14:30|6000.13|5999.63|6001.13|6000.63|6002.38|6001.88|6000.13|5999.63|877
1738599280000|2025-02-03 16:14:40|6001.38|6000.88|6001.38|6000.88|6001.63|6001.13|6000.63|6000.13|380
1738599290000|2025-02-03 16:14:50|6000.88|6000.38|6001.63|6001.13|6001.63|6001.13|6000.63|6000.13|383
1738599300000|2025-02-03 16:15:00|6001.5|6001|6002.13|6001.63|6002.38|6001.88|6001.38|6000.88|687
1738599310000|2025-02-03 16:15:10|6001.88|6001.38|6003.13|6002.63|6003.63|6003.13|6001.63|6001.13|827
1738599320000|2025-02-03 16:15:20|6003.63|6003.13|6002.88|6002.38|6004.63|6004.13|6002.63|6002.13|991
1738599330000|2025-02-03 16:15:30|6003.13|6002.63|6002.13|6001.63|6003.38|6002.88|6002.13|6001.63|616
1738599340000|2025-02-03 16:15:40|6002.25|6001.75|6002.88|6002.38|6003.38|6002.88|6002.25|6001.75|565
1738599350000|2025-02-03 16:15:50|6003.13|6002.63|6003.63|6003.13|6005.13|6004.63|6003.13|6002.63|912
1738599360000|2025-02-03 16:16:00|6003.5|6003|6001.88|6001.38|6003.88|6003.38|6001.38|6000.88|503
1738599370000|2025-02-03 16:16:10|6000.88|6000.38|6001.63|6001.13|6002.13|6001.63|6000.63|6000.13|509
1738599380000|2025-02-03 16:16:20|6001.88|6001.38|6000.13|5999.63|6001.88|6001.38|5999.38|5998.88|644
1738599390000|2025-02-03 16:16:30|5999.88|5999.38|6000.5|6000|6000.5|6000|5999.13|5998.63|804
1738599400000|2025-02-03 16:16:40|6000.63|6000.13|6001.63|6001.13|6001.88|6001.38|6000.63|6000.13|365
1738599410000|2025-02-03 16:16:50|6001.38|6000.88|6001.25|6000.75|6001.88|6001.38|6000.63|6000.13|373
1738599420000|2025-02-03 16:17:00|6001.38|6000.88|6001.63|6001.13|6002.13|6001.63|6000.63|6000.13|543
1738599430000|2025-02-03 16:17:10|6001.38|6000.88|6000.38|5999.88|6001.63|6001.13|6000.13|5999.63|509
1738599440000|2025-02-03 16:17:20|6000.63|6000.13|5998.88|5998.38|6001.13|6000.63|5998.63|5998.13|673
1738599450000|2025-02-03 16:17:30|5999.13|5998.63|6001.38|6000.88|6001.38|6000.88|5998.63|5998.13|526
1738599460000|2025-02-03 16:17:40|6001.13|6000.63|6001.88|6001.38|6002.38|6001.88|6000.88|6000.38|599
1738599470000|2025-02-03 16:17:50|6001.63|6001.13|6002.75|6002.25|6003.13|6002.63|6001.63|6001.13|595
1738599480000|2025-02-03 16:18:00|6002.63|6002.13|6004.38|6003.88|6004.63|6004.13|6002.25|6001.75|587
1738599490000|2025-02-03 16:18:10|6004.63|6004.13|6004.88|6004.38|6006.38|6005.88|6003.63|6003.13|1304
1738599500000|2025-02-03 16:18:20|6004.63|6004.13|6005.38|6004.88|6005.63|6005.13|6004.63|6004.13|572
1738599510000|2025-02-03 16:18:30|6005.63|6005.13|6004.63|6004.13|6006.25|6005.75|6004.63|6004.13|484
1738599520000|2025-02-03 16:18:40|6004.75|6004.25|6004.88|6004.38|6004.88|6004.38|6002.88|6002.38|617
1738599530000|2025-02-03 16:18:50|6005.13|6004.63|6005.5|6005|6005.5|6005|6004.88|6004.38|350
1738599540000|2025-02-03 16:19:00|6005.38|6004.88|6007.38|6006.88|6007.63|6007.13|6005.13|6004.63|916
1738599550000|2025-02-03 16:19:10|6007.13|6006.63|6005.88|6005.38|6007.13|6006.63|6005.88|6005.38|596
1738599560000|2025-02-03 16:19:20|6005.63|6005.13|6006.13|6005.63|6006.88|6006.38|6004.88|6004.38|591
1738599570000|2025-02-03 16:19:30|6006.38|6005.88|6004.38|6003.88|6006.38|6005.88|6004.13|6003.63|554
1738599580000|2025-02-03 16:19:40|6004.63|6004.13|6006|6005.5|6006.13|6005.63|6004.63|6004.13|402
1738599590000|2025-02-03 16:19:50|6006.13|6005.63|6006.38|6005.88|6006.63|6006.13|6005.38|6004.88|376
1738599600000|2025-02-03 16:20:00|6006.63|6006.13|6007.63|6007.13|6007.63|6007.13|6006.63|6006.13|741
1738599610000|2025-02-03 16:20:10|6007.5|6007|6006.88|6006.38|6007.88|6007.38|6006.38|6005.88|503
1738599620000|2025-02-03 16:20:20|6007.13|6006.63|6005.38|6004.88|6007.13|6006.63|6005.38|6004.88|467
1738599630000|2025-02-03 16:20:30|6005.13|6004.63|6007.13|6006.63|6007.38|6006.88|6005.13|6004.63|494
1738599640000|2025-02-03 16:20:40|6006.88|6006.38|6006.38|6005.88|6007.13|6006.63|6005.38|6004.88|458
1738599650000|2025-02-03 16:20:50|6006.13|6005.63|6006.63|6006.13|6006.88|6006.38|6006.13|6005.63|331
1738599660000|2025-02-03 16:21:00|6006.38|6005.88|6005.88|6005.38|6006.38|6005.88|6005.13|6004.63|496
1738599670000|2025-02-03 16:21:10|6005.63|6005.13|6004.63|6004.13|6005.63|6005.13|6004.13|6003.63|618
1738599680000|2025-02-03 16:21:20|6004.88|6004.38|6006.63|6006.13|6006.88|6006.38|6004.88|6004.38|389
1738599690000|2025-02-03 16:21:30|6006.38|6005.88|6008.63|6008.13|6008.75|6008.25|6006.13|6005.63|1216
1738599700000|2025-02-03 16:21:40|6008.88|6008.38|6009.13|6008.63|6009.38|6008.88|6008.63|6008.13|1244
1738599710000|2025-02-03 16:21:50|6008.88|6008.38|6007.38|6006.88|6008.88|6008.38|6007.13|6006.63|665
1738599720000|2025-02-03 16:22:00|6007.63|6007.13|6007.63|6007.13|6007.63|6007.13|6005.63|6005.13|1006
1738599730000|2025-02-03 16:22:10|6007.88|6007.38|6009.13|6008.63|6009.38|6008.88|6007.88|6007.38|967
1738599740000|2025-02-03 16:22:20|6008.88|6008.38|6008.63|6008.13|6009.13|6008.63|6008.38|6007.88|576
1738599750000|2025-02-03 16:22:30|6008.88|6008.38|6011.13|6010.63|6011.75|6011.25|6008.88|6008.38|1291
1738599760000|2025-02-03 16:22:40|6010.88|6010.38|6010.13|6009.63|6011.38|6010.88|6010.13|6009.63|1123
1738599770000|2025-02-03 16:22:50|6010|6009.5|6009.63|6009.13|6010.38|6009.88|6008.88|6008.38|607
1738599780000|2025-02-03 16:23:00|6009.88|6009.38|6008.38|6007.88|6009.88|6009.38|6007.63|6007.13|865
1738599790000|2025-02-03 16:23:10|6008.13|6007.63|6006.38|6005.88|6008.38|6007.88|6006.13|6005.63|521
1738599800000|2025-02-03 16:23:20|6006.13|6005.63|6006.13|6005.63|6007.13|6006.63|6005.88|6005.38|605
1738599810000|2025-02-03 16:23:30|6005.88|6005.38|6006.38|6005.88|6007.63|6007.13|6005.38|6004.88|719
1738599820000|2025-02-03 16:23:40|6006.13|6005.63|6005.38|6004.88|6006.38|6005.88|6005|6004.5|411
1738599830000|2025-02-03 16:23:50|6005.13|6004.63|6007.13|6006.63|6007.13|6006.63|6004.88|6004.38|476
1738599840000|2025-02-03 16:24:00|6007.38|6006.88|6007.13|6006.63|6007.63|6007.13|6005.63|6005.13|857
1738599850000|2025-02-03 16:24:10|6007.38|6006.88|6007.63|6007.13|6007.63|6007.13|6006.63|6006.13|483
1738599860000|2025-02-03 16:24:20|6007.38|6006.88|6007.13|6006.63|6007.63|6007.13|6006.88|6006.38|422
1738599870000|2025-02-03 16:24:30|6007.38|6006.88|6006.38|6005.88|6007.38|6006.88|6006.13|6005.63|404
1738599880000|2025-02-03 16:24:40|6006.13|6005.63|6005.63|6005.13|6006.5|6006|6005.13|6004.63|442
1738599890000|2025-02-03 16:24:50|6005.88|6005.38|6006.38|6005.88|6006.38|6005.88|6005.38|6004.88|440
1738599900000|2025-02-03 16:25:00|6005.88|6005.38|6006.38|6005.88|6006.88|6006.38|6005.13|6004.63|575
1738599910000|2025-02-03 16:25:10|6006.13|6005.63|6007.63|6007.13|6007.88|6007.38|6006.13|6005.63|627
1738599920000|2025-02-03 16:25:20|6007.38|6006.88|6007.13|6006.63|6007.88|6007.38|6007.13|6006.63|228
1738599930000|2025-02-03 16:25:30|6007.38|6006.88|6005.88|6005.38|6007.63|6007.13|6004.88|6004.38|691
1738599940000|2025-02-03 16:25:40|6006.13|6005.63|6006.38|6005.88|6006.63|6006.13|6005.38|6004.88|340
1738599950000|2025-02-03 16:25:50|6006.63|6006.13|6004.13|6003.63|6006.63|6006.13|6004.13|6003.63|457
1738599960000|2025-02-03 16:26:00|6003.63|6003.13|6003.63|6003.13|6003.88|6003.38|6002.63|6002.13|1297
1738599970000|2025-02-03 16:26:10|6003.38|6002.88|6002.38|6001.88|6003.38|6002.88|6002.13|6001.63|481
1738599980000|2025-02-03 16:26:20|6002.63|6002.13|6001.63|6001.13|6002.63|6002.13|6001.38|6000.88|775
1738599990000|2025-02-03 16:26:30|6001.88|6001.38|6001.38|6000.88|6002.13|6001.63|6001.38|6000.88|410
1738600000000|2025-02-03 16:26:40|6001.25|6000.75|5998.38|5997.88|6001.38|6000.88|5997.88|5997.38|1091
1738600010000|2025-02-03 16:26:50|5998.63|5998.13|6001.63|6001.13|6002.13|6001.63|5998.63|5998.13|1088
1738600020000|2025-02-03 16:27:00|6001.13|6000.63|6000.63|6000.13|6001.63|6001.13|6000.38|5999.88|779
1738600030000|2025-02-03 16:27:10|6000.38|5999.88|6001.63|6001.13|6001.63|6001.13|6000.13|5999.63|528
1738600040000|2025-02-03 16:27:20|6001.38|6000.88|6000.38|5999.88|6001.38|6000.88|6000.38|5999.88|381
1738600050000|2025-02-03 16:27:30|6000.63|6000.13|6000.63|6000.13|6001.13|6000.63|6000.38|5999.88|417
1738600060000|2025-02-03 16:27:40|6000.88|6000.38|5996.63|5996.13|6000.88|6000.38|5996.63|5996.13|722
1738600070000|2025-02-03 16:27:50|5997.13|5996.63|5998.63|5998.13|5998.63|5998.13|5996.88|5996.38|604
1738600080000|2025-02-03 16:28:00|5998.38|5997.88|5998.88|5998.38|5998.88|5998.38|5997.63|5997.13|640
1738600090000|2025-02-03 16:28:10|5998.63|5998.13|6000.13|5999.63|6000.13|5999.63|5998.63|5998.13|471
1738600100000|2025-02-03 16:28:20|5999.88|5999.38|5999|5998.5|5999.88|5999.38|5997.88|5997.38|583
1738600110000|2025-02-03 16:28:30|5998.88|5998.38|5999.13|5998.63|5999.13|5998.63|5998.38|5997.88|299
1738600120000|2025-02-03 16:28:40|5998.88|5998.38|5998.88|5998.38|5998.88|5998.38|5998|5997.5|618
1738600130000|2025-02-03 16:28:50|5999.13|5998.63|5998.88|5998.38|5999.38|5998.88|5998.38|5997.88|390
1738600140000|2025-02-03 16:29:00|5998.63|5998.13|5996.13|5995.63|5998.63|5998.13|5995.63|5995.13|737
1738600150000|2025-02-03 16:29:10|5995.88|5995.38|5996.88|5996.38|5997.63|5997.13|5995.88|5995.38|635
1738600160000|2025-02-03 16:29:20|5996.63|5996.13|5996.38|5995.88|5996.63|5996.13|5995.13|5994.63|449
1738600170000|2025-02-03 16:29:30|5996.13|5995.63|5997.13|5996.63|5997.63|5997.13|5996.13|5995.63|428
1738600180000|2025-02-03 16:29:40|5996.88|5996.38|5997.13|5996.63|5997.88|5997.38|5996.88|5996.38|261
1738600190000|2025-02-03 16:29:50|5997.63|5997.13|5998.63|5998.13|5999.13|5998.63|5997.38|5996.88|538
1738600200000|2025-02-03 16:30:00|5998.38|5997.88|5998.38|5997.88|5999.13|5998.63|5997.63|5997.13|874
1738600210000|2025-02-03 16:30:10|5998.63|5998.13|5998.63|5998.13|5998.88|5998.38|5997.88|5997.38|619
1738600220000|2025-02-03 16:30:20|5999.13|5998.63|5997.88|5997.38|5999.63|5999.13|5997.63|5997.13|542
1738600230000|2025-02-03 16:30:30|5997.38|5996.88|5996.38|5995.88|5998.38|5997.88|5996.38|5995.88|479
1738600240000|2025-02-03 16:30:40|5996.63|5996.13|5997.38|5996.88|5998|5997.5|5996.63|5996.13|483
1738600250000|2025-02-03 16:30:50|5997.13|5996.63|5998.38|5997.88|5998.63|5998.13|5996.13|5995.63|482
1738600260000|2025-02-03 16:31:00|5998.63|5998.13|5993.88|5993.38|5998.63|5998.13|5993.88|5993.38|957
1738600270000|2025-02-03 16:31:10|5994.13|5993.63|5993.13|5992.63|5994.38|5993.88|5992.88|5992.38|523
1738600280000|2025-02-03 16:31:20|5993.38|5992.88|5992.88|5992.38|5993.38|5992.88|5992.38|5991.88|791
1738600290000|2025-02-03 16:31:30|5992.63|5992.13|5996.13|5995.63|5996.38|5995.88|5992.63|5992.13|768
1738600300000|2025-02-03 16:31:40|5996|5995.5|5997.13|5996.63|5997.13|5996.63|5995.13|5994.63|403
1738600310000|2025-02-03 16:31:50|5996.88|5996.38|5997.38|5996.88|5997.88|5997.38|5996.63|5996.13|449
1738600320000|2025-02-03 16:32:00|5997.13|5996.63|6001.5|6001|6001.5|6001|5997.13|5996.63|783
1738600330000|2025-02-03 16:32:10|6001.63|6001.13|6001.88|6001.38|6002.13|6001.63|6001.38|6000.88|489
1738600340000|2025-02-03 16:32:20|6002.13|6001.63|6001.38|6000.88|6002.13|6001.63|6001.13|6000.63|334
1738600350000|2025-02-03 16:32:30|6001.63|6001.13|6000.88|6000.38|6001.63|6001.13|5999.13|5998.63|633
1738600360000|2025-02-03 16:32:40|6001.13|6000.63|6001.13|6000.63|6001.38|6000.88|6000.63|6000.13|337
1738600370000|2025-02-03 16:32:50|6000.88|6000.38|6000.88|6000.38|6001.88|6001.38|6000.63|6000.13|345
1738600380000|2025-02-03 16:33:00|6001.13|6000.63|6002.88|6002.38|6003.63|6003.13|6000.88|6000.38|701
1738600390000|2025-02-03 16:33:10|6002.63|6002.13|6003.13|6002.63|6003.13|6002.63|6002.38|6001.88|317
1738600400000|2025-02-03 16:33:20|6003.38|6002.88|6002.88|6002.38|6003.38|6002.88|6001.88|6001.38|331
1738600410000|2025-02-03 16:33:30|6002.63|6002.13|6004.25|6003.75|6004.63|6004.13|6002.63|6002.13|584
1738600420000|2025-02-03 16:33:40|6004.38|6003.88|6002.38|6001.88|6004.38|6003.88|6002.13|6001.63|522
1738600430000|2025-02-03 16:33:50|6002.13|6001.63|6003.63|6003.13|6003.63|6003.13|6002.13|6001.63|308
1738600440000|2025-02-03 16:34:00|6003.88|6003.38|6005.13|6004.63|6005.38|6004.88|6003.38|6002.88|533
1738600450000|2025-02-03 16:34:10|6004.88|6004.38|6004.63|6004.13|6005.38|6004.88|6004.38|6003.88|536
1738600460000|2025-02-03 16:34:20|6004.88|6004.38|6004.63|6004.13|6005.63|6005.13|6004.38|6003.88|419
1738600470000|2025-02-03 16:34:30|6004.88|6004.38|6004.88|6004.38|6005.13|6004.63|6004.38|6003.88|357
1738600480000|2025-02-03 16:34:40|6004.63|6004.13|6004.88|6004.38|6004.88|6004.38|6003.63|6003.13|517
1738600490000|2025-02-03 16:34:50|6004.63|6004.13|6004.13|6003.63|6004.63|6004.13|6003.63|6003.13|490
1738600500000|2025-02-03 16:35:00|6004.5|6004|6005.13|6004.63|6005.13|6004.63|6003.63|6003.13|513
1738600510000|2025-02-03 16:35:10|6004.88|6004.38|6005.88|6005.38|6006.13|6005.63|6004.88|6004.38|643
1738600520000|2025-02-03 16:35:20|6006.13|6005.63|6004.63|6004.13|6006.13|6005.63|6004.63|6004.13|397
1738600530000|2025-02-03 16:35:30|6003.88|6003.38|6004.13|6003.63|6004.63|6004.13|6003.88|6003.38|350
1738600540000|2025-02-03 16:35:40|6003.88|6003.38|6003.38|6002.88|6004.13|6003.63|6002.63|6002.13|485
1738600550000|2025-02-03 16:35:50|6003.63|6003.13|6001.88|6001.38|6003.63|6003.13|6001.88|6001.38|529
1738600560000|2025-02-03 16:36:00|6002.13|6001.63|6004.13|6003.63|6004.13|6003.63|6001.88|6001.38|425
1738600570000|2025-02-03 16:36:10|6004.38|6003.88|6005.38|6004.88|6005.63|6005.13|6004.38|6003.88|465
1738600580000|2025-02-03 16:36:20|6005.13|6004.63|6006.38|6005.88|6006.88|6006.38|6004.88|6004.38|537
1738600590000|2025-02-03 16:36:30|6006.5|6006|6005.63|6005.13|6006.88|6006.38|6005.38|6004.88|408
1738600600000|2025-02-03 16:36:40|6005.38|6004.88|6006.38|6005.88|6006.38|6005.88|6005.38|6004.88|395
1738600610000|2025-02-03 16:36:50|6006.5|6006|6004.88|6004.38|6006.63|6006.13|6004.38|6003.88|327
1738600620000|2025-02-03 16:37:00|6005.13|6004.63|6006.63|6006.13|6006.88|6006.38|6005.13|6004.63|393
1738600630000|2025-02-03 16:37:10|6006.13|6005.63|6005.38|6004.88|6006.13|6005.63|6005.13|6004.63|355
1738600640000|2025-02-03 16:37:20|6006.13|6005.63|6002.88|6002.38|6006.13|6005.63|6002.88|6002.38|609
1738600650000|2025-02-03 16:37:30|6002.38|6001.88|6003.13|6002.63|6003.38|6002.88|6002.13|6001.63|324
1738600660000|2025-02-03 16:37:40|6002.88|6002.38|6002.88|6002.38|6003.63|6003.13|6002.88|6002.38|322
1738600670000|2025-02-03 16:37:50|6003.13|6002.63|6003.38|6002.88|6004.13|6003.63|6003.13|6002.63|284
1738600680000|2025-02-03 16:38:00|6003.25|6002.75|6003.88|6003.38|6004.13|6003.63|6003.13|6002.63|239
1738600690000|2025-02-03 16:38:10|6003.63|6003.13|6003.63|6003.13|6004.38|6003.88|6003.38|6002.88|251
1738600700000|2025-02-03 16:38:20|6003.88|6003.38|6003.63|6003.13|6003.88|6003.38|6003.25|6002.75|216
1738600710000|2025-02-03 16:38:30|6003.13|6002.63|6001.88|6001.38|6003.88|6003.38|6001.88|6001.38|363
1738600720000|2025-02-03 16:38:40|6002.13|6001.63|6003.13|6002.63|6003.13|6002.63|6001.88|6001.38|342
1738600730000|2025-02-03 16:38:50|6002.88|6002.38|6003.63|6003.13|6004.13|6003.63|6002.63|6002.13|306
1738600740000|2025-02-03 16:39:00|6003.38|6002.88|6004.88|6004.38|6005.38|6004.88|6003.38|6002.88|343
1738600750000|2025-02-03 16:39:10|6005.13|6004.63|6004.38|6003.88|6005.88|6005.38|6004.38|6003.88|526
1738600760000|2025-02-03 16:39:20|6004.13|6003.63|6005.38|6004.88|6005.38|6004.88|6004.13|6003.63|166
1738600770000|2025-02-03 16:39:30|6005.5|6005|6006.25|6005.75|6006.25|6005.75|6005.38|6004.88|270
1738600780000|2025-02-03 16:39:40|6006.38|6005.88|6006.13|6005.63|6006.63|6006.13|6005.88|6005.38|346
1738600790000|2025-02-03 16:39:50|6005.88|6005.38|6006.88|6006.38|6007|6006.5|6005.88|6005.38|276
1738600800000|2025-02-03 16:40:00|6007.38|6006.88|6007.63|6007.13|6007.63|6007.13|6006.38|6005.88|298
1738600810000|2025-02-03 16:40:10|6007.88|6007.38|6008.13|6007.63|6008.38|6007.88|6007.38|6006.88|335
1738600820000|2025-02-03 16:40:20|6008.38|6007.88|6008.13|6007.63|6008.63|6008.13|6007.88|6007.38|418
1738600830000|2025-02-03 16:40:30|6007.88|6007.38|6008.38|6007.88|6008.63|6008.13|6007.38|6006.88|338
1738600840000|2025-02-03 16:40:40|6008.13|6007.63|6007.13|6006.63|6008.13|6007.63|6006.88|6006.38|285
1738600850000|2025-02-03 16:40:50|6006.88|6006.38|6006.38|6005.88|6007.13|6006.63|6005.88|6005.38|402
1738600860000|2025-02-03 16:41:00|6006.13|6005.63|6004.13|6003.63|6006.13|6005.63|6003.13|6002.63|829
1738600870000|2025-02-03 16:41:10|6003.38|6002.88|6006.13|6005.63|6006.38|6005.88|6003.38|6002.88|343
1738600880000|2025-02-03 16:41:20|6005.88|6005.38|6004.13|6003.63|6006.63|6006.13|6004.13|6003.63|485
1738600890000|2025-02-03 16:41:30|6003.88|6003.38|6003.63|6003.13|6005.13|6004.63|6003.63|6003.13|265
1738600900000|2025-02-03 16:41:40|6003.38|6002.88|6003.88|6003.38|6004.63|6004.13|6003.38|6002.88|204
1738600910000|2025-02-03 16:41:50|6003.63|6003.13|6002.63|6002.13|6003.63|6003.13|6002.25|6001.75|359
1738600920000|2025-02-03 16:42:00|6002.38|6001.88|6002.63|6002.13|6002.88|6002.38|6001.63|6001.13|460
1738600930000|2025-02-03 16:42:10|6002.88|6002.38|6002.38|6001.88|6004.13|6003.63|6002.13|6001.63|401
1738600940000|2025-02-03 16:42:20|6002.5|6002|6002.38|6001.88|6002.63|6002.13|6001.88|6001.38|203
1738600950000|2025-02-03 16:42:30|6001.25|6000.75|6000.63|6000.13|6001.88|6001.38|6000.63|6000.13|471
1738600960000|2025-02-03 16:42:40|6000.88|6000.38|5999.88|5999.38|6000.88|6000.38|5998.88|5998.38|694
1738600970000|2025-02-03 16:42:50|5999.63|5999.13|6000.63|6000.13|6001.13|6000.63|5999.38|5998.88|593
1738600980000|2025-02-03 16:43:00|6000.88|6000.38|6001.38|6000.88|6001.63|6001.13|6000.63|6000.13|415
1738600990000|2025-02-03 16:43:10|6001.63|6001.13|5999.63|5999.13|6001.63|6001.13|5998.88|5998.38|517
1738601000000|2025-02-03 16:43:20|5999.88|5999.38|5999.38|5998.88|5999.88|5999.38|5999.13|5998.63|217
1738601010000|2025-02-03 16:43:30|5999.63|5999.13|5999.88|5999.38|5999.88|5999.38|5998.38|5997.88|402
1738601020000|2025-02-03 16:43:40|6000.13|5999.63|6000.63|6000.13|6000.63|6000.13|5999.38|5998.88|331
1738601030000|2025-02-03 16:43:50|6000.88|6000.38|6002.13|6001.63|6002.13|6001.63|6000.63|6000.13|381
1738601040000|2025-02-03 16:44:00|6002|6001.5|6001.38|6000.88|6002.63|6002.13|6001.13|6000.63|353
1738601050000|2025-02-03 16:44:10|6001.63|6001.13|6004.88|6004.38|6004.88|6004.38|6001.63|6001.13|439
1738601060000|2025-02-03 16:44:20|6005.13|6004.63|6005.63|6005.13|6006.13|6005.63|6005|6004.5|432
1738601070000|2025-02-03 16:44:30|6006.13|6005.63|6007.13|6006.63|6007.25|6006.75|6005.38|6004.88|463
1738601080000|2025-02-03 16:44:40|6007.38|6006.88|6006.88|6006.38|6007.5|6007|6006.38|6005.88|785
1738601090000|2025-02-03 16:44:50|6007.13|6006.63|6007|6006.5|6007.38|6006.88|6006.63|6006.13|370
1738601100000|2025-02-03 16:45:00|6007.13|6006.63|6005.88|6005.38|6007.63|6007.13|6005.13|6004.63|545
1738601110000|2025-02-03 16:45:10|6006.13|6005.63|6005.88|6005.38|6006.63|6006.13|6005.63|6005.13|257
1738601120000|2025-02-03 16:45:20|6006.13|6005.63|6006.88|6006.38|6007.13|6006.63|6006.13|6005.63|569
1738601130000|2025-02-03 16:45:30|6006.63|6006.13|6005.88|6005.38|6006.63|6006.13|6005.63|6005.13|252
1738601140000|2025-02-03 16:45:40|6005.63|6005.13|6007.13|6006.63|6007.38|6006.88|6005.38|6004.88|403
1738601150000|2025-02-03 16:45:50|6007.25|6006.75|6006.5|6006|6007.63|6007.13|6006.38|6005.88|354
1738601160000|2025-02-03 16:46:00|6006.38|6005.88|6007.38|6006.88|6007.88|6007.38|6006.13|6005.63|468
1738601170000|2025-02-03 16:46:10|6007.63|6007.13|6006.88|6006.38|6007.63|6007.13|6006.88|6006.38|302
1738601180000|2025-02-03 16:46:20|6007.13|6006.63|6008|6007.5|6008|6007.5|6007|6006.5|320
1738601190000|2025-02-03 16:46:30|6007.88|6007.38|6007.38|6006.88|6008.38|6007.88|6007.38|6006.88|394
1738601200000|2025-02-03 16:46:40|6007.13|6006.63|6007.63|6007.13|6007.63|6007.13|6006.88|6006.38|318
1738601210000|2025-02-03 16:46:50|6007.38|6006.88|6008.88|6008.38|6009.25|6008.75|6007.38|6006.88|382
1738601220000|2025-02-03 16:47:00|6008.75|6008.25|6008.38|6007.88|6008.88|6008.38|6007.38|6006.88|370
1738601230000|2025-02-03 16:47:10|6008.63|6008.13|6008.63|6008.13|6008.63|6008.13|6008.13|6007.63|252
1738601240000|2025-02-03 16:47:20|6008.38|6007.88|6007.63|6007.13|6008.38|6007.88|6007.63|6007.13|211
1738601250000|2025-02-03 16:47:30|6007.75|6007.25|6007.38|6006.88|6007.88|6007.38|6006.88|6006.38|421
1738601260000|2025-02-03 16:47:40|6007.63|6007.13|6006.13|6005.63|6007.88|6007.38|6005.88|6005.38|443
1738601270000|2025-02-03 16:47:50|6005.88|6005.38|6005.13|6004.63|6006.13|6005.63|6004.63|6004.13|561
1738601280000|2025-02-03 16:48:00|6005.38|6004.88|6005.38|6004.88|6005.38|6004.88|6004.25|6003.75|422
1738601290000|2025-02-03 16:48:10|6005.63|6005.13|6007.38|6006.88|6007.63|6007.13|6004.88|6004.38|478
1738601300000|2025-02-03 16:48:20|6007.63|6007.13|6009.38|6008.88|6009.88|6009.38|6007.63|6007.13|483
1738601310000|2025-02-03 16:48:30|6009.13|6008.63|6008.63|6008.13|6009.38|6008.88|6008.38|6007.88|192
1738601320000|2025-02-03 16:48:40|6008.88|6008.38|6009.38|6008.88|6009.63|6009.13|6008.88|6008.38|224
1738601330000|2025-02-03 16:48:50|6009.5|6009|6008.63|6008.13|6009.5|6009|6008.63|6008.13|192
1738601340000|2025-02-03 16:49:00|6008.88|6008.38|6009.63|6009.13|6009.63|6009.13|6008.63|6008.13|261
1738601350000|2025-02-03 16:49:10|6009.13|6008.63|6007.38|6006.88|6009.13|6008.63|6007.38|6006.88|415
1738601360000|2025-02-03 16:49:20|6007.13|6006.63|6000|5999.5|6007.38|6006.88|5999.38|5998.88|1612
1738601370000|2025-02-03 16:49:30|5999.63|5999.13|6002.88|6002.38|6003.13|6002.63|5999.63|5999.13|841
1738601380000|2025-02-03 16:49:40|6003.13|6002.63|6002.88|6002.38|6003.88|6003.38|6002.88|6002.38|421
1738601390000|2025-02-03 16:49:50|6003.13|6002.63|6000.38|5999.88|6003.38|6002.88|5999.63|5999.13|866
1738601400000|2025-02-03 16:50:00|5999.63|5999.13|6002.38|6001.88|6002.38|6001.88|5999.63|5999.13|637
1738601410000|2025-02-03 16:50:10|6002.13|6001.63|6002.88|6002.38|6002.88|6002.38|6001.25|6000.75|487
1738601420000|2025-02-03 16:50:20|6003.13|6002.63|6006.38|6005.88|6006.38|6005.88|6002.88|6002.38|731
1738601430000|2025-02-03 16:50:30|6006.13|6005.63|6005.63|6005.13|6006.13|6005.63|6004.38|6003.88|441
1738601440000|2025-02-03 16:50:40|6005.38|6004.88|6004.38|6003.88|6005.63|6005.13|6004.13|6003.63|336
1738601450000|2025-02-03 16:50:50|6004.13|6003.63|6004.88|6004.38|6005.63|6005.13|6003.88|6003.38|457
1738601460000|2025-02-03 16:51:00|6005.13|6004.63|6006.63|6006.13|6006.63|6006.13|6004.88|6004.38|343
1738601470000|2025-02-03 16:51:10|6006.38|6005.88|6007.88|6007.38|6008.38|6007.88|6005.63|6005.13|431
1738601480000|2025-02-03 16:51:20|6007.63|6007.13|6008.38|6007.88|6008.5|6008|6007.13|6006.63|279
1738601490000|2025-02-03 16:51:30|6008.88|6008.38|6007.88|6007.38|6009.13|6008.63|6007.75|6007.25|474
1738601500000|2025-02-03 16:51:40|6008.38|6007.88|6008.5|6008|6009.13|6008.63|6007.88|6007.38|485
1738601510000|2025-02-03 16:51:50|6008.63|6008.13|6009.38|6008.88|6009.63|6009.13|6008.63|6008.13|392
1738601520000|2025-02-03 16:52:00|6009.63|6009.13|6008.63|6008.13|6009.63|6009.13|6008.13|6007.63|409
1738601530000|2025-02-03 16:52:10|6008.38|6007.88|6009.63|6009.13|6009.63|6009.13|6008.13|6007.63|302
1738601540000|2025-02-03 16:52:20|6009.38|6008.88|6009.13|6008.63|6009.63|6009.13|6008.88|6008.38|299
1738601550000|2025-02-03 16:52:30|6009|6008.5|6008.88|6008.38|6009.63|6009.13|6008.63|6008.13|237
1738601560000|2025-02-03 16:52:40|6008.63|6008.13|6007.63|6007.13|6008.88|6008.38|6007.63|6007.13|358
1738601570000|2025-02-03 16:52:50|6007.88|6007.38|6009.13|6008.63|6009.13|6008.63|6007.88|6007.38|254
1738601580000|2025-02-03 16:53:00|6009.38|6008.88|6008.63|6008.13|6009.63|6009.13|6008.13|6007.63|259
1738601590000|2025-02-03 16:53:10|6008.38|6007.88|6008.38|6007.88|6008.88|6008.38|6008.38|6007.88|166
1738601600000|2025-02-03 16:53:20|6008.63|6008.13|6008.88|6008.38|6009.13|6008.63|6008.38|6007.88|195
1738601610000|2025-02-03 16:53:30|6009.38|6008.88|6009|6008.5|6009.38|6008.88|6008.63|6008.13|380
1738601620000|2025-02-03 16:53:40|6008.88|6008.38|6007.88|6007.38|6008.88|6008.38|6007.63|6007.13|304
1738601630000|2025-02-03 16:53:50|6007.63|6007.13|6006.88|6006.38|6007.63|6007.13|6006.88|6006.38|298
1738601640000|2025-02-03 16:54:00|6006.38|6005.88|6005.88|6005.38|6006.63|6006.13|6005.88|6005.38|440
1738601650000|2025-02-03 16:54:10|6005.63|6005.13|6006.63|6006.13|6007.13|6006.63|6005.38|6004.88|306
1738601660000|2025-02-03 16:54:20|6006.38|6005.88|6006.88|6006.38|6006.88|6006.38|6006.38|6005.88|158
1738601670000|2025-02-03 16:54:30|6006.63|6006.13|6006.38|6005.88|6006.88|6006.38|6006.38|6005.88|271
1738601680000|2025-02-03 16:54:40|6006.63|6006.13|6005.88|6005.38|6006.63|6006.13|6005.88|6005.38|224
1738601690000|2025-02-03 16:54:50|6006.13|6005.63|6005.38|6004.88|6006.13|6005.63|6005.13|6004.63|197
1738601700000|2025-02-03 16:55:00|6004.63|6004.13|6003.88|6003.38|6005.13|6004.63|6002.88|6002.38|604
1738601710000|2025-02-03 16:55:10|6003.63|6003.13|6003.38|6002.88|6003.88|6003.38|6002.63|6002.13|386
1738601720000|2025-02-03 16:55:20|6003.88|6003.38|6003.13|6002.63|6004.38|6003.88|6003.13|6002.63|290
1738601730000|2025-02-03 16:55:30|6002.88|6002.38|6001.63|6001.13|6002.88|6002.38|6001.38|6000.88|402
1738601740000|2025-02-03 16:55:40|6001.38|6000.88|6001.13|6000.63|6001.88|6001.38|6000.88|6000.38|611
1738601750000|2025-02-03 16:55:50|6001|6000.5|6000.88|6000.38|6001.38|6000.88|6000.13|5999.63|492
1738601760000|2025-02-03 16:56:00|6001.13|6000.63|6000.13|5999.63|6001.63|6001.13|5999.38|5998.88|609
1738601770000|2025-02-03 16:56:10|5999.88|5999.38|5997.88|5997.38|6000.13|5999.63|5997.88|5997.38|718
1738601780000|2025-02-03 16:56:20|5998.13|5997.63|5995.63|5995.13|5998.38|5997.88|5995.63|5995.13|1090
1738601790000|2025-02-03 16:56:30|5995.13|5994.63|5995.88|5995.38|5996.13|5995.63|5993.88|5993.38|1524
1738601800000|2025-02-03 16:56:40|5995.38|5994.88|5995.38|5994.88|5995.88|5995.38|5995.13|5994.63|618
1738601810000|2025-02-03 16:56:50|5995.13|5994.63|5997.63|5997.13|5998.38|5997.88|5995.13|5994.63|1280
1738601820000|2025-02-03 16:57:00|5997.13|5996.63|5995.88|5995.38|5997.13|5996.63|5995.88|5995.38|846
1738601830000|2025-02-03 16:57:10|5996.13|5995.63|5995.88|5995.38|5996.88|5996.38|5995.63|5995.13|506
1738601840000|2025-02-03 16:57:20|5996.13|5995.63|5992.38|5991.88|5996.13|5995.63|5992.13|5991.63|1314
1738601850000|2025-02-03 16:57:30|5992.5|5992|5991.38|5990.88|5992.5|5992|5989.88|5989.38|1416
1738601860000|2025-02-03 16:57:40|5991.13|5990.63|5991.5|5991|5992.13|5991.63|5990.63|5990.13|684
1738601870000|2025-02-03 16:57:50|5991.38|5990.88|5991.88|5991.38|5992.88|5992.38|5990.63|5990.13|688
1738601880000|2025-02-03 16:58:00|5991.63|5991.13|5990.75|5990.25|5991.63|5991.13|5988.63|5988.13|1315
1738601890000|2025-02-03 16:58:10|5990.63|5990.13|5991.38|5990.88|5991.88|5991.38|5990.13|5989.63|821
1738601900000|2025-02-03 16:58:20|5990.88|5990.38|5992.38|5991.88|5992.88|5992.38|5990.38|5989.88|609
1738601910000|2025-02-03 16:58:30|5992.63|5992.13|5992.38|5991.88|5992.88|5992.38|5990.88|5990.38|627
1738601920000|2025-02-03 16:58:40|5992.25|5991.75|5990.63|5990.13|5992.5|5992|5990.13|5989.63|810
1738601930000|2025-02-03 16:58:50|5990.88|5990.38|5992.38|5991.88|5992.88|5992.38|5990.88|5990.38|558
1738601940000|2025-02-03 16:59:00|5992.63|5992.13|5994.63|5994.13|5994.88|5994.38|5991.38|5990.88|772
1738601950000|2025-02-03 16:59:10|5994.38|5993.88|5994.13|5993.63|5994.38|5993.88|5993.13|5992.63|596
1738601960000|2025-02-03 16:59:20|5993.88|5993.38|5992.63|5992.13|5993.88|5993.38|5991.38|5990.88|635
1738601970000|2025-02-03 16:59:30|5992.38|5991.88|5992.88|5992.38|5993.25|5992.75|5991.88|5991.38|554
1738601980000|2025-02-03 16:59:40|5993.13|5992.63|5993.25|5992.75|5993.63|5993.13|5992.63|5992.13|438
1738601990000|2025-02-03 16:59:50|5993.38|5992.88|5992.63|5992.13|5994.13|5993.63|5992.38|5991.88|484
1738602000000|2025-02-03 17:00:00|5993.38|5992.88|5990.88|5990.38|5993.38|5992.88|5990.13|5989.63|875
1738602010000|2025-02-03 17:00:10|5990.63|5990.13|5990.88|5990.38|5991.13|5990.63|5989.38|5988.88|884
1738602020000|2025-02-03 17:00:20|5991.13|5990.63|5991.88|5991.38|5992.38|5991.88|5990.88|5990.38|757
1738602030000|2025-02-03 17:00:30|5991.63|5991.13|5994.63|5994.13|5994.88|5994.38|5991.38|5990.88|947
1738602040000|2025-02-03 17:00:40|5995.38|5994.88|5995.13|5994.63|5996.38|5995.88|5994.88|5994.38|888
1738602050000|2025-02-03 17:00:50|5994.88|5994.38|5996.13|5995.63|5996.38|5995.88|5994.63|5994.13|580
1738602060000|2025-02-03 17:01:00|5995.88|5995.38|5995.63|5995.13|5996.13|5995.63|5994.75|5994.25|605
1738602070000|2025-02-03 17:01:10|5995.38|5994.88|5990.38|5989.88|5995.38|5994.88|5989.63|5989.13|936
1738602080000|2025-02-03 17:01:20|5990.13|5989.63|5990.38|5989.88|5990.88|5990.38|5988.63|5988.13|1120
1738602090000|2025-02-03 17:01:30|5990.63|5990.13|5989.88|5989.38|5991.13|5990.63|5989.88|5989.38|536
1738602100000|2025-02-03 17:01:40|5990.13|5989.63|5990.13|5989.63|5991|5990.5|5989.88|5989.38|609
1738602110000|2025-02-03 17:01:50|5990.38|5989.88|5991.63|5991.13|5991.63|5991.13|5990.38|5989.88|628
1738602120000|2025-02-03 17:02:00|5991.88|5991.38|5990.38|5989.88|5991.88|5991.38|5989.38|5988.88|719
1738602130000|2025-02-03 17:02:10|5990.63|5990.13|5989.63|5989.13|5990.63|5990.13|5988.88|5988.38|583
1738602140000|2025-02-03 17:02:20|5989.13|5988.63|5989.13|5988.63|5989.88|5989.38|5988.38|5987.88|584
1738602150000|2025-02-03 17:02:30|5988.88|5988.38|5988.88|5988.38|5989.13|5988.63|5987.88|5987.38|714
1738602160000|2025-02-03 17:02:40|5989.38|5988.88|5990.13|5989.63|5990.88|5990.38|5989.38|5988.88|552
1738602170000|2025-02-03 17:02:50|5990.38|5989.88|5990.13|5989.63|5991.13|5990.63|5989.88|5989.38|447
1738602180000|2025-02-03 17:03:00|5990.38|5989.88|5989.63|5989.13|5990.88|5990.38|5989.38|5988.88|557
1738602190000|2025-02-03 17:03:10|5989.5|5989|5990.38|5989.88|5990.38|5989.88|5989.25|5988.75|314
1738602200000|2025-02-03 17:03:20|5990.25|5989.75|5991.38|5990.88|5991.88|5991.38|5989.88|5989.38|405
1738602210000|2025-02-03 17:03:30|5990.63|5990.13|5990.88|5990.38|5991.63|5991.13|5990.13|5989.63|354
1738602220000|2025-02-03 17:03:40|5990|5989.5|5989.38|5988.88|5990|5989.5|5989.13|5988.63|350
1738602230000|2025-02-03 17:03:50|5988.88|5988.38|5988.88|5988.38|5989.13|5988.63|5987.38|5986.88|573
1738602240000|2025-02-03 17:04:00|5988.63|5988.13|5988.38|5987.88|5989.13|5988.63|5987.63|5987.13|586
1738602250000|2025-02-03 17:04:10|5988.13|5987.63|5989.63|5989.13|5989.63|5989.13|5988.13|5987.63|388
1738602260000|2025-02-03 17:04:20|5989.13|5988.63|5989.13|5988.63|5989.38|5988.88|5988.13|5987.63|332
1738602270000|2025-02-03 17:04:30|5989.38|5988.88|5989.13|5988.63|5989.63|5989.13|5988.38|5987.88|328
1738602280000|2025-02-03 17:04:40|5988.63|5988.13|5989.88|5989.38|5990.38|5989.88|5988.63|5988.13|553
1738602290000|2025-02-03 17:04:50|5990|5989.5|5991.13|5990.63|5991.13|5990.63|5989.88|5989.38|466
1738602300000|2025-02-03 17:05:00|5991.63|5991.13|5991.88|5991.38|5992.13|5991.63|5990.88|5990.38|573
1738602310000|2025-02-03 17:05:10|5991.63|5991.13|5991.88|5991.38|5992.38|5991.88|5991.38|5990.88|367
1738602320000|2025-02-03 17:05:20|5992.13|5991.63|5992.25|5991.75|5993.13|5992.63|5991.38|5990.88|441
1738602330000|2025-02-03 17:05:30|5992.38|5991.88|5990.88|5990.38|5992.38|5991.88|5990.88|5990.38|352
1738602340000|2025-02-03 17:05:40|5990.13|5989.63|5991.13|5990.63|5991.63|5991.13|5989.88|5989.38|419
1738602350000|2025-02-03 17:05:50|5991.38|5990.88|5993.38|5992.88|5993.63|5993.13|5990.88|5990.38|498
1738602360000|2025-02-03 17:06:00|5993.13|5992.63|5994.13|5993.63|5994.38|5993.88|5992.38|5991.88|610
1738602370000|2025-02-03 17:06:10|5994.38|5993.88|5992.88|5992.38|5994.38|5993.88|5992.88|5992.38|599
1738602380000|2025-02-03 17:06:20|5992.63|5992.13|5993.38|5992.88|5993.63|5993.13|5991.88|5991.38|449
1738602390000|2025-02-03 17:06:30|5993.63|5993.13|5992.38|5991.88|5994.38|5993.88|5992.38|5991.88|304
1738602400000|2025-02-03 17:06:40|5992.63|5992.13|5991.88|5991.38|5993.38|5992.88|5991.88|5991.38|249
1738602410000|2025-02-03 17:06:50|5991.63|5991.13|5992.38|5991.88|5992.63|5992.13|5991.63|5991.13|359
1738602420000|2025-02-03 17:07:00|5992.13|5991.63|5989.38|5988.88|5992.13|5991.63|5989.38|5988.88|698
1738602430000|2025-02-03 17:07:10|5989.63|5989.13|5988.63|5988.13|5989.88|5989.38|5988.38|5987.88|468
1738602440000|2025-02-03 17:07:20|5988.88|5988.38|5988.63|5988.13|5989|5988.5|5988.13|5987.63|350
1738602450000|2025-02-03 17:07:30|5988.13|5987.63|5987.88|5987.38|5988.63|5988.13|5987.63|5987.13|578
1738602460000|2025-02-03 17:07:40|5988.13|5987.63|5987.63|5987.13|5988.13|5987.63|5987.38|5986.88|371
1738602470000|2025-02-03 17:07:50|5987.75|5987.25|5987.88|5987.38|5988.38|5987.88|5987.63|5987.13|258
1738602480000|2025-02-03 17:08:00|5988.13|5987.63|5986.88|5986.38|5988.13|5987.63|5986.38|5985.88|813
1738602490000|2025-02-03 17:08:10|5987.13|5986.63|5988.13|5987.63|5988.88|5988.38|5987.13|5986.63|707
1738602500000|2025-02-03 17:08:20|5987.88|5987.38|5989.13|5988.63|5989.13|5988.63|5987.13|5986.63|448
1738602510000|2025-02-03 17:08:30|5989.63|5989.13|5988.88|5988.38|5989.63|5989.13|5988.38|5987.88|417
1738602520000|2025-02-03 17:08:40|5988.63|5988.13|5989.13|5988.63|5989.38|5988.88|5988.38|5987.88|250
1738602530000|2025-02-03 17:08:50|5989.38|5988.88|5989.63|5989.13|5989.63|5989.13|5988.63|5988.13|263
1738602540000|2025-02-03 17:09:00|5989.38|5988.88|5989.63|5989.13|5990.13|5989.63|5989.13|5988.63|414
1738602550000|2025-02-03 17:09:10|5989.13|5988.63|5990.38|5989.88|5990.38|5989.88|5988.38|5987.88|688
1738602560000|2025-02-03 17:09:20|5990.63|5990.13|5992|5991.5|5992.13|5991.63|5990.38|5989.88|549
1738602570000|2025-02-03 17:09:30|5991.88|5991.38|5992.13|5991.63|5992.13|5991.63|5991.88|5991.38|273
1738602580000|2025-02-03 17:09:40|5992.38|5991.88|5993.63|5993.13|5993.88|5993.38|5992.38|5991.88|446
1738602590000|2025-02-03 17:09:50|5993.88|5993.38|5994.13|5993.63|5994.13|5993.63|5993.38|5992.88|382
1738602600000|2025-02-03 17:10:00|5994.38|5993.88|5994.38|5993.88|5994.38|5993.88|5993.13|5992.63|529
1738602610000|2025-02-03 17:10:10|5994.88|5994.38|5994.38|5993.88|5995.88|5995.38|5993.88|5993.38|633
1738602620000|2025-02-03 17:10:20|5994.63|5994.13|5993.88|5993.38|5994.63|5994.13|5993.38|5992.88|299
1738602630000|2025-02-03 17:10:30|5993.63|5993.13|5993.88|5993.38|5994.38|5993.88|5993.38|5992.88|436
1738602640000|2025-02-03 17:10:40|5993.63|5993.13|5990.88|5990.38|5994.13|5993.63|5990.88|5990.38|467
1738602650000|2025-02-03 17:10:50|5991.13|5990.63|5991.13|5990.63|5991.38|5990.88|5990.38|5989.88|331
1738602660000|2025-02-03 17:11:00|5991.38|5990.88|5989.13|5988.63|5991.38|5990.88|5989.13|5988.63|411
1738602670000|2025-02-03 17:11:10|5988.88|5988.38|5990.63|5990.13|5990.88|5990.38|5988.38|5987.88|614
1738602680000|2025-02-03 17:11:20|5990.38|5989.88|5989.38|5988.88|5990.38|5989.88|5989.13|5988.63|307
1738602690000|2025-02-03 17:11:30|5989.63|5989.13|5989.13|5988.63|5990.13|5989.63|5988.88|5988.38|230
1738602700000|2025-02-03 17:11:40|5989.38|5988.88|5988.38|5987.88|5989.38|5988.88|5988.13|5987.63|383
1738602710000|2025-02-03 17:11:50|5988.63|5988.13|5987.13|5986.63|5988.63|5988.13|5986.88|5986.38|517
1738602720000|2025-02-03 17:12:00|5987.38|5986.88|5988.63|5988.13|5988.75|5988.25|5986.38|5985.88|980
1738602730000|2025-02-03 17:12:10|5988.88|5988.38|5987.63|5987.13|5989.38|5988.88|5987.63|5987.13|370
1738602740000|2025-02-03 17:12:20|5987.88|5987.38|5987.88|5987.38|5987.88|5987.38|5987.38|5986.88|358
1738602750000|2025-02-03 17:12:30|5988.13|5987.63|5991.38|5990.88|5991.38|5990.88|5988.13|5987.63|346
1738602760000|2025-02-03 17:12:40|5991.63|5991.13|5991.63|5991.13|5992.13|5991.63|5991.38|5990.88|422
1738602770000|2025-02-03 17:12:50|5991.88|5991.38|5992.13|5991.63|5992.63|5992.13|5991.38|5990.88|253
1738602780000|2025-02-03 17:13:00|5992.38|5991.88|5992.63|5992.13|5993.38|5992.88|5992.13|5991.63|436
1738602790000|2025-02-03 17:13:10|5992.88|5992.38|5990.13|5989.63|5993.13|5992.63|5990.13|5989.63|495
1738602800000|2025-02-03 17:13:20|5990.38|5989.88|5991.13|5990.63|5991.38|5990.88|5990.38|5989.88|349
1738602810000|2025-02-03 17:13:30|5990.88|5990.38|5991.38|5990.88|5991.5|5991|5990.88|5990.38|172
1738602820000|2025-02-03 17:13:40|5991.13|5990.63|5990.38|5989.88|5991.63|5991.13|5990.38|5989.88|174
1738602830000|2025-02-03 17:13:50|5990.13|5989.63|5990.38|5989.88|5990.88|5990.38|5990.13|5989.63|232
1738602840000|2025-02-03 17:14:00|5990.63|5990.13|5991.38|5990.88|5991.38|5990.88|5990.38|5989.88|274
1738602850000|2025-02-03 17:14:10|5991.25|5990.75|5990.38|5989.88|5991.38|5990.88|5990.13|5989.63|399
1738602860000|2025-02-03 17:14:20|5990.13|5989.63|5990.63|5990.13|5990.63|5990.13|5990.13|5989.63|220
1738602870000|2025-02-03 17:14:30|5990.88|5990.38|5992.63|5992.13|5992.88|5992.38|5990.63|5990.13|372
1738602880000|2025-02-03 17:14:40|5992.88|5992.38|5991.13|5990.63|5992.88|5992.38|5991.13|5990.63|334
1738602890000|2025-02-03 17:14:50|5991.25|5990.75|5991.63|5991.13|5992.13|5991.63|5991.13|5990.63|156
1738602900000|2025-02-03 17:15:00|5991.38|5990.88|5991.63|5991.13|5991.63|5991.13|5990.63|5990.13|404
1738602910000|2025-02-03 17:15:10|5991.88|5991.38|5990.38|5989.88|5991.88|5991.38|5990.38|5989.88|262
1738602920000|2025-02-03 17:15:20|5990.63|5990.13|5990.63|5990.13|5990.63|5990.13|5989.88|5989.38|215
1738602930000|2025-02-03 17:15:30|5990.38|5989.88|5990.38|5989.88|5990.63|5990.13|5990.38|5989.88|174
1738602940000|2025-02-03 17:15:40|5990.5|5990|5989.13|5988.63|5990.5|5990|5989.13|5988.63|314
1738602950000|2025-02-03 17:15:50|5989.38|5988.88|5989.38|5988.88|5989.5|5989|5989.13|5988.63|159
1738602960000|2025-02-03 17:16:00|5989.63|5989.13|5989.63|5989.13|5989.63|5989.13|5988.63|5988.13|342
1738602970000|2025-02-03 17:16:10|5989.88|5989.38|5989.63|5989.13|5990.13|5989.63|5989.63|5989.13|218
1738602980000|2025-02-03 17:16:20|5989.88|5989.38|5990.63|5990.13|5990.88|5990.38|5989.88|5989.38|216
1738602990000|2025-02-03 17:16:30|5990.38|5989.88|5989.38|5988.88|5990.38|5989.88|5989.38|5988.88|173
1738603000000|2025-02-03 17:16:40|5989.88|5989.38|5989.63|5989.13|5990.13|5989.63|5989.38|5988.88|162
1738603010000|2025-02-03 17:16:50|5989.38|5988.88|5989.13|5988.63|5989.38|5988.88|5989.13|5988.63|227
1738603020000|2025-02-03 17:17:00|5989.88|5989.38|5989.13|5988.63|5989.88|5989.38|5988.63|5988.13|340
1738603030000|2025-02-03 17:17:10|5989.38|5988.88|5990.13|5989.63|5990.13|5989.63|5989.25|5988.75|143
1738603040000|2025-02-03 17:17:20|5989.88|5989.38|5989.75|5989.25|5990.13|5989.63|5989.38|5988.88|384
1738603050000|2025-02-03 17:17:30|5989.88|5989.38|5989.13|5988.63|5989.88|5989.38|5989.13|5988.63|304
1738603060000|2025-02-03 17:17:40|5988.88|5988.38|5989.38|5988.88|5989.63|5989.13|5988.63|5988.13|397
1738603070000|2025-02-03 17:17:50|5989.63|5989.13|5989.88|5989.38|5990.13|5989.63|5989.63|5989.13|163
1738603080000|2025-02-03 17:18:00|5990.13|5989.63|5992.38|5991.88|5992.63|5992.13|5989.88|5989.38|412
1738603090000|2025-02-03 17:18:10|5992.13|5991.63|5992.38|5991.88|5992.38|5991.88|5991.63|5991.13|200
1738603100000|2025-02-03 17:18:20|5992.63|5992.13|5992.63|5992.13|5992.63|5992.13|5991.88|5991.38|240
1738603110000|2025-02-03 17:18:30|5992.88|5992.38|5993.63|5993.13|5993.88|5993.38|5992.88|5992.38|326
1738603120000|2025-02-03 17:18:40|5993.38|5992.88|5992.13|5991.63|5993.63|5993.13|5991.88|5991.38|329
1738603130000|2025-02-03 17:18:50|5991.88|5991.38|5992.38|5991.88|5992.38|5991.88|5991.38|5990.88|127
1738603140000|2025-02-03 17:19:00|5992.13|5991.63|5992.38|5991.88|5992.63|5992.13|5991.38|5990.88|280
1738603150000|2025-02-03 17:19:10|5991.88|5991.38|5992.13|5991.63|5992.38|5991.88|5991.88|5991.38|121
1738603160000|2025-02-03 17:19:20|5992|5991.5|5991.13|5990.63|5992.13|5991.63|5990.88|5990.38|226
1738603170000|2025-02-03 17:19:30|5991.38|5990.88|5993.13|5992.63|5993.13|5992.63|5990.88|5990.38|198
1738603180000|2025-02-03 17:19:40|5992.88|5992.38|5993.38|5992.88|5993.38|5992.88|5992.63|5992.13|273
1738603190000|2025-02-03 17:19:50|5993.63|5993.13|5993.63|5993.13|5993.88|5993.38|5992.88|5992.38|241
1738603200000|2025-02-03 17:20:00|5993.88|5993.38|5995.13|5994.63|5996.13|5995.63|5993.88|5993.38|686
1738603210000|2025-02-03 17:20:10|5994.88|5994.38|5994.63|5994.13|5995.13|5994.63|5994.13|5993.63|438
1738603220000|2025-02-03 17:20:20|5994.38|5993.88|5994.13|5993.63|5994.38|5993.88|5993.38|5992.88|181
1738603230000|2025-02-03 17:20:30|5994.38|5993.88|5994.88|5994.38|5994.88|5994.38|5993.88|5993.38|221
1738603240000|2025-02-03 17:20:40|5994.63|5994.13|5995.63|5995.13|5995.63|5995.13|5994.38|5993.88|172
1738603250000|2025-02-03 17:20:50|5995.88|5995.38|5994.38|5993.88|5995.88|5995.38|5994.13|5993.63|300
1738603260000|2025-02-03 17:21:00|5994.13|5993.63|5994.88|5994.38|5994.88|5994.38|5993.38|5992.88|317
1738603270000|2025-02-03 17:21:10|5995.13|5994.63|5995.88|5995.38|5995.88|5995.38|5994.88|5994.38|162
1738603280000|2025-02-03 17:21:20|5995.63|5995.13|5996.13|5995.63|5996.13|5995.63|5994.63|5994.13|334
1738603290000|2025-02-03 17:21:30|5995.88|5995.38|5995.63|5995.13|5996.13|5995.63|5995.38|5994.88|165
1738603300000|2025-02-03 17:21:40|5995.88|5995.38|5997.63|5997.13|5997.63|5997.13|5995.88|5995.38|420
1738603310000|2025-02-03 17:21:50|5997.38|5996.88|5996.88|5996.38|5997.88|5997.38|5996.63|5996.13|632
1738603320000|2025-02-03 17:22:00|5996.63|5996.13|5997.13|5996.63|5997.88|5997.38|5996.38|5995.88|497
1738603330000|2025-02-03 17:22:10|5997.38|5996.88|5996.5|5996|5997.63|5997.13|5996.38|5995.88|342
1738603340000|2025-02-03 17:22:20|5996.63|5996.13|5995.13|5994.63|5996.63|5996.13|5995.13|5994.63|250
1738603350000|2025-02-03 17:22:30|5995.38|5994.88|5997.63|5997.13|5997.63|5997.13|5995.38|5994.88|355
1738603360000|2025-02-03 17:22:40|5997.88|5997.38|5996.88|5996.38|5997.88|5997.38|5996.38|5995.88|292
1738603370000|2025-02-03 17:22:50|5997.13|5996.63|5998.13|5997.63|5998.38|5997.88|5996.38|5995.88|288
1738603380000|2025-02-03 17:23:00|5997.88|5997.38|5998.88|5998.38|5998.88|5998.38|5997.88|5997.38|562
1738603390000|2025-02-03 17:23:10|5999.13|5998.63|5998.88|5998.38|5999.38|5998.88|5998.38|5997.88|614
1738603400000|2025-02-03 17:23:20|5999|5998.5|5998.88|5998.38|5999.38|5998.88|5998.63|5998.13|256
1738603410000|2025-02-03 17:23:30|5998.63|5998.13|5999.38|5998.88|5999.63|5999.13|5998.38|5997.88|438
1738603420000|2025-02-03 17:23:40|5999.13|5998.63|5999.13|5998.63|5999.38|5998.88|5998.88|5998.38|201
1738603430000|2025-02-03 17:23:50|5998.88|5998.38|5999.13|5998.63|5999.13|5998.63|5998.88|5998.38|318
1738603440000|2025-02-03 17:24:00|5999.63|5999.13|6001.38|6000.88|6001.38|6000.88|5999.63|5999.13|667
1738603450000|2025-02-03 17:24:10|6001.13|6000.63|6001.63|6001.13|6001.88|6001.38|6000.38|5999.88|639
1738603460000|2025-02-03 17:24:20|6001.88|6001.38|6002.88|6002.38|6003.13|6002.63|6001.88|6001.38|622
1738603470000|2025-02-03 17:24:30|6003.13|6002.63|6003.13|6002.63|6003.63|6003.13|6003.13|6002.63|384
1738603480000|2025-02-03 17:24:40|6002.88|6002.38|6003.63|6003.13|6003.88|6003.38|6002.88|6002.38|574
1738603490000|2025-02-03 17:24:50|6003.88|6003.38|6004.38|6003.88|6004.38|6003.88|6003.38|6002.88|460
1738603500000|2025-02-03 17:25:00|6004.63|6004.13|6003.63|6003.13|6004.88|6004.38|6003.38|6002.88|566
1738603510000|2025-02-03 17:25:10|6003.88|6003.38|6003.88|6003.38|6004.13|6003.63|6002.88|6002.38|296
1738603520000|2025-02-03 17:25:20|6004.13|6003.63|6003.63|6003.13|6004.88|6004.38|6003.38|6002.88|340
1738603530000|2025-02-03 17:25:30|6003.88|6003.38|6003.88|6003.38|6004.38|6003.88|6003.88|6003.38|161
1738603540000|2025-02-03 17:25:40|6003.63|6003.13|6003.13|6002.63|6003.88|6003.38|6002.38|6001.88|355
1738603550000|2025-02-03 17:25:50|6003.38|6002.88|6004.13|6003.63|6004.13|6003.63|6003.38|6002.88|260
1738603560000|2025-02-03 17:26:00|6003.38|6002.88|6005.88|6005.38|6006.63|6006.13|6003.38|6002.88|769
1738603570000|2025-02-03 17:26:10|6005.63|6005.13|6005.13|6004.63|6005.88|6005.38|6005.13|6004.63|187
1738603580000|2025-02-03 17:26:20|6005.38|6004.88|6005.38|6004.88|6005.38|6004.88|6004.63|6004.13|201
1738603590000|2025-02-03 17:26:30|6005.88|6005.38|6005.38|6004.88|6005.88|6005.38|6004.63|6004.13|442
1738603600000|2025-02-03 17:26:40|6005.63|6005.13|6005.13|6004.63|6005.88|6005.38|6005.13|6004.63|398
1738603610000|2025-02-03 17:26:50|6005.38|6004.88|6004.13|6003.63|6005.63|6005.13|6004.13|6003.63|366
1738603620000|2025-02-03 17:27:00|6003.63|6003.13|6006.38|6005.88|6006.38|6005.88|6003.63|6003.13|541
1738603630000|2025-02-03 17:27:10|6006.13|6005.63|6005.13|6004.63|6006.38|6005.88|6004.38|6003.88|388
1738603640000|2025-02-03 17:27:20|6005.38|6004.88|6004.63|6004.13|6005.38|6004.88|6004.38|6003.88|163
1738603650000|2025-02-03 17:27:30|6004.38|6003.88|6004.13|6003.63|6004.63|6004.13|6003.13|6002.63|516
1738603660000|2025-02-03 17:27:40|6003.88|6003.38|6004.63|6004.13|6004.88|6004.38|6003.63|6003.13|197
1738603670000|2025-02-03 17:27:50|6004.38|6003.88|6003.38|6002.88|6004.38|6003.88|6003.38|6002.88|329
1738603680000|2025-02-03 17:28:00|6003.13|6002.63|6004.63|6004.13|6005.38|6004.88|6002.88|6002.38|357
1738603690000|2025-02-03 17:28:10|6004.38|6003.88|6001.88|6001.38|6004.63|6004.13|6001.88|6001.38|473
1738603700000|2025-02-03 17:28:20|6001.63|6001.13|6000.38|5999.88|6001.63|6001.13|5999.63|5999.13|741
1738603710000|2025-02-03 17:28:30|6000.13|5999.63|6001.13|6000.63|6001.88|6001.38|6000.13|5999.63|448
1738603720000|2025-02-03 17:28:40|6000.63|6000.13|6000.63|6000.13|6001.13|6000.63|6000.38|5999.88|310
1738603730000|2025-02-03 17:28:50|6000.38|5999.88|6000.88|6000.38|6000.88|6000.38|5999.88|5999.38|243
1738603740000|2025-02-03 17:29:00|6000.63|6000.13|5998.63|5998.13|6001.38|6000.88|5998.63|5998.13|632
1738603750000|2025-02-03 17:29:10|5998.75|5998.25|5998.63|5998.13|5999.38|5998.88|5998.13|5997.63|539
1738603760000|2025-02-03 17:29:20|5998.38|5997.88|5997.63|5997.13|5999.13|5998.63|5997.63|5997.13|453
1738603770000|2025-02-03 17:29:30|5997.38|5996.88|5996.13|5995.63|5997.38|5996.88|5995.63|5995.13|665
1738603780000|2025-02-03 17:29:40|5996.38|5995.88|5995.13|5994.63|5996.5|5996|5995.13|5994.63|512
1738603790000|2025-02-03 17:29:50|5995.38|5994.88|5993.63|5993.13|5995.63|5995.13|5993.38|5992.88|803
1738603800000|2025-02-03 17:30:00|5993.75|5993.25|5991.88|5991.38|5993.75|5993.25|5991.88|5991.38|1085
1738603810000|2025-02-03 17:30:10|5991.63|5991.13|5990.88|5990.38|5992.38|5991.88|5990.63|5990.13|929
1738603820000|2025-02-03 17:30:20|5991.13|5990.63|5991.63|5991.13|5992.38|5991.88|5991.13|5990.63|646
1738603830000|2025-02-03 17:30:30|5991.38|5990.88|5993.13|5992.63|5993.13|5992.63|5991.38|5990.88|475
1738603840000|2025-02-03 17:30:40|5993.38|5992.88|5993.63|5993.13|5993.63|5993.13|5992.63|5992.13|432
1738603850000|2025-02-03 17:30:50|5993.88|5993.38|5994.38|5993.88|5994.63|5994.13|5992.88|5992.38|401
1738603860000|2025-02-03 17:31:00|5994.63|5994.13|5994.38|5993.88|5995.63|5995.13|5993.63|5993.13|939
1738603870000|2025-02-03 17:31:10|5994.13|5993.63|5992.13|5991.63|5994.63|5994.13|5991.88|5991.38|646
1738603880000|2025-02-03 17:31:20|5991.88|5991.38|5991.38|5990.88|5993.13|5992.63|5990.88|5990.38|656
1738603890000|2025-02-03 17:31:30|5991.13|5990.63|5991.13|5990.63|5991.75|5991.25|5990.38|5989.88|606
1738603900000|2025-02-03 17:31:40|5990.88|5990.38|5992.63|5992.13|5993.13|5992.63|5990.88|5990.38|397
1738603910000|2025-02-03 17:31:50|5992.5|5992|5991.63|5991.13|5993.38|5992.88|5991.38|5990.88|383
1738603920000|2025-02-03 17:32:00|5991.13|5990.63|5991.13|5990.63|5991.38|5990.88|5989.88|5989.38|513
1738603930000|2025-02-03 17:32:10|5991.38|5990.88|5990.38|5989.88|5992.13|5991.63|5990.13|5989.63|342
1738603940000|2025-02-03 17:32:20|5990.63|5990.13|5991.38|5990.88|5991.38|5990.88|5990.38|5989.88|253
1738603950000|2025-02-03 17:32:30|5991.13|5990.63|5990.13|5989.63|5991.13|5990.63|5989.88|5989.38|248
1738603960000|2025-02-03 17:32:40|5989.88|5989.38|5989.38|5988.88|5990.63|5990.13|5988.63|5988.13|560
1738603970000|2025-02-03 17:32:50|5989.63|5989.13|5989.88|5989.38|5989.88|5989.38|5988.63|5988.13|401
1738603980000|2025-02-03 17:33:00|5989.38|5988.88|5989.63|5989.13|5989.88|5989.38|5988.88|5988.38|360
1738603990000|2025-02-03 17:33:10|5989.38|5988.88|5989.13|5988.63|5989.38|5988.88|5988.63|5988.13|381
1738604000000|2025-02-03 17:33:20|5989.38|5988.88|5988.38|5987.88|5989.63|5989.13|5987.88|5987.38|489
1738604010000|2025-02-03 17:33:30|5988.63|5988.13|5989.38|5988.88|5989.63|5989.13|5988.38|5987.88|531
1738604020000|2025-02-03 17:33:40|5989.13|5988.63|5989.63|5989.13|5990.13|5989.63|5989.13|5988.63|500
1738604030000|2025-02-03 17:33:50|5989.88|5989.38|5989.25|5988.75|5989.88|5989.38|5988.88|5988.38|310
1738604040000|2025-02-03 17:34:00|5989.13|5988.63|5989.38|5988.88|5990.13|5989.63|5989.13|5988.63|341
1738604050000|2025-02-03 17:34:10|5989.13|5988.63|5989.13|5988.63|5989.38|5988.88|5988.38|5987.88|452
1738604060000|2025-02-03 17:34:20|5988.88|5988.38|5989.38|5988.88|5989.38|5988.88|5988.63|5988.13|237
1738604070000|2025-02-03 17:34:30|5989.25|5988.75|5989.13|5988.63|5989.38|5988.88|5988.63|5988.13|235
1738604080000|2025-02-03 17:34:40|5989.38|5988.88|5988.13|5987.63|5989.63|5989.13|5988.13|5987.63|323
1738604090000|2025-02-03 17:34:50|5988.38|5987.88|5988.63|5988.13|5988.88|5988.38|5988.13|5987.63|323
1738604100000|2025-02-03 17:35:00|5988.38|5987.88|5987.38|5986.88|5988.5|5988|5986.88|5986.38|707
1738604110000|2025-02-03 17:35:10|5987.63|5987.13|5986.88|5986.38|5987.88|5987.38|5986.63|5986.13|375
1738604120000|2025-02-03 17:35:20|5986.38|5985.88|5987.38|5986.88|5987.88|5987.38|5986.38|5985.88|588
1738604130000|2025-02-03 17:35:30|5987.63|5987.13|5989.13|5988.63|5989.13|5988.63|5987.13|5986.63|656
1738604140000|2025-02-03 17:35:40|5989.38|5988.88|5988.63|5988.13|5989.63|5989.13|5988.63|5988.13|259
1738604150000|2025-02-03 17:35:50|5988.88|5988.38|5989.88|5989.38|5989.88|5989.38|5988.63|5988.13|412
1738604160000|2025-02-03 17:36:00|5989.63|5989.13|5988.38|5987.88|5990.13|5989.63|5988.38|5987.88|400
1738604170000|2025-02-03 17:36:10|5988.13|5987.63|5989.88|5989.38|5990.88|5990.38|5988.13|5987.63|455
1738604180000|2025-02-03 17:36:20|5990.13|5989.63|5989.88|5989.38|5990.63|5990.13|5989.88|5989.38|221
1738604190000|2025-02-03 17:36:30|5989.63|5989.13|5989.88|5989.38|5990.38|5989.88|5989.38|5988.88|301
1738604200000|2025-02-03 17:36:40|5990.13|5989.63|5987.38|5986.88|5990.13|5989.63|5987.38|5986.88|380
1738604210000|2025-02-03 17:36:50|5987.63|5987.13|5988.13|5987.63|5988.88|5988.38|5987.63|5987.13|459
1738604220000|2025-02-03 17:37:00|5988.38|5987.88|5989.13|5988.63|5989.38|5988.88|5987.88|5987.38|323
1738604230000|2025-02-03 17:37:10|5989|5988.5|5987.38|5986.88|5989.13|5988.63|5987.38|5986.88|349
1738604240000|2025-02-03 17:37:20|5987.63|5987.13|5986.88|5986.38|5987.63|5987.13|5986.13|5985.63|522
1738604250000|2025-02-03 17:37:30|5986.63|5986.13|5987.63|5987.13|5987.63|5987.13|5986.13|5985.63|352
1738604260000|2025-02-03 17:37:40|5988.13|5987.63|5986.38|5985.88|5988.13|5987.63|5986.13|5985.63|404
1738604270000|2025-02-03 17:37:50|5986.13|5985.63|5984.63|5984.13|5986.25|5985.75|5984.63|5984.13|764
1738604280000|2025-02-03 17:38:00|5984.88|5984.38|5984.88|5984.38|5984.88|5984.38|5983.38|5982.88|1049
1738604290000|2025-02-03 17:38:10|5985.13|5984.63|5987.13|5986.63|5987.13|5986.63|5984.88|5984.38|570
1738604300000|2025-02-03 17:38:20|5986.88|5986.38|5987.38|5986.88|5988.38|5987.88|5986.88|5986.38|555
1738604310000|2025-02-03 17:38:30|5986.88|5986.38|5986.88|5986.38|5987.38|5986.88|5986.88|5986.38|297
1738604320000|2025-02-03 17:38:40|5987.13|5986.63|5986.88|5986.38|5987.63|5987.13|5986.88|5986.38|218
1738604330000|2025-02-03 17:38:50|5986.63|5986.13|5986.38|5985.88|5987.13|5986.63|5986.13|5985.63|287
1738604340000|2025-02-03 17:39:00|5986.63|5986.13|5986.88|5986.38|5986.88|5986.38|5984.63|5984.13|458
1738604350000|2025-02-03 17:39:10|5987.13|5986.63|5986.63|5986.13|5987.38|5986.88|5986.63|5986.13|318
1738604360000|2025-02-03 17:39:20|5986.88|5986.38|5987.88|5987.38|5987.88|5987.38|5986.63|5986.13|359
1738604370000|2025-02-03 17:39:30|5988.13|5987.63|5987.38|5986.88|5988.38|5987.88|5986.88|5986.38|291
1738604380000|2025-02-03 17:39:40|5987.13|5986.63|5986.63|5986.13|5987.13|5986.63|5986.38|5985.88|210
1738604390000|2025-02-03 17:39:50|5986.38|5985.88|5986.88|5986.38|5986.88|5986.38|5986.38|5985.88|222
1738604400000|2025-02-03 17:40:00|5986.38|5985.88|5986.63|5986.13|5987.88|5987.38|5985.88|5985.38|564
1738604410000|2025-02-03 17:40:10|5986.38|5985.88|5985.88|5985.38|5986.88|5986.38|5985.63|5985.13|355
1738604420000|2025-02-03 17:40:20|5985.75|5985.25|5985.63|5985.13|5985.75|5985.25|5985.13|5984.63|378
1738604430000|2025-02-03 17:40:30|5985.38|5984.88|5987.38|5986.88|5987.38|5986.88|5985.38|5984.88|354
1738604440000|2025-02-03 17:40:40|5987.13|5986.63|5986.38|5985.88|5987.63|5987.13|5986.38|5985.88|304
1738604450000|2025-02-03 17:40:50|5985.88|5985.38|5985.13|5984.63|5986.38|5985.88|5984.63|5984.13|362
1738604460000|2025-02-03 17:41:00|5985|5984.5|5984.88|5984.38|5985.63|5985.13|5984.88|5984.38|279
1738604470000|2025-02-03 17:41:10|5985.13|5984.63|5986.88|5986.38|5987.13|5986.63|5985.13|5984.63|586
1738604480000|2025-02-03 17:41:20|5987.13|5986.63|5986.13|5985.63|5987.38|5986.88|5985.63|5985.13|343
1738604490000|2025-02-03 17:41:30|5985.88|5985.38|5984.75|5984.25|5986.13|5985.63|5984.63|5984.13|289
1738604500000|2025-02-03 17:41:40|5984.88|5984.38|5983.88|5983.38|5984.88|5984.38|5983.63|5983.13|324
1738604510000|2025-02-03 17:41:50|5983.63|5983.13|5984.13|5983.63|5984.13|5983.63|5983|5982.5|544
1738604520000|2025-02-03 17:42:00|5984.88|5984.38|5985.13|5984.63|5986.38|5985.88|5984.88|5984.38|651
1738604530000|2025-02-03 17:42:10|5984.88|5984.38|5983.88|5983.38|5985.38|5984.88|5983.88|5983.38|433
1738604540000|2025-02-03 17:42:20|5983.63|5983.13|5985.38|5984.88|5985.88|5985.38|5983.63|5983.13|415
1738604550000|2025-02-03 17:42:30|5985.13|5984.63|5983.88|5983.38|5985.88|5985.38|5983.63|5983.13|367
1738604560000|2025-02-03 17:42:40|5983.75|5983.25|5983.13|5982.63|5983.88|5983.38|5983.13|5982.63|482
1738604570000|2025-02-03 17:42:50|5983.38|5982.88|5983.63|5983.13|5983.88|5983.38|5983.13|5982.63|394
1738604580000|2025-02-03 17:43:00|5983.88|5983.38|5984.13|5983.63|5984.63|5984.13|5983.63|5983.13|446
1738604590000|2025-02-03 17:43:10|5983.88|5983.38|5985.38|5984.88|5985.38|5984.88|5983.38|5982.88|528
1738604600000|2025-02-03 17:43:20|5985.63|5985.13|5987.13|5986.63|5987.13|5986.63|5984.63|5984.13|693
1738604610000|2025-02-03 17:43:30|5986.63|5986.13|5987.63|5987.13|5987.63|5987.13|5986.13|5985.63|390
1738604620000|2025-02-03 17:43:40|5987.38|5986.88|5987.38|5986.88|5987.63|5987.13|5986.63|5986.13|368
1738604630000|2025-02-03 17:43:50|5987.13|5986.63|5986.63|5986.13|5987.13|5986.63|5986.63|5986.13|221
1738604640000|2025-02-03 17:44:00|5986.88|5986.38|5985.63|5985.13|5987.38|5986.88|5985.38|5984.88|615
1738604650000|2025-02-03 17:44:10|5985.38|5984.88|5986.38|5985.88|5986.63|5986.13|5985.38|5984.88|451
1738604660000|2025-02-03 17:44:20|5985.63|5985.13|5985.13|5984.63|5985.88|5985.38|5985.13|5984.63|414
1738604670000|2025-02-03 17:44:30|5985.38|5984.88|5985.63|5985.13|5985.63|5985.13|5985.13|5984.63|250
1738604680000|2025-02-03 17:44:40|5985.38|5984.88|5985.88|5985.38|5985.88|5985.38|5984.88|5984.38|191
1738604690000|2025-02-03 17:44:50|5985.63|5985.13|5984.13|5983.63|5985.63|5985.13|5983.88|5983.38|442
1738604700000|2025-02-03 17:45:00|5984.63|5984.13|5986.13|5985.63|5986.13|5985.63|5984.63|5984.13|569
1738604710000|2025-02-03 17:45:10|5986.38|5985.88|5986.63|5986.13|5986.88|5986.38|5985.63|5985.13|517
1738604720000|2025-02-03 17:45:20|5986.38|5985.88|5987.63|5987.13|5988.38|5987.88|5986.38|5985.88|478
1738604730000|2025-02-03 17:45:30|5987.38|5986.88|5988.38|5987.88|5988.38|5987.88|5986.88|5986.38|360
1738604740000|2025-02-03 17:45:40|5988.13|5987.63|5988.38|5987.88|5988.88|5988.38|5987.63|5987.13|381
1738604750000|2025-02-03 17:45:50|5988.13|5987.63|5988.13|5987.63|5988.75|5988.25|5988.13|5987.63|279
1738604760000|2025-02-03 17:46:00|5987.88|5987.38|5986.88|5986.38|5988.38|5987.88|5986.13|5985.63|493
1738604770000|2025-02-03 17:46:10|5986.63|5986.13|5985.13|5984.63|5986.63|5986.13|5985.13|5984.63|309
1738604780000|2025-02-03 17:46:20|5985.38|5984.88|5985.13|5984.63|5986.13|5985.63|5985.13|5984.63|230
1738604790000|2025-02-03 17:46:30|5986.13|5985.63|5987.13|5986.63|5987.63|5987.13|5985.88|5985.38|1016
1738604800000|2025-02-03 17:46:40|5986.63|5986.13|5985.38|5984.88|5986.63|5986.13|5984.63|5984.13|587
1738604810000|2025-02-03 17:46:50|5985.63|5985.13|5985.13|5984.63|5986.13|5985.63|5984.88|5984.38|432
1738604820000|2025-02-03 17:47:00|5984.88|5984.38|5984.38|5983.88|5985.13|5984.63|5983.88|5983.38|527
1738604830000|2025-02-03 17:47:10|5984.13|5983.63|5984.38|5983.88|5984.88|5984.38|5984.13|5983.63|262
1738604840000|2025-02-03 17:47:20|5984.13|5983.63|5984.13|5983.63|5984.63|5984.13|5983.88|5983.38|146
1738604850000|2025-02-03 17:47:30|5984.63|5984.13|5984.38|5983.88|5985.13|5984.63|5984.13|5983.63|316
1738604860000|2025-02-03 17:47:40|5984.63|5984.13|5984.63|5984.13|5985.38|5984.88|5984.38|5983.88|285
1738604870000|2025-02-03 17:47:50|5984.38|5983.88|5985.38|5984.88|5985.38|5984.88|5984.38|5983.88|330
1738604880000|2025-02-03 17:48:00|5985.13|5984.63|5984.63|5984.13|5985.13|5984.63|5984.38|5983.88|289
1738604890000|2025-02-03 17:48:10|5984.38|5983.88|5985.88|5985.38|5986.13|5985.63|5983.63|5983.13|483
1738604900000|2025-02-03 17:48:20|5985.63|5985.13|5986.63|5986.13|5987.38|5986.88|5985.63|5985.13|508
1738604910000|2025-02-03 17:48:30|5986.5|5986|5986.38|5985.88|5987.38|5986.88|5986.38|5985.88|229
1738604920000|2025-02-03 17:48:40|5986.63|5986.13|5987.13|5986.63|5987.13|5986.63|5986.38|5985.88|259
1738604930000|2025-02-03 17:48:50|5986.88|5986.38|5986.63|5986.13|5987.38|5986.88|5986.38|5985.88|252
1738604940000|2025-02-03 17:49:00|5986.38|5985.88|5984.63|5984.13|5986.63|5986.13|5984.38|5983.88|432
1738604950000|2025-02-03 17:49:10|5984.38|5983.88|5985.88|5985.38|5986.38|5985.88|5984.38|5983.88|363
1738604960000|2025-02-03 17:49:20|5986.13|5985.63|5985.63|5985.13|5986.38|5985.88|5984.88|5984.38|644
1738604970000|2025-02-03 17:49:30|5985.88|5985.38|5986.38|5985.88|5986.63|5986.13|5985.88|5985.38|341
1738604980000|2025-02-03 17:49:40|5986.63|5986.13|5989.63|5989.13|5990.63|5990.13|5986.38|5985.88|1727
1738604990000|2025-02-03 17:49:50|5989.13|5988.63|5987.63|5987.13|5989.13|5988.63|5987.38|5986.88|573
1738605000000|2025-02-03 17:50:00|5987.88|5987.38|5989.88|5989.38|5989.88|5989.38|5987.38|5986.88|638
1738605010000|2025-02-03 17:50:10|5990.13|5989.63|5989.13|5988.63|5990.38|5989.88|5988.88|5988.38|660
1738605020000|2025-02-03 17:50:20|5988.88|5988.38|5989.13|5988.63|5989.38|5988.88|5987.88|5987.38|503
1738605030000|2025-02-03 17:50:30|5988.88|5988.38|5989.63|5989.13|5990.13|5989.63|5988.88|5988.38|517
1738605040000|2025-02-03 17:50:40|5989.38|5988.88|5989.63|5989.13|5990.38|5989.88|5989.13|5988.63|416
1738605050000|2025-02-03 17:50:50|5989.38|5988.88|5991.63|5991.13|5991.63|5991.13|5989.38|5988.88|582
1738605060000|2025-02-03 17:51:00|5992.13|5991.63|5993.88|5993.38|5994.13|5993.63|5992.13|5991.63|1490
1738605070000|2025-02-03 17:51:10|5994.13|5993.63|5994.13|5993.63|5995.38|5994.88|5993.88|5993.38|831
1738605080000|2025-02-03 17:51:20|5994.38|5993.88|5992.13|5991.63|5994.88|5994.38|5992.13|5991.63|702
1738605090000|2025-02-03 17:51:30|5992.38|5991.88|5991.63|5991.13|5992.38|5991.88|5991.13|5990.63|744
1738605100000|2025-02-03 17:51:40|5991.38|5990.88|5991.38|5990.88|5991.88|5991.38|5990.88|5990.38|570
1738605110000|2025-02-03 17:51:50|5991.88|5991.38|5993.63|5993.13|5993.88|5993.38|5991.13|5990.63|711
1738605120000|2025-02-03 17:52:00|5993.38|5992.88|5992.88|5992.38|5993.88|5993.38|5992.38|5991.88|435
1738605130000|2025-02-03 17:52:10|5993.13|5992.63|5994.13|5993.63|5994.63|5994.13|5992.38|5991.88|478
1738605140000|2025-02-03 17:52:20|5994.38|5993.88|5994.63|5994.13|5994.88|5994.38|5993.88|5993.38|386
1738605150000|2025-02-03 17:52:30|5994.38|5993.88|5995.38|5994.88|5995.63|5995.13|5994.38|5993.88|472
1738605160000|2025-02-03 17:52:40|5995.13|5994.63|5993.13|5992.63|5995.13|5994.63|5993.13|5992.63|381
1738605170000|2025-02-03 17:52:50|5993.38|5992.88|5993.63|5993.13|5993.63|5993.13|5992.63|5992.13|344
1738605180000|2025-02-03 17:53:00|5993.88|5993.38|5993.13|5992.63|5993.88|5993.38|5992.88|5992.38|333
1738605190000|2025-02-03 17:53:10|5992.88|5992.38|5992.63|5992.13|5992.88|5992.38|5991.63|5991.13|687
1738605200000|2025-02-03 17:53:20|5993.13|5992.63|5993.13|5992.63|5993.38|5992.88|5992.88|5992.38|260
1738605210000|2025-02-03 17:53:30|5992.88|5992.38|5993.13|5992.63|5993.13|5992.63|5992.63|5992.13|209
1738605220000|2025-02-03 17:53:40|5992.63|5992.13|5993.13|5992.63|5993.38|5992.88|5992.63|5992.13|369
1738605230000|2025-02-03 17:53:50|5993.38|5992.88|5994.13|5993.63|5994.13|5993.63|5993.13|5992.63|251
1738605240000|2025-02-03 17:54:00|5994.38|5993.88|5994.13|5993.63|5994.88|5994.38|5993.88|5993.38|255
1738605250000|2025-02-03 17:54:10|5994.38|5993.88|5996.38|5995.88|5996.63|5996.13|5994.13|5993.63|556
1738605260000|2025-02-03 17:54:20|5996.88|5996.38|5996.63|5996.13|5997.38|5996.88|5996.38|5995.88|707
1738605270000|2025-02-03 17:54:30|5996.88|5996.38|5999.38|5998.88|5999.88|5999.38|5996.63|5996.13|1460
1738605280000|2025-02-03 17:54:40|5999.13|5998.63|5998.88|5998.38|5999.63|5999.13|5998.63|5998.13|627
1738605290000|2025-02-03 17:54:50|5998.63|5998.13|5998.13|5997.63|5998.88|5998.38|5997.88|5997.38|470
1738605300000|2025-02-03 17:55:00|5998.38|5997.88|5990.13|5989.63|5998.63|5998.13|5990.13|5989.63|4166
1738605310000|2025-02-03 17:55:10|5990.88|5990.38|5985.38|5984.88|5991.13|5990.63|5984.13|5983.63|5253
1738605320000|2025-02-03 17:55:20|5984.38|5983.88|5982|5981.5|5987.88|5987.38|5979.75|5979.25|6158
1738605330000|2025-02-03 17:55:30|5981.75|5981.25|5984.13|5983.63|5986.38|5985.88|5981.75|5981.25|1604
1738605340000|2025-02-03 17:55:40|5983.38|5982.88|5981.25|5980.75|5983.63|5983.13|5979.88|5979.38|2173
1738605350000|2025-02-03 17:55:50|5981.5|5981|5986.38|5985.88|5986.88|5986.38|5981.25|5980.75|1198
1738605360000|2025-02-03 17:56:00|5986.13|5985.63|5986.63|5986.13|5986.88|5986.38|5982.38|5981.88|1500
1738605370000|2025-02-03 17:56:10|5987.13|5986.63|5993.38|5992.88|5995.63|5995.13|5987.13|5986.63|4732
1738605380000|2025-02-03 17:56:20|5992.75|5992.25|5989.63|5989.13|5996.88|5996.38|5986.75|5986.25|5165
1738605390000|2025-02-03 17:56:30|5989.88|5989.38|5988.88|5988.38|5989.88|5989.38|5987|5986.5|1660
1738605400000|2025-02-03 17:56:40|5988.63|5988.13|5989.38|5988.88|5989.5|5989|5986.63|5986.13|1238
1738605410000|2025-02-03 17:56:50|5989.5|5989|5987.88|5987.38|5990.38|5989.88|5987.88|5987.38|715
1738605420000|2025-02-03 17:57:00|5987.63|5987.13|5989.13|5988.63|5989.38|5988.88|5986.38|5985.88|1015
1738605430000|2025-02-03 17:57:10|5988.88|5988.38|5986.38|5985.88|5988.88|5988.38|5985.63|5985.13|663
1738605440000|2025-02-03 17:57:20|5984.75|5984.25|5986.13|5985.63|5986.13|5985.63|5984.38|5983.88|1146
1738605450000|2025-02-03 17:57:30|5985.63|5985.13|5985.38|5984.88|5985.63|5985.13|5983.63|5983.13|685
1738605460000|2025-02-03 17:57:40|5984.75|5984.25|5982.38|5981.88|5986.13|5985.63|5982.13|5981.63|799
1738605470000|2025-02-03 17:57:50|5982.5|5982|5985.63|5985.13|5985.88|5985.38|5982.38|5981.88|818
1738605480000|2025-02-03 17:58:00|5985.75|5985.25|5986.75|5986.25|5987.63|5987.13|5985.38|5984.88|671
1738605490000|2025-02-03 17:58:10|5986.88|5986.38|5987.88|5987.38|5988.13|5987.63|5986.63|5986.13|410
1738605500000|2025-02-03 17:58:20|5988.13|5987.63|5986.88|5986.38|5988.13|5987.63|5986.25|5985.75|407
1738605510000|2025-02-03 17:58:30|5987.13|5986.63|5991.13|5990.63|5991.13|5990.63|5987.13|5986.63|1007
1738605520000|2025-02-03 17:58:40|5990.63|5990.13|5992.63|5992.13|5993.88|5993.38|5990.38|5989.88|1279
1738605530000|2025-02-03 17:58:50|5992.38|5991.88|5992.38|5991.88|5993.13|5992.63|5992.13|5991.63|514
1738605540000|2025-02-03 17:59:00|5991.88|5991.38|5991.88|5991.38|5992.13|5991.63|5989.75|5989.25|982
1738605550000|2025-02-03 17:59:10|5991.63|5991.13|5988|5987.5|5991.63|5991.13|5988|5987.5|570
1738605560000|2025-02-03 17:59:20|5987.88|5987.38|5987.88|5987.38|5989.13|5988.63|5987.25|5986.75|452
1738605570000|2025-02-03 17:59:30|5988.63|5988.13|5989.88|5989.38|5990.13|5989.63|5987.38|5986.88|832
1738605580000|2025-02-03 17:59:40|5990|5989.5|5995.63|5995.13|5995.63|5995.13|5990|5989.5|1137
1738605590000|2025-02-03 17:59:50|5995.38|5994.88|5993.38|5992.88|5995.63|5995.13|5993.38|5992.88|640
1738605600000|2025-02-03 18:00:00|5992.88|5992.38|5992.38|5991.88|5993.88|5993.38|5991.75|5991.25|818
1738605610000|2025-02-03 18:00:10|5992.13|5991.63|5990.38|5989.88|5992.13|5991.63|5990.38|5989.88|335
1738605620000|2025-02-03 18:00:20|5990.13|5989.63|5990.13|5989.63|5991.38|5990.88|5990.13|5989.63|314
1738605630000|2025-02-03 18:00:30|5989.88|5989.38|5988.63|5988.13|5989.88|5989.38|5987.75|5987.25|336
1738605640000|2025-02-03 18:00:40|5988.5|5988|5985.63|5985.13|5988.5|5988|5985.63|5985.13|493
1738605650000|2025-02-03 18:00:50|5985.5|5985|5984.88|5984.38|5986.38|5985.88|5984.75|5984.25|577
1738605660000|2025-02-03 18:01:00|5984.5|5984|5987.5|5987|5987.5|5987|5982|5981.5|1280
1738605670000|2025-02-03 18:01:10|5987.63|5987.13|5985.88|5985.38|5988.88|5988.38|5985.38|5984.88|460
1738605680000|2025-02-03 18:01:20|5986.25|5985.75|5985.63|5985.13|5986.38|5985.88|5984.63|5984.13|370
1738605690000|2025-02-03 18:01:30|5984.63|5984.13|5985.75|5985.25|5986|5985.5|5984.63|5984.13|301
1738605700000|2025-02-03 18:01:40|5985.88|5985.38|5986.13|5985.63|5986.38|5985.88|5985.38|5984.88|165
1738605710000|2025-02-03 18:01:50|5986.25|5985.75|5985.38|5984.88|5986.38|5985.88|5985.13|5984.63|196
1738605720000|2025-02-03 18:02:00|5985.13|5984.63|5985.13|5984.63|5985.63|5985.13|5984.88|5984.38|222
1738605730000|2025-02-03 18:02:10|5985.38|5984.88|5982.88|5982.38|5985.38|5984.88|5980.13|5979.63|1900
1738605740000|2025-02-03 18:02:20|5983.38|5982.88|5983.38|5982.88|5984.13|5983.63|5983|5982.5|491
1738605750000|2025-02-03 18:02:30|5983.13|5982.63|5983.63|5983.13|5983.63|5983.13|5980.88|5980.38|1203
1738605760000|2025-02-03 18:02:40|5984.13|5983.63|5984.38|5983.88|5984.63|5984.13|5983.13|5982.63|622
1738605770000|2025-02-03 18:02:50|5984.13|5983.63|5984.38|5983.88|5984.38|5983.88|5983.13|5982.63|350
1738605780000|2025-02-03 18:03:00|5983.63|5983.13|5987.13|5986.63|5987.38|5986.88|5983.63|5983.13|636
1738605790000|2025-02-03 18:03:10|5986.88|5986.38|5985.88|5985.38|5986.88|5986.38|5985.63|5985.13|316
1738605800000|2025-02-03 18:03:20|5985.38|5984.88|5984.13|5983.63|5985.38|5984.88|5982.88|5982.38|612
1738605810000|2025-02-03 18:03:30|5983.88|5983.38|5984.88|5984.38|5986|5985.5|5983.88|5983.38|557
1738605820000|2025-02-03 18:03:40|5985.13|5984.63|5987.63|5987.13|5988.13|5987.63|5984.88|5984.38|785
1738605830000|2025-02-03 18:03:50|5987.75|5987.25|5988.38|5987.88|5988.5|5988|5987.13|5986.63|373
1738605840000|2025-02-03 18:04:00|5988.63|5988.13|5990.63|5990.13|5991.75|5991.25|5988.38|5987.88|951
1738605850000|2025-02-03 18:04:10|5990.88|5990.38|5990.63|5990.13|5991.88|5991.38|5990.63|5990.13|413
1738605860000|2025-02-03 18:04:20|5990.5|5990|5994.13|5993.63|5994.13|5993.63|5990.5|5990|784
1738605870000|2025-02-03 18:04:30|5995.38|5994.88|5992.13|5991.63|5995.75|5995.25|5991.88|5991.38|1326
1738605880000|2025-02-03 18:04:40|5992|5991.5|5994.13|5993.63|5994.38|5993.88|5991.63|5991.13|472
1738605890000|2025-02-03 18:04:50|5994.38|5993.88|5994.38|5993.88|5994.88|5994.38|5993.63|5993.13|310
1738605900000|2025-02-03 18:05:00|5994.13|5993.63|5994.88|5994.38|5994.88|5994.38|5993.63|5993.13|637
1738605910000|2025-02-03 18:05:10|5994.38|5993.88|5994|5993.5|5995.38|5994.88|5993.38|5992.88|540
1738605920000|2025-02-03 18:05:20|5994.13|5993.63|5991.88|5991.38|5994.25|5993.75|5991.38|5990.88|461
1738605930000|2025-02-03 18:05:30|5992.13|5991.63|5993.63|5993.13|5994.63|5994.13|5992.13|5991.63|398
1738605940000|2025-02-03 18:05:40|5993.88|5993.38|5993.88|5993.38|5994.63|5994.13|5993.63|5993.13|375
1738605950000|2025-02-03 18:05:50|5994.13|5993.63|5994.63|5994.13|5994.63|5994.13|5993.63|5993.13|247
1738605960000|2025-02-03 18:06:00|5994.38|5993.88|5993.38|5992.88|5994.38|5993.88|5993.38|5992.88|552
1738605970000|2025-02-03 18:06:10|5992.38|5991.88|5993.63|5993.13|5993.63|5993.13|5991.63|5991.13|430
1738605980000|2025-02-03 18:06:20|5994.38|5993.88|5996.75|5996.25|5997.38|5996.88|5994.38|5993.88|870
1738605990000|2025-02-03 18:06:30|5996.63|5996.13|5995.38|5994.88|5996.63|5996.13|5994.88|5994.38|541
1738606000000|2025-02-03 18:06:40|5995.13|5994.63|5994.63|5994.13|5995.63|5995.13|5993.25|5992.75|1342
1738606010000|2025-02-03 18:06:50|5994.88|5994.38|5993.38|5992.88|5995.13|5994.63|5992.75|5992.25|925
1738606020000|2025-02-03 18:07:00|5993.25|5992.75|5992.88|5992.38|5994.38|5993.88|5992.13|5991.63|689
1738606030000|2025-02-03 18:07:10|5992.63|5992.13|5990.63|5990.13|5993.13|5992.63|5990.25|5989.75|573
1738606040000|2025-02-03 18:07:20|5991.13|5990.63|5989.38|5988.88|5991.38|5990.88|5989.25|5988.75|382
1738606050000|2025-02-03 18:07:30|5989.25|5988.75|5989.63|5989.13|5990.38|5989.88|5989.13|5988.63|283
1738606060000|2025-02-03 18:07:40|5989.88|5989.38|5988.88|5988.38|5989.88|5989.38|5987.88|5987.38|461
1738606070000|2025-02-03 18:07:50|5989.13|5988.63|5993.88|5993.38|5994.88|5994.38|5989|5988.5|811
1738606080000|2025-02-03 18:08:00|5993.38|5992.88|5994.63|5994.13|5995.13|5994.63|5993.38|5992.88|493
1738606090000|2025-02-03 18:08:10|5994.88|5994.38|5994.13|5993.63|5996.38|5995.88|5994|5993.5|583
1738606100000|2025-02-03 18:08:20|5993.88|5993.38|5994.38|5993.88|5994.38|5993.88|5993.38|5992.88|279
1738606110000|2025-02-03 18:08:30|5994.13|5993.63|5993.63|5993.13|5994.63|5994.13|5993.63|5993.13|372
1738606120000|2025-02-03 18:08:40|5993.38|5992.88|5993.38|5992.88|5993.63|5993.13|5992.63|5992.13|226
1738606130000|2025-02-03 18:08:50|5993.13|5992.63|5991.13|5990.63|5993.13|5992.63|5991.13|5990.63|362
1738606140000|2025-02-03 18:09:00|5990.88|5990.38|5989.88|5989.38|5991.13|5990.63|5989.63|5989.13|341
1738606150000|2025-02-03 18:09:10|5989.63|5989.13|5985.13|5984.63|5990.13|5989.63|5985.13|5984.63|838
1738606160000|2025-02-03 18:09:20|5984.88|5984.38|5987.5|5987|5987.63|5987.13|5984.13|5983.63|1075
1738606170000|2025-02-03 18:09:30|5987.63|5987.13|5987.88|5987.38|5988|5987.5|5987.13|5986.63|287
1738606180000|2025-02-03 18:09:40|5987.63|5987.13|5986.88|5986.38|5987.63|5987.13|5986.88|5986.38|167
1738606190000|2025-02-03 18:09:50|5986.63|5986.13|5986.63|5986.13|5986.63|5986.13|5985.63|5985.13|331
1738606200000|2025-02-03 18:10:00|5986.38|5985.88|5984.38|5983.88|5986.38|5985.88|5984.13|5983.63|538
1738606210000|2025-02-03 18:10:10|5984.13|5983.63|5984.38|5983.88|5985.38|5984.88|5984.13|5983.63|358
1738606220000|2025-02-03 18:10:20|5984.25|5983.75|5984.88|5984.38|5984.88|5984.38|5983.88|5983.38|338
1738606230000|2025-02-03 18:10:30|5984.63|5984.13|5984.88|5984.38|5985.75|5985.25|5984.38|5983.88|354
1738606240000|2025-02-03 18:10:40|5985.13|5984.63|5985.13|5984.63|5985.63|5985.13|5984.75|5984.25|230
1738606250000|2025-02-03 18:10:50|5984.63|5984.13|5986.13|5985.63|5986.13|5985.63|5984.38|5983.88|382
1738606260000|2025-02-03 18:11:00|5986.38|5985.88|5986.38|5985.88|5986.63|5986.13|5985.63|5985.13|487
1738606270000|2025-02-03 18:11:10|5986.13|5985.63|5986|5985.5|5986.13|5985.63|5985.38|5984.88|345
1738606280000|2025-02-03 18:11:20|5985.88|5985.38|5984.13|5983.63|5985.88|5985.38|5984|5983.5|279
1738606290000|2025-02-03 18:11:30|5984.38|5983.88|5984.75|5984.25|5985.13|5984.63|5984.25|5983.75|349
1738606300000|2025-02-03 18:11:40|5984.63|5984.13|5987.38|5986.88|5987.38|5986.88|5984.38|5983.88|386
1738606310000|2025-02-03 18:11:50|5987.63|5987.13|5987.63|5987.13|5987.88|5987.38|5986.88|5986.38|327
1738606320000|2025-02-03 18:12:00|5987.38|5986.88|5987.38|5986.88|5988.13|5987.63|5986.13|5985.63|359
1738606330000|2025-02-03 18:12:10|5987.13|5986.63|5988.63|5988.13|5988.63|5988.13|5987.13|5986.63|371
1738606340000|2025-02-03 18:12:20|5989.13|5988.63|5992.25|5991.75|5992.75|5992.25|5988.88|5988.38|997
1738606350000|2025-02-03 18:12:30|5992.38|5991.88|5991.75|5991.25|5992.38|5991.88|5991.13|5990.63|501
1738606360000|2025-02-03 18:12:40|5991.88|5991.38|5992.38|5991.88|5993.88|5993.38|5991.63|5991.13|472
1738606370000|2025-02-03 18:12:50|5992.63|5992.13|5992.63|5992.13|5993.63|5993.13|5992.38|5991.88|345
1738606380000|2025-02-03 18:13:00|5992.88|5992.38|5994|5993.5|5994.63|5994.13|5992.88|5992.38|423
1738606390000|2025-02-03 18:13:10|5994.38|5993.88|5994.63|5994.13|5995.38|5994.88|5994.38|5993.88|267
1738606400000|2025-02-03 18:13:20|5994.38|5993.88|5993.88|5993.38|5994.63|5994.13|5993.38|5992.88|625
1738606410000|2025-02-03 18:13:30|5994.13|5993.63|5994.88|5994.38|5995.38|5994.88|5994.13|5993.63|365
1738606420000|2025-02-03 18:13:40|5995.13|5994.63|5996.63|5996.13|5997.13|5996.63|5995.13|5994.63|589
1738606430000|2025-02-03 18:13:50|5996.88|5996.38|5997.63|5997.13|5997.63|5997.13|5996.63|5996.13|442
1738606440000|2025-02-03 18:14:00|5997.88|5997.38|5997.63|5997.13|5998.75|5998.25|5997.38|5996.88|646
1738606450000|2025-02-03 18:14:10|5998.13|5997.63|5996.88|5996.38|5998.13|5997.63|5996.88|5996.38|356
1738606460000|2025-02-03 18:14:20|5997.13|5996.63|5996.63|5996.13|5997.88|5997.38|5996.38|5995.88|374
1738606470000|2025-02-03 18:14:30|5996.38|5995.88|5996.13|5995.63|5996.38|5995.88|5995.88|5995.38|370
1738606480000|2025-02-03 18:14:40|5996.38|5995.88|5996.38|5995.88|5996.88|5996.38|5995.63|5995.13|248
1738606490000|2025-02-03 18:14:50|5996.13|5995.63|5995.13|5994.63|5996.13|5995.63|5995|5994.5|344
1738606500000|2025-02-03 18:15:00|5995.63|5995.13|5997.13|5996.63|5997.25|5996.75|5995.38|5994.88|354
1738606510000|2025-02-03 18:15:10|5996.88|5996.38|5997.13|5996.63|5997.75|5997.25|5996.88|5996.38|329
1738606520000|2025-02-03 18:15:20|5997.38|5996.88|5995.13|5994.63|5997.38|5996.88|5995.13|5994.63|285
1738606530000|2025-02-03 18:15:30|5995.38|5994.88|5996.88|5996.38|5996.88|5996.38|5995.38|5994.88|171
1738606540000|2025-02-03 18:15:40|5997.13|5996.63|5997.38|5996.88|5997.88|5997.38|5996.38|5995.88|298
1738606550000|2025-02-03 18:15:50|5997.63|5997.13|5997.88|5997.38|5998.38|5997.88|5997.63|5997.13|245
1738606560000|2025-02-03 18:16:00|5997.63|5997.13|5997.13|5996.63|5997.63|5997.13|5996.13|5995.63|293
1738606570000|2025-02-03 18:16:10|5996.88|5996.38|5996.38|5995.88|5997.13|5996.63|5995.63|5995.13|326
1738606580000|2025-02-03 18:16:20|5996.63|5996.13|5997.13|5996.63|5997.25|5996.75|5996.38|5995.88|223
1738606590000|2025-02-03 18:16:30|5997.5|5997|5997.38|5996.88|5998.13|5997.63|5996.38|5995.88|239
1738606600000|2025-02-03 18:16:40|5997.5|5997|5999.13|5998.63|5999.13|5998.63|5996.88|5996.38|354
1738606610000|2025-02-03 18:16:50|5998.88|5998.38|5998.63|5998.13|5999.13|5998.63|5998.13|5997.63|274
1738606620000|2025-02-03 18:17:00|5998.5|5998|5998.13|5997.63|5998.63|5998.13|5997.13|5996.63|309
1738606630000|2025-02-03 18:17:10|5997.88|5997.38|5995.88|5995.38|5998.13|5997.63|5995.13|5994.63|466
1738606640000|2025-02-03 18:17:20|5995.63|5995.13|5995.25|5994.75|5995.63|5995.13|5993.88|5993.38|475
1738606650000|2025-02-03 18:17:30|5995.38|5994.88|5995.63|5995.13|5996.38|5995.88|5995.38|5994.88|236
1738606660000|2025-02-03 18:17:40|5995.88|5995.38|5996.38|5995.88|5996.88|5996.38|5995.88|5995.38|313
1738606670000|2025-02-03 18:17:50|5996.5|5996|5997|5996.5|5997.88|5997.38|5996.5|5996|366
1738606680000|2025-02-03 18:18:00|5997.13|5996.63|5998.63|5998.13|5999.13|5998.63|5997.13|5996.63|281
1738606690000|2025-02-03 18:18:10|5998.13|5997.63|5996.38|5995.88|5998.13|5997.63|5996.38|5995.88|220
1738606700000|2025-02-03 18:18:20|5996.63|5996.13|5997.13|5996.63|5997.13|5996.63|5995.38|5994.88|415
1738606710000|2025-02-03 18:18:30|5997.38|5996.88|5996.63|5996.13|5998.13|5997.63|5996.63|5996.13|242
1738606720000|2025-02-03 18:18:40|5996.38|5995.88|5996.63|5996.13|5997.38|5996.88|5996.38|5995.88|334
1738606730000|2025-02-03 18:18:50|5996.75|5996.25|5995.88|5995.38|5997.13|5996.63|5995.38|5994.88|258
1738606740000|2025-02-03 18:19:00|5995.63|5995.13|5995.38|5994.88|5996.63|5996.13|5994.75|5994.25|516
1738606750000|2025-02-03 18:19:10|5995.5|5995|5995.5|5995|5995.88|5995.38|5994.5|5994|312
1738606760000|2025-02-03 18:19:20|5995.38|5994.88|5993.88|5993.38|5996.63|5996.13|5993.88|5993.38|345
1738606770000|2025-02-03 18:19:30|5993.63|5993.13|5992.63|5992.13|5993.88|5993.38|5992.63|5992.13|297
1738606780000|2025-02-03 18:19:40|5992.38|5991.88|5993.38|5992.88|5993.38|5992.88|5991.25|5990.75|597
1738606790000|2025-02-03 18:19:50|5993.63|5993.13|5993.38|5992.88|5994.13|5993.63|5993.13|5992.63|252
1738606800000|2025-02-03 18:20:00|5993.5|5993|5993.13|5992.63|5993.5|5993|5992.13|5991.63|360
1738606810000|2025-02-03 18:20:10|5993.38|5992.88|5993.38|5992.88|5993.88|5993.38|5993.13|5992.63|289
1738606820000|2025-02-03 18:20:20|5993.13|5992.63|5995.63|5995.13|5995.63|5995.13|5993|5992.5|360
1738606830000|2025-02-03 18:20:30|5995.88|5995.38|5995.13|5994.63|5996.13|5995.63|5994.63|5994.13|425
1738606840000|2025-02-03 18:20:40|5995.38|5994.88|5996.25|5995.75|5996.63|5996.13|5995.13|5994.63|318
1738606850000|2025-02-03 18:20:50|5996.13|5995.63|5996.88|5996.38|5997.63|5997.13|5995.88|5995.38|629
1738606860000|2025-02-03 18:21:00|5997.13|5996.63|5995.63|5995.13|5997.13|5996.63|5995.63|5995.13|327
1738606870000|2025-02-03 18:21:10|5995.88|5995.38|5996.88|5996.38|5997.13|5996.63|5995.88|5995.38|330
1738606880000|2025-02-03 18:21:20|5996.63|5996.13|5996.63|5996.13|5997.13|5996.63|5995.88|5995.38|374
1738606890000|2025-02-03 18:21:30|5996.38|5995.88|5995.13|5994.63|5996.63|5996.13|5995.13|5994.63|173
1738606900000|2025-02-03 18:21:40|5995.38|5994.88|5995.13|5994.63|5995.38|5994.88|5993.88|5993.38|255
1738606910000|2025-02-03 18:21:50|5994.75|5994.25|5996.13|5995.63|5996.13|5995.63|5994.38|5993.88|283
1738606920000|2025-02-03 18:22:00|5995.63|5995.13|5995.38|5994.88|5995.88|5995.38|5995.13|5994.63|291
1738606930000|2025-02-03 18:22:10|5995.13|5994.63|5993.88|5993.38|5995.63|5995.13|5993.88|5993.38|244
1738606940000|2025-02-03 18:22:20|5994.13|5993.63|5993.63|5993.13|5994.13|5993.63|5992.88|5992.38|320
1738606950000|2025-02-03 18:22:30|5993.5|5993|5994.13|5993.63|5994.63|5994.13|5993.5|5993|211
1738606960000|2025-02-03 18:22:40|5994.38|5993.88|5994.38|5993.88|5994.88|5994.38|5994.13|5993.63|206
1738606970000|2025-02-03 18:22:50|5994.63|5994.13|5994.38|5993.88|5994.75|5994.25|5994.13|5993.63|304
1738606980000|2025-02-03 18:23:00|5994.13|5993.63|5993.88|5993.38|5994.13|5993.63|5993.38|5992.88|283
1738606990000|2025-02-03 18:23:10|5993.63|5993.13|5994.63|5994.13|5994.88|5994.38|5993.63|5993.13|295
1738607000000|2025-02-03 18:23:20|5994.88|5994.38|5993.13|5992.63|5994.88|5994.38|5992.88|5992.38|257
1738607010000|2025-02-03 18:23:30|5992.88|5992.38|5993.38|5992.88|5993.75|5993.25|5992.38|5991.88|245
1738607020000|2025-02-03 18:23:40|5993.13|5992.63|5993.13|5992.63|5993.63|5993.13|5992.88|5992.38|191
1738607030000|2025-02-03 18:23:50|5992.88|5992.38|5992.88|5992.38|5994.13|5993.63|5992.88|5992.38|176
1738607040000|2025-02-03 18:24:00|5993|5992.5|5993.88|5993.38|5994.13|5993.63|5992.75|5992.25|303
1738607050000|2025-02-03 18:24:10|5994.63|5994.13|5992.5|5992|5994.88|5994.38|5991.88|5991.38|670
1738607060000|2025-02-03 18:24:20|5993.13|5992.63|5993.13|5992.63|5993.5|5993|5992.88|5992.38|158
1738607070000|2025-02-03 18:24:30|5993|5992.5|5993.13|5992.63|5993.63|5993.13|5992.63|5992.13|171
1738607080000|2025-02-03 18:24:40|5992.88|5992.38|5993.63|5993.13|5993.63|5993.13|5992.88|5992.38|171
1738607090000|2025-02-03 18:24:50|5993.88|5993.38|5995.13|5994.63|5995.38|5994.88|5993.63|5993.13|294
1738607100000|2025-02-03 18:25:00|5995.38|5994.88|5995.13|5994.63|5995.38|5994.88|5993.88|5993.38|355
1738607110000|2025-02-03 18:25:10|5995.88|5995.38|5995.63|5995.13|5996.88|5996.38|5994.88|5994.38|640
1738607120000|2025-02-03 18:25:20|5995.88|5995.38|5995.88|5995.38|5995.88|5995.38|5994.88|5994.38|173
1738607130000|2025-02-03 18:25:30|5995.63|5995.13|5996.38|5995.88|5996.38|5995.88|5995.38|5994.88|270
1738607140000|2025-02-03 18:25:40|5996.63|5996.13|5996.88|5996.38|5996.88|5996.38|5996.38|5995.88|384
1738607150000|2025-02-03 18:25:50|5996.63|5996.13|5997.13|5996.63|5997.13|5996.63|5996.13|5995.63|341
1738607160000|2025-02-03 18:26:00|5996.88|5996.38|5997.38|5996.88|5997.63|5997.13|5996.13|5995.63|370
1738607170000|2025-02-03 18:26:10|5997.13|5996.63|5998.13|5997.63|5998.63|5998.13|5997.13|5996.63|587
1738607180000|2025-02-03 18:26:20|5998.38|5997.88|5998.13|5997.63|5998.63|5998.13|5998.13|5997.63|430
1738607190000|2025-02-03 18:26:30|5997.88|5997.38|5998.38|5997.88|5998.63|5998.13|5997.63|5997.13|343
1738607200000|2025-02-03 18:26:40|5998.63|5998.13|5998.88|5998.38|5999.38|5998.88|5998.63|5998.13|522
1738607210000|2025-02-03 18:26:50|5999.13|5998.63|5998.13|5997.63|5999.75|5999.25|5998.13|5997.63|677
1738607220000|2025-02-03 18:27:00|5997.88|5997.38|5998.13|5997.63|5998.63|5998.13|5997.63|5997.13|458
1738607230000|2025-02-03 18:27:10|5998.25|5997.75|5998.88|5998.38|5999.13|5998.63|5998.25|5997.75|326
1738607240000|2025-02-03 18:27:20|5999.13|5998.63|5997.63|5997.13|5999.13|5998.63|5997.38|5996.88|426
1738607250000|2025-02-03 18:27:30|5998.13|5997.63|5997.88|5997.38|5998.63|5998.13|5997.88|5997.38|365
1738607260000|2025-02-03 18:27:40|5998|5997.5|5998.63|5998.13|5998.63|5998.13|5997.38|5996.88|319
1738607270000|2025-02-03 18:27:50|5998.38|5997.88|5997.63|5997.13|5998.88|5998.38|5997.63|5997.13|326
1738607280000|2025-02-03 18:28:00|5997.13|5996.63|5997.88|5997.38|5998.38|5997.88|5997.13|5996.63|399
1738607290000|2025-02-03 18:28:10|5997.63|5997.13|5997.88|5997.38|5998.38|5997.88|5997.38|5996.88|323
1738607300000|2025-02-03 18:28:20|5997.63|5997.13|5997.13|5996.63|5998.13|5997.63|5996.88|5996.38|285
1738607310000|2025-02-03 18:28:30|5997.38|5996.88|6001.13|6000.63|6001.13|6000.63|5997.38|5996.88|557
1738607320000|2025-02-03 18:28:40|6002.13|6001.63|5999.63|5999.13|6002.13|6001.63|5999.63|5999.13|711
1738607330000|2025-02-03 18:28:50|5999.88|5999.38|6000.63|6000.13|6001.13|6000.63|5999.63|5999.13|245
1738607340000|2025-02-03 18:29:00|6000.38|5999.88|6000.13|5999.63|6001.38|6000.88|5999.88|5999.38|368
1738607350000|2025-02-03 18:29:10|5999.63|5999.13|5999.38|5998.88|6000.63|6000.13|5998.38|5997.88|553
1738607360000|2025-02-03 18:29:20|5999.5|5999|5998.63|5998.13|5999.5|5999|5998.38|5997.88|287
1738607370000|2025-02-03 18:29:30|5998.38|5997.88|5998.38|5997.88|5999.13|5998.63|5998.38|5997.88|219
1738607380000|2025-02-03 18:29:40|5998.13|5997.63|5997.88|5997.38|5998.13|5997.63|5997.63|5997.13|194
1738607390000|2025-02-03 18:29:50|5997.13|5996.63|5997.88|5997.38|5998|5997.5|5996.13|5995.63|824
1738607400000|2025-02-03 18:30:00|5998.63|5998.13|5997.88|5997.38|5999.13|5998.63|5997.88|5997.38|377
1738607410000|2025-02-03 18:30:10|5998.13|5997.63|5997.88|5997.38|5998.63|5998.13|5997.88|5997.38|292
1738607420000|2025-02-03 18:30:20|5997.63|5997.13|5997.13|5996.63|5998.38|5997.88|5997.13|5996.63|328
1738607430000|2025-02-03 18:30:30|5997.63|5997.13|5997.63|5997.13|5997.88|5997.38|5997.38|5996.88|170
1738607440000|2025-02-03 18:30:40|5997.38|5996.88|5997.38|5996.88|5998.13|5997.63|5996.63|5996.13|327
1738607450000|2025-02-03 18:30:50|5997.63|5997.13|5997.88|5997.38|5998|5997.5|5997.13|5996.63|303
1738607460000|2025-02-03 18:31:00|5997.63|5997.13|5998.13|5997.63|5998.38|5997.88|5997.13|5996.63|368
1738607470000|2025-02-03 18:31:10|5997.88|5997.38|5998.63|5998.13|5998.88|5998.38|5997.88|5997.38|267
1738607480000|2025-02-03 18:31:20|5998.38|5997.88|5997.63|5997.13|5998.63|5998.13|5997.63|5997.13|301
1738607490000|2025-02-03 18:31:30|5997.88|5997.38|5998.63|5998.13|5998.63|5998.13|5996.88|5996.38|260
1738607500000|2025-02-03 18:31:40|5998.38|5997.88|5998.88|5998.38|5998.88|5998.38|5997.88|5997.38|180
1738607510000|2025-02-03 18:31:50|5998.63|5998.13|5998.63|5998.13|5998.88|5998.38|5998.38|5997.88|238
1738607520000|2025-02-03 18:32:00|5998.38|5997.88|5998.63|5998.13|5999.13|5998.63|5997.88|5997.38|510
1738607530000|2025-02-03 18:32:10|5998.38|5997.88|5999.63|5999.13|5999.63|5999.13|5998.13|5997.63|300
1738607540000|2025-02-03 18:32:20|5999.13|5998.63|5999.88|5999.38|5999.88|5999.38|5999.13|5998.63|271
1738607550000|2025-02-03 18:32:30|6000.63|6000.13|6000.88|6000.38|6001.63|6001.13|6000.63|6000.13|485
1738607560000|2025-02-03 18:32:40|6001.13|6000.63|6002.13|6001.63|6002.13|6001.63|6000.38|5999.88|362
1738607570000|2025-02-03 18:32:50|6001.88|6001.38|6001.88|6001.38|6002.13|6001.63|6001.13|6000.63|292
1738607580000|2025-02-03 18:33:00|6001.63|6001.13|6000.63|6000.13|6002.13|6001.63|6000.63|6000.13|341
1738607590000|2025-02-03 18:33:10|5999.88|5999.38|5999.63|5999.13|6000.13|5999.63|5999.38|5998.88|241
1738607600000|2025-02-03 18:33:20|5999.38|5998.88|6001.13|6000.63|6001.38|6000.88|5999.38|5998.88|237
1738607610000|2025-02-03 18:33:30|6001.38|6000.88|6001.88|6001.38|6001.88|6001.38|6000.88|6000.38|155
1738607620000|2025-02-03 18:33:40|6002.38|6001.88|6002.63|6002.13|6003.63|6003.13|6002.13|6001.63|875
1738607630000|2025-02-03 18:33:50|6002.38|6001.88|6001.88|6001.38|6002.38|6001.88|6001.63|6001.13|203
1738607640000|2025-02-03 18:34:00|6002.13|6001.63|6002.38|6001.88|6002.38|6001.88|6001.63|6001.13|259
1738607650000|2025-02-03 18:34:10|6002.63|6002.13|6003.63|6003.13|6004.13|6003.63|6002.63|6002.13|336
1738607660000|2025-02-03 18:34:20|6003.88|6003.38|6002.38|6001.88|6003.88|6003.38|6001.88|6001.38|328
1738607670000|2025-02-03 18:34:30|6002.13|6001.63|6002.63|6002.13|6003.13|6002.63|6002.13|6001.63|243
1738607680000|2025-02-03 18:34:40|6002.38|6001.88|6001.88|6001.38|6002.38|6001.88|6001.63|6001.13|236
1738607690000|2025-02-03 18:34:50|6002.13|6001.63|6003.13|6002.63|6003.88|6003.38|6002.13|6001.63|403
1738607700000|2025-02-03 18:35:00|6003.38|6002.88|6003.38|6002.88|6003.63|6003.13|6002.13|6001.63|362
1738607710000|2025-02-03 18:35:10|6003.63|6003.13|6003.63|6003.13|6004.88|6004.38|6003.13|6002.63|603
1738607720000|2025-02-03 18:35:20|6003.88|6003.38|6004.88|6004.38|6004.88|6004.38|6003.13|6002.63|222
1738607730000|2025-02-03 18:35:30|6004.63|6004.13|6003.88|6003.38|6004.88|6004.38|6003.88|6003.38|207
1738607740000|2025-02-03 18:35:40|6003.38|6002.88|6002.38|6001.88|6003.38|6002.88|6002.13|6001.63|338
1738607750000|2025-02-03 18:35:50|6002.63|6002.13|6004.13|6003.63|6004.13|6003.63|6002.63|6002.13|296
1738607760000|2025-02-03 18:36:00|6003.63|6003.13|6005.13|6004.63|6005.13|6004.63|6003.13|6002.63|297
1738607770000|2025-02-03 18:36:10|6004.88|6004.38|6004.13|6003.63|6005.63|6005.13|6004.13|6003.63|400
1738607780000|2025-02-03 18:36:20|6003.88|6003.38|6001.38|6000.88|6003.88|6003.38|6000.88|6000.38|821
1738607790000|2025-02-03 18:36:30|6001.13|6000.63|6001.38|6000.88|6001.88|6001.38|6001.13|6000.63|313
1738607800000|2025-02-03 18:36:40|6001.13|6000.63|6000.63|6000.13|6001.63|6001.13|6000.25|5999.75|417
1738607810000|2025-02-03 18:36:50|6000.38|5999.88|6000.13|5999.63|6000.38|5999.88|5999.38|5998.88|408
1738607820000|2025-02-03 18:37:00|5999.88|5999.38|5999.38|5998.88|5999.88|5999.38|5999.13|5998.63|375
1738607830000|2025-02-03 18:37:10|5998.88|5998.38|5998.63|5998.13|5999.63|5999.13|5998.38|5997.88|445
1738607840000|2025-02-03 18:37:20|5997.88|5997.38|5999.63|5999.13|5999.88|5999.38|5997.88|5997.38|493
1738607850000|2025-02-03 18:37:30|5999.88|5999.38|6001.38|6000.88|6001.63|6001.13|5999.88|5999.38|208
1738607860000|2025-02-03 18:37:40|6001.63|6001.13|6001.88|6001.38|6002.38|6001.88|6001.63|6001.13|345
1738607870000|2025-02-03 18:37:50|6001.63|6001.13|6002.13|6001.63|6002.13|6001.63|6001.38|6000.88|191
1738607880000|2025-02-03 18:38:00|6001.88|6001.38|6001.63|6001.13|6002.88|6002.38|6001.38|6000.88|403
1738607890000|2025-02-03 18:38:10|6001.88|6001.38|6000.63|6000.13|6001.88|6001.38|6000.63|6000.13|250
1738607900000|2025-02-03 18:38:20|6000.88|6000.38|6000.88|6000.38|6001.13|6000.63|6000.63|6000.13|216
1738607910000|2025-02-03 18:38:30|6001.13|6000.63|6001.13|6000.63|6001.38|6000.88|6000.88|6000.38|176
1738607920000|2025-02-03 18:38:40|6000.88|6000.38|6002.88|6002.38|6003.13|6002.63|6000.88|6000.38|249
1738607930000|2025-02-03 18:38:50|6002.63|6002.13|6002.88|6002.38|6002.88|6002.38|6002.38|6001.88|159
1738607940000|2025-02-03 18:39:00|6002.38|6001.88|6002.13|6001.63|6002.38|6001.88|6002.13|6001.63|204
1738607950000|2025-02-03 18:39:10|6001.88|6001.38|6001.88|6001.38|6002.13|6001.63|6001.63|6001.13|104
1738607960000|2025-02-03 18:39:20|6001.63|6001.13|6001.38|6000.88|6002.13|6001.63|6001.38|6000.88|76
1738607970000|2025-02-03 18:39:30|6001.63|6001.13|6000.38|5999.88|6001.63|6001.13|6000.13|5999.63|312
1738607980000|2025-02-03 18:39:40|6000.13|5999.63|6000.88|6000.38|6000.88|6000.38|6000.13|5999.63|185
1738607990000|2025-02-03 18:39:50|6001.13|6000.63|6001.63|6001.13|6001.88|6001.38|6001.13|6000.63|164
1738608000000|2025-02-03 18:40:00|6001.38|6000.88|5999.38|5998.88|6001.63|6001.13|5999.38|5998.88|417
1738608010000|2025-02-03 18:40:10|5999.13|5998.63|6000.88|6000.38|6000.88|6000.38|5999|5998.5|340
1738608020000|2025-02-03 18:40:20|6000.63|6000.13|6001.38|6000.88|6001.38|6000.88|5999.38|5998.88|187
1738608030000|2025-02-03 18:40:30|6001.13|6000.63|6001.13|6000.63|6001.88|6001.38|6000.88|6000.38|213
1738608040000|2025-02-03 18:40:40|6001.38|6000.88|6002.38|6001.88|6002.38|6001.88|6001.13|6000.63|143
1738608050000|2025-02-03 18:40:50|6002.63|6002.13|6002.13|6001.63|6002.88|6002.38|6001.88|6001.38|189
1738608060000|2025-02-03 18:41:00|6001.63|6001.13|6002.38|6001.88|6002.38|6001.88|6001.63|6001.13|176
1738608070000|2025-02-03 18:41:10|6002.25|6001.75|6000.88|6000.38|6002.38|6001.88|6000.88|6000.38|243
1738608080000|2025-02-03 18:41:20|6000.38|5999.88|6000.38|5999.88|6000.38|5999.88|5999.88|5999.38|193
1738608090000|2025-02-03 18:41:30|6000.13|5999.63|5999.63|5999.13|6000.13|5999.63|5998.88|5998.38|263
1738608100000|2025-02-03 18:41:40|5999.38|5998.88|6001.63|6001.13|6001.63|6001.13|5999.38|5998.88|272
1738608110000|2025-02-03 18:41:50|6001.88|6001.38|6002.38|6001.88|6002.63|6002.13|6001.63|6001.13|244
1738608120000|2025-02-03 18:42:00|6002.63|6002.13|6002.38|6001.88|6002.88|6002.38|6002.13|6001.63|231
1738608130000|2025-02-03 18:42:10|6002.63|6002.13|6001.38|6000.88|6002.63|6002.13|6001.38|6000.88|165
1738608140000|2025-02-03 18:42:20|6001.13|6000.63|6001.38|6000.88|6001.63|6001.13|6000.88|6000.38|156
1738608150000|2025-02-03 18:42:30|6001.63|6001.13|5998.88|5998.38|6001.63|6001.13|5998.88|5998.38|318
1738608160000|2025-02-03 18:42:40|5998.63|5998.13|5996.13|5995.63|5998.63|5998.13|5996.13|5995.63|537
1738608170000|2025-02-03 18:42:50|5995.88|5995.38|5996.13|5995.63|5996.13|5995.63|5995.13|5994.63|594
1738608180000|2025-02-03 18:43:00|5995.88|5995.38|5995.38|5994.88|5996.13|5995.63|5994.88|5994.38|324
1738608190000|2025-02-03 18:43:10|5995.13|5994.63|5995.13|5994.63|5995.38|5994.88|5993.88|5993.38|551
1738608200000|2025-02-03 18:43:20|5994.88|5994.38|5994.38|5993.88|5995.63|5995.13|5994.38|5993.88|250
1738608210000|2025-02-03 18:43:30|5994.13|5993.63|5994.13|5993.63|5994.88|5994.38|5993.88|5993.38|335
1738608220000|2025-02-03 18:43:40|5993.88|5993.38|5995.13|5994.63|5995.38|5994.88|5993.88|5993.38|291
1738608230000|2025-02-03 18:43:50|5994.88|5994.38|5995.38|5994.88|5995.38|5994.88|5994.38|5993.88|279
1738608240000|2025-02-03 18:44:00|5995.63|5995.13|5996.38|5995.88|5996.38|5995.88|5995.13|5994.63|395
1738608250000|2025-02-03 18:44:10|5996.13|5995.63|5996.38|5995.88|5996.63|5996.13|5996.13|5995.63|143
1738608260000|2025-02-03 18:44:20|5996.63|5996.13|5998.13|5997.63|5998.63|5998.13|5996.38|5995.88|376
1738608270000|2025-02-03 18:44:30|5997.88|5997.38|5998.38|5997.88|5998.63|5998.13|5997.88|5997.38|184
1738608280000|2025-02-03 18:44:40|5998.63|5998.13|5997.63|5997.13|5998.88|5998.38|5997.13|5996.63|254
1738608290000|2025-02-03 18:44:50|5997.88|5997.38|5997.88|5997.38|5998.13|5997.63|5997.63|5997.13|137
1738608300000|2025-02-03 18:45:00|5998.5|5998|5999.13|5998.63|5999.13|5998.63|5998.13|5997.63|206
1738608310000|2025-02-03 18:45:10|5998.88|5998.38|5998.88|5998.38|5999.38|5998.88|5998.63|5998.13|209
1738608320000|2025-02-03 18:45:20|5999.13|5998.63|5998.88|5998.38|5999.63|5999.13|5998.38|5997.88|298
1738608330000|2025-02-03 18:45:30|5998.63|5998.13|5999.63|5999.13|6000|5999.5|5998.63|5998.13|283
1738608340000|2025-02-03 18:45:40|5999.88|5999.38|5999.63|5999.13|6000.13|5999.63|5999.63|5999.13|162
1738608350000|2025-02-03 18:45:50|5999.88|5999.38|6000.63|6000.13|6001.13|6000.63|5999.88|5999.38|275
1738608360000|2025-02-03 18:46:00|6000.13|5999.63|6001.63|6001.13|6001.63|6001.13|5999.88|5999.38|299
1738608370000|2025-02-03 18:46:10|6001.88|6001.38|6002.38|6001.88|6002.88|6002.38|6001.88|6001.38|387
1738608380000|2025-02-03 18:46:20|6002.13|6001.63|6002.88|6002.38|6002.88|6002.38|6002.13|6001.63|221
1738608390000|2025-02-03 18:46:30|6002.63|6002.13|6003.13|6002.63|6003.13|6002.63|6002.13|6001.63|355
1738608400000|2025-02-03 18:46:40|6003.38|6002.88|6003.38|6002.88|6003.88|6003.38|6003.38|6002.88|559
1738608410000|2025-02-03 18:46:50|6003.63|6003.13|6004.38|6003.88|6005.13|6004.63|6003.63|6003.13|361
1738608420000|2025-02-03 18:47:00|6004.13|6003.63|6004.63|6004.13|6005.13|6004.63|6004.13|6003.63|364
1738608430000|2025-02-03 18:47:10|6004.38|6003.88|6004.63|6004.13|6004.63|6004.13|6004.13|6003.63|214
1738608440000|2025-02-03 18:47:20|6004.88|6004.38|6004.88|6004.38|6004.88|6004.38|6004.25|6003.75|176
1738608450000|2025-02-03 18:47:30|6005.13|6004.63|6004.88|6004.38|6005.38|6004.88|6004.88|6004.38|187
1738608460000|2025-02-03 18:47:40|6004.38|6003.88|6003.63|6003.13|6004.38|6003.88|6003.38|6002.88|222
1738608470000|2025-02-03 18:47:50|6003.88|6003.38|6003.88|6003.38|6004.13|6003.63|6003.63|6003.13|169
1738608480000|2025-02-03 18:48:00|6004.13|6003.63|6004.63|6004.13|6004.88|6004.38|6004.13|6003.63|159
1738608490000|2025-02-03 18:48:10|6004.38|6003.88|6004.25|6003.75|6004.63|6004.13|6004.13|6003.63|133
1738608500000|2025-02-03 18:48:20|6004.38|6003.88|6005.38|6004.88|6005.63|6005.13|6004.38|6003.88|261
1738608510000|2025-02-03 18:48:30|6005.25|6004.75|6005.63|6005.13|6006.13|6005.63|6005.13|6004.63|269
1738608520000|2025-02-03 18:48:40|6005.88|6005.38|6006|6005.5|6006.13|6005.63|6005.63|6005.13|165
1738608530000|2025-02-03 18:48:50|6006.13|6005.63|6005.38|6004.88|6006.38|6005.88|6005.38|6004.88|330
1738608540000|2025-02-03 18:49:00|6005.63|6005.13|6005.38|6004.88|6005.63|6005.13|6005.13|6004.63|215
1738608550000|2025-02-03 18:49:10|6005.13|6004.63|6004.5|6004|6005.13|6004.63|6004.38|6003.88|227
1738608560000|2025-02-03 18:49:20|6004.38|6003.88|6004.13|6003.63|6004.38|6003.88|6003.88|6003.38|263
1738608570000|2025-02-03 18:49:30|6004.38|6003.88|6004.13|6003.63|6004.88|6004.38|6003.88|6003.38|251
1738608580000|2025-02-03 18:49:40|6004.25|6003.75|6004.63|6004.13|6004.63|6004.13|6003.63|6003.13|125
1738608590000|2025-02-03 18:49:50|6004.88|6004.38|6004.38|6003.88|6004.88|6004.38|6003.88|6003.38|193
1738608600000|2025-02-03 18:50:00|6004.63|6004.13|6006.63|6006.13|6006.63|6006.13|6004.63|6004.13|291
1738608610000|2025-02-03 18:50:10|6006.88|6006.38|6007.13|6006.63|6007.63|6007.13|6006.63|6006.13|422
1738608620000|2025-02-03 18:50:20|6007.38|6006.88|6007.38|6006.88|6007.38|6006.88|6006.63|6006.13|242
1738608630000|2025-02-03 18:50:30|6007.13|6006.63|6006.38|6005.88|6007.13|6006.63|6006.38|6005.88|229
1738608640000|2025-02-03 18:50:40|6006.63|6006.13|6006.63|6006.13|6007.13|6006.63|6006.38|6005.88|333
1738608650000|2025-02-03 18:50:50|6006.38|6005.88|6006.88|6006.38|6006.88|6006.38|6006.38|6005.88|159
1738608660000|2025-02-03 18:51:00|6007.38|6006.88|6006.88|6006.38|6007.38|6006.88|6006.63|6006.13|165
1738608670000|2025-02-03 18:51:10|6006.63|6006.13|6006.88|6006.38|6006.88|6006.38|6006.38|6005.88|179
1738608680000|2025-02-03 18:51:20|6006.63|6006.13|6006.75|6006.25|6007.38|6006.88|6006.63|6006.13|230
1738608690000|2025-02-03 18:51:30|6006.63|6006.13|6006.63|6006.13|6006.88|6006.38|6006.38|6005.88|143
1738608700000|2025-02-03 18:51:40|6006.5|6006|6007.38|6006.88|6007.38|6006.88|6006.38|6005.88|247
1738608710000|2025-02-03 18:51:50|6007.13|6006.63|6007.63|6007.13|6008.88|6008.38|6007.13|6006.63|502
1738608720000|2025-02-03 18:52:00|6007.88|6007.38|6007.63|6007.13|6007.88|6007.38|6007.13|6006.63|180
1738608730000|2025-02-03 18:52:10|6007.38|6006.88|6007.13|6006.63|6008.13|6007.63|6007.13|6006.63|232
1738608740000|2025-02-03 18:52:20|6007.38|6006.88|6007.38|6006.88|6008.13|6007.63|6007.13|6006.63|186
1738608750000|2025-02-03 18:52:30|6007.13|6006.63|6006.38|6005.88|6007.63|6007.13|6005.88|6005.38|368
1738608760000|2025-02-03 18:52:40|6006.63|6006.13|6006.38|6005.88|6006.63|6006.13|6006.13|6005.63|178
1738608770000|2025-02-03 18:52:50|6006.63|6006.13|6006.63|6006.13|6006.88|6006.38|6006.38|6005.88|202
1738608780000|2025-02-03 18:53:00|6007.13|6006.63|6006.88|6006.38|6007.13|6006.63|6006.63|6006.13|94
1738608790000|2025-02-03 18:53:10|6007.13|6006.63|6007.13|6006.63|6007.38|6006.88|6006.88|6006.38|206
1738608800000|2025-02-03 18:53:20|6007.38|6006.88|6006.88|6006.38|6007.63|6007.13|6006.88|6006.38|222
1738608810000|2025-02-03 18:53:30|6007.13|6006.63|6006.88|6006.38|6007.38|6006.88|6006.38|6005.88|131
1738608820000|2025-02-03 18:53:40|6007.13|6006.63|6008.13|6007.63|6008.13|6007.63|6006.88|6006.38|198
1738608830000|2025-02-03 18:53:50|6008|6007.5|6007.63|6007.13|6008.13|6007.63|6007.63|6007.13|216
1738608840000|2025-02-03 18:54:00|6007.88|6007.38|6007.38|6006.88|6007.88|6007.38|6007.38|6006.88|244
1738608850000|2025-02-03 18:54:10|6007.63|6007.13|6007.63|6007.13|6007.88|6007.38|6006.88|6006.38|200
1738608860000|2025-02-03 18:54:20|6007.88|6007.38|6007.63|6007.13|6008.13|6007.63|6007.38|6006.88|214
1738608870000|2025-02-03 18:54:30|6007.88|6007.38|6007.38|6006.88|6008.13|6007.63|6007.38|6006.88|158
1738608880000|2025-02-03 18:54:40|6007.13|6006.63|6006.88|6006.38|6007.38|6006.88|6006.88|6006.38|118
1738608890000|2025-02-03 18:54:50|6007.13|6006.63|6007.63|6007.13|6007.63|6007.13|6006.88|6006.38|196
1738608900000|2025-02-03 18:55:00|6007.5|6007|6007.38|6006.88|6007.63|6007.13|6006.88|6006.38|186
1738608910000|2025-02-03 18:55:10|6007.63|6007.13|6007.38|6006.88|6007.63|6007.13|6007.13|6006.63|199
1738608920000|2025-02-03 18:55:20|6007.63|6007.13|6007.13|6006.63|6007.63|6007.13|6007.13|6006.63|203
1738608930000|2025-02-03 18:55:30|6006.88|6006.38|6009.13|6008.63|6009.13|6008.63|6006.88|6006.38|389
1738608940000|2025-02-03 18:55:40|6008.88|6008.38|6008.38|6007.88|6008.88|6008.38|6008.13|6007.63|327
1738608950000|2025-02-03 18:55:50|6008.13|6007.63|6009.38|6008.88|6009.63|6009.13|6007.88|6007.38|403
1738608960000|2025-02-03 18:56:00|6009.13|6008.63|6009.88|6009.38|6009.88|6009.38|6008.88|6008.38|194
1738608970000|2025-02-03 18:56:10|6009.63|6009.13|6008.13|6007.63|6009.88|6009.38|6008.13|6007.63|564
1738608980000|2025-02-03 18:56:20|6007.88|6007.38|6007.63|6007.13|6008.13|6007.63|6007.38|6006.88|410
1738608990000|2025-02-03 18:56:30|6007.88|6007.38|6007.88|6007.38|6008.38|6007.88|6007.63|6007.13|163
1738609000000|2025-02-03 18:56:40|6008.13|6007.63|6007.63|6007.13|6008.13|6007.63|6007.38|6006.88|184
1738609010000|2025-02-03 18:56:50|6007.13|6006.63|6007.38|6006.88|6007.38|6006.88|6006.63|6006.13|297
1738609020000|2025-02-03 18:57:00|6007.63|6007.13|6008.88|6008.38|6008.88|6008.38|6007.63|6007.13|226
1738609030000|2025-02-03 18:57:10|6009.13|6008.63|6009.38|6008.88|6009.38|6008.88|6008.63|6008.13|154
1738609040000|2025-02-03 18:57:20|6009.13|6008.63|6008.88|6008.38|6009.38|6008.88|6008.63|6008.13|198
1738609050000|2025-02-03 18:57:30|6008.63|6008.13|6008.63|6008.13|6009|6008.5|6008.63|6008.13|119
1738609060000|2025-02-03 18:57:40|6008.38|6007.88|6009.13|6008.63|6009.38|6008.88|6008.38|6007.88|183
1738609070000|2025-02-03 18:57:50|6008.88|6008.38|6008.63|6008.13|6009.13|6008.63|6008.63|6008.13|157
1738609080000|2025-02-03 18:58:00|6008.13|6007.63|6008.63|6008.13|6008.63|6008.13|6007.88|6007.38|171
1738609090000|2025-02-03 18:58:10|6008.38|6007.88|6007.88|6007.38|6008.38|6007.88|6007.63|6007.13|176
1738609100000|2025-02-03 18:58:20|6008.13|6007.63|6009.13|6008.63|6009.38|6008.88|6008.13|6007.63|202
1738609110000|2025-02-03 18:58:30|6008.88|6008.38|6009.13|6008.63|6009.13|6008.63|6008.63|6008.13|100
1738609120000|2025-02-03 18:58:40|6009.38|6008.88|6009.13|6008.63|6009.38|6008.88|6008.63|6008.13|129
1738609130000|2025-02-03 18:58:50|6009.38|6008.88|6008.63|6008.13|6009.38|6008.88|6008.38|6007.88|159
1738609140000|2025-02-03 18:59:00|6007.88|6007.38|6008.88|6008.38|6008.88|6008.38|6007.88|6007.38|323
1738609150000|2025-02-03 18:59:10|6009.13|6008.63|6008.88|6008.38|6009.13|6008.63|6008.38|6007.88|170
1738609160000|2025-02-03 18:59:20|6008.63|6008.13|6008.63|6008.13|6008.88|6008.38|6007.88|6007.38|232
1738609170000|2025-02-03 18:59:30|6008.13|6007.63|6008.38|6007.88|6008.63|6008.13|6008.13|6007.63|182
1738609180000|2025-02-03 18:59:40|6008.5|6008|6007.88|6007.38|6008.63|6008.13|6007.88|6007.38|177
1738609190000|2025-02-03 18:59:50|6008.13|6007.63|6008.13|6007.63|6008.38|6007.88|6007.88|6007.38|149
1738609200000|2025-02-03 19:00:00|6007.63|6007.13|6009.63|6009.13|6009.63|6009.13|6007.63|6007.13|1144
1738609210000|2025-02-03 19:00:10|6009.38|6008.88|6009.63|6009.13|6009.88|6009.38|6009.38|6008.88|580
1738609220000|2025-02-03 19:00:20|6009.38|6008.88|6009.63|6009.13|6009.88|6009.38|6008.88|6008.38|253
1738609230000|2025-02-03 19:00:30|6009.88|6009.38|6009.63|6009.13|6009.88|6009.38|6009.13|6008.63|299
1738609240000|2025-02-03 19:00:40|6009.88|6009.38|6009.63|6009.13|6009.88|6009.38|6009.38|6008.88|191
1738609250000|2025-02-03 19:00:50|6009.88|6009.38|6010.63|6010.13|6010.63|6010.13|6009.63|6009.13|856
1738609260000|2025-02-03 19:01:00|6010.88|6010.38|6010.13|6009.63|6011.63|6011.13|6010.13|6009.63|497
1738609270000|2025-02-03 19:01:10|6009.88|6009.38|6009.88|6009.38|6009.88|6009.38|6009.13|6008.63|329
1738609280000|2025-02-03 19:01:20|6009.63|6009.13|6008.88|6008.38|6009.88|6009.38|6008.63|6008.13|290
1738609290000|2025-02-03 19:01:30|6009.13|6008.63|6008.13|6007.63|6009.38|6008.88|6007.63|6007.13|303
1738609300000|2025-02-03 19:01:40|6008.38|6007.88|6008.63|6008.13|6008.75|6008.25|6008.38|6007.88|135
1738609310000|2025-02-03 19:01:50|6009.13|6008.63|6008.88|6008.38|6009.13|6008.63|6008.63|6008.13|154
1738609320000|2025-02-03 19:02:00|6009.13|6008.63|6007.63|6007.13|6009.13|6008.63|6007.63|6007.13|351
1738609330000|2025-02-03 19:02:10|6007.88|6007.38|6007.38|6006.88|6008.25|6007.75|6007.13|6006.63|424
1738609340000|2025-02-03 19:02:20|6007.13|6006.63|6006.13|6005.63|6007.38|6006.88|6006.13|6005.63|605
1738609350000|2025-02-03 19:02:30|6006.63|6006.13|6007.13|6006.63|6007.13|6006.63|6006.38|6005.88|396
1738609360000|2025-02-03 19:02:40|6006.88|6006.38|6007.38|6006.88|6008.13|6007.63|6006.88|6006.38|280
1738609370000|2025-02-03 19:02:50|6007.13|6006.63|6006.88|6006.38|6007.38|6006.88|6006.63|6006.13|213
1738609380000|2025-02-03 19:03:00|6006.63|6006.13|6008.38|6007.88|6008.63|6008.13|6006.63|6006.13|443
1738609390000|2025-02-03 19:03:10|6007.88|6007.38|6008.13|6007.63|6008.25|6007.75|6007.88|6007.38|170
1738609400000|2025-02-03 19:03:20|6008.38|6007.88|6007.88|6007.38|6008.38|6007.88|6007.63|6007.13|189
1738609410000|2025-02-03 19:03:30|6008|6007.5|6006.63|6006.13|6008|6007.5|6006.63|6006.13|257
1738609420000|2025-02-03 19:03:40|6006.88|6006.38|6006.88|6006.38|6006.88|6006.38|6005.88|6005.38|448
1738609430000|2025-02-03 19:03:50|6007.13|6006.63|6007.63|6007.13|6007.63|6007.13|6006.88|6006.38|123
1738609440000|2025-02-03 19:04:00|6007.88|6007.38|6007.88|6007.38|6007.88|6007.38|6007.38|6006.88|154
1738609450000|2025-02-03 19:04:10|6008|6007.5|6006.88|6006.38|6008.13|6007.63|6006.63|6006.13|355
1738609460000|2025-02-03 19:04:20|6007.13|6006.63|6007.88|6007.38|6007.88|6007.38|6006.88|6006.38|264
1738609470000|2025-02-03 19:04:30|6008.13|6007.63|6008.38|6007.88|6008.38|6007.88|6007.88|6007.38|235
1738609480000|2025-02-03 19:04:40|6009.13|6008.63|6009.13|6008.63|6009.13|6008.63|6008.38|6007.88|257
1738609490000|2025-02-03 19:04:50|6009.38|6008.88|6008.38|6007.88|6009.38|6008.88|6008.13|6007.63|158
1738609500000|2025-02-03 19:05:00|6008.25|6007.75|6007.88|6007.38|6008.25|6007.75|6007.13|6006.63|179
1738609510000|2025-02-03 19:05:10|6007.63|6007.13|6008.13|6007.63|6008.13|6007.63|6007.63|6007.13|86
1738609520000|2025-02-03 19:05:20|6007.38|6006.88|6007.38|6006.88|6007.88|6007.38|6007.13|6006.63|210
1738609530000|2025-02-03 19:05:30|6007.63|6007.13|6006.88|6006.38|6007.63|6007.13|6006.88|6006.38|222
1738609540000|2025-02-03 19:05:40|6006.63|6006.13|6005.63|6005.13|6006.63|6006.13|6005.38|6004.88|533
1738609550000|2025-02-03 19:05:50|6005.88|6005.38|6005.63|6005.13|6005.88|6005.38|6005.13|6004.63|467
1738609560000|2025-02-03 19:06:00|6005.13|6004.63|6007.38|6006.88|6007.38|6006.88|6005.13|6004.63|394
1738609570000|2025-02-03 19:06:10|6007.63|6007.13|6007.63|6007.13|6008.38|6007.88|6007.38|6006.88|217
1738609580000|2025-02-03 19:06:20|6007.88|6007.38|6007.38|6006.88|6008.13|6007.63|6007.38|6006.88|147
1738609590000|2025-02-03 19:06:30|6007.63|6007.13|6007.63|6007.13|6007.63|6007.13|6006.88|6006.38|176
1738609600000|2025-02-03 19:06:40|6007.88|6007.38|6008.38|6007.88|6008.63|6008.13|6007.63|6007.13|231
1738609610000|2025-02-03 19:06:50|6008.63|6008.13|6008.13|6007.63|6008.88|6008.38|6007.63|6007.13|132
1738609620000|2025-02-03 19:07:00|6007.88|6007.38|6008.38|6007.88|6008.38|6007.88|6007.88|6007.38|112
1738609630000|2025-02-03 19:07:10|6008.88|6008.38|6008.38|6007.88|6009.13|6008.63|6008.38|6007.88|503
1738609640000|2025-02-03 19:07:20|6008.63|6008.13|6008.38|6007.88|6008.88|6008.38|6008.13|6007.63|159
1738609650000|2025-02-03 19:07:30|6008.25|6007.75|6009.13|6008.63|6009.13|6008.63|6008.25|6007.75|179
1738609660000|2025-02-03 19:07:40|6009.38|6008.88|6009.63|6009.13|6009.63|6009.13|6009.13|6008.63|167
1738609670000|2025-02-03 19:07:50|6009.88|6009.38|6009.63|6009.13|6009.88|6009.38|6009.63|6009.13|234
1738609680000|2025-02-03 19:08:00|6009.88|6009.38|6009.88|6009.38|6010.38|6009.88|6009.63|6009.13|251
1738609690000|2025-02-03 19:08:10|6009.63|6009.13|6009.38|6008.88|6009.88|6009.38|6009.38|6008.88|202
1738609700000|2025-02-03 19:08:20|6009.13|6008.63|6009.13|6008.63|6009.13|6008.63|6008.88|6008.38|128
1738609710000|2025-02-03 19:08:30|6009.63|6009.13|6010.13|6009.63|6010.63|6010.13|6009.63|6009.13|201
1738609720000|2025-02-03 19:08:40|6010.38|6009.88|6010.38|6009.88|6010.63|6010.13|6010.13|6009.63|236
1738609730000|2025-02-03 19:08:50|6010.13|6009.63|6010.63|6010.13|6010.63|6010.13|6010.13|6009.63|117
1738609740000|2025-02-03 19:09:00|6010.38|6009.88|6011.13|6010.63|6011.38|6010.88|6010.13|6009.63|363
1738609750000|2025-02-03 19:09:10|6011.5|6011|6010.13|6009.63|6011.5|6011|6010.13|6009.63|308
1738609760000|2025-02-03 19:09:20|6009.88|6009.38|6010.13|6009.63|6010.25|6009.75|6009.38|6008.88|290
1738609770000|2025-02-03 19:09:30|6010.38|6009.88|6011.13|6010.63|6011.13|6010.63|6010.13|6009.63|127
1738609780000|2025-02-03 19:09:40|6011.38|6010.88|6011.13|6010.63|6011.38|6010.88|6011.13|6010.63|201
1738609790000|2025-02-03 19:09:50|6011.38|6010.88|6010.63|6010.13|6011.38|6010.88|6010.5|6010|306
1738609800000|2025-02-03 19:10:00|6010.88|6010.38|6011.38|6010.88|6011.63|6011.13|6010.88|6010.38|325
1738609810000|2025-02-03 19:10:10|6011.13|6010.63|6011.38|6010.88|6011.38|6010.88|6010.88|6010.38|355
1738609820000|2025-02-03 19:10:20|6011.63|6011.13|6011.63|6011.13|6012.13|6011.63|6011.38|6010.88|548
1738609830000|2025-02-03 19:10:30|6011.38|6010.88|6011.63|6011.13|6011.88|6011.38|6011.38|6010.88|248
1738609840000|2025-02-03 19:10:40|6011.38|6010.88|6012.13|6011.63|6012.13|6011.63|6011.38|6010.88|287
1738609850000|2025-02-03 19:10:50|6013.13|6012.63|6014.13|6013.63|6014.25|6013.75|6012.88|6012.38|1387
1738609860000|2025-02-03 19:11:00|6013.88|6013.38|6012.63|6012.13|6013.88|6013.38|6012.38|6011.88|327
1738609870000|2025-02-03 19:11:10|6012.38|6011.88|6012.13|6011.63|6012.63|6012.13|6012.13|6011.63|264
1738609880000|2025-02-03 19:11:20|6012|6011.5|6011.88|6011.38|6012.38|6011.88|6011.88|6011.38|316
1738609890000|2025-02-03 19:11:30|6012.13|6011.63|6012.88|6012.38|6012.88|6012.38|6012.13|6011.63|262
1738609900000|2025-02-03 19:11:40|6013.38|6012.88|6013.38|6012.88|6013.63|6013.13|6013.38|6012.88|353
1738609910000|2025-02-03 19:11:50|6013.63|6013.13|6012.63|6012.13|6013.63|6013.13|6012.63|6012.13|209
1738609920000|2025-02-03 19:12:00|6012.38|6011.88|6012.63|6012.13|6012.88|6012.38|6012.38|6011.88|254
1738609930000|2025-02-03 19:12:10|6012.88|6012.38|6014.13|6013.63|6014.63|6014.13|6012.75|6012.25|553
1738609940000|2025-02-03 19:12:20|6014.38|6013.88|6014.38|6013.88|6014.63|6014.13|6014.38|6013.88|239
1738609950000|2025-02-03 19:12:30|6014.13|6013.63|6014.38|6013.88|6014.63|6014.13|6014.13|6013.63|252
1738609960000|2025-02-03 19:12:40|6014.13|6013.63|6014.13|6013.63|6014.88|6014.38|6013.88|6013.38|367
1738609970000|2025-02-03 19:12:50|6013.88|6013.38|6013.13|6012.63|6014.13|6013.63|6012.88|6012.38|360
1738609980000|2025-02-03 19:13:00|6012.88|6012.38|6014.13|6013.63|6014.13|6013.63|6012.63|6012.13|443
1738609990000|2025-02-03 19:13:10|6014.38|6013.88|6014.13|6013.63|6014.63|6014.13|6013.88|6013.38|240
1738610000000|2025-02-03 19:13:20|6013.88|6013.38|6014.13|6013.63|6014.38|6013.88|6013.88|6013.38|263
1738610010000|2025-02-03 19:13:30|6014|6013.5|6014.63|6014.13|6014.88|6014.38|6013.63|6013.13|404
1738610020000|2025-02-03 19:13:40|6014.88|6014.38|6014.38|6013.88|6014.88|6014.38|6014.13|6013.63|182
1738610030000|2025-02-03 19:13:50|6014.13|6013.63|6014.88|6014.38|6014.88|6014.38|6013.88|6013.38|574
1738610040000|2025-02-03 19:14:00|6015.63|6015.13|6015.63|6015.13|6015.88|6015.38|6015.38|6014.88|715
1738610050000|2025-02-03 19:14:10|6015.88|6015.38|6016.63|6016.13|6016.88|6016.38|6015.63|6015.13|724
1738610060000|2025-02-03 19:14:20|6016.88|6016.38|6016.13|6015.63|6016.88|6016.38|6015.63|6015.13|461
1738610070000|2025-02-03 19:14:30|6016.38|6015.88|6015.88|6015.38|6016.38|6015.88|6015.88|6015.38|257
1738610080000|2025-02-03 19:14:40|6015.63|6015.13|6016.13|6015.63|6016.13|6015.63|6015.38|6014.88|365
1738610090000|2025-02-03 19:14:50|6015.88|6015.38|6016.13|6015.63|6016.13|6015.63|6015.38|6014.88|167
1738610100000|2025-02-03 19:15:00|6015.88|6015.38|6016.13|6015.63|6016.38|6015.88|6015.88|6015.38|305
1738610110000|2025-02-03 19:15:10|6016.38|6015.88|6016.38|6015.88|6016.63|6016.13|6016.13|6015.63|294
1738610120000|2025-02-03 19:15:20|6016.63|6016.13|6017.13|6016.63|6017.38|6016.88|6016.38|6015.88|705
1738610130000|2025-02-03 19:15:30|6017.38|6016.88|6019.63|6019.13|6019.63|6019.13|6017.38|6016.88|1009
1738610140000|2025-02-03 19:15:40|6019.38|6018.88|6017.63|6017.13|6019.63|6019.13|6017.63|6017.13|946
1738610150000|2025-02-03 19:15:50|6017.88|6017.38|6018.13|6017.63|6018.38|6017.88|6017.88|6017.38|270
1738610160000|2025-02-03 19:16:00|6018.38|6017.88|6018.88|6018.38|6019.5|6019|6018.38|6017.88|441
1738610170000|2025-02-03 19:16:10|6018.63|6018.13|6019.13|6018.63|6019.88|6019.38|6018.13|6017.63|394
1738610180000|2025-02-03 19:16:20|6019.38|6018.88|6017.88|6017.38|6019.38|6018.88|6017.63|6017.13|390
1738610190000|2025-02-03 19:16:30|6018.13|6017.63|6018.63|6018.13|6018.63|6018.13|6017.88|6017.38|341
1738610200000|2025-02-03 19:16:40|6018.75|6018.25|6018.88|6018.38|6019.13|6018.63|6018.75|6018.25|169
1738610210000|2025-02-03 19:16:50|6018.63|6018.13|6018.63|6018.13|6018.88|6018.38|6018.13|6017.63|168
1738610220000|2025-02-03 19:17:00|6018.88|6018.38|6018.88|6018.38|6019.38|6018.88|6018.38|6017.88|344
1738610230000|2025-02-03 19:17:10|6018.63|6018.13|6018.38|6017.88|6018.88|6018.38|6018.13|6017.63|295
1738610240000|2025-02-03 19:17:20|6018.63|6018.13|6018.88|6018.38|6018.88|6018.38|6018.63|6018.13|124
1738610250000|2025-02-03 19:17:30|6019.13|6018.63|6019.13|6018.63|6019.38|6018.88|6018.88|6018.38|306
1738610260000|2025-02-03 19:17:40|6019.38|6018.88|6019.38|6018.88|6019.88|6019.38|6019.13|6018.63|459
1738610270000|2025-02-03 19:17:50|6019.63|6019.13|6019.63|6019.13|6019.63|6019.13|6019.38|6018.88|262
1738610280000|2025-02-03 19:18:00|6019.38|6018.88|6019.38|6018.88|6019.88|6019.38|6019.38|6018.88|396
1738610290000|2025-02-03 19:18:10|6019.13|6018.63|6019.88|6019.38|6020.13|6019.63|6019.13|6018.63|323
1738610300000|2025-02-03 19:18:20|6019.63|6019.13|6018.38|6017.88|6019.63|6019.13|6017.63|6017.13|424
1738610310000|2025-02-03 19:18:30|6018.63|6018.13|6018.13|6017.63|6018.88|6018.38|6017.88|6017.38|196
1738610320000|2025-02-03 19:18:40|6017.88|6017.38|6017.88|6017.38|6018.13|6017.63|6017.63|6017.13|362
1738610330000|2025-02-03 19:18:50|6017.63|6017.13|6017.38|6016.88|6017.88|6017.38|6017.13|6016.63|487
1738610340000|2025-02-03 19:19:00|6017.5|6017|6018.88|6018.38|6018.88|6018.38|6017.38|6016.88|510
1738610350000|2025-02-03 19:19:10|6019.13|6018.63|6019.38|6018.88|6019.88|6019.38|6019.13|6018.63|250
1738610360000|2025-02-03 19:19:20|6019.13|6018.63|6019.13|6018.63|6019.38|6018.88|6019.13|6018.63|151
1738610370000|2025-02-03 19:19:30|6019.38|6018.88|6018.88|6018.38|6019.38|6018.88|6018.88|6018.38|104
1738610380000|2025-02-03 19:19:40|6018.63|6018.13|6019.13|6018.63|6019.38|6018.88|6018.63|6018.13|114
1738610390000|2025-02-03 19:19:50|6018.88|6018.38|6018.88|6018.38|6019.13|6018.63|6018.63|6018.13|111
1738610400000|2025-02-03 19:20:00|6018.75|6018.25|6018.88|6018.38|6019.13|6018.63|6018.5|6018|297
1738610410000|2025-02-03 19:20:10|6018.63|6018.13|6018.38|6017.88|6018.63|6018.13|6018.13|6017.63|258
1738610420000|2025-02-03 19:20:20|6018.13|6017.63|6017.75|6017.25|6018.13|6017.63|6017.38|6016.88|421
1738610430000|2025-02-03 19:20:30|6017.88|6017.38|6017.13|6016.63|6018.38|6017.88|6016.88|6016.38|258
1738610440000|2025-02-03 19:20:40|6017.38|6016.88|6018.63|6018.13|6018.63|6018.13|6017.13|6016.63|277
1738610450000|2025-02-03 19:20:50|6018.38|6017.88|6018.13|6017.63|6018.38|6017.88|6017.88|6017.38|220
1738610460000|2025-02-03 19:21:00|6018.38|6017.88|6018.38|6017.88|6018.63|6018.13|6018.13|6017.63|205
1738610470000|2025-02-03 19:21:10|6018.63|6018.13|6018.63|6018.13|6019.13|6018.63|6018.38|6017.88|167
1738610480000|2025-02-03 19:21:20|6018.5|6018|6017.88|6017.38|6018.88|6018.38|6017.88|6017.38|131
1738610490000|2025-02-03 19:21:30|6018.13|6017.63|6018.38|6017.88|6018.38|6017.88|6018.13|6017.63|136
1738610500000|2025-02-03 19:21:40|6018.13|6017.63|6018.63|6018.13|6018.63|6018.13|6018.13|6017.63|112
1738610510000|2025-02-03 19:21:50|6018.38|6017.88|6018.63|6018.13|6018.88|6018.38|6018.13|6017.63|146
1738610520000|2025-02-03 19:22:00|6018.38|6017.88|6017.63|6017.13|6018.38|6017.88|6017.63|6017.13|184
1738610530000|2025-02-03 19:22:10|6017.38|6016.88|6016.63|6016.13|6017.38|6016.88|6015.88|6015.38|719
1738610540000|2025-02-03 19:22:20|6016.88|6016.38|6018.38|6017.88|6018.38|6017.88|6016.88|6016.38|384
1738610550000|2025-02-03 19:22:30|6018.63|6018.13|6018.13|6017.63|6018.63|6018.13|6017.63|6017.13|178
1738610560000|2025-02-03 19:22:40|6017.88|6017.38|6017.63|6017.13|6017.88|6017.38|6017.38|6016.88|264
1738610570000|2025-02-03 19:22:50|6017.5|6017|6016.88|6016.38|6017.63|6017.13|6016.63|6016.13|229
1738610580000|2025-02-03 19:23:00|6017.13|6016.63|6017.38|6016.88|6017.88|6017.38|6017.13|6016.63|164
1738610590000|2025-02-03 19:23:10|6017.13|6016.63|6018.13|6017.63|6018.13|6017.63|6017.13|6016.63|288
1738610600000|2025-02-03 19:23:20|6018.38|6017.88|6018.38|6017.88|6018.38|6017.88|6018.13|6017.63|174
1738610610000|2025-02-03 19:23:30|6018.13|6017.63|6018.38|6017.88|6018.38|6017.88|6018.13|6017.63|72
1738610620000|2025-02-03 19:23:40|6018.5|6018|6018.63|6018.13|6019.13|6018.63|6018.38|6017.88|224
1738610630000|2025-02-03 19:23:50|6018.38|6017.88|6018.13|6017.63|6018.5|6018|6018.13|6017.63|177
1738610640000|2025-02-03 19:24:00|6018.38|6017.88|6018.13|6017.63|6018.38|6017.88|6017.38|6016.88|268
1738610650000|2025-02-03 19:24:10|6017.88|6017.38|6018.13|6017.63|6018.13|6017.63|6017.88|6017.38|211
1738610660000|2025-02-03 19:24:20|6018.38|6017.88|6018.88|6018.38|6018.88|6018.38|6018.13|6017.63|156
1738610670000|2025-02-03 19:24:30|6018.63|6018.13|6019.13|6018.63|6019.13|6018.63|6018.63|6018.13|140
1738610680000|2025-02-03 19:24:40|6019.38|6018.88|6019.13|6018.63|6019.75|6019.25|6019.13|6018.63|288
1738610690000|2025-02-03 19:24:50|6018.88|6018.38|6018.88|6018.38|6019.13|6018.63|6018.63|6018.13|143
1738610700000|2025-02-03 19:25:00|6018.63|6018.13|6019.38|6018.88|6019.38|6018.88|6018.13|6017.63|381
1738610710000|2025-02-03 19:25:10|6019.13|6018.63|6019.13|6018.63|6019.13|6018.63|6018.88|6018.38|73
1738610720000|2025-02-03 19:25:20|6019.38|6018.88|6019.13|6018.63|6019.38|6018.88|6019.13|6018.63|120
1738610730000|2025-02-03 19:25:30|6018.88|6018.38|6018.88|6018.38|6019.13|6018.63|6018.88|6018.38|120
1738610740000|2025-02-03 19:25:40|6019.13|6018.63|6018.63|6018.13|6019.13|6018.63|6018.63|6018.13|154
1738610750000|2025-02-03 19:25:50|6018.5|6018|6018.88|6018.38|6018.88|6018.38|6018.5|6018|111
1738610760000|2025-02-03 19:26:00|6018.63|6018.13|6018.88|6018.38|6019.13|6018.63|6018.63|6018.13|194
1738610770000|2025-02-03 19:26:10|6019.13|6018.63|6018.88|6018.38|6019.38|6018.88|6018.88|6018.38|94
1738610780000|2025-02-03 19:26:20|6019.13|6018.63|6019.13|6018.63|6019.63|6019.13|6019.13|6018.63|171
1738610790000|2025-02-03 19:26:30|6018.88|6018.38|6017.88|6017.38|6019.13|6018.63|6017.88|6017.38|273
1738610800000|2025-02-03 19:26:40|6017.63|6017.13|6017.88|6017.38|6018.13|6017.63|6017.38|6016.88|414
1738610810000|2025-02-03 19:26:50|6017.63|6017.13|6017.63|6017.13|6018.13|6017.63|6017.38|6016.88|349
1738610820000|2025-02-03 19:27:00|6017.88|6017.38|6017.63|6017.13|6017.88|6017.38|6017.13|6016.63|204
1738610830000|2025-02-03 19:27:10|6017.38|6016.88|6017.38|6016.88|6017.63|6017.13|6017.38|6016.88|176
1738610840000|2025-02-03 19:27:20|6017.13|6016.63|6016.88|6016.38|6017.13|6016.63|6016.63|6016.13|237
1738610850000|2025-02-03 19:27:30|6017.13|6016.63|6016.63|6016.13|6017.13|6016.63|6016.63|6016.13|118
1738610860000|2025-02-03 19:27:40|6016.38|6015.88|6016.38|6015.88|6016.63|6016.13|6015.88|6015.38|441
1738610870000|2025-02-03 19:27:50|6016.5|6016|6015.88|6015.38|6016.63|6016.13|6015.63|6015.13|237
1738610880000|2025-02-03 19:28:00|6016|6015.5|6016.38|6015.88|6016.5|6016|6016|6015.5|221
1738610890000|2025-02-03 19:28:10|6016.63|6016.13|6016.38|6015.88|6017.13|6016.63|6016.38|6015.88|217
1738610900000|2025-02-03 19:28:20|6016.13|6015.63|6015.63|6015.13|6016.63|6016.13|6015.38|6014.88|413
1738610910000|2025-02-03 19:28:30|6015.88|6015.38|6016.13|6015.63|6016.38|6015.88|6015.88|6015.38|183
1738610920000|2025-02-03 19:28:40|6015.88|6015.38|6015.88|6015.38|6016.38|6015.88|6015.63|6015.13|529
1738610930000|2025-02-03 19:28:50|6016.13|6015.63|6016.13|6015.63|6016.38|6015.88|6015.88|6015.38|206
1738610940000|2025-02-03 19:29:00|6015.88|6015.38|6015.88|6015.38|6016.38|6015.88|6015.88|6015.38|333
1738610950000|2025-02-03 19:29:10|6016.38|6015.88|6015.88|6015.38|6016.38|6015.88|6015.63|6015.13|140
1738610960000|2025-02-03 19:29:20|6015.63|6015.13|6015.88|6015.38|6016.13|6015.63|6015.38|6014.88|232
1738610970000|2025-02-03 19:29:30|6015.63|6015.13|6015.63|6015.13|6015.88|6015.38|6015.13|6014.63|318
1738610980000|2025-02-03 19:29:40|6015.38|6014.88|6015.13|6014.63|6015.63|6015.13|6015.13|6014.63|223
1738610990000|2025-02-03 19:29:50|6014.63|6014.13|6014.63|6014.13|6014.88|6014.38|6014.38|6013.88|477
1738611000000|2025-02-03 19:30:00|6015.38|6014.88|6015.13|6014.63|6015.38|6014.88|6014.63|6014.13|583
1738611010000|2025-02-03 19:30:10|6015.38|6014.88|6015.38|6014.88|6015.63|6015.13|6014.88|6014.38|392
1738611020000|2025-02-03 19:30:20|6015.13|6014.63|6015.13|6014.63|6015.38|6014.88|6014.88|6014.38|272
1738611030000|2025-02-03 19:30:30|6014.88|6014.38|6014.13|6013.63|6015.13|6014.63|6013.88|6013.38|390
1738611040000|2025-02-03 19:30:40|6014.38|6013.88|6015.13|6014.63|6015.63|6015.13|6014.38|6013.88|458
1738611050000|2025-02-03 19:30:50|6014.88|6014.38|6015.38|6014.88|6015.38|6014.88|6014.88|6014.38|265
1738611060000|2025-02-03 19:31:00|6015.13|6014.63|6015.13|6014.63|6015.63|6015.13|6014.88|6014.38|352
1738611070000|2025-02-03 19:31:10|6016.13|6015.63|6016.38|6015.88|6016.38|6015.88|6015.88|6015.38|293
1738611080000|2025-02-03 19:31:20|6016.5|6016|6016.13|6015.63|6016.5|6016|6016.13|6015.63|374
1738611090000|2025-02-03 19:31:30|6016.38|6015.88|6016.63|6016.13|6016.88|6016.38|6016.38|6015.88|266
1738611100000|2025-02-03 19:31:40|6016.88|6016.38|6016.88|6016.38|6016.88|6016.38|6016.38|6015.88|241
1738611110000|2025-02-03 19:31:50|6016.63|6016.13|6016.88|6016.38|6016.88|6016.38|6016.63|6016.13|188
1738611120000|2025-02-03 19:32:00|6016.63|6016.13|6015.63|6015.13|6016.88|6016.38|6015.38|6014.88|341
1738611130000|2025-02-03 19:32:10|6015.88|6015.38|6016.38|6015.88|6016.38|6015.88|6015.88|6015.38|120
1738611140000|2025-02-03 19:32:20|6016.13|6015.63|6016.38|6015.88|6016.38|6015.88|6015.88|6015.38|277
1738611150000|2025-02-03 19:32:30|6016.25|6015.75|6017.38|6016.88|6017.63|6017.13|6016.25|6015.75|326
1738611160000|2025-02-03 19:32:40|6017.63|6017.13|6017.38|6016.88|6017.63|6017.13|6017.38|6016.88|142
1738611170000|2025-02-03 19:32:50|6017.63|6017.13|6017.38|6016.88|6017.88|6017.38|6017.13|6016.63|191
1738611180000|2025-02-03 19:33:00|6017.63|6017.13|6017.88|6017.38|6018.13|6017.63|6017.63|6017.13|194
1738611190000|2025-02-03 19:33:10|6018.13|6017.63|6018.13|6017.63|6018.13|6017.63|6017.38|6016.88|165
1738611200000|2025-02-03 19:33:20|6018.38|6017.88|6018.38|6017.88|6018.5|6018|6018.13|6017.63|228
1738611210000|2025-02-03 19:33:30|6018.13|6017.63|6017.38|6016.88|6018.38|6017.88|6017.38|6016.88|223
1738611220000|2025-02-03 19:33:40|6017.63|6017.13|6017.88|6017.38|6017.88|6017.38|6017.63|6017.13|91
1738611230000|2025-02-03 19:33:50|6018.13|6017.63|6018.13|6017.63|6018.13|6017.63|6017.88|6017.38|69
1738611240000|2025-02-03 19:34:00|6018.38|6017.88|6018.13|6017.63|6018.63|6018.13|6017.63|6017.13|291
1738611250000|2025-02-03 19:34:10|6017.88|6017.38|6017.88|6017.38|6018.13|6017.63|6017.88|6017.38|157
1738611260000|2025-02-03 19:34:20|6017.63|6017.13|6017.13|6016.63|6017.75|6017.25|6016.88|6016.38|259
1738611270000|2025-02-03 19:34:30|6017.38|6016.88|6017.38|6016.88|6017.88|6017.38|6017.38|6016.88|184
1738611280000|2025-02-03 19:34:40|6017.13|6016.63|6017.38|6016.88|6017.38|6016.88|6017.13|6016.63|65
1738611290000|2025-02-03 19:34:50|6017.25|6016.75|6017.13|6016.63|6017.38|6016.88|6017|6016.5|221
1738611300000|2025-02-03 19:35:00|6016.38|6015.88|6016.13|6015.63|6016.63|6016.13|6015.38|6014.88|448
1738611310000|2025-02-03 19:35:10|6016.38|6015.88|6016.88|6016.38|6016.88|6016.38|6016.38|6015.88|256
1738611320000|2025-02-03 19:35:20|6016.63|6016.13|6016.63|6016.13|6016.88|6016.38|6016.38|6015.88|90
1738611330000|2025-02-03 19:35:30|6016.38|6015.88|6015.63|6015.13|6016.88|6016.38|6015.38|6014.88|213
1738611340000|2025-02-03 19:35:40|6015.38|6014.88|6015.88|6015.38|6015.88|6015.38|6015.13|6014.63|181
1738611350000|2025-02-03 19:35:50|6015.63|6015.13|6014.63|6014.13|6015.63|6015.13|6014.13|6013.63|246
1738611360000|2025-02-03 19:36:00|6014.75|6014.25|6014.38|6013.88|6014.75|6014.25|6013.88|6013.38|243
1738611370000|2025-02-03 19:36:10|6014.63|6014.13|6015.88|6015.38|6016.13|6015.63|6014.63|6014.13|262
1738611380000|2025-02-03 19:36:20|6015.63|6015.13|6015.13|6014.63|6015.88|6015.38|6015.13|6014.63|165
1738611390000|2025-02-03 19:36:30|6015.38|6014.88|6015.63|6015.13|6015.63|6015.13|6015.38|6014.88|84
1738611400000|2025-02-03 19:36:40|6015.88|6015.38|6014.88|6014.38|6016.13|6015.63|6014.88|6014.38|181
1738611410000|2025-02-03 19:36:50|6014.63|6014.13|6014.13|6013.63|6014.88|6014.38|6014.13|6013.63|164
1738611420000|2025-02-03 19:37:00|6014.38|6013.88|6015.38|6014.88|6015.38|6014.88|6014.38|6013.88|236
1738611430000|2025-02-03 19:37:10|6015.13|6014.63|6015.38|6014.88|6015.88|6015.38|6015.13|6014.63|165
1738611440000|2025-02-03 19:37:20|6015.63|6015.13|6014.13|6013.63|6016.13|6015.63|6014.13|6013.63|260
1738611450000|2025-02-03 19:37:30|6014.25|6013.75|6013.63|6013.13|6014.38|6013.88|6013.63|6013.13|441
1738611460000|2025-02-03 19:37:40|6013.13|6012.63|6013.13|6012.63|6013.38|6012.88|6012.63|6012.13|501
1738611470000|2025-02-03 19:37:50|6012.88|6012.38|6013.38|6012.88|6013.63|6013.13|6012.88|6012.38|286
1738611480000|2025-02-03 19:38:00|6013.63|6013.13|6013.13|6012.63|6013.63|6013.13|6012.63|6012.13|290
1738611490000|2025-02-03 19:38:10|6013.38|6012.88|6013.63|6013.13|6013.63|6013.13|6013.13|6012.63|168
1738611500000|2025-02-03 19:38:20|6013.88|6013.38|6014.63|6014.13|6014.63|6014.13|6013.88|6013.38|305
1738611510000|2025-02-03 19:38:30|6014.38|6013.88|6014.88|6014.38|6015.13|6014.63|6014.38|6013.88|187
1738611520000|2025-02-03 19:38:40|6014.63|6014.13|6014.63|6014.13|6015.13|6014.63|6014.38|6013.88|262
1738611530000|2025-02-03 19:38:50|6014.88|6014.38|6015.38|6014.88|6015.38|6014.88|6014.88|6014.38|179
1738611540000|2025-02-03 19:39:00|6015.63|6015.13|6015.38|6014.88|6015.63|6015.13|6014.63|6014.13|374
1738611550000|2025-02-03 19:39:10|6015.13|6014.63|6014.38|6013.88|6015.38|6014.88|6014.38|6013.88|216
1738611560000|2025-02-03 19:39:20|6014.63|6014.13|6014.63|6014.13|6014.63|6014.13|6014.13|6013.63|100
1738611570000|2025-02-03 19:39:30|6014.5|6014|6014.63|6014.13|6014.88|6014.38|6014.5|6014|156
1738611580000|2025-02-03 19:39:40|6014.38|6013.88|6015.13|6014.63|6015.13|6014.63|6014.38|6013.88|138
1738611590000|2025-02-03 19:39:50|6014.88|6014.38|6014.88|6014.38|6015.13|6014.63|6014.63|6014.13|174
1738611600000|2025-02-03 19:40:00|6014.63|6014.13|6013.63|6013.13|6014.88|6014.38|6013.13|6012.63|513
1738611610000|2025-02-03 19:40:10|6013.88|6013.38|6013.88|6013.38|6014.13|6013.63|6013.38|6012.88|353
1738611620000|2025-02-03 19:40:20|6014.13|6013.63|6014.13|6013.63|6014.13|6013.63|6013.5|6013|335
1738611630000|2025-02-03 19:40:30|6014.38|6013.88|6014.63|6014.13|6014.88|6014.38|6014.38|6013.88|221
1738611640000|2025-02-03 19:40:40|6014.88|6014.38|6014.88|6014.38|6015.13|6014.63|6014.38|6013.88|232
1738611650000|2025-02-03 19:40:50|6015.13|6014.63|6016.13|6015.63|6016.13|6015.63|6014.88|6014.38|306
1738611660000|2025-02-03 19:41:00|6016.38|6015.88|6017.63|6017.13|6017.63|6017.13|6016.38|6015.88|401
1738611670000|2025-02-03 19:41:10|6017.88|6017.38|6017.38|6016.88|6017.88|6017.38|6017.38|6016.88|281
1738611680000|2025-02-03 19:41:20|6017.63|6017.13|6018.38|6017.88|6018.63|6018.13|6017.63|6017.13|253
1738611690000|2025-02-03 19:41:30|6018.63|6018.13|6018.88|6018.38|6019.13|6018.63|6018.38|6017.88|401
1738611700000|2025-02-03 19:41:40|6018.63|6018.13|6019.63|6019.13|6019.63|6019.13|6018.63|6018.13|349
1738611710000|2025-02-03 19:41:50|6019.38|6018.88|6018.63|6018.13|6019.63|6019.13|6018.63|6018.13|371
1738611720000|2025-02-03 19:42:00|6018.38|6017.88|6018.38|6017.88|6018.63|6018.13|6017.88|6017.38|326
1738611730000|2025-02-03 19:42:10|6018.63|6018.13|6018.63|6018.13|6018.63|6018.13|6018.63|6018.13|150
1738611740000|2025-02-03 19:42:20|6018.38|6017.88|6019.13|6018.63|6019.38|6018.88|6018.38|6017.88|266
1738611750000|2025-02-03 19:42:30|6018.88|6018.38|6018.88|6018.38|6018.88|6018.38|6018.63|6018.13|100
1738611760000|2025-02-03 19:42:40|6018.63|6018.13|6018.13|6017.63|6018.63|6018.13|6018.13|6017.63|180
1738611770000|2025-02-03 19:42:50|6017.88|6017.38|6018.88|6018.38|6018.88|6018.38|6017.88|6017.38|219
1738611780000|2025-02-03 19:43:00|6018.63|6018.13|6018.13|6017.63|6018.63|6018.13|6018.13|6017.63|147
1738611790000|2025-02-03 19:43:10|6018.38|6017.88|6019.38|6018.88|6019.38|6018.88|6018.38|6017.88|149
1738611800000|2025-02-03 19:43:20|6019.13|6018.63|6019.13|6018.63|6019.13|6018.63|6018.88|6018.38|114
1738611810000|2025-02-03 19:43:30|6018.88|6018.38|6018.63|6018.13|6018.88|6018.38|6018.38|6017.88|192
1738611820000|2025-02-03 19:43:40|6018.88|6018.38|6018.88|6018.38|6018.88|6018.38|6018.38|6017.88|86
1738611830000|2025-02-03 19:43:50|6018.63|6018.13|6018.88|6018.38|6018.88|6018.38|6018.38|6017.88|197
1738611840000|2025-02-03 19:44:00|6019.13|6018.63|6018.88|6018.38|6019.38|6018.88|6018.88|6018.38|141
1738611850000|2025-02-03 19:44:10|6019.13|6018.63|6018.88|6018.38|6019.38|6018.88|6018.88|6018.38|142
1738611860000|2025-02-03 19:44:20|6019.13|6018.63|6019.38|6018.88|6019.88|6019.38|6018.88|6018.38|290
1738611870000|2025-02-03 19:44:30|6019.13|6018.63|6018.88|6018.38|6019.13|6018.63|6018.63|6018.13|220
1738611880000|2025-02-03 19:44:40|6019.13|6018.63|6019.38|6018.88|6019.63|6019.13|6019.13|6018.63|211
1738611890000|2025-02-03 19:44:50|6019.63|6019.13|6018.88|6018.38|6019.63|6019.13|6018.88|6018.38|152
1738611900000|2025-02-03 19:45:00|6019.13|6018.63|6019.38|6018.88|6019.38|6018.88|6018.63|6018.13|248
1738611910000|2025-02-03 19:45:10|6019.63|6019.13|6019.63|6019.13|6019.63|6019.13|6019.13|6018.63|207
1738611920000|2025-02-03 19:45:20|6019.38|6018.88|6021.38|6020.88|6021.63|6021.13|6019.38|6018.88|533
1738611930000|2025-02-03 19:45:30|6021.63|6021.13|6021.63|6021.13|6022.13|6021.63|6021.38|6020.88|492
1738611940000|2025-02-03 19:45:40|6021.38|6020.88|6021.88|6021.38|6021.88|6021.38|6021.38|6020.88|77
1738611950000|2025-02-03 19:45:50|6022.13|6021.63|6020.88|6020.38|6022.13|6021.63|6020.88|6020.38|455
1738611960000|2025-02-03 19:46:00|6020.13|6019.63|6020.13|6019.63|6020.38|6019.88|6019.38|6018.88|492
1738611970000|2025-02-03 19:46:10|6020.38|6019.88|6020.13|6019.63|6020.88|6020.38|6020.13|6019.63|139
1738611980000|2025-02-03 19:46:20|6020.38|6019.88|6020.38|6019.88|6020.88|6020.38|6020.38|6019.88|179
1738611990000|2025-02-03 19:46:30|6020.13|6019.63|6020.63|6020.13|6021.13|6020.63|6020.13|6019.63|287
1738612000000|2025-02-03 19:46:40|6020.88|6020.38|6020.63|6020.13|6020.88|6020.38|6020.63|6020.13|111
1738612010000|2025-02-03 19:46:50|6020.88|6020.38|6020.13|6019.63|6020.88|6020.38|6019.88|6019.38|259
1738612020000|2025-02-03 19:47:00|6020.38|6019.88|6019.38|6018.88|6020.38|6019.88|6019.13|6018.63|566
1738612030000|2025-02-03 19:47:10|6019.13|6018.63|6019.25|6018.75|6019.75|6019.25|6019.13|6018.63|240
1738612040000|2025-02-03 19:47:20|6019.13|6018.63|6018.88|6018.38|6019.38|6018.88|6018.88|6018.38|134
1738612050000|2025-02-03 19:47:30|6019.13|6018.63|6020.13|6019.63|6020.38|6019.88|6019.13|6018.63|330
1738612060000|2025-02-03 19:47:40|6020.38|6019.88|6020.38|6019.88|6020.38|6019.88|6019.88|6019.38|178
1738612070000|2025-02-03 19:47:50|6020.13|6019.63|6020.63|6020.13|6020.63|6020.13|6019.88|6019.38|146
1738612080000|2025-02-03 19:48:00|6020.88|6020.38|6022.13|6021.63|6022.38|6021.88|6020.88|6020.38|510
1738612090000|2025-02-03 19:48:10|6022.5|6022|6021.63|6021.13|6022.5|6022|6021.63|6021.13|383
1738612100000|2025-02-03 19:48:20|6021.88|6021.38|6021.63|6021.13|6021.88|6021.38|6021.13|6020.63|249
1738612110000|2025-02-03 19:48:30|6021.38|6020.88|6021.38|6020.88|6021.63|6021.13|6021.38|6020.88|141
1738612120000|2025-02-03 19:48:40|6021.63|6021.13|6022.88|6022.38|6022.88|6022.38|6021.63|6021.13|305
1738612130000|2025-02-03 19:48:50|6022.63|6022.13|6022.38|6021.88|6022.63|6022.13|6022.13|6021.63|193
1738612140000|2025-02-03 19:49:00|6022.13|6021.63|6021.88|6021.38|6022.38|6021.88|6021.88|6021.38|106
1738612150000|2025-02-03 19:49:10|6021.63|6021.13|6022.38|6021.88|6022.38|6021.88|6021.63|6021.13|119
1738612160000|2025-02-03 19:49:20|6022.63|6022.13|6021.63|6021.13|6022.63|6022.13|6021.63|6021.13|157
1738612170000|2025-02-03 19:49:30|6021.88|6021.38|6021.88|6021.38|6021.88|6021.38|6021.38|6020.88|293
1738612180000|2025-02-03 19:49:40|6022.13|6021.63|6021.88|6021.38|6022.38|6021.88|6021.38|6020.88|264
1738612190000|2025-02-03 19:49:50|6021.63|6021.13|6021.13|6020.63|6021.63|6021.13|6020.88|6020.38|299
1738612200000|2025-02-03 19:50:00|6021.63|6021.13|6020.88|6020.38|6021.88|6021.38|6020.63|6020.13|765
1738612210000|2025-02-03 19:50:10|6021.13|6020.63|6021.88|6021.38|6022.13|6021.63|6021.13|6020.63|307
1738612220000|2025-02-03 19:50:20|6021.63|6021.13|6022.13|6021.63|6022.38|6021.88|6021.63|6021.13|204
1738612230000|2025-02-03 19:50:30|6021.88|6021.38|6022.13|6021.63|6022.13|6021.63|6021.88|6021.38|203
1738612240000|2025-02-03 19:50:40|6021.88|6021.38|6021.38|6020.88|6022.13|6021.63|6021.38|6020.88|400
1738612250000|2025-02-03 19:50:50|6021.63|6021.13|6021.38|6020.88|6021.88|6021.38|6021.38|6020.88|146
1738612260000|2025-02-03 19:51:00|6021.88|6021.38|6021.38|6020.88|6021.88|6021.38|6021.13|6020.63|284
1738612270000|2025-02-03 19:51:10|6021.13|6020.63|6021.63|6021.13|6021.63|6021.13|6020.63|6020.13|194
1738612280000|2025-02-03 19:51:20|6021.38|6020.88|6021.88|6021.38|6021.88|6021.38|6021.38|6020.88|140
1738612290000|2025-02-03 19:51:30|6022|6021.5|6022.13|6021.63|6022.13|6021.63|6021.63|6021.13|142
1738612300000|2025-02-03 19:51:40|6021.88|6021.38|6021.88|6021.38|6022.13|6021.63|6021.63|6021.13|126
1738612310000|2025-02-03 19:51:50|6022.13|6021.63|6021.88|6021.38|6022.13|6021.63|6021.63|6021.13|104
1738612320000|2025-02-03 19:52:00|6021.63|6021.13|6021.38|6020.88|6021.88|6021.38|6021.13|6020.63|188
1738612330000|2025-02-03 19:52:10|6021.13|6020.63|6021.38|6020.88|6021.63|6021.13|6021.13|6020.63|119
1738612340000|2025-02-03 19:52:20|6021.63|6021.13|6021.63|6021.13|6021.88|6021.38|6021.38|6020.88|200
1738612350000|2025-02-03 19:52:30|6021.75|6021.25|6021.13|6020.63|6021.88|6021.38|6021.13|6020.63|134
1738612360000|2025-02-03 19:52:40|6020.88|6020.38|6021.13|6020.63|6021.13|6020.63|6020.63|6020.13|166
1738612370000|2025-02-03 19:52:50|6020.88|6020.38|6020.88|6020.38|6021.38|6020.88|6020.88|6020.38|215
1738612380000|2025-02-03 19:53:00|6021.13|6020.63|6020.13|6019.63|6021.13|6020.63|6019.88|6019.38|251
1738612390000|2025-02-03 19:53:10|6020.38|6019.88|6020.38|6019.88|6020.63|6020.13|6019.88|6019.38|286
1738612400000|2025-02-03 19:53:20|6020.13|6019.63|6019.63|6019.13|6020.38|6019.88|6019.38|6018.88|331
1738612410000|2025-02-03 19:53:30|6019.88|6019.38|6019.88|6019.38|6020.38|6019.88|6019.88|6019.38|276
1738612420000|2025-02-03 19:53:40|6020.13|6019.63|6020.38|6019.88|6020.38|6019.88|6020.13|6019.63|82
1738612430000|2025-02-03 19:53:50|6020.63|6020.13|6020.38|6019.88|6020.63|6020.13|6020.13|6019.63|121
1738612440000|2025-02-03 19:54:00|6020.63|6020.13|6020.38|6019.88|6020.63|6020.13|6020.13|6019.63|394
1738612450000|2025-02-03 19:54:10|6020.13|6019.63|6019.88|6019.38|6020.13|6019.63|6019.63|6019.13|171
1738612460000|2025-02-03 19:54:20|6020.13|6019.63|6020.63|6020.13|6020.63|6020.13|6020.13|6019.63|347
1738612470000|2025-02-03 19:54:30|6020.88|6020.38|6020.88|6020.38|6020.88|6020.38|6020.38|6019.88|334
1738612480000|2025-02-03 19:54:40|6020.63|6020.13|6020.88|6020.38|6020.88|6020.38|6020.63|6020.13|78
1738612490000|2025-02-03 19:54:50|6020.63|6020.13|6019.38|6018.88|6020.88|6020.38|6019.38|6018.88|956
1738612500000|2025-02-03 19:55:00|6019.13|6018.63|6019.13|6018.63|6019.63|6019.13|6018.88|6018.38|528
1738612510000|2025-02-03 19:55:10|6019.38|6018.88|6019.38|6018.88|6019.63|6019.13|6019.13|6018.63|262
1738612520000|2025-02-03 19:55:20|6019.63|6019.13|6019.63|6019.13|6019.88|6019.38|6019.13|6018.63|202
1738612530000|2025-02-03 19:55:30|6019.38|6018.88|6019.88|6019.38|6020.13|6019.63|6019.38|6018.88|270
1738612540000|2025-02-03 19:55:40|6019.63|6019.13|6019.88|6019.38|6019.88|6019.38|6019.63|6019.13|231
1738612550000|2025-02-03 19:55:50|6020.13|6019.63|6020.13|6019.63|6020.13|6019.63|6019.88|6019.38|99
1738612560000|2025-02-03 19:56:00|6020.38|6019.88|6019.13|6018.63|6020.38|6019.88|6019.13|6018.63|296
1738612570000|2025-02-03 19:56:10|6018.88|6018.38|6019.63|6019.13|6019.63|6019.13|6018.88|6018.38|160
1738612580000|2025-02-03 19:56:20|6019.38|6018.88|6019.38|6018.88|6019.38|6018.88|6019.38|6018.88|96
1738612590000|2025-02-03 19:56:30|6019.13|6018.63|6019.13|6018.63|6019.13|6018.63|6018.63|6018.13|305
1738612600000|2025-02-03 19:56:40|6018.88|6018.38|6018.63|6018.13|6019.13|6018.63|6017.88|6017.38|379
1738612610000|2025-02-03 19:56:50|6018.38|6017.88|6018.63|6018.13|6018.88|6018.38|6018.13|6017.63|219
1738612620000|2025-02-03 19:57:00|6018.38|6017.88|6018.13|6017.63|6018.63|6018.13|6018.13|6017.63|253
1738612630000|2025-02-03 19:57:10|6018.38|6017.88|6018.38|6017.88|6018.63|6018.13|6018.13|6017.63|212
1738612640000|2025-02-03 19:57:20|6018.13|6017.63|6017.38|6016.88|6018.13|6017.63|6017.13|6016.63|292
1738612650000|2025-02-03 19:57:30|6017.13|6016.63|6017.38|6016.88|6017.63|6017.13|6017.13|6016.63|263
1738612660000|2025-02-03 19:57:40|6017.13|6016.63|6016.63|6016.13|6017.13|6016.63|6016.63|6016.13|391
1738612670000|2025-02-03 19:57:50|6016.38|6015.88|6016.13|6015.63|6016.88|6016.38|6016.13|6015.63|371
1738612680000|2025-02-03 19:58:00|6016.38|6015.88|6014.88|6014.38|6016.88|6016.38|6014.63|6014.13|610
1738612690000|2025-02-03 19:58:10|6015.13|6014.63|6015.13|6014.63|6015.13|6014.63|6014.75|6014.25|273
1738612700000|2025-02-03 19:58:20|6015.38|6014.88|6015.38|6014.88|6015.38|6014.88|6014.88|6014.38|349
1738612710000|2025-02-03 19:58:30|6015.13|6014.63|6014.88|6014.38|6015.38|6014.88|6014.63|6014.13|203
1738612720000|2025-02-03 19:58:40|6015.13|6014.63|6014.88|6014.38|6015.63|6015.13|6014.88|6014.38|261
1738612730000|2025-02-03 19:58:50|6015.13|6014.63|6014.63|6014.13|6015.38|6014.88|6014.38|6013.88|230
1738612740000|2025-02-03 19:59:00|6014.5|6014|6014.63|6014.13|6014.63|6014.13|6014.13|6013.63|332
1738612750000|2025-02-03 19:59:10|6014.88|6014.38|6014.63|6014.13|6015.13|6014.63|6014.63|6014.13|225
1738612760000|2025-02-03 19:59:20|6014.38|6013.88|6015.13|6014.63|6015.38|6014.88|6014.13|6013.63|308
1738612770000|2025-02-03 19:59:30|6014.88|6014.38|6015.88|6015.38|6015.88|6015.38|6014.63|6014.13|221
1738612780000|2025-02-03 19:59:40|6015.75|6015.25|6016.38|6015.88|6016.38|6015.88|6015.38|6014.88|234
1738612790000|2025-02-03 19:59:50|6016.63|6016.13|6016.88|6016.38|6016.88|6016.38|6016.63|6016.13|226
1738612800000|2025-02-03 20:00:00|6017.63|6017.13|6014.63|6014.13|6017.63|6017.13|6014.63|6014.13|868
1738612810000|2025-02-03 20:00:10|6014.38|6013.88|6014.38|6013.88|6015.13|6014.63|6014.13|6013.63|392
1738612820000|2025-02-03 20:00:20|6014.63|6014.13|6015.63|6015.13|6015.63|6015.13|6014.38|6013.88|272
1738612830000|2025-02-03 20:00:30|6015.88|6015.38|6016.63|6016.13|6017.13|6016.63|6015.63|6015.13|441
1738612840000|2025-02-03 20:00:40|6016.88|6016.38|6017.63|6017.13|6017.63|6017.13|6016.88|6016.38|221
1738612850000|2025-02-03 20:00:50|6017.38|6016.88|6016.63|6016.13|6017.38|6016.88|6016.13|6015.63|273
1738612860000|2025-02-03 20:01:00|6016.88|6016.38|6015.88|6015.38|6016.88|6016.38|6015.38|6014.88|379
1738612870000|2025-02-03 20:01:10|6016.13|6015.63|6016.88|6016.38|6016.88|6016.38|6016.13|6015.63|166
1738612880000|2025-02-03 20:01:20|6017.13|6016.63|6016.63|6016.13|6017.13|6016.63|6016.38|6015.88|179
1738612890000|2025-02-03 20:01:30|6016.88|6016.38|6017.13|6016.63|6017.38|6016.88|6016.38|6015.88|239
1738612900000|2025-02-03 20:01:40|6016.88|6016.38|6017.13|6016.63|6017.38|6016.88|6016.88|6016.38|111
1738612910000|2025-02-03 20:01:50|6017.63|6017.13|6018.38|6017.88|6018.38|6017.88|6017.63|6017.13|265
1738612920000|2025-02-03 20:02:00|6017.88|6017.38|6017.63|6017.13|6018.13|6017.63|6017.38|6016.88|306
1738612930000|2025-02-03 20:02:10|6017.38|6016.88|6018.13|6017.63|6018.38|6017.88|6017.13|6016.63|182
1738612940000|2025-02-03 20:02:20|6018.38|6017.88|6017.38|6016.88|6018.63|6018.13|6017.38|6016.88|267
1738612950000|2025-02-03 20:02:30|6017.13|6016.63|6017.13|6016.63|6017.38|6016.88|6016.38|6015.88|173
1738612960000|2025-02-03 20:02:40|6016.88|6016.38|6017.13|6016.63|6017.38|6016.88|6016.88|6016.38|204
1738612970000|2025-02-03 20:02:50|6017.25|6016.75|6017.38|6016.88|6017.38|6016.88|6016.88|6016.38|76
1738612980000|2025-02-03 20:03:00|6017.13|6016.63|6016.38|6015.88|6017.13|6016.63|6016.13|6015.63|315
1738612990000|2025-02-03 20:03:10|6016.63|6016.13|6016.88|6016.38|6016.88|6016.38|6016.38|6015.88|188
1738613000000|2025-02-03 20:03:20|6017.13|6016.63|6017.63|6017.13|6018.13|6017.63|6017.13|6016.63|299
1738613010000|2025-02-03 20:03:30|6017.13|6016.63|6016.88|6016.38|6017.38|6016.88|6016.63|6016.13|242
1738613020000|2025-02-03 20:03:40|6017.13|6016.63|6018.13|6017.63|6018.38|6017.88|6017.13|6016.63|246
1738613030000|2025-02-03 20:03:50|6018.38|6017.88|6018.63|6018.13|6019.13|6018.63|6018.38|6017.88|431
1738613040000|2025-02-03 20:04:00|6018.38|6017.88|6019.88|6019.38|6019.88|6019.38|6018.38|6017.88|382
1738613050000|2025-02-03 20:04:10|6020.13|6019.63|6020.13|6019.63|6020.13|6019.63|6019.88|6019.38|261
1738613060000|2025-02-03 20:04:20|6019.88|6019.38|6019.63|6019.13|6019.88|6019.38|6019.63|6019.13|211
1738613070000|2025-02-03 20:04:30|6019.88|6019.38|6019.38|6018.88|6019.88|6019.38|6019.13|6018.63|175
1738613080000|2025-02-03 20:04:40|6019.63|6019.13|6019.88|6019.38|6019.88|6019.38|6019.38|6018.88|159
1738613090000|2025-02-03 20:04:50|6019.63|6019.13|6019.13|6018.63|6019.63|6019.13|6019.13|6018.63|201
1738613100000|2025-02-03 20:05:00|6019.38|6018.88|6018.38|6017.88|6019.38|6018.88|6018.38|6017.88|332
1738613110000|2025-02-03 20:05:10|6018.63|6018.13|6017.88|6017.38|6018.63|6018.13|6017.88|6017.38|321
1738613120000|2025-02-03 20:05:20|6017.63|6017.13|6017.75|6017.25|6018.38|6017.88|6017.63|6017.13|259
1738613130000|2025-02-03 20:05:30|6017.88|6017.38|6017.13|6016.63|6017.88|6017.38|6017.13|6016.63|205
1738613140000|2025-02-03 20:05:40|6016.88|6016.38|6016.88|6016.38|6017.13|6016.63|6016.38|6015.88|313
1738613150000|2025-02-03 20:05:50|6016.63|6016.13|6016.38|6015.88|6016.88|6016.38|6016.13|6015.63|300
1738613160000|2025-02-03 20:06:00|6016.13|6015.63|6016.63|6016.13|6016.63|6016.13|6015.88|6015.38|371
1738613170000|2025-02-03 20:06:10|6016.88|6016.38|6016.38|6015.88|6016.88|6016.38|6016.38|6015.88|283
1738613180000|2025-02-03 20:06:20|6016.63|6016.13|6015.38|6014.88|6016.63|6016.13|6014.88|6014.38|543
1738613190000|2025-02-03 20:06:30|6015.13|6014.63|6014.88|6014.38|6015.38|6014.88|6014.63|6014.13|208
1738613200000|2025-02-03 20:06:40|6014.63|6014.13|6013.38|6012.88|6014.63|6014.13|6013.38|6012.88|624
1738613210000|2025-02-03 20:06:50|6013.13|6012.63|6013.38|6012.88|6013.63|6013.13|6013.13|6012.63|304
1738613220000|2025-02-03 20:07:00|6013.13|6012.63|6013.88|6013.38|6014.13|6013.63|6013.13|6012.63|485
1738613230000|2025-02-03 20:07:10|6014.13|6013.63|6013.88|6013.38|6014.5|6014|6013.88|6013.38|320
1738613240000|2025-02-03 20:07:20|6013.63|6013.13|6012.88|6012.38|6013.88|6013.38|6012.63|6012.13|386
1738613250000|2025-02-03 20:07:30|6013.13|6012.63|6013.88|6013.38|6014.13|6013.63|6013.13|6012.63|271
1738613260000|2025-02-03 20:07:40|6014.13|6013.63|6013.63|6013.13|6014.38|6013.88|6013.38|6012.88|281
1738613270000|2025-02-03 20:07:50|6013.5|6013|6013.63|6013.13|6013.88|6013.38|6013.13|6012.63|235
1738613280000|2025-02-03 20:08:00|6013.25|6012.75|6013.88|6013.38|6013.88|6013.38|6013.25|6012.75|239
1738613290000|2025-02-03 20:08:10|6013.63|6013.13|6013.88|6013.38|6014.38|6013.88|6013.63|6013.13|212
1738613300000|2025-02-03 20:08:20|6013.63|6013.13|6014.38|6013.88|6014.38|6013.88|6013.38|6012.88|299
1738613310000|2025-02-03 20:08:30|6014.13|6013.63|6013.13|6012.63|6014.13|6013.63|6013.13|6012.63|209
1738613320000|2025-02-03 20:08:40|6013.38|6012.88|6013.38|6012.88|6013.63|6013.13|6012.88|6012.38|302
1738613330000|2025-02-03 20:08:50|6013.13|6012.63|6012.88|6012.38|6013.38|6012.88|6012.88|6012.38|144
1738613340000|2025-02-03 20:09:00|6013.13|6012.63|6015.13|6014.63|6015.38|6014.88|6013.13|6012.63|438
1738613350000|2025-02-03 20:09:10|6014.88|6014.38|6014.38|6013.88|6014.88|6014.38|6014.13|6013.63|292
1738613360000|2025-02-03 20:09:20|6014.25|6013.75|6014.63|6014.13|6014.88|6014.38|6014.13|6013.63|312
1738613370000|2025-02-03 20:09:30|6014.38|6013.88|6013.38|6012.88|6014.38|6013.88|6013.38|6012.88|164
1738613380000|2025-02-03 20:09:40|6013.63|6013.13|6013.88|6013.38|6014.13|6013.63|6013.38|6012.88|118
1738613390000|2025-02-03 20:09:50|6013.63|6013.13|6013.88|6013.38|6013.88|6013.38|6013.38|6012.88|207
1738613400000|2025-02-03 20:10:00|6013.63|6013.13|6014.13|6013.63|6014.13|6013.63|6013.38|6012.88|238
1738613410000|2025-02-03 20:10:10|6013.88|6013.38|6013.13|6012.63|6013.88|6013.38|6012.88|6012.38|360
1738613420000|2025-02-03 20:10:20|6012.88|6012.38|6011.38|6010.88|6012.88|6012.38|6011.38|6010.88|648
1738613430000|2025-02-03 20:10:30|6011.63|6011.13|6011.38|6010.88|6011.63|6011.13|6011.38|6010.88|202
1738613440000|2025-02-03 20:10:40|6011.63|6011.13|6013.63|6013.13|6013.63|6013.13|6011.38|6010.88|400
1738613450000|2025-02-03 20:10:50|6013.88|6013.38|6013.63|6013.13|6013.88|6013.38|6013.38|6012.88|147
1738613460000|2025-02-03 20:11:00|6013.88|6013.38|6014.13|6013.63|6014.63|6014.13|6013.63|6013.13|295
1738613470000|2025-02-03 20:11:10|6014.38|6013.88|6013.88|6013.38|6014.38|6013.88|6013.88|6013.38|101
1738613480000|2025-02-03 20:11:20|6013.63|6013.13|6012.13|6011.63|6013.63|6013.13|6012.13|6011.63|244
1738613490000|2025-02-03 20:11:30|6012.38|6011.88|6011.63|6011.13|6012.38|6011.88|6011.38|6010.88|220
1738613500000|2025-02-03 20:11:40|6011.38|6010.88|6011.63|6011.13|6012.38|6011.88|6011.38|6010.88|473
1738613510000|2025-02-03 20:11:50|6011.13|6010.63|6010.13|6009.63|6011.63|6011.13|6010.13|6009.63|682
1738613520000|2025-02-03 20:12:00|6010|6009.5|6011.63|6011.13|6011.88|6011.38|6009.63|6009.13|627
1738613530000|2025-02-03 20:12:10|6011.88|6011.38|6011.63|6011.13|6012.13|6011.63|6011.63|6011.13|258
1738613540000|2025-02-03 20:12:20|6011.38|6010.88|6011.63|6011.13|6011.88|6011.38|6011.38|6010.88|157
1738613550000|2025-02-03 20:12:30|6011.88|6011.38|6011.63|6011.13|6011.88|6011.38|6011.38|6010.88|181
1738613560000|2025-02-03 20:12:40|6011.88|6011.38|6011.13|6010.63|6012.38|6011.88|6011.13|6010.63|297
1738613570000|2025-02-03 20:12:50|6011.38|6010.88|6011.13|6010.63|6011.38|6010.88|6011.13|6010.63|107
1738613580000|2025-02-03 20:13:00|6011.38|6010.88|6011.25|6010.75|6011.38|6010.88|6010.88|6010.38|271
1738613590000|2025-02-03 20:13:10|6011.38|6010.88|6011.13|6010.63|6011.63|6011.13|6010.63|6010.13|224
1738613600000|2025-02-03 20:13:20|6011.38|6010.88|6011.38|6010.88|6011.88|6011.38|6011.13|6010.63|164
1738613610000|2025-02-03 20:13:30|6011.63|6011.13|6010.38|6009.88|6011.63|6011.13|6010.38|6009.88|498
1738613620000|2025-02-03 20:13:40|6010.63|6010.13|6010.63|6010.13|6010.63|6010.13|6010.13|6009.63|251
1738613630000|2025-02-03 20:13:50|6010.88|6010.38|6010.38|6009.88|6010.88|6010.38|6010.38|6009.88|310
1738613640000|2025-02-03 20:14:00|6010.63|6010.13|6010.63|6010.13|6010.88|6010.38|6010.38|6009.88|277
1738613650000|2025-02-03 20:14:10|6010.5|6010|6010.38|6009.88|6010.5|6010|6010.13|6009.63|159
1738613660000|2025-02-03 20:14:20|6010.13|6009.63|6010.13|6009.63|6010.88|6010.38|6010.13|6009.63|294
1738613670000|2025-02-03 20:14:30|6009.88|6009.38|6009.88|6009.38|6010.38|6009.88|6009.5|6009|415
1738613680000|2025-02-03 20:14:40|6009.63|6009.13|6009.63|6009.13|6009.88|6009.38|6009.63|6009.13|170
1738613690000|2025-02-03 20:14:50|6009.88|6009.38|6010.13|6009.63|6010.38|6009.88|6009.63|6009.13|316
1738613700000|2025-02-03 20:15:00|6009.88|6009.38|6010.63|6010.13|6010.88|6010.38|6009.88|6009.38|408
1738613710000|2025-02-03 20:15:10|6010.38|6009.88|6009.63|6009.13|6010.63|6010.13|6009.38|6008.88|257
1738613720000|2025-02-03 20:15:20|6008.63|6008.13|6008.88|6008.38|6008.88|6008.38|6008.38|6007.88|504
1738613730000|2025-02-03 20:15:30|6008.63|6008.13|6010.88|6010.38|6010.88|6010.38|6008.63|6008.13|532
1738613740000|2025-02-03 20:15:40|6011.13|6010.63|6011.63|6011.13|6011.63|6011.13|6010.88|6010.38|364
1738613750000|2025-02-03 20:15:50|6011.38|6010.88|6011.38|6010.88|6011.38|6010.88|6010.38|6009.88|593
1738613760000|2025-02-03 20:16:00|6011.63|6011.13|6011.88|6011.38|6012.38|6011.88|6011.38|6010.88|383
1738613770000|2025-02-03 20:16:10|6011.63|6011.13|6011.63|6011.13|6011.63|6011.13|6011.13|6010.63|245
1738613780000|2025-02-03 20:16:20|6011.38|6010.88|6010.63|6010.13|6011.38|6010.88|6010.38|6009.88|432
1738613790000|2025-02-03 20:16:30|6010.75|6010.25|6010.88|6010.38|6011|6010.5|6010.63|6010.13|210
1738613800000|2025-02-03 20:16:40|6011.13|6010.63|6011.13|6010.63|6011.38|6010.88|6010.88|6010.38|160
1738613810000|2025-02-03 20:16:50|6011.38|6010.88|6012.13|6011.63|6012.13|6011.63|6011.13|6010.63|300
1738613820000|2025-02-03 20:17:00|6012|6011.5|6012.38|6011.88|6012.38|6011.88|6011.38|6010.88|287
1738613830000|2025-02-03 20:17:10|6012.13|6011.63|6012.38|6011.88|6012.88|6012.38|6012.13|6011.63|374
1738613840000|2025-02-03 20:17:20|6012.13|6011.63|6012.63|6012.13|6012.88|6012.38|6011.88|6011.38|283
1738613850000|2025-02-03 20:17:30|6012.88|6012.38|6013.63|6013.13|6013.63|6013.13|6012.63|6012.13|450
1738613860000|2025-02-03 20:17:40|6013.38|6012.88|6013.88|6013.38|6013.88|6013.38|6013.38|6012.88|310
1738613870000|2025-02-03 20:17:50|6013.75|6013.25|6013.88|6013.38|6014.13|6013.63|6013.63|6013.13|429
1738613880000|2025-02-03 20:18:00|6014.13|6013.63|6014.13|6013.63|6014.63|6014.13|6014.13|6013.63|335
1738613890000|2025-02-03 20:18:10|6013.88|6013.38|6013.63|6013.13|6014.13|6013.63|6013.63|6013.13|225
1738613900000|2025-02-03 20:18:20|6013.88|6013.38|6013.13|6012.63|6014.13|6013.63|6013.13|6012.63|303
1738613910000|2025-02-03 20:18:30|6012.88|6012.38|6012.88|6012.38|6013.13|6012.63|6012.13|6011.63|286
1738613920000|2025-02-03 20:18:40|6013.38|6012.88|6013.63|6013.13|6013.88|6013.38|6013.13|6012.63|240
1738613930000|2025-02-03 20:18:50|6013.38|6012.88|6014.13|6013.63|6014.13|6013.63|6013.38|6012.88|145
1738613940000|2025-02-03 20:19:00|6013.88|6013.38|6013.63|6013.13|6014.13|6013.63|6013.38|6012.88|135
1738613950000|2025-02-03 20:19:10|6013.88|6013.38|6014.13|6013.63|6014.13|6013.63|6013.88|6013.38|218
1738613960000|2025-02-03 20:19:20|6014.38|6013.88|6014.38|6013.88|6014.38|6013.88|6013.88|6013.38|106
1738613970000|2025-02-03 20:19:30|6014.25|6013.75|6013.88|6013.38|6014.38|6013.88|6013.88|6013.38|171
1738613980000|2025-02-03 20:19:40|6014.13|6013.63|6014.13|6013.63|6014.38|6013.88|6014.13|6013.63|74
1738613990000|2025-02-03 20:19:50|6014.38|6013.88|6014.63|6014.13|6014.63|6014.13|6014.13|6013.63|143
1738614000000|2025-02-03 20:20:00|6014.13|6013.63|6014.38|6013.88|6014.38|6013.88|6014.13|6013.63|268
1738614010000|2025-02-03 20:20:10|6014.13|6013.63|6015.63|6015.13|6015.63|6015.13|6014.13|6013.63|363
1738614020000|2025-02-03 20:20:20|6015.88|6015.38|6016.13|6015.63|6016.13|6015.63|6015.63|6015.13|410
1738614030000|2025-02-03 20:20:30|6015.88|6015.38|6015.38|6014.88|6016.13|6015.63|6015.38|6014.88|190
1738614040000|2025-02-03 20:20:40|6015.13|6014.63|6015.63|6015.13|6015.63|6015.13|6014.88|6014.38|274
1738614050000|2025-02-03 20:20:50|6015.38|6014.88|6014.38|6013.88|6015.63|6015.13|6014.38|6013.88|294
1738614060000|2025-02-03 20:21:00|6014.13|6013.63|6014.88|6014.38|6015.13|6014.63|6013.88|6013.38|195
1738614070000|2025-02-03 20:21:10|6015.13|6014.63|6014.38|6013.88|6015.13|6014.63|6014.13|6013.63|247
1738614080000|2025-02-03 20:21:20|6013.88|6013.38|6013.88|6013.38|6014.13|6013.63|6013.63|6013.13|224
1738614090000|2025-02-03 20:21:30|6013.63|6013.13|6015.13|6014.63|6015.13|6014.63|6013.63|6013.13|209
1738614100000|2025-02-03 20:21:40|6014.88|6014.38|6014.88|6014.38|6015|6014.5|6014.38|6013.88|250
1738614110000|2025-02-03 20:21:50|6014.63|6014.13|6014.63|6014.13|6014.63|6014.13|6014.13|6013.63|157
1738614120000|2025-02-03 20:22:00|6014.88|6014.38|6014.38|6013.88|6014.88|6014.38|6013.88|6013.38|235
1738614130000|2025-02-03 20:22:10|6014.63|6014.13|6014.13|6013.63|6014.63|6014.13|6013.88|6013.38|233
1738614140000|2025-02-03 20:22:20|6013.88|6013.38|6012.88|6012.38|6013.88|6013.38|6012.88|6012.38|245
1738614150000|2025-02-03 20:22:30|6013.13|6012.63|6012.38|6011.88|6013.13|6012.63|6012.38|6011.88|476
1738614160000|2025-02-03 20:22:40|6012.13|6011.63|6012.13|6011.63|6012.38|6011.88|6011.63|6011.13|404
1738614170000|2025-02-03 20:22:50|6012.38|6011.88|6012.38|6011.88|6012.88|6012.38|6012.38|6011.88|115
1738614180000|2025-02-03 20:23:00|6012.13|6011.63|6012.13|6011.63|6012.38|6011.88|6011.88|6011.38|137
1738614190000|2025-02-03 20:23:10|6011.88|6011.38|6012.38|6011.88|6012.88|6012.38|6011.63|6011.13|222
1738614200000|2025-02-03 20:23:20|6012.13|6011.63|6012.88|6012.38|6012.88|6012.38|6011.88|6011.38|238
1738614210000|2025-02-03 20:23:30|6013.13|6012.63|6013.88|6013.38|6013.88|6013.38|6013.13|6012.63|250
1738614220000|2025-02-03 20:23:40|6013.63|6013.13|6014.13|6013.63|6014.38|6013.88|6013.63|6013.13|303
1738614230000|2025-02-03 20:23:50|6013.88|6013.38|6013.88|6013.38|6014.13|6013.63|6013.63|6013.13|118
1738614240000|2025-02-03 20:24:00|6014.25|6013.75|6014.13|6013.63|6014.38|6013.88|6013.88|6013.38|287
1738614250000|2025-02-03 20:24:10|6014.38|6013.88|6013.38|6012.88|6014.38|6013.88|6013.38|6012.88|159
1738614260000|2025-02-03 20:24:20|6013.63|6013.13|6013.13|6012.63|6013.63|6013.13|6013.13|6012.63|105
1738614270000|2025-02-03 20:24:30|6012.88|6012.38|6013.88|6013.38|6013.88|6013.38|6012.88|6012.38|218
1738614280000|2025-02-03 20:24:40|6013.63|6013.13|6013.63|6013.13|6013.88|6013.38|6013.13|6012.63|235
1738614290000|2025-02-03 20:24:50|6013.38|6012.88|6013.63|6013.13|6013.88|6013.38|6012.88|6012.38|255
1738614300000|2025-02-03 20:25:00|6013.88|6013.38|6012.63|6012.13|6013.88|6013.38|6012.63|6012.13|220
1738614310000|2025-02-03 20:25:10|6012.38|6011.88|6011.88|6011.38|6012.38|6011.88|6011.63|6011.13|266
1738614320000|2025-02-03 20:25:20|6012.13|6011.63|6012.63|6012.13|6012.63|6012.13|6011.88|6011.38|216
1738614330000|2025-02-03 20:25:30|6012.88|6012.38|6011.88|6011.38|6012.88|6012.38|6011.88|6011.38|229
1738614340000|2025-02-03 20:25:40|6011.63|6011.13|6010.75|6010.25|6011.88|6011.38|6010.63|6010.13|457
1738614350000|2025-02-03 20:25:50|6010.63|6010.13|6010.88|6010.38|6011.13|6010.63|6010.63|6010.13|259
1738614360000|2025-02-03 20:26:00|6010.63|6010.13|6009.88|6009.38|6010.63|6010.13|6009.38|6008.88|375
1738614370000|2025-02-03 20:26:10|6010.13|6009.63|6009.88|6009.38|6010.63|6010.13|6009.88|6009.38|289
1738614380000|2025-02-03 20:26:20|6010.13|6009.63|6008.63|6008.13|6010.13|6009.63|6008.63|6008.13|345
1738614390000|2025-02-03 20:26:30|6008.88|6008.38|6009.63|6009.13|6009.63|6009.13|6008.88|6008.38|513
1738614400000|2025-02-03 20:26:40|6009.88|6009.38|6008.63|6008.13|6009.88|6009.38|6008.38|6007.88|275
1738614410000|2025-02-03 20:26:50|6008.88|6008.38|6008.13|6007.63|6008.88|6008.38|6007.88|6007.38|185
1738614420000|2025-02-03 20:27:00|6008.38|6007.88|6009.38|6008.88|6009.88|6009.38|6008.13|6007.63|427
1738614430000|2025-02-03 20:27:10|6009.13|6008.63|6008.88|6008.38|6009.63|6009.13|6008.63|6008.13|582
1738614440000|2025-02-03 20:27:20|6009.13|6008.63|6009.38|6008.88|6009.63|6009.13|6009.13|6008.63|221
1738614450000|2025-02-03 20:27:30|6009.13|6008.63|6007.88|6007.38|6009.13|6008.63|6007.63|6007.13|322
1738614460000|2025-02-03 20:27:40|6008.13|6007.63|6007.88|6007.38|6008.38|6007.88|6007.88|6007.38|127
1738614470000|2025-02-03 20:27:50|6007.63|6007.13|6007.38|6006.88|6007.63|6007.13|6007.38|6006.88|324
1738614480000|2025-02-03 20:28:00|6007.5|6007|6008.38|6007.88|6008.38|6007.88|6007.38|6006.88|216
1738614490000|2025-02-03 20:28:10|6008.13|6007.63|6006.88|6006.38|6008.13|6007.63|6006.63|6006.13|429
1738614500000|2025-02-03 20:28:20|6007.13|6006.63|6007.88|6007.38|6008.38|6007.88|6007.13|6006.63|406
1738614510000|2025-02-03 20:28:30|6008.13|6007.63|6007.88|6007.38|6008.38|6007.88|6007.63|6007.13|344
1738614520000|2025-02-03 20:28:40|6008.13|6007.63|6008.63|6008.13|6009.13|6008.63|6007.88|6007.38|479
1738614530000|2025-02-03 20:28:50|6008.38|6007.88|6008.13|6007.63|6008.38|6007.88|6008.13|6007.63|167
1738614540000|2025-02-03 20:29:00|6007.88|6007.38|6006.88|6006.38|6008.38|6007.88|6006.88|6006.38|366
1738614550000|2025-02-03 20:29:10|6006.63|6006.13|6006.13|6005.63|6006.63|6006.13|6005.38|6004.88|635
1738614560000|2025-02-03 20:29:20|6005.88|6005.38|6006.38|6005.88|6006.88|6006.38|6005.88|6005.38|332
1738614570000|2025-02-03 20:29:30|6006.13|6005.63|6005.63|6005.13|6006.38|6005.88|6005.38|6004.88|278
1738614580000|2025-02-03 20:29:40|6005.13|6004.63|6004.13|6003.63|6005.13|6004.63|6003.88|6003.38|582
1738614590000|2025-02-03 20:29:50|6004.63|6004.13|6005.25|6004.75|6005.38|6004.88|6004.38|6003.88|479
1738614600000|2025-02-03 20:30:00|6005.13|6004.63|6004.13|6003.63|6006.13|6005.63|6003.88|6003.38|910
1738614610000|2025-02-03 20:30:10|6003.88|6003.38|6005.13|6004.63|6005.13|6004.63|6003.88|6003.38|768
1738614620000|2025-02-03 20:30:20|6005.5|6005|6004.63|6004.13|6005.63|6005.13|6004.38|6003.88|583
1738614630000|2025-02-03 20:30:30|6004.38|6003.88|6002.63|6002.13|6004.38|6003.88|6002.63|6002.13|770
1738614640000|2025-02-03 20:30:40|6002.88|6002.38|6002.63|6002.13|6003.13|6002.63|6002.63|6002.13|417
1738614650000|2025-02-03 20:30:50|6002.88|6002.38|6003.38|6002.88|6003.38|6002.88|6002.63|6002.13|346
1738614660000|2025-02-03 20:31:00|6003.63|6003.13|6003.63|6003.13|6003.88|6003.38|6003.38|6002.88|528
1738614670000|2025-02-03 20:31:10|6003.38|6002.88|6004.38|6003.88|6004.38|6003.88|6003.38|6002.88|367
1738614680000|2025-02-03 20:31:20|6004.63|6004.13|6002.38|6001.88|6004.63|6004.13|6002.38|6001.88|499
1738614690000|2025-02-03 20:31:30|6001.88|6001.38|6001.38|6000.88|6002.38|6001.88|6001.13|6000.63|737
1738614700000|2025-02-03 20:31:40|6000.88|6000.38|6002.88|6002.38|6002.88|6002.38|6000.88|6000.38|613
1738614710000|2025-02-03 20:31:50|6002.63|6002.13|6002.13|6001.63|6002.63|6002.13|6001.63|6001.13|244
1738614720000|2025-02-03 20:32:00|6001.88|6001.38|6003.88|6003.38|6003.88|6003.38|6001.88|6001.38|589
1738614730000|2025-02-03 20:32:10|6004.13|6003.63|6004.38|6003.88|6004.38|6003.88|6003.38|6002.88|560
1738614740000|2025-02-03 20:32:20|6004.13|6003.63|6003.88|6003.38|6004.38|6003.88|6003.88|6003.38|283
1738614750000|2025-02-03 20:32:30|6004.13|6003.63|6003.88|6003.38|6004.13|6003.63|6003.63|6003.13|292
1738614760000|2025-02-03 20:32:40|6004.13|6003.63|6004.38|6003.88|6004.63|6004.13|6003.88|6003.38|513
1738614770000|2025-02-03 20:32:50|6004.63|6004.13|6004.63|6004.13|6004.63|6004.13|6004.13|6003.63|323
1738614780000|2025-02-03 20:33:00|6004.38|6003.88|6005.63|6005.13|6005.63|6005.13|6004.13|6003.63|539
1738614790000|2025-02-03 20:33:10|6005.88|6005.38|6006.63|6006.13|6007.13|6006.63|6005.13|6004.63|806
1738614800000|2025-02-03 20:33:20|6006.38|6005.88|6005.13|6004.63|6006.38|6005.88|6005.13|6004.63|273
1738614810000|2025-02-03 20:33:30|6005.38|6004.88|6006.38|6005.88|6006.63|6006.13|6005.13|6004.63|375
1738614820000|2025-02-03 20:33:40|6006.63|6006.13|6005.38|6004.88|6006.88|6006.38|6005.38|6004.88|350
1738614830000|2025-02-03 20:33:50|6005.63|6005.13|6006.88|6006.38|6006.88|6006.38|6005.63|6005.13|311
1738614840000|2025-02-03 20:34:00|6006.63|6006.13|6007.88|6007.38|6007.88|6007.38|6006.63|6006.13|566
1738614850000|2025-02-03 20:34:10|6007.63|6007.13|6006.63|6006.13|6008.13|6007.63|6006.63|6006.13|565
1738614860000|2025-02-03 20:34:20|6006.88|6006.38|6005.88|6005.38|6006.88|6006.38|6005.63|6005.13|308
1738614870000|2025-02-03 20:34:30|6006.13|6005.63|6006.38|6005.88|6006.63|6006.13|6006.13|6005.63|239
1738614880000|2025-02-03 20:34:40|6006.13|6005.63|6006.38|6005.88|6006.63|6006.13|6006.13|6005.63|195
1738614890000|2025-02-03 20:34:50|6006.63|6006.13|6006.38|6005.88|6007.38|6006.88|6006.38|6005.88|440
1738614900000|2025-02-03 20:35:00|6006.13|6005.63|6004.63|6004.13|6006.38|6005.88|6004.63|6004.13|583
1738614910000|2025-02-03 20:35:10|6004.75|6004.25|6003.63|6003.13|6004.75|6004.25|6003.63|6003.13|530
1738614920000|2025-02-03 20:35:20|6003.88|6003.38|6004.63|6004.13|6004.63|6004.13|6003.88|6003.38|337
1738614930000|2025-02-03 20:35:30|6004.88|6004.38|6005.38|6004.88|6006.13|6005.63|6004.88|6004.38|311
1738614940000|2025-02-03 20:35:40|6005.13|6004.63|6005.38|6004.88|6005.38|6004.88|6004.88|6004.38|283
1738614950000|2025-02-03 20:35:50|6005.63|6005.13|6007.13|6006.63|6007.13|6006.63|6005.63|6005.13|410
1738614960000|2025-02-03 20:36:00|6007.38|6006.88|6006.63|6006.13|6007.38|6006.88|6006.38|6005.88|421
1738614970000|2025-02-03 20:36:10|6006.38|6005.88|6005.13|6004.63|6006.88|6006.38|6005.13|6004.63|376
1738614980000|2025-02-03 20:36:20|6005.38|6004.88|6006.13|6005.63|6006.88|6006.38|6005.38|6004.88|476
1738614990000|2025-02-03 20:36:30|6006.38|6005.88|6006.63|6006.13|6006.63|6006.13|6006.13|6005.63|253
1738615000000|2025-02-03 20:36:40|6006.38|6005.88|6006.38|6005.88|6007.38|6006.88|6006.13|6005.63|367
1738615010000|2025-02-03 20:36:50|6006.63|6006.13|6006.88|6006.38|6006.88|6006.38|6006.38|6005.88|209
1738615020000|2025-02-03 20:37:00|6007.13|6006.63|6007.63|6007.13|6007.63|6007.13|6006.88|6006.38|424
1738615030000|2025-02-03 20:37:10|6007.88|6007.38|6007.63|6007.13|6007.88|6007.38|6007.63|6007.13|118
1738615040000|2025-02-03 20:37:20|6007.88|6007.38|6007.38|6006.88|6008.13|6007.63|6007.38|6006.88|204
1738615050000|2025-02-03 20:37:30|6007.63|6007.13|6009.38|6008.88|6009.38|6008.88|6007.13|6006.63|467
1738615060000|2025-02-03 20:37:40|6009.63|6009.13|6009.88|6009.38|6010.13|6009.63|6009.38|6008.88|620
1738615070000|2025-02-03 20:37:50|6009.63|6009.13|6009.63|6009.13|6009.88|6009.38|6009.38|6008.88|185
1738615080000|2025-02-03 20:38:00|6009.38|6008.88|6010.13|6009.63|6010.13|6009.63|6009.38|6008.88|324
1738615090000|2025-02-03 20:38:10|6009.88|6009.38|6009.13|6008.63|6010.38|6009.88|6009.13|6008.63|373
1738615100000|2025-02-03 20:38:20|6009.38|6008.88|6009.63|6009.13|6009.63|6009.13|6009.13|6008.63|184
1738615110000|2025-02-03 20:38:30|6009.88|6009.38|6009.88|6009.38|6009.88|6009.38|6009.38|6008.88|297
1738615120000|2025-02-03 20:38:40|6009.13|6008.63|6008.88|6008.38|6009.13|6008.63|6008.63|6008.13|338
1738615130000|2025-02-03 20:38:50|6008.63|6008.13|6008.13|6007.63|6008.88|6008.38|6007.88|6007.38|179
1738615140000|2025-02-03 20:39:00|6007.88|6007.38|6007.63|6007.13|6008.13|6007.63|6007.38|6006.88|337
1738615150000|2025-02-03 20:39:10|6007.75|6007.25|6006.88|6006.38|6007.88|6007.38|6006.88|6006.38|212
1738615160000|2025-02-03 20:39:20|6006.63|6006.13|6007.13|6006.63|6007.63|6007.13|6006.63|6006.13|256
1738615170000|2025-02-03 20:39:30|6007.38|6006.88|6006.88|6006.38|6007.38|6006.88|6006.63|6006.13|118
1738615180000|2025-02-03 20:39:40|6006.63|6006.13|6006.38|6005.88|6006.63|6006.13|6006.13|6005.63|315
1738615190000|2025-02-03 20:39:50|6006.13|6005.63|6005.88|6005.38|6006.38|6005.88|6005.63|6005.13|289
1738615200000|2025-02-03 20:40:00|6005.63|6005.13|6007.13|6006.63|6007.13|6006.63|6005.63|6005.13|392
1738615210000|2025-02-03 20:40:10|6007.38|6006.88|6008.13|6007.63|6008.38|6007.88|6007.38|6006.88|549
1738615220000|2025-02-03 20:40:20|6007.88|6007.38|6007.63|6007.13|6008.13|6007.63|6007.38|6006.88|295
1738615230000|2025-02-03 20:40:30|6007.88|6007.38|6006.38|6005.88|6007.88|6007.38|6006.38|6005.88|142
1738615240000|2025-02-03 20:40:40|6006.63|6006.13|6005.88|6005.38|6006.63|6006.13|6005.88|6005.38|347
1738615250000|2025-02-03 20:40:50|6006.13|6005.63|6006.13|6005.63|6006.13|6005.63|6005.88|6005.38|219
1738615260000|2025-02-03 20:41:00|6005.88|6005.38|6005.63|6005.13|6006|6005.5|6005.38|6004.88|291
1738615270000|2025-02-03 20:41:10|6005.38|6004.88|6004.38|6003.88|6005.88|6005.38|6004.13|6003.63|330
1738615280000|2025-02-03 20:41:20|6004.13|6003.63|6005.13|6004.63|6005.25|6004.75|6004.13|6003.63|246
1738615290000|2025-02-03 20:41:30|6005|6004.5|6005.13|6004.63|6005.13|6004.63|6004.63|6004.13|187
1738615300000|2025-02-03 20:41:40|6004.88|6004.38|6004.38|6003.88|6004.88|6004.38|6004.13|6003.63|225
1738615310000|2025-02-03 20:41:50|6004.63|6004.13|6002.88|6002.38|6004.63|6004.13|6002.38|6001.88|686
1738615320000|2025-02-03 20:42:00|6002.63|6002.13|6002.88|6002.38|6002.88|6002.38|6001.63|6001.13|876
1738615330000|2025-02-03 20:42:10|6002.63|6002.13|6002.63|6002.13|6002.63|6002.13|6002.13|6001.63|416
1738615340000|2025-02-03 20:42:20|6002.88|6002.38|6002.88|6002.38|6003.38|6002.88|6002.63|6002.13|418
1738615350000|2025-02-03 20:42:30|6002.63|6002.13|6002.13|6001.63|6002.88|6002.38|6001.88|6001.38|458
1738615360000|2025-02-03 20:42:40|6002.38|6001.88|6002.13|6001.63|6002.38|6001.88|6002.13|6001.63|208
1738615370000|2025-02-03 20:42:50|6002.25|6001.75|6001.88|6001.38|6002.38|6001.88|6001.63|6001.13|257
1738615380000|2025-02-03 20:43:00|6001.75|6001.25|6001.13|6000.63|6001.88|6001.38|6000.88|6000.38|489
1738615390000|2025-02-03 20:43:10|6001.38|6000.88|6002.13|6001.63|6002.38|6001.88|6001.38|6000.88|244
1738615400000|2025-02-03 20:43:20|6002|6001.5|6002.63|6002.13|6002.63|6002.13|6001.63|6001.13|437
1738615410000|2025-02-03 20:43:30|6002.38|6001.88|6002.63|6002.13|6002.88|6002.38|6001.88|6001.38|386
1738615420000|2025-02-03 20:43:40|6002.88|6002.38|6002.38|6001.88|6002.88|6002.38|6001.88|6001.38|267
1738615430000|2025-02-03 20:43:50|6002.63|6002.13|6003.13|6002.63|6003.63|6003.13|6002.63|6002.13|561
1738615440000|2025-02-03 20:44:00|6003.38|6002.88|6003.13|6002.63|6003.63|6003.13|6002.88|6002.38|430
1738615450000|2025-02-03 20:44:10|6003.38|6002.88|6003.13|6002.63|6003.38|6002.88|6002.63|6002.13|302
1738615460000|2025-02-03 20:44:20|6003.38|6002.88|6002.63|6002.13|6003.38|6002.88|6002.38|6001.88|290
1738615470000|2025-02-03 20:44:30|6002.38|6001.88|6002.63|6002.13|6002.63|6002.13|6002.38|6001.88|242
1738615480000|2025-02-03 20:44:40|6003.13|6002.63|6002.13|6001.63|6003.13|6002.63|6001.63|6001.13|882
1738615490000|2025-02-03 20:44:50|6001.88|6001.38|6002.38|6001.88|6002.63|6002.13|6001.88|6001.38|183
1738615500000|2025-02-03 20:45:00|6002.63|6002.13|6002.88|6002.38|6003.38|6002.88|6002.63|6002.13|459
1738615510000|2025-02-03 20:45:10|6003.13|6002.63|6002.38|6001.88|6003.13|6002.63|6002.38|6001.88|213
1738615520000|2025-02-03 20:45:20|6002.63|6002.13|6002.13|6001.63|6002.63|6002.13|6001.63|6001.13|277
1738615530000|2025-02-03 20:45:30|6001.88|6001.38|6001.88|6001.38|6002.13|6001.63|6001.63|6001.13|255
1738615540000|2025-02-03 20:45:40|6001.38|6000.88|6001.63|6001.13|6001.88|6001.38|6001.38|6000.88|358
1738615550000|2025-02-03 20:45:50|6001.88|6001.38|6003.63|6003.13|6004.13|6003.63|6001.88|6001.38|627
1738615560000|2025-02-03 20:46:00|6003.88|6003.38|6001.88|6001.38|6003.88|6003.38|6001.63|6001.13|504
1738615570000|2025-02-03 20:46:10|6001.63|6001.13|6001.88|6001.38|6002.38|6001.88|6001.13|6000.63|509
1738615580000|2025-02-03 20:46:20|6001.63|6001.13|6001.63|6001.13|6001.88|6001.38|6001.13|6000.63|320
1738615590000|2025-02-03 20:46:30|6001.88|6001.38|6001.63|6001.13|6001.88|6001.38|6001.13|6000.63|254
1738615600000|2025-02-03 20:46:40|6001.38|6000.88|6000.88|6000.38|6001.38|6000.88|6000.38|5999.88|377
1738615610000|2025-02-03 20:46:50|6000.63|6000.13|6000.13|5999.63|6000.63|6000.13|5999.88|5999.38|387
1738615620000|2025-02-03 20:47:00|5999.88|5999.38|5999.38|5998.88|6000.38|5999.88|5999.38|5998.88|633
1738615630000|2025-02-03 20:47:10|5999.13|5998.63|6000.38|5999.88|6000.63|6000.13|5999.13|5998.63|624
1738615640000|2025-02-03 20:47:20|6001.13|6000.63|6001.13|6000.63|6002.13|6001.63|6001.13|6000.63|559
1738615650000|2025-02-03 20:47:30|6000.88|6000.38|5999.88|5999.38|6000.88|6000.38|5999.88|5999.38|495
1738615660000|2025-02-03 20:47:40|5999.63|5999.13|6001.13|6000.63|6001.38|6000.88|5999.63|5999.13|360
1738615670000|2025-02-03 20:47:50|6001.38|6000.88|6001.38|6000.88|6001.63|6001.13|6001.13|6000.63|359
1738615680000|2025-02-03 20:48:00|6001.63|6001.13|6001.38|6000.88|6001.88|6001.38|6000.38|5999.88|618
1738615690000|2025-02-03 20:48:10|6001.88|6001.38|6001.88|6001.38|6002.38|6001.88|6001.63|6001.13|336
1738615700000|2025-02-03 20:48:20|6001.63|6001.13|6001.88|6001.38|6002.13|6001.63|6001.38|6000.88|300
1738615710000|2025-02-03 20:48:30|6001.63|6001.13|6000.88|6000.38|6002.13|6001.63|6000.88|6000.38|443
1738615720000|2025-02-03 20:48:40|6000.63|6000.13|6002.13|6001.63|6002.63|6002.13|6000.63|6000.13|485
1738615730000|2025-02-03 20:48:50|6002.38|6001.88|6001.88|6001.38|6002.38|6001.88|6001.63|6001.13|377
1738615740000|2025-02-03 20:49:00|6002.13|6001.63|6000.88|6000.38|6002.38|6001.88|6000.63|6000.13|430
1738615750000|2025-02-03 20:49:10|6001.13|6000.63|6001.38|6000.88|6001.63|6001.13|6000.88|6000.38|451
1738615760000|2025-02-03 20:49:20|6001.13|6000.63|6003.13|6002.63|6003.13|6002.63|6001.13|6000.63|440
1738615770000|2025-02-03 20:49:30|6003.38|6002.88|6004.13|6003.63|6004.13|6003.63|6002.88|6002.38|678
1738615780000|2025-02-03 20:49:40|6004.38|6003.88|6004.13|6003.63|6004.63|6004.13|6003.38|6002.88|576
1738615790000|2025-02-03 20:49:50|6004.38|6003.88|6004.63|6004.13|6005.13|6004.63|6004.13|6003.63|466
1738615800000|2025-02-03 20:50:00|6003.63|6003.13|6004.63|6004.13|6006.88|6006.38|6003.63|6003.13|2627
1738615810000|2025-02-03 20:50:10|6004.38|6003.88|6005.38|6004.88|6005.63|6005.13|6003.63|6003.13|876
1738615820000|2025-02-03 20:50:20|6005.63|6005.13|6006.38|6005.88|6006.38|6005.88|6004.88|6004.38|628
1738615830000|2025-02-03 20:50:30|6006.13|6005.63|6006.13|6005.63|6007.88|6007.38|6006.13|6005.63|932
1738615840000|2025-02-03 20:50:40|6005.88|6005.38|6006.13|6005.63|6006.88|6006.38|6005.63|6005.13|671
1738615850000|2025-02-03 20:50:50|6005.88|6005.38|6003.38|6002.88|6006.13|6005.63|6003.38|6002.88|613
1738615860000|2025-02-03 20:51:00|6003.63|6003.13|6003.88|6003.38|6004.63|6004.13|6002.88|6002.38|996
1738615870000|2025-02-03 20:51:10|6004.13|6003.63|6004.13|6003.63|6004.63|6004.13|6003.88|6003.38|661
1738615880000|2025-02-03 20:51:20|6004.25|6003.75|6004.13|6003.63|6004.88|6004.38|6004.13|6003.63|452
1738615890000|2025-02-03 20:51:30|6003.38|6002.88|6004.13|6003.63|6004.13|6003.63|6001.88|6001.38|779
1738615900000|2025-02-03 20:51:40|6003.88|6003.38|6004.13|6003.63|6004.38|6003.88|6003.63|6003.13|342
1738615910000|2025-02-03 20:51:50|6004|6003.5|6002.88|6002.38|6004.13|6003.63|6002.13|6001.63|399
1738615920000|2025-02-03 20:52:00|6002.63|6002.13|6004.13|6003.63|6004.13|6003.63|6002.38|6001.88|723
1738615930000|2025-02-03 20:52:10|6003.63|6003.13|6002.88|6002.38|6003.63|6003.13|6002.63|6002.13|437
1738615940000|2025-02-03 20:52:20|6002.63|6002.13|6004.38|6003.88|6004.38|6003.88|6002.38|6001.88|543
1738615950000|2025-02-03 20:52:30|6003.63|6003.13|6004.13|6003.63|6004.13|6003.63|6003.38|6002.88|412
1738615960000|2025-02-03 20:52:40|6003.38|6002.88|6003.88|6003.38|6003.88|6003.38|6002.88|6002.38|499
1738615970000|2025-02-03 20:52:50|6004.13|6003.63|6004.38|6003.88|6004.38|6003.88|6003.88|6003.38|352
1738615980000|2025-02-03 20:53:00|6004.13|6003.63|6003.88|6003.38|6004.38|6003.88|6003.38|6002.88|655
1738615990000|2025-02-03 20:53:10|6003.63|6003.13|6003.88|6003.38|6004.38|6003.88|6003.63|6003.13|459
1738616000000|2025-02-03 20:53:20|6004.13|6003.63|6005.13|6004.63|6005.88|6005.38|6004.13|6003.63|824
1738616010000|2025-02-03 20:53:30|6005.38|6004.88|6005.88|6005.38|6006.25|6005.75|6005.13|6004.63|468
1738616020000|2025-02-03 20:53:40|6004.88|6004.38|6005.88|6005.38|6005.88|6005.38|6004.63|6004.13|549
1738616030000|2025-02-03 20:53:50|6006.13|6005.63|6005.63|6005.13|6006.13|6005.63|6005.63|6005.13|295
1738616040000|2025-02-03 20:54:00|6004.88|6004.38|6002.88|6002.38|6004.88|6004.38|6002.88|6002.38|1028
1738616050000|2025-02-03 20:54:10|6003.63|6003.13|6005.63|6005.13|6005.63|6005.13|6003.63|6003.13|1119
1738616060000|2025-02-03 20:54:20|6006.13|6005.63|6004.63|6004.13|6006.13|6005.63|6004.63|6004.13|405
1738616070000|2025-02-03 20:54:30|6004.38|6003.88|6004.13|6003.63|6004.38|6003.88|6003.63|6003.13|423
1738616080000|2025-02-03 20:54:40|6003.13|6002.63|6002.63|6002.13|6003.13|6002.63|6002.13|6001.63|1055
1738616090000|2025-02-03 20:54:50|6002|6001.5|6002.38|6001.88|6002.88|6002.38|6002|6001.5|521
1738616100000|2025-02-03 20:55:00|6002.13|6001.63|6000.63|6000.13|6002.13|6001.63|6000.38|5999.88|1356
1738616110000|2025-02-03 20:55:10|6000.88|6000.38|6000.63|6000.13|6001.13|6000.63|6000.13|5999.63|974
1738616120000|2025-02-03 20:55:20|6000.88|6000.38|6000.38|5999.88|6000.88|6000.38|6000.38|5999.88|505
1738616130000|2025-02-03 20:55:30|6000.13|5999.63|5999.88|5999.38|6000.38|5999.88|5999.63|5999.13|777
1738616140000|2025-02-03 20:55:40|6000|5999.5|6000.13|5999.63|6000.88|6000.38|5999.88|5999.38|834
1738616150000|2025-02-03 20:55:50|6000.38|5999.88|5999.63|5999.13|6000.38|5999.88|5999.63|5999.13|544
1738616160000|2025-02-03 20:56:00|5999.13|5998.63|5998.13|5997.63|5999.13|5998.63|5997.88|5997.38|1245
1738616170000|2025-02-03 20:56:10|5998.38|5997.88|5998.13|5997.63|5999.38|5998.88|5998.13|5997.63|994
1738616180000|2025-02-03 20:56:20|5998.38|5997.88|5997.63|5997.13|5998.38|5997.88|5997.38|5996.88|944
1738616190000|2025-02-03 20:56:30|5997.88|5997.38|5997.13|5996.63|5997.88|5997.38|5996.88|5996.38|933
1738616200000|2025-02-03 20:56:40|5997|5996.5|5997.38|5996.88|5997.88|5997.38|5997|5996.5|664
1738616210000|2025-02-03 20:56:50|5997.63|5997.13|5997.38|5996.88|5997.88|5997.38|5997.38|5996.88|585
1738616220000|2025-02-03 20:57:00|5997.63|5997.13|5999.38|5998.88|6000.13|5999.63|5997.38|5996.88|1325
1738616230000|2025-02-03 20:57:10|5999.13|5998.63|5998.88|5998.38|5999.13|5998.63|5998.13|5997.63|842
1738616240000|2025-02-03 20:57:20|5998.63|5998.13|5997.38|5996.88|5998.63|5998.13|5997.38|5996.88|738
1738616250000|2025-02-03 20:57:30|5997.13|5996.63|5997.13|5996.63|5998.13|5997.63|5996.88|5996.38|914
1738616260000|2025-02-03 20:57:40|5997.38|5996.88|5998.38|5997.88|5998.38|5997.88|5997.13|5996.63|805
1738616270000|2025-02-03 20:57:50|5998.63|5998.13|5998.63|5998.13|5999.38|5998.88|5998.63|5998.13|1184
1738616280000|2025-02-03 20:58:00|5998.38|5997.88|5998.88|5998.38|5999.13|5998.63|5997.88|5997.38|1101
1738616290000|2025-02-03 20:58:10|5998.63|5998.13|5999.13|5998.63|5999.13|5998.63|5998.13|5997.63|1265
1738616300000|2025-02-03 20:58:20|5998.88|5998.38|5999.13|5998.63|6000.38|5999.88|5998.88|5998.38|1142
1738616310000|2025-02-03 20:58:30|5999.38|5998.88|6000.38|5999.88|6000.38|5999.88|5999.38|5998.88|1078
1738616320000|2025-02-03 20:58:40|6000.63|6000.13|6001.13|6000.63|6001.13|6000.63|6000.38|5999.88|1498
1738616330000|2025-02-03 20:58:50|6000.88|6000.38|6000.13|5999.63|6001.13|6000.63|5999.63|5999.13|1385
1738616340000|2025-02-03 20:59:00|6000.63|6000.13|5999.13|5998.63|6000.88|6000.38|5998.63|5998.13|3072
1738616350000|2025-02-03 20:59:10|5999.38|5998.88|5996.88|5996.38|5999.38|5998.88|5996.88|5996.38|2994
1738616360000|2025-02-03 20:59:20|5997.13|5996.63|5996.88|5996.38|5997.38|5996.88|5996.63|5996.13|3241
1738616370000|2025-02-03 20:59:30|5997.38|5996.88|5996.38|5995.88|5997.88|5997.38|5996.38|5995.88|5158
1738616380000|2025-02-03 20:59:40|5996.13|5995.63|5995.38|5994.88|5996.38|5995.88|5994.38|5993.88|6759
1738616390000|2025-02-03 20:59:50|5995.63|5995.13|5996.13|5995.63|5997.13|5996.63|5994.13|5993.63|29536
1738616400000|2025-02-03 21:00:00|5996.75|5996.25|5996.44|5995.74|5997.94|5997.24|5995.69|5994.99|12685
1738616410000|2025-02-03 21:00:10|5996.69|5995.99|5995.69|5994.99|5997.19|5996.49|5994.94|5994.24|2294
1738616420000|2025-02-03 21:00:20|5996.19|5995.49|5995.44|5994.74|5996.19|5995.49|5995.44|5994.74|1326
1738616430000|2025-02-03 21:00:30|5995.19|5994.49|5995.19|5994.49|5995.44|5994.74|5994.44|5993.74|961
1738616440000|2025-02-03 21:00:40|5995.44|5994.74|5995.94|5995.24|5996.19|5995.49|5995.19|5994.49|1454
1738616450000|2025-02-03 21:00:50|5996.19|5995.49|5995.94|5995.24|5996.69|5995.99|5995.69|5994.99|443
1738616460000|2025-02-03 21:01:00|5995.69|5994.99|5995.44|5994.74|5996.69|5995.99|5995.44|5994.74|942
1738616470000|2025-02-03 21:01:10|5995.69|5994.99|5995.69|5994.99|5995.69|5994.99|5995.19|5994.49|670
1738616480000|2025-02-03 21:01:20|5995.44|5994.74|5995.19|5994.49|5995.69|5994.99|5995.19|5994.49|386
1738616490000|2025-02-03 21:01:30|5994.94|5994.24|5995.44|5994.74|5995.69|5994.99|5994.94|5994.24|528
1738616500000|2025-02-03 21:01:40|5995.19|5994.49|5995.94|5995.24|5995.94|5995.24|5995.19|5994.49|444
1738616510000|2025-02-03 21:01:50|5995.69|5994.99|5995.69|5994.99|5996.06|5995.36|5995.69|5994.99|328
1738616520000|2025-02-03 21:02:00|5995.44|5994.74|5996.19|5995.49|5996.19|5995.49|5995.44|5994.74|275
1738616530000|2025-02-03 21:02:10|5996.44|5995.74|5996.19|5995.49|5996.69|5995.99|5995.94|5995.24|466
1738616540000|2025-02-03 21:02:20|5996.69|5995.99|5998.94|5998.24|5999.19|5998.49|5996.44|5995.74|1010
1738616550000|2025-02-03 21:02:30|5999.19|5998.49|5998.69|5997.99|5999.19|5998.49|5997.94|5997.24|319
1738616560000|2025-02-03 21:02:40|5998.56|5997.86|5998.44|5997.74|5998.56|5997.86|5998.19|5997.49|277
1738616570000|2025-02-03 21:02:50|5998.69|5997.99|5998.94|5998.24|5999.06|5998.36|5998.69|5997.99|217
1738616580000|2025-02-03 21:03:00|5999.19|5998.49|5999.44|5998.74|5999.44|5998.74|5998.94|5998.24|300
1738616590000|2025-02-03 21:03:10|5998.94|5998.24|6000.19|5999.49|6000.19|5999.49|5998.94|5998.24|431
1738616600000|2025-02-03 21:03:20|5999.94|5999.24|5999.19|5998.49|5999.94|5999.24|5998.94|5998.24|162
1738616610000|2025-02-03 21:03:30|5999.31|5998.61|5999.19|5998.49|5999.69|5998.99|5999.19|5998.49|423
1738616620000|2025-02-03 21:03:40|5999.56|5998.86|5999.69|5998.99|6000.19|5999.49|5999.19|5998.49|353
1738616630000|2025-02-03 21:03:50|5999.44|5998.74|5999.19|5998.49|5999.69|5998.99|5999.19|5998.49|192
1738616640000|2025-02-03 21:04:00|5998.94|5998.24|5998.19|5997.49|5998.94|5998.24|5997.69|5996.99|460
1738616650000|2025-02-03 21:04:10|5998.69|5997.99|5998.44|5997.74|5998.69|5997.99|5998.44|5997.74|274
1738616660000|2025-02-03 21:04:20|5998.69|5997.99|5998.19|5997.49|5998.94|5998.24|5997.94|5997.24|214
1738616670000|2025-02-03 21:04:30|5998.06|5997.36|5998.69|5997.99|5998.69|5997.99|5997.94|5997.24|212
1738616680000|2025-02-03 21:04:40|5998.94|5998.24|5998.69|5997.99|5999.06|5998.36|5998.44|5997.74|362
1738616690000|2025-02-03 21:04:50|5998.56|5997.86|5999.19|5998.49|5999.19|5998.49|5998.56|5997.86|126
1738616700000|2025-02-03 21:05:00|6001.19|6000.49|6001.94|6001.24|6004.44|6003.74|6001.19|6000.49|2896
1738616710000|2025-02-03 21:05:10|6002.19|6001.49|6001.44|6000.74|6002.44|6001.74|6000.44|5999.74|581
1738616720000|2025-02-03 21:05:20|6001.19|6000.49|6000.19|5999.49|6001.19|6000.49|6000.06|5999.36|266
1738616730000|2025-02-03 21:05:30|5999.94|5999.24|6001.56|6000.86|6001.56|6000.86|5999.81|5999.11|572
1738616740000|2025-02-03 21:05:40|6001.69|6000.99|6000.06|5999.36|6001.69|6000.99|6000.06|5999.36|291
1738616750000|2025-02-03 21:05:50|6000.19|5999.49|6000.31|5999.61|6000.94|6000.24|6000.06|5999.36|221
1738616760000|2025-02-03 21:06:00|6000.44|5999.74|6000.44|5999.74|6000.69|5999.99|6000.19|5999.49|184
1738616770000|2025-02-03 21:06:10|6000.31|5999.61|6000.69|5999.99|6000.94|6000.24|6000.31|5999.61|283
1738616780000|2025-02-03 21:06:20|6000.94|6000.24|6001.06|6000.36|6001.69|6000.99|6000.81|6000.11|280
1738616790000|2025-02-03 21:06:30|6001.19|6000.49|6001.31|6000.61|6001.44|6000.74|6000.81|6000.11|314
1738616800000|2025-02-03 21:06:40|6001.44|6000.74|6001.19|6000.49|6001.44|6000.74|6000.94|6000.24|340
1738616810000|2025-02-03 21:06:50|6001.31|6000.61|6000.94|6000.24|6001.44|6000.74|6000.94|6000.24|265
1738616820000|2025-02-03 21:07:00|6000.69|5999.99|6000.44|5999.74|6001.19|6000.49|6000.44|5999.74|331
1738616830000|2025-02-03 21:07:10|6000.69|5999.99|6000.19|5999.49|6000.94|6000.24|6000.19|5999.49|342
1738616840000|2025-02-03 21:07:20|6000.06|5999.36|6000.44|5999.74|6000.69|5999.99|5999.69|5998.99|355
1738616850000|2025-02-03 21:07:30|6000.19|5999.49|5999.94|5999.24|6000.44|5999.74|5999.69|5998.99|259
1738616860000|2025-02-03 21:07:40|6000.19|5999.49|5999.69|5998.99|6000.44|5999.74|5999.44|5998.74|281
1738616870000|2025-02-03 21:07:50|5999.94|5999.24|5999.81|5999.11|6000.19|5999.49|5999.69|5998.99|320
1738616880000|2025-02-03 21:08:00|5999.94|5999.24|6000.06|5999.36|6000.19|5999.49|5999.44|5998.74|303
1738616890000|2025-02-03 21:08:10|5999.69|5998.99|6000.06|5999.36|6000.44|5999.74|5999.69|5998.99|315
1738616900000|2025-02-03 21:08:20|6000.19|5999.49|5999.44|5998.74|6000.56|5999.86|5999.44|5998.74|418
1738616910000|2025-02-03 21:08:30|5999.69|5998.99|6000.19|5999.49|6000.19|5999.49|5999.69|5998.99|306
1738616920000|2025-02-03 21:08:40|5999.94|5999.24|5999.69|5998.99|5999.94|5999.24|5999.69|5998.99|244
1738616930000|2025-02-03 21:08:50|5999.94|5999.24|5999.69|5998.99|5999.94|5999.24|5999.44|5998.74|272
1738616940000|2025-02-03 21:09:00|5999.94|5999.24|5999.94|5999.24|6000.69|5999.99|5999.94|5999.24|315
1738616950000|2025-02-03 21:09:10|5999.69|5998.99|5999.44|5998.74|6000.19|5999.49|5999.44|5998.74|170
1738616960000|2025-02-03 21:09:20|5999.19|5998.49|5999.81|5999.11|5999.94|5999.24|5998.94|5998.24|438
1738616970000|2025-02-03 21:09:30|5999.69|5998.99|5999.44|5998.74|5999.69|5998.99|5999.19|5998.49|67
1738616980000|2025-02-03 21:09:40|5999.56|5998.86|5999.19|5998.49|5999.69|5998.99|5999.19|5998.49|152
1738616990000|2025-02-03 21:09:50|5999.44|5998.74|5999.06|5998.36|5999.44|5998.74|5998.94|5998.24|266
1738617000000|2025-02-03 21:10:00|5999.19|5998.49|5999.19|5998.49|5999.44|5998.74|5999.06|5998.36|163
1738617010000|2025-02-03 21:10:10|5998.56|5997.86|5998.69|5997.99|5998.94|5998.24|5998.56|5997.86|289
1738617020000|2025-02-03 21:10:20|5998.44|5997.74|5998.94|5998.24|5998.94|5998.24|5998.44|5997.74|165
1738617030000|2025-02-03 21:10:30|5999.19|5998.49|5999.31|5998.61|5999.94|5999.24|5999.19|5998.49|306
1738617040000|2025-02-03 21:10:40|5999.44|5998.74|5999.31|5998.61|5999.44|5998.74|5999.06|5998.36|88
1738617050000|2025-02-03 21:10:50|5999.19|5998.49|5998.94|5998.24|5999.19|5998.49|5998.94|5998.24|70
1738617060000|2025-02-03 21:11:00|5998.69|5997.99|5998.94|5998.24|5998.94|5998.24|5998.69|5997.99|260
1738617070000|2025-02-03 21:11:10|5999.19|5998.49|5999.06|5998.36|5999.19|5998.49|5998.94|5998.24|136
1738617080000|2025-02-03 21:11:20|5999.19|5998.49|5999.69|5998.99|5999.69|5998.99|5999.19|5998.49|161
1738617090000|2025-02-03 21:11:30|6000.19|5999.49|5999.19|5998.49|6000.44|5999.74|5999.19|5998.49|207
1738617100000|2025-02-03 21:11:40|5999.06|5998.36|5999.19|5998.49|5999.19|5998.49|5998.94|5998.24|78
1738617110000|2025-02-03 21:11:50|5998.94|5998.24|5998.69|5997.99|5998.94|5998.24|5998.44|5997.74|239
1738617120000|2025-02-03 21:12:00|5998.44|5997.74|5998.44|5997.74|5998.69|5997.99|5998.44|5997.74|103
1738617130000|2025-02-03 21:12:10|5998.69|5997.99|5998.69|5997.99|5998.94|5998.24|5998.69|5997.99|132
1738617140000|2025-02-03 21:12:20|||||||||23
1738617150000|2025-02-03 21:12:30|5998.94|5998.24|5999.19|5998.49|5999.19|5998.49|5998.69|5997.99|196
1738617160000|2025-02-03 21:12:40|5999.44|5998.74|5999.31|5998.61|5999.44|5998.74|5999.31|5998.61|159
1738617170000|2025-02-03 21:12:50|5999.44|5998.74|5999.44|5998.74|5999.44|5998.74|5999.19|5998.49|113
1738617180000|2025-02-03 21:13:00|5999.31|5998.61|5999.19|5998.49|5999.31|5998.61|5999.19|5998.49|104
1738617190000|2025-02-03 21:13:10|5999.44|5998.74|5999.19|5998.49|5999.44|5998.74|5999.19|5998.49|159
1738617200000|2025-02-03 21:13:20|5999.31|5998.61|5999.44|5998.74|5999.44|5998.74|5999.19|5998.49|121
1738617210000|2025-02-03 21:13:30|5999.19|5998.49|5999.06|5998.36|5999.19|5998.49|5999.06|5998.36|92
1738617220000|2025-02-03 21:13:40|5998.94|5998.24|5998.69|5997.99|5998.94|5998.24|5998.69|5997.99|119
1738617230000|2025-02-03 21:13:50|5998.94|5998.24|5998.69|5997.99|5999.19|5998.49|5998.69|5997.99|262
1738617240000|2025-02-03 21:14:00|5998.81|5998.11|5998.44|5997.74|5998.81|5998.11|5998.44|5997.74|331
1738617250000|2025-02-03 21:14:10|5998.31|5997.61|5998.44|5997.74|5998.69|5997.99|5998.31|5997.61|347
1738617260000|2025-02-03 21:14:20|5998.69|5997.99|5998.69|5997.99|5998.94|5998.24|5998.44|5997.74|257
1738617270000|2025-02-03 21:14:30|5998.56|5997.86|5998.44|5997.74|5998.69|5997.99|5998.19|5997.49|203
1738617280000|2025-02-03 21:14:40|5998.19|5997.49|5998.19|5997.49|5998.44|5997.74|5998.19|5997.49|117
1738617290000|2025-02-03 21:14:50|5997.94|5997.24|5997.69|5996.99|5997.94|5997.24|5997.69|5996.99|341
1738617300000|2025-02-03 21:15:00|5997.56|5996.86|5997.94|5997.24|5997.94|5997.24|5997.44|5996.74|116
1738617310000|2025-02-03 21:15:10|5998.19|5997.49|5998.44|5997.74|5998.44|5997.74|5998.19|5997.49|43
1738617320000|2025-02-03 21:15:20|5998.69|5997.99|5998.44|5997.74|5998.69|5997.99|5998.19|5997.49|139
1738617330000|2025-02-03 21:15:30|||||||||31
1738617340000|2025-02-03 21:15:40|5998.19|5997.49|5998.44|5997.74|5998.44|5997.74|5998.19|5997.49|71
1738617350000|2025-02-03 21:15:50|5998.69|5997.99|5998.69|5997.99|5998.69|5997.99|5998.56|5997.86|74
1738617360000|2025-02-03 21:16:00|5998.94|5998.24|5999.44|5998.74|5999.44|5998.74|5998.81|5998.11|85
1738617370000|2025-02-03 21:16:10|5999.31|5998.61|5999.44|5998.74|5999.44|5998.74|5999.31|5998.61|21
1738617380000|2025-02-03 21:16:20|5999.06|5998.36|5999.69|5998.99|5999.69|5998.99|5999.06|5998.36|112
1738617390000|2025-02-03 21:16:30|5999.44|5998.74|5999.94|5999.24|6000.19|5999.49|5999.44|5998.74|238
1738617400000|2025-02-03 21:16:40|6000.06|5999.36|5999.94|5999.24|6000.19|5999.49|5999.94|5999.24|23
1738617410000|2025-02-03 21:16:50|5999.69|5998.99|5999.44|5998.74|5999.69|5998.99|5999.44|5998.74|16
1738617420000|2025-02-03 21:17:00|||||||||13
1738617430000|2025-02-03 21:17:10|5999.31|5998.61|5999.19|5998.49|5999.44|5998.74|5999.19|5998.49|61
1738617440000|2025-02-03 21:17:20|5999.31|5998.61|5999.44|5998.74|5999.44|5998.74|5999.19|5998.49|16
1738617450000|2025-02-03 21:17:30|5999.69|5998.99|5999.94|5999.24|5999.94|5999.24|5999.69|5998.99|77
1738617460000|2025-02-03 21:17:40|5999.69|5998.99|5999.69|5998.99|5999.69|5998.99|5999.44|5998.74|168
1738617470000|2025-02-03 21:17:50|5999.44|5998.74|5999.19|5998.49|5999.69|5998.99|5999.19|5998.49|94
1738617480000|2025-02-03 21:18:00|5999.44|5998.74|5999.69|5998.99|5999.69|5998.99|5999.19|5998.49|58
1738617490000|2025-02-03 21:18:10|5999.44|5998.74|5999.69|5998.99|5999.69|5998.99|5999.44|5998.74|40
1738617500000|2025-02-03 21:18:20|5999.44|5998.74|5999.81|5999.11|5999.94|5999.24|5999.44|5998.74|87
1738617510000|2025-02-03 21:18:30|5999.94|5999.24|6000.44|5999.74|6000.69|5999.99|5999.94|5999.24|125
1738617520000|2025-02-03 21:18:40|6000.69|5999.99|6000.69|5999.99|6000.69|5999.99|6000.56|5999.86|27
1738617530000|2025-02-03 21:18:50|6000.94|6000.24|6001.19|6000.49|6001.19|6000.49|6000.94|6000.24|81
1738617540000|2025-02-03 21:19:00|||||||||13
1738617550000|2025-02-03 21:19:10|6000.69|5999.99|6000.94|6000.24|6000.94|6000.24|6000.44|5999.74|67
1738617560000|2025-02-03 21:19:20|6000.81|6000.11|6001.19|6000.49|6001.19|6000.49|6000.69|5999.99|130
1738617570000|2025-02-03 21:19:30|6001.94|6001.24|6002.56|6001.86|6002.56|6001.86|6001.69|6000.99|306
1738617580000|2025-02-03 21:19:40|6002.44|6001.74|6008.19|6007.49|6008.69|6007.99|6002.44|6001.74|2167
1738617590000|2025-02-03 21:19:50|6007.69|6006.99|6014.44|6013.74|6015.19|6014.49|6007.69|6006.99|2502
1738617600000|2025-02-03 21:20:00|6013.44|6012.74|6013.94|6013.24|6015.94|6015.24|6011.69|6010.99|2386
1738617610000|2025-02-03 21:20:10|6013.81|6013.11|6013.06|6012.36|6015.56|6014.86|6011.69|6010.99|1336
1738617620000|2025-02-03 21:20:20|6013.44|6012.74|6016.69|6015.99|6018.94|6018.24|6013.44|6012.74|1120
1738617630000|2025-02-03 21:20:30|6016.19|6015.49|6017.44|6016.74|6018.19|6017.49|6014.44|6013.74|1054
1738617640000|2025-02-03 21:20:40|6016.94|6016.24|6018.44|6017.74|6018.44|6017.74|6015.19|6014.49|626
1738617650000|2025-02-03 21:20:50|6017.94|6017.24|6015.56|6014.86|6018.44|6017.74|6015.44|6014.74|562
1738617660000|2025-02-03 21:21:00|6015.44|6014.74|6012.94|6012.24|6016.44|6015.74|6012.69|6011.99|598
1738617670000|2025-02-03 21:21:10|6012.44|6011.74|6010.69|6009.99|6012.69|6011.99|6010.69|6009.99|569
1738617680000|2025-02-03 21:21:20|6010.81|6010.11|6009.31|6008.61|6010.81|6010.11|6009.31|6008.61|364
1738617690000|2025-02-03 21:21:30|6009.69|6008.99|6009.69|6008.99|6009.94|6009.24|6009.19|6008.49|130
1738617700000|2025-02-03 21:21:40|6009.56|6008.86|6011.31|6010.61|6011.69|6010.99|6009.56|6008.86|425
1738617710000|2025-02-03 21:21:50|6011.19|6010.49|6011.81|6011.11|6011.94|6011.24|6010.94|6010.24|155
1738617720000|2025-02-03 21:22:00|6011.94|6011.24|6011.44|6010.74|6012.44|6011.74|6011.19|6010.49|168
1738617730000|2025-02-03 21:22:10|6011.31|6010.61|6011.69|6010.99|6011.69|6010.99|6009.94|6009.24|365
1738617740000|2025-02-03 21:22:20|6011.06|6010.36|6011.69|6010.99|6012.94|6012.24|6010.69|6009.99|238
1738617750000|2025-02-03 21:22:30|6011.44|6010.74|6011.31|6010.61|6011.94|6011.24|6011.06|6010.36|149
1738617760000|2025-02-03 21:22:40|6011.44|6010.74|6010.44|6009.74|6011.44|6010.74|6010.19|6009.49|96
1738617770000|2025-02-03 21:22:50|6010.56|6009.86|6011.69|6010.99|6011.69|6010.99|6010.19|6009.49|161
1738617780000|2025-02-03 21:23:00|6011.44|6010.74|6011.81|6011.11|6012.19|6011.49|6010.94|6010.24|176
1738617790000|2025-02-03 21:23:10|6011.69|6010.99|6011.69|6010.99|6011.81|6011.11|6011.44|6010.74|118
1738617800000|2025-02-03 21:23:20|6011.44|6010.74|6012.19|6011.49|6012.69|6011.99|6011.44|6010.74|251
1738617810000|2025-02-03 21:23:30|6012.44|6011.74|6012.69|6011.99|6013.19|6012.49|6011.94|6011.24|202
1738617820000|2025-02-03 21:23:40|6012.56|6011.86|6013.19|6012.49|6013.44|6012.74|6012.44|6011.74|98
1738617830000|2025-02-03 21:23:50|6013.31|6012.61|6013.69|6012.99|6013.69|6012.99|6012.94|6012.24|189
1738617840000|2025-02-03 21:24:00|6013.56|6012.86|6013.06|6012.36|6013.56|6012.86|6012.44|6011.74|199
1738617850000|2025-02-03 21:24:10|6013.19|6012.49|6012.94|6012.24|6013.19|6012.49|6012.69|6011.99|130
1738617860000|2025-02-03 21:24:20|6013.06|6012.36|6012.44|6011.74|6013.19|6012.49|6012.44|6011.74|81
1738617870000|2025-02-03 21:24:30|6012.19|6011.49|6011.69|6010.99|6012.44|6011.74|6011.56|6010.86|187
1738617880000|2025-02-03 21:24:40|6011.81|6011.11|6011.69|6010.99|6011.94|6011.24|6011.19|6010.49|144
1738617890000|2025-02-03 21:24:50|6012.19|6011.49|6012.69|6011.99|6012.69|6011.99|6011.94|6011.24|77
1738617900000|2025-02-03 21:25:00|6012.94|6012.24|6012.44|6011.74|6012.94|6012.24|6012.19|6011.49|114
1738617910000|2025-02-03 21:25:10|6012.56|6011.86|6012.56|6011.86|6012.69|6011.99|6012.19|6011.49|58
1738617920000|2025-02-03 21:25:20|6012.44|6011.74|6012.19|6011.49|6012.69|6011.99|6012.19|6011.49|19
1738617930000|2025-02-03 21:25:30|6012.44|6011.74|6012.56|6011.86|6012.94|6012.24|6012.31|6011.61|206
1738617940000|2025-02-03 21:25:40|6012.44|6011.74|6012.19|6011.49|6012.44|6011.74|6011.94|6011.24|75
1738617950000|2025-02-03 21:25:50|6012.56|6011.86|6013.94|6013.24|6014.44|6013.74|6012.19|6011.49|231
1738617960000|2025-02-03 21:26:00|6013.81|6013.11|6015.19|6014.49|6015.19|6014.49|6013.69|6012.99|276
1738617970000|2025-02-03 21:26:10|6014.94|6014.24|6015.94|6015.24|6015.94|6015.24|6014.94|6014.24|159
1738617980000|2025-02-03 21:26:20|6015.69|6014.99|6015.31|6014.61|6015.69|6014.99|6014.94|6014.24|172
1738617990000|2025-02-03 21:26:30|6015.19|6014.49|6015.69|6014.99|6015.94|6015.24|6015.19|6014.49|46
1738618000000|2025-02-03 21:26:40|6015.94|6015.24|6015.44|6014.74|6015.94|6015.24|6014.94|6014.24|125
1738618010000|2025-02-03 21:26:50|6015.19|6014.49|6014.44|6013.74|6015.19|6014.49|6014.44|6013.74|124
1738618020000|2025-02-03 21:27:00|6014.69|6013.99|6013.69|6012.99|6014.69|6013.99|6013.44|6012.74|125
1738618030000|2025-02-03 21:27:10|6013.44|6012.74|6013.69|6012.99|6013.69|6012.99|6013.44|6012.74|43
1738618040000|2025-02-03 21:27:20|6013.94|6013.24|6013.69|6012.99|6014.69|6013.99|6013.44|6012.74|141
1738618050000|2025-02-03 21:27:30|6013.56|6012.86|6013.56|6012.86|6013.81|6013.11|6013.06|6012.36|100
1738618060000|2025-02-03 21:27:40|6013.69|6012.99|6014.19|6013.49|6014.44|6013.74|6013.69|6012.99|81
1738618070000|2025-02-03 21:27:50|6014.44|6013.74|6014.44|6013.74|6014.44|6013.74|6014.44|6013.74|41
1738618080000|2025-02-03 21:28:00|6014.19|6013.49|6014.44|6013.74|6014.69|6013.99|6014.19|6013.49|71
1738618090000|2025-02-03 21:28:10|6014.69|6013.99|6014.69|6013.99|6014.69|6013.99|6014.44|6013.74|36
1738618100000|2025-02-03 21:28:20|6014.44|6013.74|6014.19|6013.49|6014.56|6013.86|6013.94|6013.24|45
1738618110000|2025-02-03 21:28:30|6013.94|6013.24|6013.94|6013.24|6014.69|6013.99|6013.94|6013.24|131
1738618120000|2025-02-03 21:28:40|6014.06|6013.36|6015.19|6014.49|6015.19|6014.49|6014.06|6013.36|211
1738618130000|2025-02-03 21:28:50|6014.94|6014.24|6014.94|6014.24|6015.19|6014.49|6014.94|6014.24|126
1738618140000|2025-02-03 21:29:00|6015.19|6014.49|6015.19|6014.49|6015.19|6014.49|6014.94|6014.24|96
1738618150000|2025-02-03 21:29:10|6015.06|6014.36|6014.94|6014.24|6015.19|6014.49|6014.94|6014.24|61
1738618160000|2025-02-03 21:29:20|6015.19|6014.49|6015.69|6014.99|6015.69|6014.99|6014.94|6014.24|111
1738618170000|2025-02-03 21:29:30|6015.44|6014.74|6015.19|6014.49|6015.69|6014.99|6015.19|6014.49|175
1738618180000|2025-02-03 21:29:40|6015.44|6014.74|6016.19|6015.49|6016.69|6015.99|6015.44|6014.74|1148
1738618190000|2025-02-03 21:29:50|6015.69|6014.99|6015.69|6014.99|6015.69|6014.99|6015.44|6014.74|46
1738618200000|2025-02-03 21:30:00|6015.94|6015.24|6014.69|6013.99|6016.44|6015.74|6014.44|6013.74|220
1738618210000|2025-02-03 21:30:10|6014.94|6014.24|6015.19|6014.49|6015.19|6014.49|6014.94|6014.24|52
1738618220000|2025-02-03 21:30:20|6015.69|6014.99|6015.19|6014.49|6015.69|6014.99|6015.19|6014.49|98
1738618230000|2025-02-03 21:30:30|||||||||76
1738618240000|2025-02-03 21:30:40|6015.44|6014.74|6015.19|6014.49|6015.44|6014.74|6015.19|6014.49|67
1738618250000|2025-02-03 21:30:50|6015.44|6014.74|6014.69|6013.99|6015.44|6014.74|6014.44|6013.74|122
1738618260000|2025-02-03 21:31:00|6014.44|6013.74|6014.81|6014.11|6014.94|6014.24|6014.44|6013.74|62
1738618270000|2025-02-03 21:31:10|6014.94|6014.24|6014.94|6014.24|6015.19|6014.49|6014.94|6014.24|24
1738618280000|2025-02-03 21:31:20|6015.19|6014.49|6015.19|6014.49|6015.19|6014.49|6015.19|6014.49|14
1738618290000|2025-02-03 21:31:30|6014.94|6014.24|6014.94|6014.24|6014.94|6014.24|6014.69|6013.99|96
1738618300000|2025-02-03 21:31:40|6014.69|6013.99|6015.19|6014.49|6015.19|6014.49|6014.69|6013.99|64
1738618310000|2025-02-03 21:31:50|6015.44|6014.74|6015.06|6014.36|6015.69|6014.99|6014.94|6014.24|177
1738618320000|2025-02-03 21:32:00|6014.94|6014.24|6014.94|6014.24|6014.94|6014.24|6014.94|6014.24|24
1738618330000|2025-02-03 21:32:10|6014.69|6013.99|6013.94|6013.24|6014.69|6013.99|6013.94|6013.24|181
1738618340000|2025-02-03 21:32:20|6014.19|6013.49|6014.44|6013.74|6014.44|6013.74|6014.19|6013.49|103
1738618350000|2025-02-03 21:32:30|6014.69|6013.99|6014.94|6014.24|6014.94|6014.24|6014.69|6013.99|26
1738618360000|2025-02-03 21:32:40|6014.81|6014.11|6015.19|6014.49|6015.19|6014.49|6014.81|6014.11|32
1738618370000|2025-02-03 21:32:50|6014.94|6014.24|6014.94|6014.24|6014.94|6014.24|6014.94|6014.24|11
1738618380000|2025-02-03 21:33:00|6014.81|6014.11|6014.69|6013.99|6014.94|6014.24|6014.69|6013.99|28
1738618390000|2025-02-03 21:33:10|6014.94|6014.24|6014.94|6014.24|6014.94|6014.24|6014.94|6014.24|17
1738618400000|2025-02-03 21:33:20|6015.19|6014.49|6014.94|6014.24|6015.19|6014.49|6014.94|6014.24|20
1738618410000|2025-02-03 21:33:30|6014.81|6014.11|6014.69|6013.99|6014.94|6014.24|6014.69|6013.99|9
1738618420000|2025-02-03 21:33:40|6014.94|6014.24|6014.69|6013.99|6014.94|6014.24|6014.69|6013.99|10
1738618430000|2025-02-03 21:33:50|6014.56|6013.86|6014.44|6013.74|6014.69|6013.99|6014.19|6013.49|98
1738618440000|2025-02-03 21:34:00|6014.31|6013.61|6013.69|6012.99|6014.44|6013.74|6013.69|6012.99|99
1738618450000|2025-02-03 21:34:10|6013.44|6012.74|6013.44|6012.74|6013.56|6012.86|6013.44|6012.74|42
1738618460000|2025-02-03 21:34:20|6013.56|6012.86|6013.94|6013.24|6013.94|6013.24|6013.44|6012.74|44
1738618470000|2025-02-03 21:34:30|6014.19|6013.49|6013.94|6013.24|6014.19|6013.49|6013.94|6013.24|16
1738618480000|2025-02-03 21:34:40|6014.19|6013.49|6014.94|6014.24|6014.94|6014.24|6014.19|6013.49|79
1738618490000|2025-02-03 21:34:50|||||||||11
1738618500000|2025-02-03 21:35:00|6014.69|6013.99|6014.44|6013.74|6014.69|6013.99|6014.44|6013.74|18
1738618510000|2025-02-03 21:35:10|6014.19|6013.49|6013.94|6013.24|6014.19|6013.49|6013.94|6013.24|43
1738618520000|2025-02-03 21:35:20|6013.56|6012.86|6012.69|6011.99|6013.56|6012.86|6012.69|6011.99|146
1738618530000|2025-02-03 21:35:30|6012.94|6012.24|6012.69|6011.99|6012.94|6012.24|6012.44|6011.74|77
1738618540000|2025-02-03 21:35:40|6012.56|6011.86|6012.69|6011.99|6012.69|6011.99|6012.56|6011.86|5
1738618550000|2025-02-03 21:35:50|6012.56|6011.86|6012.31|6011.61|6012.69|6011.99|6011.69|6010.99|118
1738618560000|2025-02-03 21:36:00|6012.56|6011.86|6023.69|6022.99|6023.69|6022.99|6012.44|6011.74|3165
1738618570000|2025-02-03 21:36:10|6023.94|6023.24|6026.44|6025.74|6026.44|6025.74|6019.69|6018.99|2295
1738618580000|2025-02-03 21:36:20|6025.69|6024.99|6019.44|6018.74|6026.69|6025.99|6019.44|6018.74|1237
1738618590000|2025-02-03 21:36:30|6019.56|6018.86|6024.06|6023.36|6024.94|6024.24|6019.44|6018.74|1240
1738618600000|2025-02-03 21:36:40|6023.44|6022.74|6023.69|6022.99|6026.94|6026.24|6021.69|6020.99|1371
1738618610000|2025-02-03 21:36:50|6023.94|6023.24|6026.69|6025.99|6026.94|6026.24|6023.69|6022.99|935
1738618620000|2025-02-03 21:37:00|6026.94|6026.24|6025.19|6024.49|6029.19|6028.49|6024.94|6024.24|1162
1738618630000|2025-02-03 21:37:10|6024.19|6023.49|6025.44|6024.74|6026.31|6025.61|6023.56|6022.86|699
1738618640000|2025-02-03 21:37:20|6025.19|6024.49|6025.44|6024.74|6025.44|6024.74|6023.06|6022.36|645
1738618650000|2025-02-03 21:37:30|6025.56|6024.86|6026.94|6026.24|6029.19|6028.49|6025.56|6024.86|838
1738618660000|2025-02-03 21:37:40|6026.69|6025.99|6025.31|6024.61|6026.94|6026.24|6024.06|6023.36|493
1738618670000|2025-02-03 21:37:50|6025.44|6024.74|6027.69|6026.99|6028.19|6027.49|6024.69|6023.99|574
1738618680000|2025-02-03 21:38:00|6027.94|6027.24|6028.44|6027.74|6029.69|6028.99|6027.69|6026.99|617
1738618690000|2025-02-03 21:38:10|6028.19|6027.49|6027.69|6026.99|6028.44|6027.74|6026.81|6026.11|323
1738618700000|2025-02-03 21:38:20|6027.19|6026.49|6028.69|6027.99|6028.69|6027.99|6026.19|6025.49|495
1738618710000|2025-02-03 21:38:30|6028.44|6027.74|6029.06|6028.36|6030.69|6029.99|6028.31|6027.61|473
1738618720000|2025-02-03 21:38:40|6029.44|6028.74|6029.19|6028.49|6029.94|6029.24|6028.69|6027.99|229
1738618730000|2025-02-03 21:38:50|6029.69|6028.99|6030.06|6029.36|6030.44|6029.74|6029.56|6028.86|252
1738618740000|2025-02-03 21:39:00|6029.94|6029.24|6031.06|6030.36|6031.06|6030.36|6028.94|6028.24|544
1738618750000|2025-02-03 21:39:10|6031.69|6030.99|6033.44|6032.74|6033.69|6032.99|6031.19|6030.49|849
1738618760000|2025-02-03 21:39:20|6034.19|6033.49|6033.69|6032.99|6034.69|6033.99|6032.44|6031.74|844
1738618770000|2025-02-03 21:39:30|6033.94|6033.24|6031.69|6030.99|6033.94|6033.24|6031.69|6030.99|538
1738618780000|2025-02-03 21:39:40|6031.44|6030.74|6032.19|6031.49|6032.44|6031.74|6031.31|6030.61|390
1738618790000|2025-02-03 21:39:50|6032.06|6031.36|6031.81|6031.11|6032.19|6031.49|6031.56|6030.86|187
1738618800000|2025-02-03 21:40:00|6031.56|6030.86|6031.81|6031.11|6033.31|6032.61|6031.56|6030.86|371
1738618810000|2025-02-03 21:40:10|6031.69|6030.99|6031.69|6030.99|6032.19|6031.49|6031.19|6030.49|214
1738618820000|2025-02-03 21:40:20|6031.81|6031.11|6030.94|6030.24|6031.81|6031.11|6030.94|6030.24|80
1738618830000|2025-02-03 21:40:30|6031.19|6030.49|6031.56|6030.86|6032.44|6031.74|6030.69|6029.99|122
1738618840000|2025-02-03 21:40:40|6031.69|6030.99|6030.94|6030.24|6031.94|6031.24|6030.44|6029.74|145
1738618850000|2025-02-03 21:40:50|6030.81|6030.11|6031.19|6030.49|6031.19|6030.49|6030.56|6029.86|137
1738618860000|2025-02-03 21:41:00|6031.44|6030.74|6031.19|6030.49|6031.69|6030.99|6030.94|6030.24|170
1738618870000|2025-02-03 21:41:10|6031.44|6030.74|6032.44|6031.74|6032.69|6031.99|6031.31|6030.61|184
1738618880000|2025-02-03 21:41:20|6032.31|6031.61|6032.94|6032.24|6033.19|6032.49|6031.94|6031.24|118
1738618890000|2025-02-03 21:41:30|6032.69|6031.99|6031.69|6030.99|6032.69|6031.99|6030.69|6029.99|274
1738618900000|2025-02-03 21:41:40|6031.44|6030.74|6032.44|6031.74|6032.69|6031.99|6031.44|6030.74|152
1738618910000|2025-02-03 21:41:50|6032.69|6031.99|6032.44|6031.74|6032.69|6031.99|6032.19|6031.49|62
1738618920000|2025-02-03 21:42:00|6032.31|6031.61|6032.19|6031.49|6032.69|6031.99|6031.44|6030.74|181
1738618930000|2025-02-03 21:42:10|6031.94|6031.24|6032.44|6031.74|6032.69|6031.99|6031.94|6031.24|155
1738618940000|2025-02-03 21:42:20|6032.69|6031.99|6031.94|6031.24|6032.94|6032.24|6031.94|6031.24|186
1738618950000|2025-02-03 21:42:30|6032.44|6031.74|6032.69|6031.99|6032.69|6031.99|6032.31|6031.61|108
1738618960000|2025-02-03 21:42:40|6032.56|6031.86|6032.19|6031.49|6032.69|6031.99|6032.19|6031.49|170
1738618970000|2025-02-03 21:42:50|6032.31|6031.61|6032.44|6031.74|6033.19|6032.49|6032.31|6031.61|185
1738618980000|2025-02-03 21:43:00|6032.31|6031.61|6032.44|6031.74|6032.44|6031.74|6031.69|6030.99|136
1738618990000|2025-02-03 21:43:10|6032.31|6031.61|6032.19|6031.49|6032.56|6031.86|6031.94|6031.24|121
1738619000000|2025-02-03 21:43:20|6032.06|6031.36|6032.06|6031.36|6032.56|6031.86|6031.81|6031.11|234
1738619010000|2025-02-03 21:43:30|6032.19|6031.49|6031.19|6030.49|6032.19|6031.49|6030.94|6030.24|189
1738619020000|2025-02-03 21:43:40|6030.94|6030.24|6030.94|6030.24|6031.06|6030.36|6029.94|6029.24|210
1738619030000|2025-02-03 21:43:50|6031.19|6030.49|6031.19|6030.49|6031.44|6030.74|6030.94|6030.24|104
1738619040000|2025-02-03 21:44:00|6031.44|6030.74|6031.44|6030.74|6031.94|6031.24|6031.44|6030.74|130
1738619050000|2025-02-03 21:44:10|6031.19|6030.49|6031.31|6030.61|6031.44|6030.74|6030.94|6030.24|117
1738619060000|2025-02-03 21:44:20|6031.44|6030.74|6031.19|6030.49|6031.81|6031.11|6031.19|6030.49|190
1738619070000|2025-02-03 21:44:30|6031.44|6030.74|6030.19|6029.49|6031.44|6030.74|6029.94|6029.24|111
1738619080000|2025-02-03 21:44:40|6029.94|6029.24|6029.19|6028.49|6030.19|6029.49|6028.94|6028.24|457
1738619090000|2025-02-03 21:44:50|6029.06|6028.36|6029.44|6028.74|6029.44|6028.74|6028.94|6028.24|542
1738619100000|2025-02-03 21:45:00|6028.94|6028.24|6028.94|6028.24|6029.69|6028.99|6028.94|6028.24|470
1738619110000|2025-02-03 21:45:10|6029.44|6028.74|6030.44|6029.74|6030.44|6029.74|6029.44|6028.74|257
1738619120000|2025-02-03 21:45:20|6030.19|6029.49|6030.44|6029.74|6030.69|6029.99|6030.19|6029.49|108
1738619130000|2025-02-03 21:45:30|6030.56|6029.86|6030.19|6029.49|6030.69|6029.99|6029.94|6029.24|190
1738619140000|2025-02-03 21:45:40|6030.31|6029.61|6030.44|6029.74|6030.69|6029.99|6030.31|6029.61|105
1738619150000|2025-02-03 21:45:50|6030.56|6029.86|6030.94|6030.24|6031.19|6030.49|6030.44|6029.74|119
1738619160000|2025-02-03 21:46:00|6031.19|6030.49|6030.94|6030.24|6031.19|6030.49|6030.69|6029.99|65
1738619170000|2025-02-03 21:46:10|6030.56|6029.86|6029.69|6028.99|6030.69|6029.99|6029.69|6028.99|139
1738619180000|2025-02-03 21:46:20|6029.56|6028.86|6029.94|6029.24|6029.94|6029.24|6029.19|6028.49|88
1738619190000|2025-02-03 21:46:30|6029.81|6029.11|6029.44|6028.74|6029.94|6029.24|6029.19|6028.49|109
1738619200000|2025-02-03 21:46:40|6029.31|6028.61|6029.44|6028.74|6029.44|6028.74|6028.94|6028.24|110
1738619210000|2025-02-03 21:46:50|6029.19|6028.49|6029.19|6028.49|6029.44|6028.74|6028.94|6028.24|204
1738619220000|2025-02-03 21:47:00|6029.06|6028.36|6028.94|6028.24|6029.19|6028.49|6028.94|6028.24|320
1738619230000|2025-02-03 21:47:10|6029.06|6028.36|6028.94|6028.24|6029.19|6028.49|6028.94|6028.24|1840
1738619240000|2025-02-03 21:47:20|6028.19|6027.49|6028.94|6028.24|6028.94|6028.24|6028.06|6027.36|995
1738619250000|2025-02-03 21:47:30|6029.19|6028.49|6029.56|6028.86|6029.69|6028.99|6028.81|6028.11|160
1738619260000|2025-02-03 21:47:40|6029.69|6028.99|6029.69|6028.99|6029.69|6028.99|6029.44|6028.74|154
1738619270000|2025-02-03 21:47:50|6029.56|6028.86|6030.44|6029.74|6030.44|6029.74|6029.56|6028.86|230
1738619280000|2025-02-03 21:48:00|6030.69|6029.99|6030.06|6029.36|6030.69|6029.99|6029.94|6029.24|157
1738619290000|2025-02-03 21:48:10|6030.19|6029.49|6030.19|6029.49|6030.19|6029.49|6029.94|6029.24|101
1738619300000|2025-02-03 21:48:20|6030.44|6029.74|6030.19|6029.49|6030.69|6029.99|6030.19|6029.49|139
1738619310000|2025-02-03 21:48:30|6031.19|6030.49|6031.19|6030.49|6031.19|6030.49|6030.94|6030.24|205
1738619320000|2025-02-03 21:48:40|6031.44|6030.74|6031.69|6030.99|6031.69|6030.99|6031.19|6030.49|39
1738619330000|2025-02-03 21:48:50|6031.94|6031.24|6031.94|6031.24|6031.94|6031.24|6031.69|6030.99|157
1738619340000|2025-02-03 21:49:00|6032.19|6031.49|6031.69|6030.99|6032.19|6031.49|6031.44|6030.74|74
1738619350000|2025-02-03 21:49:10|6031.94|6031.24|6032.31|6031.61|6032.31|6031.61|6031.69|6030.99|201
1738619360000|2025-02-03 21:49:20|6032.19|6031.49|6031.69|6030.99|6032.19|6031.49|6031.69|6030.99|105
1738619370000|2025-02-03 21:49:30|6031.19|6030.49|6030.69|6029.99|6031.19|6030.49|6030.44|6029.74|217
1738619380000|2025-02-03 21:49:40|6030.44|6029.74|6031.19|6030.49|6031.19|6030.49|6030.44|6029.74|48
1738619390000|2025-02-03 21:49:50|6031.56|6030.86|6031.06|6030.36|6031.56|6030.86|6031.06|6030.36|85
1738619400000|2025-02-03 21:50:00|6030.94|6030.24|6030.19|6029.49|6030.94|6030.24|6030.19|6029.49|102
1738619410000|2025-02-03 21:50:10|6030.44|6029.74|6030.69|6029.99|6030.94|6030.24|6030.44|6029.74|92
1738619420000|2025-02-03 21:50:20|6030.44|6029.74|6030.69|6029.99|6030.69|6029.99|6030.31|6029.61|27
1738619430000|2025-02-03 21:50:30|6030.44|6029.74|6029.94|6029.24|6030.44|6029.74|6029.69|6028.99|183
1738619440000|2025-02-03 21:50:40|6030.31|6029.61|6030.19|6029.49|6030.44|6029.74|6030.19|6029.49|113
1738619450000|2025-02-03 21:50:50|6030.06|6029.36|6029.94|6029.24|6030.19|6029.49|6029.94|6029.24|21
1738619460000|2025-02-03 21:51:00|6029.69|6028.99|6029.69|6028.99|6029.69|6028.99|6029.44|6028.74|114
1738619470000|2025-02-03 21:51:10|6029.44|6028.74|6030.44|6029.74|6030.44|6029.74|6029.44|6028.74|75
1738619480000|2025-02-03 21:51:20|6030.69|6029.99|6030.19|6029.49|6030.69|6029.99|6030.19|6029.49|70
1738619490000|2025-02-03 21:51:30|6030.69|6029.99|6030.44|6029.74|6030.69|6029.99|6030.19|6029.49|47
1738619500000|2025-02-03 21:51:40|6030.19|6029.49|6030.19|6029.49|6030.19|6029.49|6029.94|6029.24|57
1738619510000|2025-02-03 21:51:50|6030.06|6029.36|6029.94|6029.24|6030.06|6029.36|6029.94|6029.24|14
1738619520000|2025-02-03 21:52:00|6029.56|6028.86|6029.69|6028.99|6029.69|6028.99|6029.44|6028.74|50
1738619530000|2025-02-03 21:52:10|6029.44|6028.74|6030.19|6029.49|6030.19|6029.49|6029.44|6028.74|196
1738619540000|2025-02-03 21:52:20|6029.94|6029.24|6029.94|6029.24|6029.94|6029.24|6029.94|6029.24|29
1738619550000|2025-02-03 21:52:30|6029.69|6028.99|6029.69|6028.99|6029.69|6028.99|6029.44|6028.74|54
1738619560000|2025-02-03 21:52:40|||||||||35
1738619570000|2025-02-03 21:52:50|6029.94|6029.24|6029.94|6029.24|6029.94|6029.24|6029.69|6028.99|40
1738619580000|2025-02-03 21:53:00|6029.69|6028.99|6029.94|6029.24|6029.94|6029.24|6029.69|6028.99|20
1738619590000|2025-02-03 21:53:10|6030.19|6029.49|6030.19|6029.49|6030.19|6029.49|6029.94|6029.24|30
1738619600000|2025-02-03 21:53:20|6029.94|6029.24|6029.94|6029.24|6030.19|6029.49|6029.94|6029.24|32
1738619610000|2025-02-03 21:53:30|||||||||29
1738619620000|2025-02-03 21:53:40|||||||||11
1738619630000|2025-02-03 21:53:50|6029.69|6028.99|6029.94|6029.24|6030.19|6029.49|6029.69|6028.99|21
1738619640000|2025-02-03 21:54:00|6029.69|6028.99|6029.44|6028.74|6029.94|6029.24|6029.44|6028.74|78
1738619650000|2025-02-03 21:54:10|6029.56|6028.86|6029.44|6028.74|6029.56|6028.86|6029.44|6028.74|32
1738619660000|2025-02-03 21:54:20|||||||||95
1738619670000|2025-02-03 21:54:30|6028.44|6027.74|6027.94|6027.24|6028.44|6027.74|6027.94|6027.24|240
1738619680000|2025-02-03 21:54:40|||||||||180
1738619690000|2025-02-03 21:54:50|6028.06|6027.36|6028.31|6027.61|6028.31|6027.61|6028.06|6027.36|212
1738619700000|2025-02-03 21:55:00|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|172
1738619710000|2025-02-03 21:55:10|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|154
1738619720000|2025-02-03 21:55:20|6028.31|6027.61|6027.94|6027.24|6028.44|6027.74|6027.94|6027.24|42
1738619730000|2025-02-03 21:55:30|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|277
1738619740000|2025-02-03 21:55:40|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|65
1738619750000|2025-02-03 21:55:50|||||||||130
1738619760000|2025-02-03 21:56:00|||||||||121
1738619770000|2025-02-03 21:56:10|||||||||100
1738619780000|2025-02-03 21:56:20|6028.19|6027.49|6028.19|6027.49|6028.44|6027.74|6028.19|6027.49|171
1738619790000|2025-02-03 21:56:30|6028.44|6027.74|6028.69|6027.99|6028.69|6027.99|6028.19|6027.49|60
1738619800000|2025-02-03 21:56:40|6028.56|6027.86|6028.44|6027.74|6028.56|6027.86|6028.19|6027.49|49
1738619810000|2025-02-03 21:56:50|6028.69|6027.99|6028.06|6027.36|6028.69|6027.99|6027.94|6027.24|62
1738619820000|2025-02-03 21:57:00|6028.19|6027.49|6027.94|6027.24|6028.19|6027.49|6027.94|6027.24|257
1738619830000|2025-02-03 21:57:10|||||||||100
1738619840000|2025-02-03 21:57:20|||||||||40
1738619850000|2025-02-03 21:57:30|||||||||89
1738619860000|2025-02-03 21:57:40|||||||||101
1738619870000|2025-02-03 21:57:50|6028.44|6027.74|6028.19|6027.49|6028.44|6027.74|6027.94|6027.24|194
1738619880000|2025-02-03 21:58:00|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|38
1738619890000|2025-02-03 21:58:10|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|40
1738619900000|2025-02-03 21:58:20|6028.31|6027.61|6028.19|6027.49|6028.44|6027.74|6028.19|6027.49|89
1738619910000|2025-02-03 21:58:30|||||||||60
1738619920000|2025-02-03 21:58:40|6028.06|6027.36|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|111
1738619930000|2025-02-03 21:58:50|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|104
1738619940000|2025-02-03 21:59:00|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|77
1738619950000|2025-02-03 21:59:10|6028.06|6027.36|6028.19|6027.49|6028.19|6027.49|6028.06|6027.36|64
1738619960000|2025-02-03 21:59:20|6028.44|6027.74|6028.69|6027.99|6028.69|6027.99|6028.44|6027.74|212
1738619970000|2025-02-03 21:59:30|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|37
1738619980000|2025-02-03 21:59:40|||||||||209
1738619990000|2025-02-03 21:59:50|6028.81|6028.11|6029.55|6028.05|6029.55|6028.61|6028.31|6027.61|1709
1738620010000|2025-02-03 22:00:10|6029.26|6027.76|6029.37|6027.87|6029.37|6027.87|6029.26|6027.76|0
1738620040000|2025-02-03 22:00:40|6029.33|6027.83|6029.33|6027.83|6029.33|6027.83|6029.33|6027.83|0
1738620070000|2025-02-03 22:01:10|6028.89|6027.39|6028.89|6027.39|6028.89|6027.39|6028.89|6027.39|0
1738620090000|2025-02-03 22:01:30|6029|6027.5|6029|6027.5|6029|6027.5|6029|6027.5|0
1738620100000|2025-02-03 22:01:40|6028.96|6027.46|6028.96|6027.46|6028.96|6027.46|6028.96|6027.46|0
1738620110000|2025-02-03 22:01:50|6029|6027.5|6029.15|6027.65|6029.19|6027.69|6029|6027.5|0
1738620120000|2025-02-03 22:02:00|6029.19|6027.69|6029.19|6027.69|6029.19|6027.69|6029.19|6027.69|0
1738620140000|2025-02-03 22:02:20|6029.22|6027.72|6029.22|6027.72|6029.22|6027.72|6029.22|6027.72|0
1738620170000|2025-02-03 22:02:50|6029.52|6028.02|6029.22|6027.72|6029.52|6028.02|6029.22|6027.72|0
1738620180000|2025-02-03 22:03:00|6029.33|6027.83|6029.33|6027.83|6029.33|6027.83|6029.33|6027.83|0
1738620240000|2025-02-03 22:04:00|6029.44|6027.94|6029.22|6027.72|6029.52|6028.02|6029.22|6027.72|0
1738620250000|2025-02-03 22:04:10|6029.48|6027.98|6029.48|6027.98|6029.48|6027.98|6029.48|6027.98|0
1738620260000|2025-02-03 22:04:20|6029.52|6028.02|6029.52|6028.02|6029.52|6028.02|6029.52|6028.02|0
1738620270000|2025-02-03 22:04:30|6029.41|6027.91|6029.3|6027.8|6029.41|6027.91|6029.3|6027.8|0
1738620310000|2025-02-03 22:05:10|6029.26|6027.76|6029.26|6027.76|6029.44|6027.94|6029.26|6027.76|0
1738620320000|2025-02-03 22:05:20|6029.41|6027.91|6029.41|6027.91|6029.41|6027.91|6029.41|6027.91|0
1738620330000|2025-02-03 22:05:30|6030.1|6028.6|6029.74|6028.24|6030.1|6028.6|6029.74|6028.24|0
1738620340000|2025-02-03 22:05:40|6029.98|6028.48|6030.34|6028.84|6030.34|6028.84|6029.98|6028.48|0
1738620350000|2025-02-03 22:05:50|6030.44|6028.94|6030.62|6029.12|6030.76|6029.26|6030.44|6028.94|0
1738620360000|2025-02-03 22:06:00|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|0
1738620370000|2025-02-03 22:06:10|6030.4|6028.9|6030.4|6028.9|6030.4|6028.9|6030.4|6028.9|0
1738620380000|2025-02-03 22:06:20|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|0
1738620390000|2025-02-03 22:06:30|6030.26|6028.76|6030.26|6028.76|6030.26|6028.76|6030.26|6028.76|0
1738620400000|2025-02-03 22:06:40|6030.44|6028.94|6030.37|6028.87|6030.44|6028.94|6030.37|6028.87|0
1738620410000|2025-02-03 22:06:50|6030.48|6028.98|6030.48|6028.98|6030.48|6028.98|6030.48|6028.98|0
1738620420000|2025-02-03 22:07:00|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|0
1738620440000|2025-02-03 22:07:20|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|0
1738620500000|2025-02-03 22:08:20|6030.48|6028.98|6030.48|6028.98|6030.48|6028.98|6030.48|6028.98|0
1738620530000|2025-02-03 22:08:50|6030.33|6028.83|6030.33|6028.83|6030.33|6028.83|6030.33|6028.83|0
1738620570000|2025-02-03 22:09:30|6030.29|6028.79|6030.29|6028.79|6030.29|6028.79|6030.29|6028.79|0
1738620600000|2025-02-03 22:10:00|6030.48|6028.98|6030.48|6028.98|6030.66|6029.16|6030.29|6028.79|0
1738620610000|2025-02-03 22:10:10|6030.66|6029.16|6030.87|6029.37|6030.87|6029.37|6030.66|6029.16|0
1738620620000|2025-02-03 22:10:20|6030.98|6029.48|6030.59|6029.09|6030.98|6029.48|6030.59|6029.09|0
1738620650000|2025-02-03 22:10:50|6030.62|6029.12|6030.51|6029.01|6030.62|6029.12|6030.51|6029.01|0
1738620660000|2025-02-03 22:11:00|6030.48|6028.98|6030.48|6028.98|6030.48|6028.98|6030.48|6028.98|0
1738620670000|2025-02-03 22:11:10|6030.4|6028.9|6030.29|6028.79|6030.76|6029.26|6030.29|6028.79|0
1738620680000|2025-02-03 22:11:20|6030.76|6029.26|6030.33|6028.83|6030.76|6029.26|6030.33|6028.83|0
1738620700000|2025-02-03 22:11:40|6030.44|6028.94|6030.33|6028.83|6030.44|6028.94|6030.33|6028.83|0
1738620730000|2025-02-03 22:12:10|6030.29|6028.79|6030.29|6028.79|6030.29|6028.79|6030.29|6028.79|0
1738620930000|2025-02-03 22:15:30|6030.22|6028.72|6030.22|6028.72|6030.22|6028.72|6030.22|6028.72|0
1738620980000|2025-02-03 22:16:20|6029.93|6028.43|6030|6028.5|6030|6028.5|6029.93|6028.43|0
1738620990000|2025-02-03 22:16:30|6030.04|6028.54|6030.11|6028.61|6030.11|6028.61|6030.04|6028.54|0
1738621000000|2025-02-03 22:16:40|6029.67|6028.17|6029.67|6028.17|6029.67|6028.17|6029.67|6028.17|0
1738621020000|2025-02-03 22:17:00|6029.78|6028.28|6029.78|6028.28|6029.78|6028.28|6029.78|6028.28|0
1738621040000|2025-02-03 22:17:20|6029.67|6028.17|6029.67|6028.17|6029.67|6028.17|6029.67|6028.17|0
1738621050000|2025-02-03 22:17:30|6029.93|6028.43|6029.78|6028.28|6029.93|6028.43|6029.74|6028.24|0
1738621060000|2025-02-03 22:17:40|6029.85|6028.35|6029.85|6028.35|6029.85|6028.35|6029.85|6028.35|0
1738621080000|2025-02-03 22:18:00|6030|6028.5|6030|6028.5|6030|6028.5|6030|6028.5|0
1738621090000|2025-02-03 22:18:10|6029.85|6028.35|6029.85|6028.35|6029.85|6028.35|6029.85|6028.35|0
1738621140000|2025-02-03 22:19:00|6029.89|6028.39|6029.89|6028.39|6029.89|6028.39|6029.89|6028.39|0
1738621150000|2025-02-03 22:19:10|6030|6028.5|6030|6028.5|6030|6028.5|6030|6028.5|0
1738621190000|2025-02-03 22:19:50|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|0
1738621200000|2025-02-03 22:20:00|6030|6028.5|6030.04|6028.54|6030.04|6028.54|6030|6028.5|0
1738621210000|2025-02-03 22:20:10|6030|6028.5|6030|6028.5|6030|6028.5|6030|6028.5|0
1738621220000|2025-02-03 22:20:20|6030.15|6028.65|6030.15|6028.65|6030.15|6028.65|6030.15|6028.65|0
1738621230000|2025-02-03 22:20:30|6030.95|6029.45|6030.95|6029.45|6030.95|6029.45|6030.95|6029.45|0
1738621240000|2025-02-03 22:20:40|6030.73|6029.23|6030.55|6029.05|6030.73|6029.23|6030.55|6029.05|0
1738621250000|2025-02-03 22:20:50|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|0
1738621290000|2025-02-03 22:21:30|6030.44|6028.94|6030.59|6029.09|6030.59|6029.09|6030.44|6028.94|0
1738621300000|2025-02-03 22:21:40|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|0
1738621320000|2025-02-03 22:22:00|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|0
1738621370000|2025-02-03 22:22:50|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|0
1738621390000|2025-02-03 22:23:10|6030|6028.5|6030|6028.5|6030|6028.5|6030|6028.5|0
1738621400000|2025-02-03 22:23:20|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|0
1738621450000|2025-02-03 22:24:10|6030.4|6028.9|6030.4|6028.9|6030.4|6028.9|6030.4|6028.9|0
1738621460000|2025-02-03 22:24:20|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|0
1738621530000|2025-02-03 22:25:30|6030.4|6028.9|6030.4|6028.9|6030.4|6028.9|6030.4|6028.9|0
1738621570000|2025-02-03 22:26:10|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|6030.44|6028.94|0
1738621580000|2025-02-03 22:26:20|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|6030.37|6028.87|0
1738621660000|2025-02-03 22:27:40|6030.48|6028.98|6030.48|6028.98|6030.48|6028.98|6030.48|6028.98|0
1738621690000|2025-02-03 22:28:10|6030.59|6029.09|6030.59|6029.09|6030.59|6029.09|6030.59|6029.09|0
1738621790000|2025-02-03 22:29:50|6030.66|6029.16|6030.66|6029.16|6030.66|6029.16|6030.66|6029.16|0
1738621810000|2025-02-03 22:30:10|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1738621880000|2025-02-03 22:31:20|6030.76|6029.26|6030.76|6029.26|6030.76|6029.26|6030.76|6029.26|0
1738621890000|2025-02-03 22:31:30|6030.7|6029.2|6030.66|6029.16|6030.7|6029.2|6030.66|6029.16|0
1738621900000|2025-02-03 22:31:40|6030.7|6029.2|6030.73|6029.23|6030.76|6029.26|6030.7|6029.2|0
1738621910000|2025-02-03 22:31:50|6030.76|6029.26|6030.7|6029.2|6030.76|6029.26|6030.7|6029.2|0
1738621920000|2025-02-03 22:32:00|6030.76|6029.26|6030.76|6029.26|6030.76|6029.26|6030.76|6029.26|0
1738621930000|2025-02-03 22:32:10|6030.62|6029.12|6030.66|6029.16|6030.73|6029.23|6030.55|6029.05|0
1738621940000|2025-02-03 22:32:20|6030.73|6029.23|6030.73|6029.23|6030.73|6029.23|6030.73|6029.23|0
1738621960000|2025-02-03 22:32:40|6030.76|6029.26|6030.76|6029.26|6030.76|6029.26|6030.76|6029.26|0
1738621970000|2025-02-03 22:32:50|6030.73|6029.23|6030.73|6029.23|6030.73|6029.23|6030.73|6029.23|0
1738621980000|2025-02-03 22:33:00|6030.66|6029.16|6030.66|6029.16|6030.66|6029.16|6030.66|6029.16|0
1738621990000|2025-02-03 22:33:10|6030.59|6029.09|6030.59|6029.09|6030.59|6029.09|6030.59|6029.09|0
1738622000000|2025-02-03 22:33:20|6030.66|6029.16|6030.73|6029.23|6030.73|6029.23|6030.66|6029.16|0
1738622010000|2025-02-03 22:33:30|6030.66|6029.16|6031.02|6029.52|6031.02|6029.52|6030.66|6029.16|0
1738622020000|2025-02-03 22:33:40|6030.8|6029.3|6030.8|6029.3|6031.06|6029.56|6030.8|6029.3|0
1738622030000|2025-02-03 22:33:50|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|0
1738622040000|2025-02-03 22:34:00|6031.09|6029.59|6031.09|6029.59|6031.09|6029.59|6031.09|6029.59|0
1738622060000|2025-02-03 22:34:20|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|0
1738622070000|2025-02-03 22:34:30|6031.09|6029.59|6030.76|6029.26|6031.09|6029.59|6030.76|6029.26|0
1738622120000|2025-02-03 22:35:20|6030.84|6029.34|6030.84|6029.34|6030.84|6029.34|6030.84|6029.34|0
1738622170000|2025-02-03 22:36:10|6031.02|6029.52|6031.02|6029.52|6031.02|6029.52|6031.02|6029.52|0
1738622190000|2025-02-03 22:36:30|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|0
1738622200000|2025-02-03 22:36:40|6031.02|6029.52|6031.02|6029.52|6031.02|6029.52|6031.02|6029.52|0
1738622240000|2025-02-03 22:37:20|6031.2|6029.7|6030.91|6029.41|6031.2|6029.7|6030.91|6029.41|0
1738622260000|2025-02-03 22:37:40|6031.02|6029.52|6031.02|6029.52|6031.02|6029.52|6031.02|6029.52|0
1738622290000|2025-02-03 22:38:10|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|0
1738622330000|2025-02-03 22:38:50|6031.24|6029.74|6031.24|6029.74|6031.24|6029.74|6031.24|6029.74|0
1738622370000|2025-02-03 22:39:30|6031.2|6029.7|6031.2|6029.7|6031.2|6029.7|6031.2|6029.7|0
1738622450000|2025-02-03 22:40:50|6030.98|6029.48|6031.02|6029.52|6031.02|6029.52|6030.98|6029.48|0
1738622530000|2025-02-03 22:42:10|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|6031.06|6029.56|0
1738622610000|2025-02-03 22:43:30|6031.09|6029.59|6031.09|6029.59|6031.09|6029.59|6031.09|6029.59|0
1738622630000|2025-02-03 22:43:50|6031.17|6029.67|6031.24|6029.74|6031.24|6029.74|6031.17|6029.67|0
1738622640000|2025-02-03 22:44:00|6031.17|6029.67|6031.09|6029.59|6031.17|6029.67|6031.09|6029.59|0
1738622650000|2025-02-03 22:44:10|6031.24|6029.74|6031.24|6029.74|6031.24|6029.74|6031.24|6029.74|0
1738622660000|2025-02-03 22:44:20|6031.35|6029.85|6031.42|6029.92|6031.42|6029.92|6031.35|6029.85|0
1738622670000|2025-02-03 22:44:30|6031.62|6030.12|6031.62|6030.12|6031.62|6030.12|6031.62|6030.12|0
1738622700000|2025-02-03 22:45:00|6031.7|6030.2|6032.17|6030.67|6032.17|6030.67|6031.7|6030.2|0
1738622730000|2025-02-03 22:45:30|6032.2|6030.7|6032.2|6030.7|6032.2|6030.7|6032.2|6030.7|0
1738622750000|2025-02-03 22:45:50|6032.17|6030.67|6032.17|6030.67|6032.17|6030.67|6032.17|6030.67|0
1738622770000|2025-02-03 22:46:10|6031.8|6030.3|6032.17|6030.67|6032.17|6030.67|6031.8|6030.3|0
1738622780000|2025-02-03 22:46:20|6032.31|6030.81|6031.98|6030.48|6032.31|6030.81|6031.98|6030.48|0
1738622790000|2025-02-03 22:46:30|6032.31|6030.81|6031.95|6030.45|6032.31|6030.81|6031.95|6030.45|0
1738622800000|2025-02-03 22:46:40|6032.31|6030.81|6031.95|6030.45|6032.31|6030.81|6031.95|6030.45|0
1738622810000|2025-02-03 22:46:50|6031.98|6030.48|6031.98|6030.48|6031.98|6030.48|6031.98|6030.48|0
1738622820000|2025-02-03 22:47:00|6032.02|6030.52|6032.02|6030.52|6032.02|6030.52|6032.02|6030.52|0
1738622830000|2025-02-03 22:47:10|6031.95|6030.45|6031.91|6030.41|6031.95|6030.45|6031.91|6030.41|0
1738622840000|2025-02-03 22:47:20|6031.98|6030.48|6031.98|6030.48|6031.98|6030.48|6031.98|6030.48|0
1738622940000|2025-02-03 22:49:00|6032.61|6031.11|6032.61|6031.11|6032.61|6031.11|6032.61|6031.11|0
1738623000000|2025-02-03 22:50:00|6032.31|6030.81|6032.79|6031.29|6032.79|6031.29|6032.31|6030.81|0
1738623040000|2025-02-03 22:50:40|6033.27|6031.77|6033.31|6031.81|6033.31|6031.81|6033.27|6031.77|0
1738623050000|2025-02-03 22:50:50|6033.38|6031.88|6033.38|6031.88|6033.38|6031.88|6033.38|6031.88|0
1738623060000|2025-02-03 22:51:00|6033.45|6031.95|6033.45|6031.95|6033.45|6031.95|6033.45|6031.95|0
1738623070000|2025-02-03 22:51:10|6033.19|6031.69|6033.01|6031.51|6033.19|6031.69|6033.01|6031.51|0
1738623100000|2025-02-03 22:51:40|6032.9|6031.4|6032.86|6031.36|6032.9|6031.4|6032.86|6031.36|0
1738623110000|2025-02-03 22:51:50|6032.24|6030.74|6033.49|6031.99|6033.49|6031.99|6032.24|6030.74|0
1738623130000|2025-02-03 22:52:10|6033.67|6032.17|6033.74|6032.24|6033.74|6032.24|6033.67|6032.17|0
1738623150000|2025-02-03 22:52:30|6033.81|6032.31|6033.81|6032.31|6033.81|6032.31|6033.81|6032.31|0
1738623160000|2025-02-03 22:52:40|6033.92|6032.42|6034.07|6032.57|6034.22|6032.72|6033.92|6032.42|0
1738623170000|2025-02-03 22:52:50|6033.96|6032.46|6034.22|6032.72|6034.29|6032.79|6033.96|6032.46|0
1738623180000|2025-02-03 22:53:00|6034.07|6032.57|6033.96|6032.46|6034.22|6032.72|6033.96|6032.46|0
1738623190000|2025-02-03 22:53:10|6033.92|6032.42|6033.12|6031.62|6033.92|6032.42|6032.75|6031.25|0
1738623210000|2025-02-03 22:53:30|6033.16|6031.66|6033.16|6031.66|6033.16|6031.66|6033.16|6031.66|0
1738623220000|2025-02-03 22:53:40|6033.31|6031.81|6033.38|6031.88|6033.38|6031.88|6033.31|6031.81|0
1738623230000|2025-02-03 22:53:50|6033.31|6031.81|6033.31|6031.81|6033.31|6031.81|6033.31|6031.81|0
1738623240000|2025-02-03 22:54:00|6033.38|6031.88|6033.38|6031.88|6033.38|6031.88|6033.38|6031.88|0
1738623250000|2025-02-03 22:54:10|6033.85|6032.35|6033.85|6032.35|6033.85|6032.35|6033.85|6032.35|0
1738623280000|2025-02-03 22:54:40|6033.92|6032.42|6034.03|6032.53|6034.07|6032.57|6033.6|6032.1|0
1738623300000|2025-02-03 22:55:00|6033.74|6032.24|6034.29|6032.79|6034.29|6032.79|6033.74|6032.24|0
1738623330000|2025-02-03 22:55:30|6034.4|6032.9|6034.55|6033.05|6034.55|6033.05|6034.4|6032.9|0
1738623340000|2025-02-03 22:55:40|6034.4|6032.9|6034.73|6033.23|6034.73|6033.23|6034.4|6032.9|0
1738623350000|2025-02-03 22:55:50|6034.77|6033.27|6034.77|6033.27|6034.77|6033.27|6034.77|6033.27|0
1738623370000|2025-02-03 22:56:10|6034.73|6033.23|6034.77|6033.27|6034.77|6033.27|6034.73|6033.23|0
1738623410000|2025-02-03 22:56:50|6035.65|6034.15|6035.65|6034.15|6035.65|6034.15|6035.65|6034.15|0
1738623450000|2025-02-03 22:57:30|6035.85|6034.35|6035.89|6034.39|6035.89|6034.39|6035.85|6034.35|0
1738623460000|2025-02-03 22:57:40|6035.92|6034.42|6035.85|6034.35|6035.92|6034.42|6035.85|6034.35|0
1738623520000|2025-02-03 22:58:40|6035.89|6034.39|6035.96|6034.46|6035.96|6034.46|6035.89|6034.39|0
1738623530000|2025-02-03 22:58:50|6036.29|6034.79|6036.5|6035|6036.5|6035|6036.29|6034.79|0
1738623540000|2025-02-03 22:59:00|6036.36|6034.86|6036.33|6034.83|6036.36|6034.86|6036.33|6034.83|0
1738623550000|2025-02-03 22:59:10|6036.36|6034.86|6036.36|6034.86|6036.36|6034.86|6036.36|6034.86|0
1738623560000|2025-02-03 22:59:20|6036.54|6035.04|6036.54|6035.04|6036.54|6035.04|6036.54|6035.04|0
1738623570000|2025-02-03 22:59:30|6036.69|6035.19|6036.5|6035|6036.69|6035.19|6036.5|6035|0
1738623580000|2025-02-03 22:59:40|6036.69|6035.19|6036.72|6035.22|6036.72|6035.22|6036.65|6035.15|0
1738623590000|2025-02-03 22:59:50|6036.8|6035.3|6037.09|6035.59|6037.13|6035.63|6036.8|6035.3|0
1738623600000|2025-02-03 23:00:00|6040.55|6039.85|6039.8|6039.1|6042.55|6041.85|6038.3|6037.6|476
1738623610000|2025-02-03 23:00:10|6039.55|6038.85|6039.05|6038.35|6039.93|6039.23|6039.05|6038.35|97
1738623620000|2025-02-03 23:00:20|6038.93|6038.23|6039.18|6038.48|6039.43|6038.73|6038.68|6037.98|68
1738623630000|2025-02-03 23:00:30|6038.3|6037.6|6038.3|6037.6|6039.3|6038.6|6038.05|6037.35|156
1738623640000|2025-02-03 23:00:40|6038.05|6037.35|6038.05|6037.35|6038.05|6037.35|6037.68|6036.98|76
1738623650000|2025-02-03 23:00:50|6038.18|6037.48|6038.3|6037.6|6038.8|6038.1|6038.05|6037.35|164
1738623660000|2025-02-03 23:01:00|6038.55|6037.85|6037.18|6036.48|6038.55|6037.85|6037.05|6036.35|173
1738623670000|2025-02-03 23:01:10|6036.93|6036.23|6037.05|6036.35|6037.55|6036.85|6036.3|6035.6|130
1738623680000|2025-02-03 23:01:20|6037.18|6036.48|6036.55|6035.85|6037.3|6036.6|6036.18|6035.48|120
1738623690000|2025-02-03 23:01:30|6036.43|6035.73|6036.18|6035.48|6036.55|6035.85|6036.18|6035.48|75
1738623700000|2025-02-03 23:01:40|6036.05|6035.35|6035.68|6034.98|6036.18|6035.48|6035.68|6034.98|61
1738623710000|2025-02-03 23:01:50|6035.55|6034.85|6035.3|6034.6|6035.55|6034.85|6035.05|6034.35|58
1738623720000|2025-02-03 23:02:00|6035.18|6034.48|6034.68|6033.98|6035.43|6034.73|6034.68|6033.98|67
1738623730000|2025-02-03 23:02:10|6034.8|6034.1|6034.3|6033.6|6034.8|6034.1|6034.05|6033.35|72
1738623740000|2025-02-03 23:02:20|6034.18|6033.48|6034.18|6033.48|6034.55|6033.85|6034.18|6033.48|72
1738623750000|2025-02-03 23:02:30|6033.93|6033.23|6033.8|6033.1|6034.05|6033.35|6033.55|6032.85|40
1738623760000|2025-02-03 23:02:40|6033.93|6033.23|6034.3|6033.6|6034.55|6033.85|6033.93|6033.23|63
1738623770000|2025-02-03 23:02:50|6034.43|6033.73|6034.05|6033.35|6034.43|6033.73|6033.93|6033.23|27
1738623780000|2025-02-03 23:03:00|6033.93|6033.23|6033.93|6033.23|6033.93|6033.23|6033.8|6033.1|56
1738623790000|2025-02-03 23:03:10|6034.05|6033.35|6033.8|6033.1|6034.3|6033.6|6033.68|6032.98|64
1738623800000|2025-02-03 23:03:20|6033.93|6033.23|6033.93|6033.23|6034.18|6033.48|6033.8|6033.1|21
1738623810000|2025-02-03 23:03:30|6034.05|6033.35|6034.3|6033.6|6034.43|6033.73|6033.8|6033.1|37
1738623820000|2025-02-03 23:03:40|6034.18|6033.48|6034.43|6033.73|6034.43|6033.73|6034.18|6033.48|9
1738623830000|2025-02-03 23:03:50|6034.3|6033.6|6034.05|6033.35|6034.3|6033.6|6034.05|6033.35|35
1738623840000|2025-02-03 23:04:00|6034.18|6033.48|6033.8|6033.1|6034.18|6033.48|6033.68|6032.98|12
1738623850000|2025-02-03 23:04:10|6033.93|6033.23|6033.3|6032.6|6033.93|6033.23|6033.3|6032.6|25
1738623860000|2025-02-03 23:04:20|6033.18|6032.48|6033.43|6032.73|6033.43|6032.73|6033.05|6032.35|73
1738623870000|2025-02-03 23:04:30|6033.18|6032.48|6033.05|6032.35|6033.43|6032.73|6033.05|6032.35|44
1738623880000|2025-02-03 23:04:40|6033.18|6032.48|6033.18|6032.48|6033.68|6032.98|6032.93|6032.23|45
1738623890000|2025-02-03 23:04:50|6033.3|6032.6|6033.55|6032.85|6033.55|6032.85|6033.05|6032.35|53
1738623900000|2025-02-03 23:05:00|6033.8|6033.1|6033.55|6032.85|6033.93|6033.23|6033.43|6032.73|24
1738623910000|2025-02-03 23:05:10|6033.43|6032.73|6033.05|6032.35|6033.43|6032.73|6032.93|6032.23|38
1738623920000|2025-02-03 23:05:20|6032.93|6032.23|6032.93|6032.23|6033.3|6032.6|6032.93|6032.23|20
1738623930000|2025-02-03 23:05:30|6033.05|6032.35|6033.18|6032.48|6033.18|6032.48|6033.05|6032.35|19
1738623940000|2025-02-03 23:05:40|||||||||22
1738623950000|2025-02-03 23:05:50|6033.05|6032.35|6032.93|6032.23|6033.18|6032.48|6032.93|6032.23|20
1738623960000|2025-02-03 23:06:00|6032.68|6031.98|6033.3|6032.6|6033.3|6032.6|6032.68|6031.98|72
1738623970000|2025-02-03 23:06:10|6033.43|6032.73|6032.68|6031.98|6033.43|6032.73|6032.68|6031.98|60
1738623980000|2025-02-03 23:06:20|6032.8|6032.1|6032.43|6031.73|6032.8|6032.1|6032.43|6031.73|20
1738623990000|2025-02-03 23:06:30|6032.18|6031.48|6032.18|6031.48|6032.3|6031.6|6032.18|6031.48|22
1738624000000|2025-02-03 23:06:40|6032.43|6031.73|6033.05|6032.35|6033.43|6032.73|6032.3|6031.6|85
1738624010000|2025-02-03 23:06:50|6033.43|6032.73|6034.18|6033.48|6034.18|6033.48|6033.3|6032.6|96
1738624020000|2025-02-03 23:07:00|6034.05|6033.35|6034.18|6033.48|6034.18|6033.48|6034.05|6033.35|25
1738624030000|2025-02-03 23:07:10|6034.3|6033.6|6033.93|6033.23|6034.43|6033.73|6033.93|6033.23|78
1738624040000|2025-02-03 23:07:20|6034.05|6033.35|6033.8|6033.1|6034.05|6033.35|6033.8|6033.1|29
1738624050000|2025-02-03 23:07:30|6033.93|6033.23|6034.05|6033.35|6034.3|6033.6|6033.8|6033.1|47
1738624060000|2025-02-03 23:07:40|6034.18|6033.48|6033.93|6033.23|6034.18|6033.48|6033.93|6033.23|25
1738624070000|2025-02-03 23:07:50|6034.18|6033.48|6035.3|6034.6|6035.43|6034.73|6034.18|6033.48|191
1738624080000|2025-02-03 23:08:00|6035.18|6034.48|6034.68|6033.98|6035.43|6034.73|6034.68|6033.98|118
1738624090000|2025-02-03 23:08:10|6034.93|6034.23|6034.68|6033.98|6034.93|6034.23|6034.68|6033.98|16
1738624100000|2025-02-03 23:08:20|6034.43|6033.73|6034.18|6033.48|6034.43|6033.73|6034.18|6033.48|24
1738624110000|2025-02-03 23:08:30|6034.05|6033.35|6034.05|6033.35|6034.18|6033.48|6033.93|6033.23|18
1738624120000|2025-02-03 23:08:40|6034.18|6033.48|6034.43|6033.73|6034.43|6033.73|6034.18|6033.48|3
1738624130000|2025-02-03 23:08:50|6034.18|6033.48|6034.18|6033.48|6034.18|6033.48|6034.18|6033.48|34
1738624140000|2025-02-03 23:09:00|6034.05|6033.35|6033.3|6032.6|6034.05|6033.35|6033.18|6032.48|72
1738624150000|2025-02-03 23:09:10|6033.18|6032.48|6033.55|6032.85|6033.55|6032.85|6033.18|6032.48|20
1738624160000|2025-02-03 23:09:20|6033.43|6032.73|6033.8|6033.1|6033.8|6033.1|6033.43|6032.73|17
1738624170000|2025-02-03 23:09:30|6033.68|6032.98|6033.8|6033.1|6033.8|6033.1|6033.55|6032.85|20
1738624180000|2025-02-03 23:09:40|6033.93|6033.23|6033.68|6032.98|6034.05|6033.35|6033.68|6032.98|14
1738624190000|2025-02-03 23:09:50|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6032.93|6032.23|40
1738624200000|2025-02-03 23:10:00|6033.05|6032.35|6033.3|6032.6|6033.3|6032.6|6032.55|6031.85|77
1738624210000|2025-02-03 23:10:10|6033.18|6032.48|6033.93|6033.23|6033.93|6033.23|6032.93|6032.23|30
1738624220000|2025-02-03 23:10:20|6033.8|6033.1|6033.18|6032.48|6033.8|6033.1|6033.18|6032.48|12
1738624230000|2025-02-03 23:10:30|6033.3|6032.6|6033.18|6032.48|6033.3|6032.6|6033.18|6032.48|6
1738624240000|2025-02-03 23:10:40|6032.93|6032.23|6032.3|6031.6|6032.93|6032.23|6032.18|6031.48|81
1738624250000|2025-02-03 23:10:50|6032.43|6031.73|6032.68|6031.98|6032.68|6031.98|6032.43|6031.73|21
1738624260000|2025-02-03 23:11:00|6032.93|6032.23|6032.68|6031.98|6033.05|6032.35|6032.68|6031.98|19
1738624270000|2025-02-03 23:11:10|6032.8|6032.1|6033.43|6032.73|6033.55|6032.85|6032.8|6032.1|50
1738624280000|2025-02-03 23:11:20|6033.3|6032.6|6033.05|6032.35|6033.3|6032.6|6032.68|6031.98|40
1738624290000|2025-02-03 23:11:30|6032.93|6032.23|6032.68|6031.98|6032.93|6032.23|6032.43|6031.73|27
1738624300000|2025-02-03 23:11:40|6032.43|6031.73|6033.18|6032.48|6033.3|6032.6|6032.43|6031.73|69
1738624310000|2025-02-03 23:11:50|6033.3|6032.6|6033.43|6032.73|6033.43|6032.73|6033.18|6032.48|16
1738624320000|2025-02-03 23:12:00|6033.68|6032.98|6033.3|6032.6|6033.68|6032.98|6033.18|6032.48|30
1738624330000|2025-02-03 23:12:10|6033.43|6032.73|6033.05|6032.35|6033.68|6032.98|6033.05|6032.35|33
1738624340000|2025-02-03 23:12:20|6033.18|6032.48|6033.05|6032.35|6033.43|6032.73|6033.05|6032.35|30
1738624350000|2025-02-03 23:12:30|6032.93|6032.23|6033.05|6032.35|6033.18|6032.48|6032.93|6032.23|9
1738624360000|2025-02-03 23:12:40|6032.68|6031.98|6032.93|6032.23|6032.93|6032.23|6032.68|6031.98|58
1738624370000|2025-02-03 23:12:50|6033.18|6032.48|6033.55|6032.85|6033.55|6032.85|6033.18|6032.48|19
1738624380000|2025-02-03 23:13:00|6033.43|6032.73|6033.68|6032.98|6033.68|6032.98|6033.43|6032.73|12
1738624390000|2025-02-03 23:13:10|6033.8|6033.1|6033.68|6032.98|6033.8|6033.1|6033.55|6032.85|17
1738624400000|2025-02-03 23:13:20|6033.93|6033.23|6033.8|6033.1|6033.93|6033.23|6033.68|6032.98|22
1738624410000|2025-02-03 23:13:30|6033.43|6032.73|6033.68|6032.98|6033.93|6033.23|6033.43|6032.73|31
1738624420000|2025-02-03 23:13:40|6033.55|6032.85|6033.68|6032.98|6033.68|6032.98|6033.43|6032.73|5
1738624430000|2025-02-03 23:13:50|6033.55|6032.85|6033.18|6032.48|6033.55|6032.85|6032.93|6032.23|29
1738624440000|2025-02-03 23:14:00|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|19
1738624450000|2025-02-03 23:14:10|6033.3|6032.6|6033.55|6032.85|6033.55|6032.85|6033.3|6032.6|20
1738624460000|2025-02-03 23:14:20|6033.3|6032.6|6033.05|6032.35|6033.43|6032.73|6033.05|6032.35|17
1738624470000|2025-02-03 23:14:30|6032.93|6032.23|6032.43|6031.73|6032.93|6032.23|6032.43|6031.73|22
1738624480000|2025-02-03 23:14:40|6032.18|6031.48|6032.05|6031.35|6032.18|6031.48|6031.8|6031.1|49
1738624490000|2025-02-03 23:14:50|6032.18|6031.48|6031.68|6030.98|6032.18|6031.48|6031.68|6030.98|26
1738624500000|2025-02-03 23:15:00|6031.8|6031.1|6031.68|6030.98|6031.8|6031.1|6031.68|6030.98|17
1738624510000|2025-02-03 23:15:10|6032.18|6031.48|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|73
1738624520000|2025-02-03 23:15:20|6032.05|6031.35|6032.05|6031.35|6032.05|6031.35|6031.93|6031.23|7
1738624530000|2025-02-03 23:15:30|6032.18|6031.48|6032.18|6031.48|6032.18|6031.48|6031.8|6031.1|23
1738624540000|2025-02-03 23:15:40|6032.3|6031.6|6032.43|6031.73|6032.43|6031.73|6032.18|6031.48|37
1738624550000|2025-02-03 23:15:50|6032.18|6031.48|6032.8|6032.1|6032.8|6032.1|6032.18|6031.48|23
1738624560000|2025-02-03 23:16:00|6032.68|6031.98|6032.43|6031.73|6032.68|6031.98|6032.43|6031.73|12
1738624570000|2025-02-03 23:16:10|6032.68|6031.98|6032.43|6031.73|6032.68|6031.98|6032.43|6031.73|22
1738624580000|2025-02-03 23:16:20|6032.18|6031.48|6032.43|6031.73|6032.43|6031.73|6032.18|6031.48|37
1738624590000|2025-02-03 23:16:30|6032.3|6031.6|6032.18|6031.48|6032.3|6031.6|6032.18|6031.48|24
1738624600000|2025-02-03 23:16:40|6032.3|6031.6|6032.43|6031.73|6032.43|6031.73|6032.3|6031.6|4
1738624610000|2025-02-03 23:16:50|6032.68|6031.98|6032.93|6032.23|6032.93|6032.23|6032.68|6031.98|39
1738624620000|2025-02-03 23:17:00|6032.68|6031.98|6032.68|6031.98|6032.68|6031.98|6032.68|6031.98|14
1738624630000|2025-02-03 23:17:10|||||||||21
1738624640000|2025-02-03 23:17:20|6032.8|6032.1|6032.93|6032.23|6032.93|6032.23|6032.8|6032.1|6
1738624650000|2025-02-03 23:17:30|6032.8|6032.1|6032.8|6032.1|6032.93|6032.23|6032.8|6032.1|18
1738624660000|2025-02-03 23:17:40|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|6032.68|6031.98|25
1738624670000|2025-02-03 23:17:50|6032.68|6031.98|6032.93|6032.23|6032.93|6032.23|6032.68|6031.98|24
1738624680000|2025-02-03 23:18:00|6032.68|6031.98|6032.68|6031.98|6032.93|6032.23|6032.68|6031.98|21
1738624690000|2025-02-03 23:18:10|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|6032.8|6032.1|9
1738624700000|2025-02-03 23:18:20|6032.68|6031.98|6032.93|6032.23|6032.93|6032.23|6032.68|6031.98|16
1738624710000|2025-02-03 23:18:30|6032.8|6032.1|6032.93|6032.23|6032.93|6032.23|6032.8|6032.1|8
1738624720000|2025-02-03 23:18:40|6033.18|6032.48|6032.3|6031.6|6033.18|6032.48|6032.3|6031.6|60
1738624730000|2025-02-03 23:18:50|6032.43|6031.73|6032.43|6031.73|6032.43|6031.73|6032.43|6031.73|1
1738624740000|2025-02-03 23:19:00|6032.18|6031.48|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|78
1738624750000|2025-02-03 23:19:10|6032.18|6031.48|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|56
1738624760000|2025-02-03 23:19:20|6032.18|6031.48|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|25
1738624770000|2025-02-03 23:19:30|6032.18|6031.48|6031.93|6031.23|6032.18|6031.48|6031.8|6031.1|44
1738624780000|2025-02-03 23:19:40|6032.18|6031.48|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|20
1738624790000|2025-02-03 23:19:50|6032.18|6031.48|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|38
1738624800000|2025-02-03 23:20:00|6032.18|6031.48|6032.18|6031.48|6032.18|6031.48|6032.05|6031.35|30
1738624810000|2025-02-03 23:20:10|6032.55|6031.85|6032.55|6031.85|6032.55|6031.85|6032.55|6031.85|54
1738624820000|2025-02-03 23:20:20|6032.43|6031.73|6032.05|6031.35|6032.43|6031.73|6032.05|6031.35|27
1738624830000|2025-02-03 23:20:30|6032.18|6031.48|6031.68|6030.98|6032.18|6031.48|6031.68|6030.98|21
1738624840000|2025-02-03 23:20:40|6031.93|6031.23|6030.93|6030.23|6031.93|6031.23|6030.93|6030.23|142
1738624850000|2025-02-03 23:20:50|6030.68|6029.98|6030.93|6030.23|6030.93|6030.23|6030.68|6029.98|53
1738624860000|2025-02-03 23:21:00|6031.18|6030.48|6030.93|6030.23|6031.18|6030.48|6030.93|6030.23|18
1738624870000|2025-02-03 23:21:10|6031.05|6030.35|6030.93|6030.23|6031.18|6030.48|6030.93|6030.23|15
1738624880000|2025-02-03 23:21:20|6030.8|6030.1|6031.68|6030.98|6031.68|6030.98|6030.8|6030.1|56
1738624890000|2025-02-03 23:21:30|6031.55|6030.85|6031.43|6030.73|6031.68|6030.98|6031.43|6030.73|33
1738624900000|2025-02-03 23:21:40|6031.3|6030.6|6031.43|6030.73|6031.43|6030.73|6031.3|6030.6|17
1738624910000|2025-02-03 23:21:50|6031.3|6030.6|6032.18|6031.48|6032.18|6031.48|6031.18|6030.48|60
1738624920000|2025-02-03 23:22:00|6032.3|6031.6|6032.68|6031.98|6032.68|6031.98|6032.18|6031.48|40
1738624930000|2025-02-03 23:22:10|||||||||16
1738624940000|2025-02-03 23:22:20|6032.93|6032.23|6032.8|6032.1|6032.93|6032.23|6032.8|6032.1|34
1738624950000|2025-02-03 23:22:30|6032.68|6031.98|6032.93|6032.23|6033.18|6032.48|6032.68|6031.98|16
1738624960000|2025-02-03 23:22:40|6033.18|6032.48|6032.93|6032.23|6033.18|6032.48|6032.93|6032.23|25
1738624970000|2025-02-03 23:22:50|6032.68|6031.98|6032.93|6032.23|6032.93|6032.23|6032.68|6031.98|19
1738624980000|2025-02-03 23:23:00|6032.68|6031.98|6032.68|6031.98|6032.68|6031.98|6032.68|6031.98|9
1738624990000|2025-02-03 23:23:10|6032.43|6031.73|6032.43|6031.73|6032.43|6031.73|6032.43|6031.73|23
1738625000000|2025-02-03 23:23:20|6032.18|6031.48|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|18
1738625010000|2025-02-03 23:23:30|6032.05|6031.35|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|35
1738625020000|2025-02-03 23:23:40|6032.05|6031.35|6031.93|6031.23|6032.18|6031.48|6031.93|6031.23|16
1738625030000|2025-02-03 23:23:50|6032.05|6031.35|6032.18|6031.48|6032.18|6031.48|6032.05|6031.35|13
1738625040000|2025-02-03 23:24:00|6031.93|6031.23|6031.93|6031.23|6032.18|6031.48|6031.68|6030.98|57
1738625050000|2025-02-03 23:24:10|6031.68|6030.98|6031.68|6030.98|6031.68|6030.98|6031.68|6030.98|6
1738625060000|2025-02-03 23:24:20|6031.43|6030.73|6031.55|6030.85|6031.93|6031.23|6031.43|6030.73|26
1738625070000|2025-02-03 23:24:30|6031.68|6030.98|6031.8|6031.1|6031.8|6031.1|6031.55|6030.85|23
1738625080000|2025-02-03 23:24:40|6031.68|6030.98|6031.68|6030.98|6031.93|6031.23|6031.68|6030.98|9
1738625090000|2025-02-03 23:24:50|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|5
1738625100000|2025-02-03 23:25:00|6031.55|6030.85|6031.43|6030.73|6031.68|6030.98|6031.18|6030.48|20
1738625110000|2025-02-03 23:25:10|6031.18|6030.48|6031.18|6030.48|6031.18|6030.48|6031.18|6030.48|12
1738625120000|2025-02-03 23:25:20|6031.3|6030.6|6031.18|6030.48|6031.3|6030.6|6031.18|6030.48|10
1738625130000|2025-02-03 23:25:30|||||||||5
1738625140000|2025-02-03 23:25:40|6030.93|6030.23|6030.68|6029.98|6030.93|6030.23|6030.68|6029.98|80
1738625150000|2025-02-03 23:25:50|6030.8|6030.1|6030.8|6030.1|6030.8|6030.1|6030.68|6029.98|28
1738625160000|2025-02-03 23:26:00|6030.68|6029.98|6030.93|6030.23|6031.18|6030.48|6030.68|6029.98|50
1738625170000|2025-02-03 23:26:10|6031.18|6030.48|6031.18|6030.48|6031.18|6030.48|6031.18|6030.48|17
1738625180000|2025-02-03 23:26:20|6031.68|6030.98|6031.8|6031.1|6031.8|6031.1|6031.43|6030.73|35
1738625190000|2025-02-03 23:26:30|6031.93|6031.23|6031.43|6030.73|6031.93|6031.23|6031.43|6030.73|94
1738625200000|2025-02-03 23:26:40|6031.8|6031.1|6031.93|6031.23|6031.93|6031.23|6031.8|6031.1|33
1738625210000|2025-02-03 23:26:50|||||||||13
1738625220000|2025-02-03 23:27:00|6031.68|6030.98|6031.18|6030.48|6031.68|6030.98|6031.18|6030.48|20
1738625230000|2025-02-03 23:27:10|6031.3|6030.6|6031.55|6030.85|6031.55|6030.85|6031.18|6030.48|48
1738625240000|2025-02-03 23:27:20|6031.43|6030.73|6030.93|6030.23|6031.43|6030.73|6030.93|6030.23|19
1738625250000|2025-02-03 23:27:30|6031.43|6030.73|6031.3|6030.6|6031.43|6030.73|6031.18|6030.48|45
1738625260000|2025-02-03 23:27:40|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|6031.18|6030.48|7
1738625270000|2025-02-03 23:27:50|6031.8|6031.1|6031.93|6031.23|6031.93|6031.23|6031.68|6030.98|28
1738625280000|2025-02-03 23:28:00|6031.43|6030.73|6031.68|6030.98|6031.68|6030.98|6031.43|6030.73|55
1738625290000|2025-02-03 23:28:10|6031.3|6030.6|6031.3|6030.6|6031.3|6030.6|6031.18|6030.48|55
1738625300000|2025-02-03 23:28:20|6031.43|6030.73|6031.18|6030.48|6031.43|6030.73|6031.18|6030.48|7
1738625310000|2025-02-03 23:28:30|6031.05|6030.35|6031.18|6030.48|6031.18|6030.48|6031.05|6030.35|2
1738625320000|2025-02-03 23:28:40|6031.05|6030.35|6031.18|6030.48|6031.18|6030.48|6031.05|6030.35|9
1738625330000|2025-02-03 23:28:50|6031.05|6030.35|6030.93|6030.23|6031.05|6030.35|6030.93|6030.23|7
1738625340000|2025-02-03 23:29:00|6030.68|6029.98|6030.68|6029.98|6030.8|6030.1|6030.68|6029.98|19
1738625350000|2025-02-03 23:29:10|6030.8|6030.1|6031.05|6030.35|6031.05|6030.35|6030.8|6030.1|9
1738625360000|2025-02-03 23:29:20|6031.18|6030.48|6031.3|6030.6|6031.3|6030.6|6031.18|6030.48|9
1738625370000|2025-02-03 23:29:30|6031.43|6030.73|6031.43|6030.73|6031.68|6030.98|6031.18|6030.48|91
1738625380000|2025-02-03 23:29:40|6031.3|6030.6|6031.43|6030.73|6031.43|6030.73|6031.3|6030.6|8
1738625390000|2025-02-03 23:29:50|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|29
1738625400000|2025-02-03 23:30:00|6030.8|6030.1|6030.8|6030.1|6031.18|6030.48|6030.68|6029.98|108
1738625410000|2025-02-03 23:30:10|6030.93|6030.23|6030.93|6030.23|6031.18|6030.48|6030.93|6030.23|25
1738625420000|2025-02-03 23:30:20|6031.05|6030.35|6030.68|6029.98|6031.05|6030.35|6030.68|6029.98|11
1738625430000|2025-02-03 23:30:30|6030.43|6029.73|6029.43|6028.73|6030.43|6029.73|6029.43|6028.73|113
1738625440000|2025-02-03 23:30:40|6029.3|6028.6|6029.43|6028.73|6029.55|6028.85|6029.18|6028.48|60
1738625450000|2025-02-03 23:30:50|6029.55|6028.85|6030.18|6029.48|6030.18|6029.48|6029.55|6028.85|17
1738625460000|2025-02-03 23:31:00|6030.43|6029.73|6030.05|6029.35|6030.43|6029.73|6029.93|6029.23|18
1738625470000|2025-02-03 23:31:10|6030.43|6029.73|6030.43|6029.73|6030.43|6029.73|6030.18|6029.48|48
1738625480000|2025-02-03 23:31:20|6030.3|6029.6|6030.68|6029.98|6030.8|6030.1|6030.3|6029.6|20
1738625490000|2025-02-03 23:31:30|||||||||40
1738625500000|2025-02-03 23:31:40|6030.93|6030.23|6030.8|6030.1|6030.93|6030.23|6030.8|6030.1|18
1738625510000|2025-02-03 23:31:50|6030.68|6029.98|6030.68|6029.98|6030.93|6030.23|6030.68|6029.98|12
1738625520000|2025-02-03 23:32:00|6030.93|6030.23|6031.18|6030.48|6031.18|6030.48|6030.93|6030.23|48
1738625530000|2025-02-03 23:32:10|6031.43|6030.73|6031.18|6030.48|6031.43|6030.73|6031.18|6030.48|24
1738625540000|2025-02-03 23:32:20|6031.05|6030.35|6030.8|6030.1|6031.18|6030.48|6030.68|6029.98|23
1738625550000|2025-02-03 23:32:30|6030.93|6030.23|6030.8|6030.1|6030.93|6030.23|6030.8|6030.1|49
1738625560000|2025-02-03 23:32:40|6030.93|6030.23|6030.93|6030.23|6030.93|6030.23|6030.8|6030.1|23
1738625570000|2025-02-03 23:32:50|6031.3|6030.6|6031.68|6030.98|6032.05|6031.35|6031.3|6030.6|34
1738625580000|2025-02-03 23:33:00|6031.18|6030.48|6031.68|6030.98|6031.68|6030.98|6031.05|6030.35|43
1738625590000|2025-02-03 23:33:10|6031.55|6030.85|6032.18|6031.48|6032.18|6031.48|6031.55|6030.85|57
1738625600000|2025-02-03 23:33:20|6032.3|6031.6|6031.93|6031.23|6032.43|6031.73|6031.93|6031.23|14
1738625610000|2025-02-03 23:33:30|6032.05|6031.35|6032.18|6031.48|6032.18|6031.48|6032.05|6031.35|21
1738625620000|2025-02-03 23:33:40|6031.93|6031.23|6031.43|6030.73|6031.93|6031.23|6031.43|6030.73|31
1738625630000|2025-02-03 23:33:50|6031.18|6030.48|6030.93|6030.23|6031.43|6030.73|6030.93|6030.23|35
1738625640000|2025-02-03 23:34:00|6031.05|6030.35|6030.93|6030.23|6031.05|6030.35|6030.93|6030.23|5
1738625650000|2025-02-03 23:34:10|6030.68|6029.98|6030.8|6030.1|6030.8|6030.1|6030.68|6029.98|14
1738625660000|2025-02-03 23:34:20|6030.93|6030.23|6030.8|6030.1|6030.93|6030.23|6030.68|6029.98|5
1738625670000|2025-02-03 23:34:30|6030.68|6029.98|6030.93|6030.23|6030.93|6030.23|6030.68|6029.98|12
1738625680000|2025-02-03 23:34:40|6030.8|6030.1|6031.18|6030.48|6031.18|6030.48|6030.8|6030.1|6
1738625690000|2025-02-03 23:34:50|6031.05|6030.35|6031.18|6030.48|6031.55|6030.85|6031.05|6030.35|16
1738625700000|2025-02-03 23:35:00|6031.05|6030.35|6030.93|6030.23|6031.18|6030.48|6030.8|6030.1|14
1738625710000|2025-02-03 23:35:10|6030.68|6029.98|6030.93|6030.23|6030.93|6030.23|6030.68|6029.98|16
1738625720000|2025-02-03 23:35:20|6031.18|6030.48|6031.05|6030.35|6031.3|6030.6|6030.93|6030.23|29
1738625730000|2025-02-03 23:35:30|6031.18|6030.48|6030.93|6030.23|6031.18|6030.48|6030.93|6030.23|5
1738625740000|2025-02-03 23:35:40|6030.8|6030.1|6030.68|6029.98|6030.93|6030.23|6030.68|6029.98|22
1738625750000|2025-02-03 23:35:50|6030.93|6030.23|6030.68|6029.98|6030.93|6030.23|6030.68|6029.98|33
1738625760000|2025-02-03 23:36:00|6030.43|6029.73|6030.43|6029.73|6030.43|6029.73|6030.18|6029.48|41
1738625770000|2025-02-03 23:36:10|6030.3|6029.6|6030.68|6029.98|6030.68|6029.98|6030.3|6029.6|20
1738625780000|2025-02-03 23:36:20|6030.93|6030.23|6030.93|6030.23|6030.93|6030.23|6030.8|6030.1|25
1738625790000|2025-02-03 23:36:30|6031.05|6030.35|6031.18|6030.48|6031.43|6030.73|6031.05|6030.35|7
1738625800000|2025-02-03 23:36:40|6031.3|6030.6|6031.18|6030.48|6031.43|6030.73|6031.18|6030.48|36
1738625810000|2025-02-03 23:36:50|6031.05|6030.35|6030.93|6030.23|6031.05|6030.35|6030.68|6029.98|10
1738625820000|2025-02-03 23:37:00|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|6030.18|6029.48|51
1738625830000|2025-02-03 23:37:10|6030.55|6029.85|6030.68|6029.98|6030.93|6030.23|6030.43|6029.73|41
1738625840000|2025-02-03 23:37:20|6030.8|6030.1|6031.05|6030.35|6031.05|6030.35|6030.68|6029.98|24
1738625850000|2025-02-03 23:37:30|6031.18|6030.48|6031.18|6030.48|6031.18|6030.48|6030.93|6030.23|37
1738625860000|2025-02-03 23:37:40|6030.93|6030.23|6031.18|6030.48|6031.18|6030.48|6030.93|6030.23|8
1738625870000|2025-02-03 23:37:50|6031.43|6030.73|6031.55|6030.85|6031.93|6031.23|6031.43|6030.73|104
1738625880000|2025-02-03 23:38:00|6031.43|6030.73|6031.55|6030.85|6031.55|6030.85|6031.18|6030.48|33
1738625890000|2025-02-03 23:38:10|6031.43|6030.73|6031.93|6031.23|6031.93|6031.23|6031.43|6030.73|21
1738625900000|2025-02-03 23:38:20|6031.55|6030.85|6031.43|6030.73|6031.55|6030.85|6031.43|6030.73|33
1738625910000|2025-02-03 23:38:30|6031.3|6030.6|6031.18|6030.48|6031.3|6030.6|6031.18|6030.48|8
1738625930000|2025-02-03 23:38:50|6030.93|6030.23|6030.93|6030.23|6030.93|6030.23|6030.93|6030.23|10
1738625940000|2025-02-03 23:39:00|6031.18|6030.48|6031.18|6030.48|6031.43|6030.73|6031.18|6030.48|27
1738625950000|2025-02-03 23:39:10|6031.3|6030.6|6030.8|6030.1|6031.3|6030.6|6030.8|6030.1|59
1738625960000|2025-02-03 23:39:20|6030.68|6029.98|6030.68|6029.98|6030.8|6030.1|6030.55|6029.85|6
1738625970000|2025-02-03 23:39:30|6030.55|6029.85|6030.68|6029.98|6030.68|6029.98|6030.43|6029.73|6
1738625980000|2025-02-03 23:39:40|6030.55|6029.85|6030.8|6030.1|6030.8|6030.1|6030.55|6029.85|8
1738625990000|2025-02-03 23:39:50|6030.68|6029.98|6030.93|6030.23|6030.93|6030.23|6030.3|6029.6|67
1738626000000|2025-02-03 23:40:00|6030.68|6029.98|6030.43|6029.73|6030.68|6029.98|6030.43|6029.73|26
1738626010000|2025-02-03 23:40:10|6030.68|6029.98|6030.8|6030.1|6030.8|6030.1|6030.68|6029.98|8
1738626020000|2025-02-03 23:40:20|6030.68|6029.98|6031.3|6030.6|6031.3|6030.6|6030.68|6029.98|29
1738626030000|2025-02-03 23:40:30|6031.18|6030.48|6030.93|6030.23|6031.3|6030.6|6030.93|6030.23|24
1738626040000|2025-02-03 23:40:40|6031.05|6030.35|6031.43|6030.73|6031.43|6030.73|6031.05|6030.35|14
1738626050000|2025-02-03 23:40:50|6031.18|6030.48|6031.05|6030.35|6031.18|6030.48|6031.05|6030.35|3
1738626060000|2025-02-03 23:41:00|6031.18|6030.48|6031.05|6030.35|6031.18|6030.48|6031.05|6030.35|2
1738626070000|2025-02-03 23:41:10|6030.93|6030.23|6031.18|6030.48|6031.55|6030.85|6030.93|6030.23|36
1738626080000|2025-02-03 23:41:20|6031.3|6030.6|6031.3|6030.6|6031.3|6030.6|6031.3|6030.6|4
1738626090000|2025-02-03 23:41:30|6031.18|6030.48|6031.18|6030.48|6031.43|6030.73|6031.18|6030.48|3
1738626100000|2025-02-03 23:41:40|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|11
1738626110000|2025-02-03 23:41:50|6031.3|6030.6|6031.3|6030.6|6031.3|6030.6|6031.18|6030.48|7
1738626120000|2025-02-03 23:42:00|6031.18|6030.48|6031.18|6030.48|6031.18|6030.48|6031.18|6030.48|0
1738626130000|2025-02-03 23:42:10|6031.3|6030.6|6031.43|6030.73|6031.43|6030.73|6031.3|6030.6|6
1738626140000|2025-02-03 23:42:20|6031.3|6030.6|6031.43|6030.73|6031.43|6030.73|6031.3|6030.6|2
1738626150000|2025-02-03 23:42:30|6031.3|6030.6|6031.3|6030.6|6031.43|6030.73|6031.3|6030.6|7
1738626160000|2025-02-03 23:42:40|6031.18|6030.48|6031.18|6030.48|6031.18|6030.48|6031.05|6030.35|3
1738626170000|2025-02-03 23:42:50|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|7
1738626180000|2025-02-03 23:43:00|6031.18|6030.48|6031.68|6030.98|6031.68|6030.98|6031.18|6030.48|32
1738626190000|2025-02-03 23:43:10|6031.55|6030.85|6031.55|6030.85|6031.68|6030.98|6031.55|6030.85|15
1738626200000|2025-02-03 23:43:20|6031.43|6030.73|6031.68|6030.98|6031.68|6030.98|6031.43|6030.73|9
1738626210000|2025-02-03 23:43:30|6031.8|6031.1|6031.93|6031.23|6031.93|6031.23|6031.8|6031.1|25
1738626220000|2025-02-03 23:43:40|6032.05|6031.35|6031.68|6030.98|6032.05|6031.35|6031.68|6030.98|31
1738626230000|2025-02-03 23:43:50|6031.93|6031.23|6031.93|6031.23|6031.93|6031.23|6031.93|6031.23|11
1738626240000|2025-02-03 23:44:00|6031.8|6031.1|6031.55|6030.85|6031.93|6031.23|6031.55|6030.85|16
1738626250000|2025-02-03 23:44:10|6031.43|6030.73|6031.55|6030.85|6031.55|6030.85|6031.43|6030.73|4
1738626260000|2025-02-03 23:44:20|6031.68|6030.98|6031.93|6031.23|6031.93|6031.23|6031.68|6030.98|4
1738626270000|2025-02-03 23:44:30|6031.8|6031.1|6031.68|6030.98|6031.8|6031.1|6031.55|6030.85|6
1738626280000|2025-02-03 23:44:40|6031.8|6031.1|6031.68|6030.98|6031.8|6031.1|6031.68|6030.98|7
1738626300000|2025-02-03 23:45:00|6031.43|6030.73|6031.68|6030.98|6031.68|6030.98|6031.43|6030.73|15
1738626310000|2025-02-03 23:45:10|6031.43|6030.73|6032.68|6031.98|6032.68|6031.98|6031.43|6030.73|43
1738626320000|2025-02-03 23:45:20|6032.8|6032.1|6032.68|6031.98|6032.93|6032.23|6032.68|6031.98|25
1738626330000|2025-02-03 23:45:30|6032.8|6032.1|6032.68|6031.98|6032.8|6032.1|6032.68|6031.98|10
1738626340000|2025-02-03 23:45:40|6032.55|6031.85|6032.43|6031.73|6032.55|6031.85|6032.43|6031.73|14
1738626350000|2025-02-03 23:45:50|6032.3|6031.6|6032.43|6031.73|6032.43|6031.73|6032.3|6031.6|28
1738626360000|2025-02-03 23:46:00|6032.3|6031.6|6032.18|6031.48|6032.3|6031.6|6032.18|6031.48|16
1738626370000|2025-02-03 23:46:10|6032.05|6031.35|6032.18|6031.48|6032.43|6031.73|6032.05|6031.35|9
1738626390000|2025-02-03 23:46:30|6031.93|6031.23|6031.68|6030.98|6031.93|6031.23|6031.68|6030.98|22
1738626400000|2025-02-03 23:46:40|6031.43|6030.73|6031.68|6030.98|6031.8|6031.1|6031.43|6030.73|23
1738626410000|2025-02-03 23:46:50|6031.55|6030.85|6031.8|6031.1|6031.8|6031.1|6031.55|6030.85|10
1738626420000|2025-02-03 23:47:00|6031.93|6031.23|6031.68|6030.98|6031.93|6031.23|6031.68|6030.98|11
1738626430000|2025-02-03 23:47:10|6031.8|6031.1|6032.18|6031.48|6032.3|6031.6|6031.8|6031.1|17
1738626440000|2025-02-03 23:47:20|6032.05|6031.35|6032.05|6031.35|6032.18|6031.48|6032.05|6031.35|11
1738626450000|2025-02-03 23:47:30|6031.93|6031.23|6031.8|6031.1|6031.93|6031.23|6031.8|6031.1|12
1738626460000|2025-02-03 23:47:40|6031.68|6030.98|6030.93|6030.23|6031.68|6030.98|6030.93|6030.23|19
1738626470000|2025-02-03 23:47:50|||||||||6
1738626480000|2025-02-03 23:48:00|6030.68|6029.98|6030.68|6029.98|6030.8|6030.1|6030.68|6029.98|29
1738626490000|2025-02-03 23:48:10|||||||||16
1738626500000|2025-02-03 23:48:20|||||||||4
1738626510000|2025-02-03 23:48:30|||||||||2
1738626520000|2025-02-03 23:48:40|6030.43|6029.73|6030.68|6029.98|6030.68|6029.98|6030.43|6029.73|43
1738626530000|2025-02-03 23:48:50|||||||||8
1738626540000|2025-02-03 23:49:00|6030.43|6029.73|6030.43|6029.73|6030.43|6029.73|6030.43|6029.73|3
1738626550000|2025-02-03 23:49:10|||||||||1
1738626560000|2025-02-03 23:49:20|6030.93|6030.23|6030.68|6029.98|6030.93|6030.23|6030.68|6029.98|48
1738626570000|2025-02-03 23:49:30|6030.8|6030.1|6030.43|6029.73|6030.8|6030.1|6030.43|6029.73|15
1738626580000|2025-02-03 23:49:40|6030.3|6029.6|6030.43|6029.73|6030.43|6029.73|6030.3|6029.6|11
1738626590000|2025-02-03 23:49:50|6030.3|6029.6|6029.93|6029.23|6030.3|6029.6|6029.8|6029.1|38
1738626600000|2025-02-03 23:50:00|6029.8|6029.1|6029.68|6028.98|6029.93|6029.23|6029.68|6028.98|24
1738626610000|2025-02-03 23:50:10|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|25
1738626620000|2025-02-03 23:50:20|6029.43|6028.73|6029.18|6028.48|6029.43|6028.73|6029.18|6028.48|18
1738626630000|2025-02-03 23:50:30|6029.43|6028.73|6029.43|6028.73|6029.43|6028.73|6029.18|6028.48|17
1738626640000|2025-02-03 23:50:40|6029.18|6028.48|6028.68|6027.98|6029.18|6028.48|6028.55|6027.85|62
1738626650000|2025-02-03 23:50:50|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|6028.3|6027.6|44
1738626660000|2025-02-03 23:51:00|6028.3|6027.6|6028.18|6027.48|6028.3|6027.6|6027.8|6027.1|62
1738626670000|2025-02-03 23:51:10|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|28
1738626680000|2025-02-03 23:51:20|6027.8|6027.1|6027.68|6026.98|6027.93|6027.23|6027.43|6026.73|49
1738626690000|2025-02-03 23:51:30|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.8|6027.1|7
1738626700000|2025-02-03 23:51:40|6028.18|6027.48|6028.68|6027.98|6028.93|6028.23|6028.18|6027.48|86
1738626710000|2025-02-03 23:51:50|6028.8|6028.1|6028.93|6028.23|6028.93|6028.23|6028.68|6027.98|15
1738626720000|2025-02-03 23:52:00|6028.8|6028.1|6028.93|6028.23|6028.93|6028.23|6028.8|6028.1|11
1738626730000|2025-02-03 23:52:10|6029.18|6028.48|6029.68|6028.98|6029.8|6029.1|6029.18|6028.48|20
1738626740000|2025-02-03 23:52:20|6029.8|6029.1|6029.68|6028.98|6029.93|6029.23|6029.68|6028.98|15
1738626750000|2025-02-03 23:52:30|6029.93|6029.23|6029.8|6029.1|6029.93|6029.23|6029.8|6029.1|16
1738626760000|2025-02-03 23:52:40|6029.93|6029.23|6029.68|6028.98|6029.93|6029.23|6029.68|6028.98|14
1738626770000|2025-02-03 23:52:50|6029.93|6029.23|6029.93|6029.23|6029.93|6029.23|6029.93|6029.23|3
1738626780000|2025-02-03 23:53:00|6030.18|6029.48|6029.93|6029.23|6030.18|6029.48|6029.93|6029.23|15
1738626790000|2025-02-03 23:53:10|6030.18|6029.48|6029.68|6028.98|6030.18|6029.48|6029.68|6028.98|37
1738626800000|2025-02-03 23:53:20|6029.93|6029.23|6030.18|6029.48|6030.18|6029.48|6029.68|6028.98|35
1738626810000|2025-02-03 23:53:30|6029.93|6029.23|6029.93|6029.23|6029.93|6029.23|6029.8|6029.1|3
1738626820000|2025-02-03 23:53:40|6029.8|6029.1|6029.93|6029.23|6029.93|6029.23|6029.8|6029.1|3
1738626830000|2025-02-03 23:53:50|6029.8|6029.1|6029.8|6029.1|6029.93|6029.23|6029.68|6028.98|6
1738626840000|2025-02-03 23:54:00|6029.68|6028.98|6030.18|6029.48|6030.18|6029.48|6029.68|6028.98|9
1738626850000|2025-02-03 23:54:10|6030.68|6029.98|6030.93|6030.23|6030.93|6030.23|6030.68|6029.98|52
1738626860000|2025-02-03 23:54:20|6030.68|6029.98|6030.43|6029.73|6030.93|6030.23|6030.3|6029.6|23
1738626870000|2025-02-03 23:54:30|6030.3|6029.6|6030.43|6029.73|6030.43|6029.73|6030.3|6029.6|7
1738626880000|2025-02-03 23:54:40|6030.3|6029.6|6030.3|6029.6|6030.43|6029.73|6030.3|6029.6|4
1738626890000|2025-02-03 23:54:50|6030.43|6029.73|6030.43|6029.73|6030.43|6029.73|6030.3|6029.6|1
1738626900000|2025-02-03 23:55:00|6030.68|6029.98|6030.8|6030.1|6030.8|6030.1|6030.68|6029.98|11
1738626910000|2025-02-03 23:55:10|6030.93|6030.23|6030.68|6029.98|6030.93|6030.23|6030.68|6029.98|7
1738626920000|2025-02-03 23:55:20|6030.93|6030.23|6031.05|6030.35|6031.05|6030.35|6030.93|6030.23|39
1738626930000|2025-02-03 23:55:30|6030.93|6030.23|6030.93|6030.23|6030.93|6030.23|6030.93|6030.23|0
1738626940000|2025-02-03 23:55:40|6031.3|6030.6|6031.3|6030.6|6031.3|6030.6|6031.3|6030.6|3
1738626950000|2025-02-03 23:55:50|6031.18|6030.48|6031.3|6030.6|6031.43|6030.73|6031.18|6030.48|10
1738626960000|2025-02-03 23:56:00|6031.18|6030.48|6030.68|6029.98|6031.3|6030.6|6030.68|6029.98|18
1738626970000|2025-02-03 23:56:10|6030.8|6030.1|6030.8|6030.1|6030.93|6030.23|6030.68|6029.98|30
1738626980000|2025-02-03 23:56:20|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|5
1738626990000|2025-02-03 23:56:30|6030.93|6030.23|6031.05|6030.35|6031.18|6030.48|6030.93|6030.23|34
1738627000000|2025-02-03 23:56:40|6030.93|6030.23|6030.93|6030.23|6031.05|6030.35|6030.93|6030.23|0
1738627010000|2025-02-03 23:56:50|6030.8|6030.1|6030.93|6030.23|6030.93|6030.23|6030.8|6030.1|14
1738627020000|2025-02-03 23:57:00|6031.05|6030.35|6031.05|6030.35|6031.18|6030.48|6031.05|6030.35|2
1738627030000|2025-02-03 23:57:10|6031.18|6030.48|6030.93|6030.23|6031.18|6030.48|6030.93|6030.23|7
1738627040000|2025-02-03 23:57:20|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|12
1738627050000|2025-02-03 23:57:30|6031.43|6030.73|6031.55|6030.85|6031.68|6030.98|6031.43|6030.73|59
1738627060000|2025-02-03 23:57:40|6031.68|6030.98|6031.68|6030.98|6031.93|6031.23|6031.68|6030.98|12
1738627070000|2025-02-03 23:57:50|6031.8|6031.1|6031.68|6030.98|6031.8|6031.1|6031.68|6030.98|12
1738627080000|2025-02-03 23:58:00|||||||||15
1738627090000|2025-02-03 23:58:10|6031.55|6030.85|6031.68|6030.98|6031.68|6030.98|6031.55|6030.85|8
1738627100000|2025-02-03 23:58:20|6031.55|6030.85|6031.43|6030.73|6031.55|6030.85|6031.18|6030.48|6
1738627110000|2025-02-03 23:58:30|||||||||5
1738627120000|2025-02-03 23:58:40|6031.3|6030.6|6031.18|6030.48|6031.43|6030.73|6031.18|6030.48|3
1738627130000|2025-02-03 23:58:50|||||||||1
1738627140000|2025-02-03 23:59:00|6031.3|6030.6|6031.18|6030.48|6031.3|6030.6|6031.18|6030.48|6
1738627150000|2025-02-03 23:59:10|6031.3|6030.6|6031.3|6030.6|6031.43|6030.73|6031.3|6030.6|3
1738627160000|2025-02-03 23:59:20|6031.43|6030.73|6031.43|6030.73|6031.68|6030.98|6031.43|6030.73|13
1738627170000|2025-02-03 23:59:30|6031.18|6030.48|6031.43|6030.73|6031.43|6030.73|6031.18|6030.48|3
1738627180000|2025-02-03 23:59:40|||||||||4
1738627190000|2025-02-03 23:59:50|||||||||3
1738627200000|2025-02-04 00:00:00|6031.18|6030.48|6031.3|6030.6|6031.43|6030.73|6030.93|6030.23|31
1738627210000|2025-02-04 00:00:10|6031.18|6030.48|6031.55|6030.85|6031.68|6030.98|6031.18|6030.48|47
1738627220000|2025-02-04 00:00:20|6031.68|6030.98|6031.18|6030.48|6031.68|6030.98|6031.18|6030.48|40
1738627230000|2025-02-04 00:00:30|6030.8|6030.1|6030.43|6029.73|6030.8|6030.1|6030.43|6029.73|91
1738627240000|2025-02-04 00:00:40|6029.8|6029.1|6029.8|6029.1|6029.93|6029.23|6029.68|6028.98|47
1738627250000|2025-02-04 00:00:50|6029.93|6029.23|6029.93|6029.23|6030.18|6029.48|6029.93|6029.23|34
1738627260000|2025-02-04 00:01:00|6030.18|6029.48|6030.18|6029.48|6030.18|6029.48|6029.93|6029.23|19
1738627270000|2025-02-04 00:01:10|6030.05|6029.35|6029.68|6028.98|6030.18|6029.48|6029.68|6028.98|37
1738627280000|2025-02-04 00:01:20|6029.93|6029.23|6029.93|6029.23|6030.18|6029.48|6029.93|6029.23|12
1738627290000|2025-02-04 00:01:30|6030.05|6029.35|6029.93|6029.23|6030.05|6029.35|6029.8|6029.1|13
1738627300000|2025-02-04 00:01:40|6029.68|6028.98|6029.93|6029.23|6029.93|6029.23|6029.68|6028.98|11
1738627310000|2025-02-04 00:01:50|6029.68|6028.98|6029.8|6029.1|6029.8|6029.1|6029.68|6028.98|11
1738627320000|2025-02-04 00:02:00|6029.93|6029.23|6029.93|6029.23|6029.93|6029.23|6029.68|6028.98|6
1738627330000|2025-02-04 00:02:10|6030.18|6029.48|6030.05|6029.35|6030.18|6029.48|6030.05|6029.35|15
1738627340000|2025-02-04 00:02:20|6029.93|6029.23|6028.68|6027.98|6030.18|6029.48|6028.68|6027.98|99
1738627350000|2025-02-04 00:02:30|6028.18|6027.48|6028.43|6027.73|6028.43|6027.73|6028.18|6027.48|95
1738627360000|2025-02-04 00:02:40|||||||||6
1738627370000|2025-02-04 00:02:50|6028.3|6027.6|6028.18|6027.48|6028.3|6027.6|6028.18|6027.48|37
1738627380000|2025-02-04 00:03:00|6028.3|6027.6|6028.18|6027.48|6028.43|6027.73|6028.18|6027.48|44
1738627390000|2025-02-04 00:03:10|6028.3|6027.6|6028.43|6027.73|6028.43|6027.73|6028.18|6027.48|30
1738627400000|2025-02-04 00:03:20|6028.3|6027.6|6028.43|6027.73|6028.43|6027.73|6028.18|6027.48|34
1738627410000|2025-02-04 00:03:30|6028.3|6027.6|6028.93|6028.23|6029.18|6028.48|6028.3|6027.6|61
1738627420000|2025-02-04 00:03:40|6029.18|6028.48|6028.93|6028.23|6029.18|6028.48|6028.8|6028.1|17
1738627430000|2025-02-04 00:03:50|6029.05|6028.35|6028.68|6027.98|6029.05|6028.35|6028.68|6027.98|5
1738627440000|2025-02-04 00:04:00|6028.05|6027.35|6028.18|6027.48|6028.18|6027.48|6028.05|6027.35|70
1738627450000|2025-02-04 00:04:10|6028.05|6027.35|6028.55|6027.85|6028.68|6027.98|6028.05|6027.35|37
1738627460000|2025-02-04 00:04:20|6028.68|6027.98|6028.55|6027.85|6028.68|6027.98|6028.43|6027.73|20
1738627470000|2025-02-04 00:04:30|6027.8|6027.1|6027.68|6026.98|6027.8|6027.1|6027.43|6026.73|103
1738627480000|2025-02-04 00:04:40|6027.8|6027.1|6027.93|6027.23|6028.05|6027.35|6027.68|6026.98|37
1738627490000|2025-02-04 00:04:50|6027.8|6027.1|6027.55|6026.85|6027.8|6027.1|6027.43|6026.73|11
1738627500000|2025-02-04 00:05:00|6027.43|6026.73|6027.18|6026.48|6027.55|6026.85|6027.18|6026.48|31
1738627510000|2025-02-04 00:05:10|6027.43|6026.73|6026.93|6026.23|6027.43|6026.73|6026.68|6025.98|116
1738627520000|2025-02-04 00:05:20|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|35
1738627530000|2025-02-04 00:05:30|6027.05|6026.35|6027.43|6026.73|6027.43|6026.73|6026.93|6026.23|39
1738627540000|2025-02-04 00:05:40|6027.55|6026.85|6027.43|6026.73|6027.68|6026.98|6027.43|6026.73|11
1738627550000|2025-02-04 00:05:50|6027.55|6026.85|6027.55|6026.85|6027.68|6026.98|6027.43|6026.73|11
1738627560000|2025-02-04 00:06:00|6027.43|6026.73|6027.05|6026.35|6027.43|6026.73|6026.93|6026.23|18
1738627570000|2025-02-04 00:06:10|6026.93|6026.23|6027.05|6026.35|6027.05|6026.35|6026.93|6026.23|1
1738627580000|2025-02-04 00:06:20|6026.93|6026.23|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|6
1738627590000|2025-02-04 00:06:30|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|8
1738627600000|2025-02-04 00:06:40|6026.3|6025.6|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|68
1738627610000|2025-02-04 00:06:50|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|11
1738627620000|2025-02-04 00:07:00|6026.68|6025.98|6027.18|6026.48|6027.18|6026.48|6026.55|6025.85|41
1738627630000|2025-02-04 00:07:10|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|17
1738627640000|2025-02-04 00:07:20|6027.05|6026.35|6026.05|6025.35|6027.05|6026.35|6025.93|6025.23|39
1738627650000|2025-02-04 00:07:30|6026.68|6025.98|6026.18|6025.48|6026.68|6025.98|6025.68|6024.98|143
1738627660000|2025-02-04 00:07:40|6026.05|6025.35|6026.43|6025.73|6026.55|6025.85|6026.05|6025.35|32
1738627670000|2025-02-04 00:07:50|||||||||9
1738627680000|2025-02-04 00:08:00|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|33
1738627690000|2025-02-04 00:08:10|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|10
1738627700000|2025-02-04 00:08:20|6026.43|6025.73|6026.55|6025.85|6026.68|6025.98|6026.43|6025.73|9
1738627710000|2025-02-04 00:08:30|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|15
1738627720000|2025-02-04 00:08:40|6026.3|6025.6|6026.3|6025.6|6026.43|6025.73|6026.3|6025.6|7
1738627730000|2025-02-04 00:08:50|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|12
1738627740000|2025-02-04 00:09:00|6026.8|6026.1|6026.93|6026.23|6027.05|6026.35|6026.8|6026.1|25
1738627750000|2025-02-04 00:09:10|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|5
1738627760000|2025-02-04 00:09:20|6027.05|6026.35|6027.05|6026.35|6027.05|6026.35|6027.05|6026.35|5
1738627770000|2025-02-04 00:09:30|6026.93|6026.23|6026.55|6025.85|6026.93|6026.23|6026.43|6025.73|27
1738627780000|2025-02-04 00:09:40|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|6
1738627790000|2025-02-04 00:09:50|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|1
1738627800000|2025-02-04 00:10:00|6026.8|6026.1|6026.43|6025.73|6026.8|6026.1|6026.3|6025.6|43
1738627810000|2025-02-04 00:10:10|6026.18|6025.48|6026.93|6026.23|6026.93|6026.23|6026.18|6025.48|38
1738627820000|2025-02-04 00:10:20|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|37
1738627830000|2025-02-04 00:10:30|6027.3|6026.6|6027.18|6026.48|6027.43|6026.73|6027.05|6026.35|11
1738627840000|2025-02-04 00:10:40|6026.93|6026.23|6027.3|6026.6|6027.3|6026.6|6026.93|6026.23|30
1738627850000|2025-02-04 00:10:50|6027.18|6026.48|6027.18|6026.48|6027.3|6026.6|6027.05|6026.35|8
1738627870000|2025-02-04 00:11:10|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|13
1738627880000|2025-02-04 00:11:20|6026.68|6025.98|6026.8|6026.1|6026.8|6026.1|6026.68|6025.98|11
1738627890000|2025-02-04 00:11:30|6026.93|6026.23|6025.93|6025.23|6026.93|6026.23|6025.93|6025.23|54
1738627900000|2025-02-04 00:11:40|6026.05|6025.35|6025.8|6025.1|6026.05|6025.35|6025.8|6025.1|15
1738627910000|2025-02-04 00:11:50|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|7
1738627920000|2025-02-04 00:12:00|6025.93|6025.23|6025.68|6024.98|6026.05|6025.35|6025.68|6024.98|49
1738627930000|2025-02-04 00:12:10|6025.43|6024.73|6025.3|6024.6|6025.55|6024.85|6025.18|6024.48|54
1738627940000|2025-02-04 00:12:20|6025.18|6024.48|6025.43|6024.73|6025.43|6024.73|6025.18|6024.48|23
1738627950000|2025-02-04 00:12:30|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|25
1738627960000|2025-02-04 00:12:40|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|16
1738627970000|2025-02-04 00:12:50|6025.18|6024.48|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|7
1738627980000|2025-02-04 00:13:00|6025.43|6024.73|6025.3|6024.6|6025.68|6024.98|6025.3|6024.6|47
1738627990000|2025-02-04 00:13:10|6025.43|6024.73|6025.18|6024.48|6025.43|6024.73|6025.05|6024.35|16
1738628000000|2025-02-04 00:13:20|6025.43|6024.73|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|14
1738628010000|2025-02-04 00:13:30|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|17
1738628020000|2025-02-04 00:13:40|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|9
1738628030000|2025-02-04 00:13:50|6025.43|6024.73|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|21
1738628040000|2025-02-04 00:14:00|6025.55|6024.85|6025.55|6024.85|6025.55|6024.85|6025.55|6024.85|11
1738628050000|2025-02-04 00:14:10|6025.68|6024.98|6025.8|6025.1|6025.93|6025.23|6025.55|6024.85|18
1738628060000|2025-02-04 00:14:20|6025.68|6024.98|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|17
1738628070000|2025-02-04 00:14:30|6025.55|6024.85|6025.68|6024.98|6025.93|6025.23|6025.55|6024.85|9
1738628080000|2025-02-04 00:14:40|6025.8|6025.1|6025.55|6024.85|6025.8|6025.1|6025.43|6024.73|6
1738628090000|2025-02-04 00:14:50|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|2
1738628100000|2025-02-04 00:15:00|6025.55|6024.85|6026.43|6025.73|6026.43|6025.73|6025.43|6024.73|50
1738628110000|2025-02-04 00:15:10|6026.68|6025.98|6027.43|6026.73|6027.43|6026.73|6026.68|6025.98|55
1738628120000|2025-02-04 00:15:20|6027.55|6026.85|6027.18|6026.48|6027.93|6027.23|6027.18|6026.48|61
1738628130000|2025-02-04 00:15:30|6027.3|6026.6|6026.8|6026.1|6027.68|6026.98|6026.8|6026.1|33
1738628140000|2025-02-04 00:15:40|6026.93|6026.23|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|4
1738628150000|2025-02-04 00:15:50|6026.55|6025.85|6026.18|6025.48|6026.55|6025.85|6026.18|6025.48|27
1738628160000|2025-02-04 00:16:00|6026.3|6025.6|6026.3|6025.6|6026.43|6025.73|6026.18|6025.48|20
1738628170000|2025-02-04 00:16:10|6026.43|6025.73|6025.93|6025.23|6026.43|6025.73|6025.8|6025.1|52
1738628180000|2025-02-04 00:16:20|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|10
1738628190000|2025-02-04 00:16:30|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|6025.68|6024.98|11
1738628200000|2025-02-04 00:16:40|6025.93|6025.23|6025.43|6024.73|6025.93|6025.23|6025.43|6024.73|17
1738628220000|2025-02-04 00:17:00|6025.68|6024.98|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|22
1738628230000|2025-02-04 00:17:10|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|8
1738628240000|2025-02-04 00:17:20|6025.3|6024.6|6025.68|6024.98|6025.68|6024.98|6025.3|6024.6|20
1738628250000|2025-02-04 00:17:30|||||||||3
1738628260000|2025-02-04 00:17:40|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|5
1738628270000|2025-02-04 00:17:50|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|3
1738628280000|2025-02-04 00:18:00|6025.8|6025.1|6025.8|6025.1|6025.93|6025.23|6025.68|6024.98|8
1738628290000|2025-02-04 00:18:10|6025.68|6024.98|6025.18|6024.48|6025.68|6024.98|6025.18|6024.48|10
1738628300000|2025-02-04 00:18:20|6025.3|6024.6|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|14
1738628310000|2025-02-04 00:18:30|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|107
1738628320000|2025-02-04 00:18:40|6023.68|6022.98|6023.8|6023.1|6023.8|6023.1|6023.43|6022.73|175
1738628330000|2025-02-04 00:18:50|6023.93|6023.23|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|13
1738628340000|2025-02-04 00:19:00|6024.18|6023.48|6024.68|6023.98|6024.68|6023.98|6023.93|6023.23|61
1738628350000|2025-02-04 00:19:10|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|14
1738628360000|2025-02-04 00:19:20|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|8
1738628370000|2025-02-04 00:19:30|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|6
1738628380000|2025-02-04 00:19:40|6024.3|6023.6|6024.68|6023.98|6024.68|6023.98|6024.3|6023.6|24
1738628390000|2025-02-04 00:19:50|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|22
1738628400000|2025-02-04 00:20:00|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|14
1738628410000|2025-02-04 00:20:10|6024.8|6024.1|6024.3|6023.6|6024.93|6024.23|6024.18|6023.48|27
1738628420000|2025-02-04 00:20:20|6024.43|6023.73|6023.18|6022.48|6024.43|6023.73|6023.18|6022.48|105
1738628430000|2025-02-04 00:20:30|6022.68|6021.98|6023.43|6022.73|6023.55|6022.85|6022.68|6021.98|139
1738628440000|2025-02-04 00:20:40|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|11
1738628450000|2025-02-04 00:20:50|6023.55|6022.85|6023.93|6023.23|6023.93|6023.23|6023.55|6022.85|20
1738628460000|2025-02-04 00:21:00|6023.8|6023.1|6023.68|6022.98|6023.8|6023.1|6023.55|6022.85|18
1738628470000|2025-02-04 00:21:10|6024.05|6023.35|6023.93|6023.23|6024.05|6023.35|6023.93|6023.23|8
1738628480000|2025-02-04 00:21:20|6024.05|6023.35|6023.68|6022.98|6024.18|6023.48|6023.68|6022.98|62
1738628490000|2025-02-04 00:21:30|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|13
1738628500000|2025-02-04 00:21:40|6023.3|6022.6|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|1
1738628510000|2025-02-04 00:21:50|6023.05|6022.35|6022.93|6022.23|6023.05|6022.35|6022.93|6022.23|1
1738628520000|2025-02-04 00:22:00|6023.18|6022.48|6023.43|6022.73|6023.43|6022.73|6022.93|6022.23|22
1738628530000|2025-02-04 00:22:10|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|5
1738628540000|2025-02-04 00:22:20|6023.8|6023.1|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|8
1738628550000|2025-02-04 00:22:30|6023.93|6023.23|6023.43|6022.73|6024.05|6023.35|6023.43|6022.73|86
1738628560000|2025-02-04 00:22:40|6023.3|6022.6|6022.93|6022.23|6023.3|6022.6|6022.93|6022.23|25
1738628570000|2025-02-04 00:22:50|6023.05|6022.35|6023.05|6022.35|6023.05|6022.35|6023.05|6022.35|22
1738628580000|2025-02-04 00:23:00|6023.18|6022.48|6023.68|6022.98|6023.68|6022.98|6023.18|6022.48|19
1738628590000|2025-02-04 00:23:10|||||||||18
1738628600000|2025-02-04 00:23:20|6023.93|6023.23|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|30
1738628610000|2025-02-04 00:23:30|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|4
1738628620000|2025-02-04 00:23:40|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|11
1738628630000|2025-02-04 00:23:50|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|38
1738628640000|2025-02-04 00:24:00|||||||||3
1738628650000|2025-02-04 00:24:10|6023.93|6023.23|6024.18|6023.48|6024.18|6023.48|6023.93|6023.23|21
1738628660000|2025-02-04 00:24:20|||||||||2
1738628680000|2025-02-04 00:24:40|||||||||6
1738628690000|2025-02-04 00:24:50|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|13
1738628700000|2025-02-04 00:25:00|||||||||3
1738628710000|2025-02-04 00:25:10|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|7
1738628720000|2025-02-04 00:25:20|6023.68|6022.98|6023.93|6023.23|6023.93|6023.23|6023.68|6022.98|20
1738628730000|2025-02-04 00:25:30|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|6
1738628740000|2025-02-04 00:25:40|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.55|6023.85|69
1738628750000|2025-02-04 00:25:50|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|5
1738628760000|2025-02-04 00:26:00|6024.93|6024.23|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|12
1738628770000|2025-02-04 00:26:10|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|18
1738628780000|2025-02-04 00:26:20|6025.43|6024.73|6025.18|6024.48|6025.68|6024.98|6025.18|6024.48|25
1738628790000|2025-02-04 00:26:30|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|8
1738628800000|2025-02-04 00:26:40|6025.55|6024.85|6025.93|6025.23|6025.93|6025.23|6025.43|6024.73|71
1738628810000|2025-02-04 00:26:50|6025.8|6025.1|6025.18|6024.48|6025.93|6025.23|6025.18|6024.48|48
1738628820000|2025-02-04 00:27:00|6025.05|6024.35|6024.55|6023.85|6025.43|6024.73|6024.55|6023.85|35
1738628830000|2025-02-04 00:27:10|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.55|6023.85|1
1738628840000|2025-02-04 00:27:20|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.55|6023.85|23
1738628850000|2025-02-04 00:27:30|6024.43|6023.73|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|5
1738628860000|2025-02-04 00:27:40|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|10
1738628870000|2025-02-04 00:27:50|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|17
1738628880000|2025-02-04 00:28:00|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|18
1738628890000|2025-02-04 00:28:10|6024.18|6023.48|6024.43|6023.73|6024.43|6023.73|6024.05|6023.35|15
1738628900000|2025-02-04 00:28:20|6024.3|6023.6|6024.8|6024.1|6024.8|6024.1|6024.3|6023.6|23
1738628910000|2025-02-04 00:28:30|6024.93|6024.23|6024.8|6024.1|6024.93|6024.23|6024.8|6024.1|10
1738628920000|2025-02-04 00:28:40|6024.93|6024.23|6024.8|6024.1|6024.93|6024.23|6024.8|6024.1|9
1738628930000|2025-02-04 00:28:50|6024.68|6023.98|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|14
1738628940000|2025-02-04 00:29:00|6024.8|6024.1|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|7
1738628950000|2025-02-04 00:29:10|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|1
1738628960000|2025-02-04 00:29:20|6024.68|6023.98|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|0
1738628970000|2025-02-04 00:29:30|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|1
1738628990000|2025-02-04 00:29:50|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|6
1738629000000|2025-02-04 00:30:00|6025.05|6024.35|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|9
1738629010000|2025-02-04 00:30:10|6024.8|6024.1|6025.18|6024.48|6025.3|6024.6|6024.68|6023.98|14
1738629020000|2025-02-04 00:30:20|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.18|6024.48|5
1738629040000|2025-02-04 00:30:40|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|15
1738629060000|2025-02-04 00:31:00|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|12
1738629070000|2025-02-04 00:31:10|6025.3|6024.6|6025.43|6024.73|6025.55|6024.85|6025.3|6024.6|36
1738629080000|2025-02-04 00:31:20|6025.68|6024.98|6026.18|6025.48|6026.18|6025.48|6025.68|6024.98|78
1738629090000|2025-02-04 00:31:30|6025.93|6025.23|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|27
1738629100000|2025-02-04 00:31:40|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|39
1738629110000|2025-02-04 00:31:50|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|9
1738629120000|2025-02-04 00:32:00|6026.43|6025.73|6026.55|6025.85|6026.55|6025.85|6026.43|6025.73|64
1738629130000|2025-02-04 00:32:10|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|6
1738629140000|2025-02-04 00:32:20|6026.55|6025.85|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|12
1738629150000|2025-02-04 00:32:30|6026.3|6025.6|6026.68|6025.98|6026.68|6025.98|6026.3|6025.6|14
1738629160000|2025-02-04 00:32:40|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|25
1738629170000|2025-02-04 00:32:50|||||||||5
1738629180000|2025-02-04 00:33:00|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|7
1738629190000|2025-02-04 00:33:10|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|15
1738629200000|2025-02-04 00:33:20|6027.43|6026.73|6027.43|6026.73|6027.55|6026.85|6027.18|6026.48|57
1738629210000|2025-02-04 00:33:30|6027.55|6026.85|6027.43|6026.73|6027.68|6026.98|6027.43|6026.73|73
1738629220000|2025-02-04 00:33:40|6027.3|6026.6|6027.05|6026.35|6027.43|6026.73|6027.05|6026.35|17
1738629230000|2025-02-04 00:33:50|6026.93|6026.23|6027.05|6026.35|6027.18|6026.48|6026.93|6026.23|19
1738629240000|2025-02-04 00:34:00|6027.18|6026.48|6026.93|6026.23|6027.18|6026.48|6026.8|6026.1|28
1738629250000|2025-02-04 00:34:10|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|22
1738629260000|2025-02-04 00:34:20|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|7
1738629270000|2025-02-04 00:34:30|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|6026.68|6025.98|16
1738629280000|2025-02-04 00:34:40|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|1
1738629290000|2025-02-04 00:34:50|||||||||12
1738629300000|2025-02-04 00:35:00|6026.8|6026.1|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|7
1738629310000|2025-02-04 00:35:10|6026.55|6025.85|6026.3|6025.6|6026.55|6025.85|6026.05|6025.35|21
1738629320000|2025-02-04 00:35:20|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|0
1738629330000|2025-02-04 00:35:30|||||||||1
1738629340000|2025-02-04 00:35:40|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|13
1738629350000|2025-02-04 00:35:50|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|7
1738629360000|2025-02-04 00:36:00|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|14
1738629370000|2025-02-04 00:36:10|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|1
1738629380000|2025-02-04 00:36:20|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.55|6025.85|18
1738629390000|2025-02-04 00:36:30|6027.18|6026.48|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|39
1738629400000|2025-02-04 00:36:40|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|11
1738629410000|2025-02-04 00:36:50|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|2
1738629420000|2025-02-04 00:37:00|6027.18|6026.48|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|10
1738629430000|2025-02-04 00:37:10|6027.3|6026.6|6027.18|6026.48|6027.3|6026.6|6027.18|6026.48|10
1738629440000|2025-02-04 00:37:20|6027.05|6026.35|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|12
1738629450000|2025-02-04 00:37:30|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|4
1738629460000|2025-02-04 00:37:40|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|3
1738629480000|2025-02-04 00:38:00|6026.68|6025.98|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|9
1738629490000|2025-02-04 00:38:10|6026.43|6025.73|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|9
1738629500000|2025-02-04 00:38:20|6026.55|6025.85|6026.55|6025.85|6026.68|6025.98|6026.43|6025.73|9
1738629510000|2025-02-04 00:38:30|6026.68|6025.98|6026.18|6025.48|6026.68|6025.98|6026.18|6025.48|25
1738629520000|2025-02-04 00:38:40|6025.93|6025.23|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|15
1738629530000|2025-02-04 00:38:50|6025.8|6025.1|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|12
1738629540000|2025-02-04 00:39:00|6025.93|6025.23|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|11
1738629550000|2025-02-04 00:39:10|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|13
1738629560000|2025-02-04 00:39:20|6026.18|6025.48|6026.3|6025.6|6026.43|6025.73|6026.18|6025.48|6
1738629570000|2025-02-04 00:39:30|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|0
1738629590000|2025-02-04 00:39:50|6026.55|6025.85|6026.55|6025.85|6026.68|6025.98|6026.43|6025.73|9
1738629600000|2025-02-04 00:40:00|6026.68|6025.98|6026.8|6026.1|6026.93|6026.23|6026.68|6025.98|11
1738629610000|2025-02-04 00:40:10|6026.93|6026.23|6026.8|6026.1|6026.93|6026.23|6026.8|6026.1|4
1738629620000|2025-02-04 00:40:20|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|1
1738629630000|2025-02-04 00:40:30|6026.68|6025.98|6026.8|6026.1|6026.8|6026.1|6026.68|6025.98|4
1738629640000|2025-02-04 00:40:40|6026.68|6025.98|6026.8|6026.1|6026.93|6026.23|6026.68|6025.98|4
1738629650000|2025-02-04 00:40:50|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|3
1738629660000|2025-02-04 00:41:00|6026.55|6025.85|6026.55|6025.85|6026.68|6025.98|6026.55|6025.85|10
1738629670000|2025-02-04 00:41:10|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|7
1738629680000|2025-02-04 00:41:20|6026.55|6025.85|6026.8|6026.1|6026.93|6026.23|6026.55|6025.85|28
1738629690000|2025-02-04 00:41:30|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|2
1738629700000|2025-02-04 00:41:40|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|23
1738629710000|2025-02-04 00:41:50|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|14
1738629720000|2025-02-04 00:42:00|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|10
1738629730000|2025-02-04 00:42:10|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|0
1738629740000|2025-02-04 00:42:20|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|8
1738629750000|2025-02-04 00:42:30|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|1
1738629760000|2025-02-04 00:42:40|6026.93|6026.23|6026.43|6025.73|6026.93|6026.23|6026.43|6025.73|23
1738629770000|2025-02-04 00:42:50|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|29
1738629780000|2025-02-04 00:43:00|6026.55|6025.85|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|8
1738629790000|2025-02-04 00:43:10|6026.55|6025.85|6026.55|6025.85|6026.68|6025.98|6026.55|6025.85|10
1738629800000|2025-02-04 00:43:20|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|1
1738629810000|2025-02-04 00:43:30|||||||||1
1738629820000|2025-02-04 00:43:40|||||||||3
1738629830000|2025-02-04 00:43:50|||||||||3
1738629840000|2025-02-04 00:44:00|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|17
1738629850000|2025-02-04 00:44:10|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|11
1738629870000|2025-02-04 00:44:30|||||||||3
1738629880000|2025-02-04 00:44:40|||||||||3
1738629900000|2025-02-04 00:45:00|6027.55|6026.85|6026.43|6025.73|6027.55|6026.85|6026.43|6025.73|70
1738629910000|2025-02-04 00:45:10|6026.18|6025.48|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|21
1738629920000|2025-02-04 00:45:20|||||||||4
1738629930000|2025-02-04 00:45:30|6026.43|6025.73|6025.93|6025.23|6026.43|6025.73|6025.93|6025.23|50
1738629940000|2025-02-04 00:45:40|||||||||13
1738629950000|2025-02-04 00:45:50|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.68|6024.98|29
1738629960000|2025-02-04 00:46:00|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|9
1738629970000|2025-02-04 00:46:10|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|27
1738629980000|2025-02-04 00:46:20|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|3
1738629990000|2025-02-04 00:46:30|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|15
1738630000000|2025-02-04 00:46:40|6026.05|6025.35|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|9
1738630010000|2025-02-04 00:46:50|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|22
1738630020000|2025-02-04 00:47:00|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|31
1738630030000|2025-02-04 00:47:10|||||||||1
1738630040000|2025-02-04 00:47:20|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|2
1738630050000|2025-02-04 00:47:30|||||||||3
1738630060000|2025-02-04 00:47:40|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|4
1738630070000|2025-02-04 00:47:50|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|0
1738630080000|2025-02-04 00:48:00|6026.43|6025.73|6026.3|6025.6|6026.43|6025.73|6026.3|6025.6|7
1738630090000|2025-02-04 00:48:10|6026.18|6025.48|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|27
1738630100000|2025-02-04 00:48:20|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|24
1738630110000|2025-02-04 00:48:30|6025.93|6025.23|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|20
1738630120000|2025-02-04 00:48:40|6025.18|6024.48|6024.68|6023.98|6025.18|6024.48|6024.68|6023.98|94
1738630130000|2025-02-04 00:48:50|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|13
1738630140000|2025-02-04 00:49:00|6024.18|6023.48|6024.18|6023.48|6024.3|6023.6|6023.93|6023.23|39
1738630150000|2025-02-04 00:49:10|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|9
1738630160000|2025-02-04 00:49:20|6023.93|6023.23|6024.05|6023.35|6024.18|6023.48|6023.93|6023.23|31
1738630170000|2025-02-04 00:49:30|6024.18|6023.48|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|14
1738630180000|2025-02-04 00:49:40|6024.05|6023.35|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|8
1738630190000|2025-02-04 00:49:50|||||||||43
1738630200000|2025-02-04 00:50:00|6024.18|6023.48|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|51
1738630210000|2025-02-04 00:50:10|6024.3|6023.6|6024.18|6023.48|6024.43|6023.73|6023.93|6023.23|25
1738630220000|2025-02-04 00:50:20|6024.05|6023.35|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|11
1738630230000|2025-02-04 00:50:30|6023.8|6023.1|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|22
1738630240000|2025-02-04 00:50:40|||||||||10
1738630250000|2025-02-04 00:50:50|6023.93|6023.23|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|31
1738630260000|2025-02-04 00:51:00|||||||||7
1738630270000|2025-02-04 00:51:10|6024.18|6023.48|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|13
1738630280000|2025-02-04 00:51:20|6024.43|6023.73|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|13
1738630290000|2025-02-04 00:51:30|6024.18|6023.48|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|13
1738630300000|2025-02-04 00:51:40|6024.18|6023.48|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|10
1738630310000|2025-02-04 00:51:50|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|7
1738630320000|2025-02-04 00:52:00|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|0
1738630330000|2025-02-04 00:52:10|6024.43|6023.73|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|19
1738630340000|2025-02-04 00:52:20|6024.43|6023.73|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|12
1738630350000|2025-02-04 00:52:30|6024.3|6023.6|6024.3|6023.6|6024.3|6023.6|6024.18|6023.48|1
1738630360000|2025-02-04 00:52:40|6024.18|6023.48|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|0
1738630370000|2025-02-04 00:52:50|6024.3|6023.6|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|19
1738630380000|2025-02-04 00:53:00|6024.3|6023.6|6024.3|6023.6|6024.43|6023.73|6024.18|6023.48|13
1738630390000|2025-02-04 00:53:10|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|3
1738630400000|2025-02-04 00:53:20|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6023.93|6023.23|17
1738630410000|2025-02-04 00:53:30|6023.93|6023.23|6023.68|6022.98|6024.18|6023.48|6023.68|6022.98|33
1738630420000|2025-02-04 00:53:40|6023.43|6022.73|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|32
1738630430000|2025-02-04 00:53:50|6023.55|6022.85|6023.93|6023.23|6024.18|6023.48|6023.55|6022.85|26
1738630440000|2025-02-04 00:54:00|6023.8|6023.1|6023.68|6022.98|6024.18|6023.48|6023.68|6022.98|24
1738630450000|2025-02-04 00:54:10|6023.93|6023.23|6023.93|6023.23|6024.05|6023.35|6023.8|6023.1|5
1738630460000|2025-02-04 00:54:20|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|18
1738630470000|2025-02-04 00:54:30|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|4
1738630480000|2025-02-04 00:54:40|6024.18|6023.48|6024.3|6023.6|6024.43|6023.73|6023.93|6023.23|18
1738630490000|2025-02-04 00:54:50|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|6
1738630500000|2025-02-04 00:55:00|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|18
1738630510000|2025-02-04 00:55:10|6024.18|6023.48|6024.93|6024.23|6024.93|6024.23|6024.18|6023.48|26
1738630520000|2025-02-04 00:55:20|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|3
1738630530000|2025-02-04 00:55:30|||||||||4
1738630540000|2025-02-04 00:55:40|||||||||1
1738630550000|2025-02-04 00:55:50|||||||||4
1738630560000|2025-02-04 00:56:00|6024.55|6023.85|6024.68|6023.98|6024.93|6024.23|6024.55|6023.85|41
1738630570000|2025-02-04 00:56:10|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|2
1738630580000|2025-02-04 00:56:20|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|7
1738630590000|2025-02-04 00:56:30|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|7
1738630600000|2025-02-04 00:56:40|6024.93|6024.23|6024.68|6023.98|6025.05|6024.35|6024.68|6023.98|27
1738630620000|2025-02-04 00:57:00|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|7
1738630630000|2025-02-04 00:57:10|6024.93|6024.23|6025.05|6024.35|6025.05|6024.35|6024.93|6024.23|10
1738630640000|2025-02-04 00:57:20|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|12
1738630650000|2025-02-04 00:57:30|||||||||5
1738630660000|2025-02-04 00:57:40|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|15
1738630670000|2025-02-04 00:57:50|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|3
1738630680000|2025-02-04 00:58:00|||||||||1
1738630690000|2025-02-04 00:58:10|6025.68|6024.98|6025.93|6025.23|6026.05|6025.35|6025.68|6024.98|27
1738630700000|2025-02-04 00:58:20|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|7
1738630710000|2025-02-04 00:58:30|6025.55|6024.85|6025.93|6025.23|6025.93|6025.23|6025.55|6024.85|7
1738630730000|2025-02-04 00:58:50|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|11
1738630740000|2025-02-04 00:59:00|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|9
1738630750000|2025-02-04 00:59:10|6025.18|6024.48|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|21
1738630760000|2025-02-04 00:59:20|6024.93|6024.23|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|20
1738630780000|2025-02-04 00:59:40|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|14
1738630790000|2025-02-04 00:59:50|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|13
1738630800000|2025-02-04 01:00:00|6024.93|6024.23|6021.93|6021.23|6024.93|6024.23|6021.93|6021.23|242
1738630810000|2025-02-04 01:00:10|6022.18|6021.48|6022.55|6021.85|6022.68|6021.98|6022.18|6021.48|56
1738630820000|2025-02-04 01:00:20|6022.68|6021.98|6021.93|6021.23|6022.8|6022.1|6021.93|6021.23|61
1738630830000|2025-02-04 01:00:30|6022.18|6021.48|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|24
1738630840000|2025-02-04 01:00:40|6022.43|6021.73|6022.18|6021.48|6022.43|6021.73|6022.18|6021.48|28
1738630850000|2025-02-04 01:00:50|6022.3|6021.6|6022.93|6022.23|6022.93|6022.23|6022.3|6021.6|60
1738630860000|2025-02-04 01:01:00|6022.8|6022.1|6022.43|6021.73|6023.18|6022.48|6022.43|6021.73|72
1738630870000|2025-02-04 01:01:10|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|15
1738630880000|2025-02-04 01:01:20|6022.43|6021.73|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|15
1738630890000|2025-02-04 01:01:30|6022.55|6021.85|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|35
1738630900000|2025-02-04 01:01:40|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|62
1738630910000|2025-02-04 01:01:50|6022.3|6021.6|6022.68|6021.98|6022.68|6021.98|6022.18|6021.48|25
1738630920000|2025-02-04 01:02:00|6022.93|6022.23|6023.43|6022.73|6023.43|6022.73|6022.93|6022.23|231
1738630930000|2025-02-04 01:02:10|6023.18|6022.48|6023.18|6022.48|6023.3|6022.6|6023.05|6022.35|51
1738630940000|2025-02-04 01:02:20|6023.43|6022.73|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|19
1738630950000|2025-02-04 01:02:30|6023.3|6022.6|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|8
1738630960000|2025-02-04 01:02:40|6023.43|6022.73|6023.3|6022.6|6023.43|6022.73|6023.18|6022.48|8
1738630970000|2025-02-04 01:02:50|6023.43|6022.73|6023.93|6023.23|6023.93|6023.23|6023.43|6022.73|35
1738630980000|2025-02-04 01:03:00|6023.68|6022.98|6022.93|6022.23|6023.68|6022.98|6022.93|6022.23|23
1738630990000|2025-02-04 01:03:10|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|20
1738631000000|2025-02-04 01:03:20|6022.43|6021.73|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|28
1738631010000|2025-02-04 01:03:30|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|18
1738631020000|2025-02-04 01:03:40|||||||||52
1738631030000|2025-02-04 01:03:50|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|5
1738631040000|2025-02-04 01:04:00|6022.55|6021.85|6022.18|6021.48|6022.55|6021.85|6021.93|6021.23|43
1738631050000|2025-02-04 01:04:10|6021.93|6021.23|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|36
1738631060000|2025-02-04 01:04:20|6022.43|6021.73|6022.18|6021.48|6022.43|6021.73|6022.05|6021.35|50
1738631070000|2025-02-04 01:04:30|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|4
1738631080000|2025-02-04 01:04:40|6021.93|6021.23|6022.18|6021.48|6022.18|6021.48|6021.68|6020.98|195
1738631090000|2025-02-04 01:04:50|6021.93|6021.23|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|7
1738631100000|2025-02-04 01:05:00|6022.18|6021.48|6021.93|6021.23|6022.43|6021.73|6021.93|6021.23|38
1738631110000|2025-02-04 01:05:10|||||||||14
1738631120000|2025-02-04 01:05:20|6022.18|6021.48|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|4
1738631130000|2025-02-04 01:05:30|6022.3|6021.6|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|4
1738631140000|2025-02-04 01:05:40|6021.93|6021.23|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|10
1738631150000|2025-02-04 01:05:50|6021.93|6021.23|6021.93|6021.23|6022.05|6021.35|6021.68|6020.98|16
1738631160000|2025-02-04 01:06:00|6021.8|6021.1|6021.55|6020.85|6021.93|6021.23|6021.43|6020.73|28
1738631170000|2025-02-04 01:06:10|6021.68|6020.98|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|13
1738631180000|2025-02-04 01:06:20|6021.18|6020.48|6021.68|6020.98|6021.68|6020.98|6021.18|6020.48|63
1738631190000|2025-02-04 01:06:30|6021.18|6020.48|6020.3|6019.6|6021.43|6020.73|6020.18|6019.48|150
1738631200000|2025-02-04 01:06:40|6020.18|6019.48|6020.43|6019.73|6020.68|6019.98|6020.18|6019.48|44
1738631210000|2025-02-04 01:06:50|6019.93|6019.23|6019.05|6018.35|6020.18|6019.48|6018.93|6018.23|133
1738631220000|2025-02-04 01:07:00|6019.43|6018.73|6019.93|6019.23|6019.93|6019.23|6019.43|6018.73|60
1738631230000|2025-02-04 01:07:10|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|12
1738631240000|2025-02-04 01:07:20|6019.93|6019.23|6020.18|6019.48|6020.3|6019.6|6019.93|6019.23|47
1738631250000|2025-02-04 01:07:30|6020.3|6019.6|6020.18|6019.48|6020.68|6019.98|6020.18|6019.48|28
1738631260000|2025-02-04 01:07:40|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.18|6019.48|10
1738631270000|2025-02-04 01:07:50|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|13
1738631280000|2025-02-04 01:08:00|6020.18|6019.48|6019.68|6018.98|6020.43|6019.73|6019.68|6018.98|66
1738631290000|2025-02-04 01:08:10|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|16
1738631300000|2025-02-04 01:08:20|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|13
1738631310000|2025-02-04 01:08:30|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|12
1738631320000|2025-02-04 01:08:40|6019.93|6019.23|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|9
1738631330000|2025-02-04 01:08:50|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|6
1738631340000|2025-02-04 01:09:00|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|62
1738631350000|2025-02-04 01:09:10|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|12
1738631360000|2025-02-04 01:09:20|6019.93|6019.23|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|52
1738631370000|2025-02-04 01:09:30|6019.68|6018.98|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|17
1738631380000|2025-02-04 01:09:40|||||||||9
1738631390000|2025-02-04 01:09:50|6019.68|6018.98|6019.55|6018.85|6019.68|6018.98|6019.55|6018.85|18
1738631400000|2025-02-04 01:10:00|6019.68|6018.98|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|12
1738631410000|2025-02-04 01:10:10|6019.55|6018.85|6019.55|6018.85|6019.68|6018.98|6019.43|6018.73|14
1738631420000|2025-02-04 01:10:20|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|10
1738631430000|2025-02-04 01:10:30|6019.68|6018.98|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|26
1738631440000|2025-02-04 01:10:40|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|20
1738631450000|2025-02-04 01:10:50|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|9
1738631460000|2025-02-04 01:11:00|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|7
1738631480000|2025-02-04 01:11:20|6019.43|6018.73|6018.8|6018.1|6019.43|6018.73|6018.8|6018.1|74
1738631490000|2025-02-04 01:11:30|6018.68|6017.98|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|35
1738631500000|2025-02-04 01:11:40|6018.55|6017.85|6018.68|6017.98|6018.68|6017.98|6018.43|6017.73|44
1738631510000|2025-02-04 01:11:50|6018.43|6017.73|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|54
1738631520000|2025-02-04 01:12:00|6018.05|6017.35|6017.68|6016.98|6018.05|6017.35|6016.93|6016.23|116
1738631530000|2025-02-04 01:12:10|6018.05|6017.35|6018.43|6017.73|6018.43|6017.73|6018.05|6017.35|82
1738631540000|2025-02-04 01:12:20|6018.68|6017.98|6018.43|6017.73|6018.68|6017.98|6018.43|6017.73|18
1738631550000|2025-02-04 01:12:30|6018.18|6017.48|6017.93|6017.23|6018.18|6017.48|6017.93|6017.23|12
1738631560000|2025-02-04 01:12:40|6018.05|6017.35|6017.93|6017.23|6018.18|6017.48|6017.93|6017.23|13
1738631570000|2025-02-04 01:12:50|6017.68|6016.98|6017.43|6016.73|6017.93|6017.23|6017.43|6016.73|56
1738631580000|2025-02-04 01:13:00|6017.18|6016.48|6016.43|6015.73|6017.18|6016.48|6016.43|6015.73|87
1738631590000|2025-02-04 01:13:10|6016.55|6015.85|6016.43|6015.73|6016.68|6015.98|6016.18|6015.48|69
1738631600000|2025-02-04 01:13:20|||||||||6
1738631610000|2025-02-04 01:13:30|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|33
1738631620000|2025-02-04 01:13:40|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|34
1738631630000|2025-02-04 01:13:50|6016.68|6015.98|6016.93|6016.23|6016.93|6016.23|6016.55|6015.85|9
1738631640000|2025-02-04 01:14:00|||||||||9
1738631650000|2025-02-04 01:14:10|6017.18|6016.48|6016.68|6015.98|6017.18|6016.48|6016.43|6015.73|35
1738631660000|2025-02-04 01:14:20|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|5
1738631670000|2025-02-04 01:14:30|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|4
1738631680000|2025-02-04 01:14:40|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|15
1738631690000|2025-02-04 01:14:50|6016.55|6015.85|6016.93|6016.23|6016.93|6016.23|6016.55|6015.85|7
1738631700000|2025-02-04 01:15:00|6017.18|6016.48|6018.18|6017.48|6018.18|6017.48|6017.18|6016.48|130
1738631710000|2025-02-04 01:15:10|6018.3|6017.6|6018.18|6017.48|6018.68|6017.98|6018.18|6017.48|33
1738631720000|2025-02-04 01:15:20|6018.43|6017.73|6018.8|6018.1|6018.93|6018.23|6018.18|6017.48|34
1738631730000|2025-02-04 01:15:30|6018.93|6018.23|6018.18|6017.48|6018.93|6018.23|6018.18|6017.48|31
1738631740000|2025-02-04 01:15:40|6017.93|6017.23|6018.43|6017.73|6018.43|6017.73|6017.93|6017.23|37
1738631750000|2025-02-04 01:15:50|6018.3|6017.6|6018.18|6017.48|6018.3|6017.6|6018.18|6017.48|8
1738631760000|2025-02-04 01:16:00|6018.3|6017.6|6018.43|6017.73|6018.43|6017.73|6018.3|6017.6|9
1738631770000|2025-02-04 01:16:10|6018.55|6017.85|6018.43|6017.73|6018.68|6017.98|6018.43|6017.73|10
1738631780000|2025-02-04 01:16:20|6018.55|6017.85|6018.18|6017.48|6018.55|6017.85|6018.18|6017.48|15
1738631790000|2025-02-04 01:16:30|6017.93|6017.23|6017.43|6016.73|6017.93|6017.23|6017.43|6016.73|18
1738631800000|2025-02-04 01:16:40|6017.55|6016.85|6017.55|6016.85|6017.8|6017.1|6017.43|6016.73|15
1738631810000|2025-02-04 01:16:50|6017.43|6016.73|6017.3|6016.6|6017.43|6016.73|6016.93|6016.23|19
1738631820000|2025-02-04 01:17:00|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|35
1738631830000|2025-02-04 01:17:10|6017.68|6016.98|6017.43|6016.73|6017.68|6016.98|6017.3|6016.6|14
1738631840000|2025-02-04 01:17:20|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|13
1738631850000|2025-02-04 01:17:30|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|16
1738631860000|2025-02-04 01:17:40|6016.8|6016.1|6016.68|6015.98|6016.8|6016.1|6016.68|6015.98|6
1738631870000|2025-02-04 01:17:50|6016.93|6016.23|6017.3|6016.6|6017.3|6016.6|6016.8|6016.1|18
1738631880000|2025-02-04 01:18:00|6017.43|6016.73|6016.93|6016.23|6017.43|6016.73|6016.93|6016.23|13
1738631900000|2025-02-04 01:18:20|6016.8|6016.1|6016.93|6016.23|6016.93|6016.23|6016.8|6016.1|5
1738631910000|2025-02-04 01:18:30|||||||||2
1738631920000|2025-02-04 01:18:40|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|7
1738631930000|2025-02-04 01:18:50|6017.05|6016.35|6016.93|6016.23|6017.05|6016.35|6016.93|6016.23|4
1738631940000|2025-02-04 01:19:00|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.68|6015.98|19
1738631950000|2025-02-04 01:19:10|6016.8|6016.1|6016.93|6016.23|6017.05|6016.35|6016.43|6015.73|20
1738631960000|2025-02-04 01:19:20|6017.05|6016.35|6016.8|6016.1|6017.18|6016.48|6016.68|6015.98|19
1738631970000|2025-02-04 01:19:30|6016.68|6015.98|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|14
1738631980000|2025-02-04 01:19:40|6016.3|6015.6|6016.43|6015.73|6016.43|6015.73|6016.3|6015.6|9
1738631990000|2025-02-04 01:19:50|6016.68|6015.98|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|18
1738632000000|2025-02-04 01:20:00|6016.68|6015.98|6016.93|6016.23|6017.05|6016.35|6016.55|6015.85|9
1738632010000|2025-02-04 01:20:10|6017.05|6016.35|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|12
1738632020000|2025-02-04 01:20:20|6017.55|6016.85|6017.68|6016.98|6017.68|6016.98|6017.55|6016.85|68
1738632030000|2025-02-04 01:20:30|6017.55|6016.85|6017.43|6016.73|6017.55|6016.85|6017.43|6016.73|6
1738632040000|2025-02-04 01:20:40|6017.55|6016.85|6017.43|6016.73|6017.93|6017.23|6017.43|6016.73|20
1738632050000|2025-02-04 01:20:50|6017.8|6017.1|6017.8|6017.1|6017.8|6017.1|6017.68|6016.98|8
1738632060000|2025-02-04 01:21:00|6017.93|6017.23|6017.93|6017.23|6017.93|6017.23|6017.68|6016.98|1
1738632070000|2025-02-04 01:21:10|6018.18|6017.48|6018.68|6017.98|6018.93|6018.23|6018.18|6017.48|54
1738632080000|2025-02-04 01:21:20|6018.93|6018.23|6018.43|6017.73|6018.93|6018.23|6018.3|6017.6|13
1738632090000|2025-02-04 01:21:30|6018.3|6017.6|6018.43|6017.73|6018.55|6017.85|6018.3|6017.6|0
1738632110000|2025-02-04 01:21:50|6018.55|6017.85|6018.3|6017.6|6018.55|6017.85|6018.3|6017.6|12
1738632120000|2025-02-04 01:22:00|6018.43|6017.73|6018.55|6017.85|6018.68|6017.98|6018.3|6017.6|15
1738632130000|2025-02-04 01:22:10|6018.43|6017.73|6018.43|6017.73|6018.43|6017.73|6018.18|6017.48|5
1738632140000|2025-02-04 01:22:20|6018.18|6017.48|6018.43|6017.73|6018.43|6017.73|6018.18|6017.48|19
1738632150000|2025-02-04 01:22:30|6018.3|6017.6|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|6
1738632160000|2025-02-04 01:22:40|||||||||1
1738632170000|2025-02-04 01:22:50|6017.8|6017.1|6017.93|6017.23|6017.93|6017.23|6017.8|6017.1|15
1738632180000|2025-02-04 01:23:00|6018.18|6017.48|6017.93|6017.23|6018.18|6017.48|6017.93|6017.23|29
1738632190000|2025-02-04 01:23:10|6017.68|6016.98|6017.05|6016.35|6017.68|6016.98|6017.05|6016.35|46
1738632200000|2025-02-04 01:23:20|6016.93|6016.23|6017.05|6016.35|6017.18|6016.48|6016.93|6016.23|3
1738632210000|2025-02-04 01:23:30|6016.93|6016.23|6016.18|6015.48|6016.93|6016.23|6015.8|6015.1|52
1738632220000|2025-02-04 01:23:40|6015.93|6015.23|6016.3|6015.6|6016.43|6015.73|6015.93|6015.23|23
1738632230000|2025-02-04 01:23:50|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.05|6015.35|8
1738632240000|2025-02-04 01:24:00|6016.05|6015.35|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|23
1738632250000|2025-02-04 01:24:10|||||||||8
1738632260000|2025-02-04 01:24:20|6015.68|6014.98|6016.18|6015.48|6016.18|6015.48|6015.43|6014.73|45
1738632270000|2025-02-04 01:24:30|6016.43|6015.73|6015.93|6015.23|6016.43|6015.73|6015.93|6015.23|23
1738632280000|2025-02-04 01:24:40|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|3
1738632290000|2025-02-04 01:24:50|6016.3|6015.6|6015.93|6015.23|6016.43|6015.73|6015.93|6015.23|23
1738632300000|2025-02-04 01:25:00|6016.18|6015.48|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|27
1738632310000|2025-02-04 01:25:10|6016.55|6015.85|6016.3|6015.6|6016.55|6015.85|6016.18|6015.48|18
1738632320000|2025-02-04 01:25:20|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|3
1738632330000|2025-02-04 01:25:30|6015.68|6014.98|6016.05|6015.35|6016.18|6015.48|6015.68|6014.98|62
1738632340000|2025-02-04 01:25:40|6015.93|6015.23|6015.93|6015.23|6016.05|6015.35|6015.8|6015.1|9
1738632350000|2025-02-04 01:25:50|6015.8|6015.1|6015.68|6014.98|6015.93|6015.23|6015.43|6014.73|50
1738632360000|2025-02-04 01:26:00|6015.8|6015.1|6016.18|6015.48|6016.18|6015.48|6015.8|6015.1|15
1738632370000|2025-02-04 01:26:10|6016.3|6015.6|6016.68|6015.98|6016.68|6015.98|6016.3|6015.6|35
1738632380000|2025-02-04 01:26:20|6016.43|6015.73|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|19
1738632390000|2025-02-04 01:26:30|6016.8|6016.1|6016.43|6015.73|6016.8|6016.1|6016.43|6015.73|7
1738632410000|2025-02-04 01:26:50|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|11
1738632420000|2025-02-04 01:27:00|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.55|6015.85|6
1738632430000|2025-02-04 01:27:10|6016.93|6016.23|6017.43|6016.73|6017.43|6016.73|6016.93|6016.23|18
1738632440000|2025-02-04 01:27:20|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.05|6016.35|36
1738632450000|2025-02-04 01:27:30|6017.3|6016.6|6017.18|6016.48|6017.3|6016.6|6017.18|6016.48|0
1738632460000|2025-02-04 01:27:40|||||||||1
1738632470000|2025-02-04 01:27:50|6017.43|6016.73|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|5
1738632480000|2025-02-04 01:28:00|6017.43|6016.73|6017.3|6016.6|6017.43|6016.73|6017.18|6016.48|5
1738632490000|2025-02-04 01:28:10|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|10
1738632500000|2025-02-04 01:28:20|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6017.05|6016.35|1
1738632510000|2025-02-04 01:28:30|6017.05|6016.35|6016.93|6016.23|6017.05|6016.35|6016.93|6016.23|8
1738632520000|2025-02-04 01:28:40|6017.05|6016.35|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|7
1738632530000|2025-02-04 01:28:50|6016.68|6015.98|6016.43|6015.73|6016.93|6016.23|6016.43|6015.73|38
1738632540000|2025-02-04 01:29:00|6016.68|6015.98|6016.93|6016.23|6016.93|6016.23|6016.68|6015.98|27
1738632550000|2025-02-04 01:29:10|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|12
1738632560000|2025-02-04 01:29:20|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|25
1738632570000|2025-02-04 01:29:30|6017.3|6016.6|6017.18|6016.48|6017.3|6016.6|6017.18|6016.48|7
1738632580000|2025-02-04 01:29:40|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|2
1738632590000|2025-02-04 01:29:50|||||||||15
1738632600000|2025-02-04 01:30:00|6016.8|6016.1|6016.18|6015.48|6017.18|6016.48|6016.18|6015.48|61
1738632610000|2025-02-04 01:30:10|6015.93|6015.23|6015.43|6014.73|6015.93|6015.23|6015.43|6014.73|23
1738632620000|2025-02-04 01:30:20|6015.68|6014.98|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|42
1738632630000|2025-02-04 01:30:30|6015.68|6014.98|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|11
1738632640000|2025-02-04 01:30:40|6015.68|6014.98|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|11
1738632650000|2025-02-04 01:30:50|6015.68|6014.98|6015.55|6014.85|6015.68|6014.98|6015.55|6014.85|54
1738632660000|2025-02-04 01:31:00|6015.43|6014.73|6015.18|6014.48|6015.68|6014.98|6015.18|6014.48|22
1738632670000|2025-02-04 01:31:10|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|23
1738632680000|2025-02-04 01:31:20|6014.43|6013.73|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|277
1738632690000|2025-02-04 01:31:30|6014.68|6013.98|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|36
1738632700000|2025-02-04 01:31:40|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|14
1738632710000|2025-02-04 01:31:50|6014.68|6013.98|6015.05|6014.35|6015.05|6014.35|6014.68|6013.98|54
1738632720000|2025-02-04 01:32:00|6015.18|6014.48|6014.93|6014.23|6015.18|6014.48|6014.8|6014.1|16
1738632730000|2025-02-04 01:32:10|6014.68|6013.98|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|30
1738632740000|2025-02-04 01:32:20|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|7
1738632750000|2025-02-04 01:32:30|6014.43|6013.73|6013.68|6012.98|6014.43|6013.73|6013.68|6012.98|51
1738632760000|2025-02-04 01:32:40|6013.8|6013.1|6013.43|6012.73|6013.8|6013.1|6013.43|6012.73|53
1738632770000|2025-02-04 01:32:50|6013.55|6012.85|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|7
1738632780000|2025-02-04 01:33:00|6013.93|6013.23|6014.18|6013.48|6014.18|6013.48|6013.68|6012.98|34
1738632790000|2025-02-04 01:33:10|6013.8|6013.1|6013.68|6012.98|6014.18|6013.48|6013.68|6012.98|24
1738632800000|2025-02-04 01:33:20|6013.8|6013.1|6013.55|6012.85|6013.8|6013.1|6013.43|6012.73|15
1738632810000|2025-02-04 01:33:30|6013.43|6012.73|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|20
1738632820000|2025-02-04 01:33:40|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|40
1738632830000|2025-02-04 01:33:50|6013.55|6012.85|6010.68|6009.98|6013.55|6012.85|6010.68|6009.98|338
1738632840000|2025-02-04 01:34:00|6010.93|6010.23|6012.68|6011.98|6012.8|6012.1|6010.68|6009.98|178
1738632850000|2025-02-04 01:34:10|6012.43|6011.73|6012.43|6011.73|6012.68|6011.98|6012.18|6011.48|50
1738632860000|2025-02-04 01:34:20|6012.8|6012.1|6013.18|6012.48|6013.43|6012.73|6012.68|6011.98|134
1738632870000|2025-02-04 01:34:30|6013.43|6012.73|6013.43|6012.73|6013.55|6012.85|6013.43|6012.73|34
1738632880000|2025-02-04 01:34:40|6013.18|6012.48|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|11
1738632890000|2025-02-04 01:34:50|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|6
1738632900000|2025-02-04 01:35:00|6013.18|6012.48|6013.68|6012.98|6013.68|6012.98|6013.18|6012.48|21
1738632910000|2025-02-04 01:35:10|6013.43|6012.73|6013.8|6013.1|6013.93|6013.23|6013.43|6012.73|51
1738632920000|2025-02-04 01:35:20|6013.68|6012.98|6012.93|6012.23|6013.68|6012.98|6012.93|6012.23|62
1738632930000|2025-02-04 01:35:30|6013.18|6012.48|6013.3|6012.6|6013.43|6012.73|6013.18|6012.48|31
1738632940000|2025-02-04 01:35:40|6013.43|6012.73|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|8
1738632950000|2025-02-04 01:35:50|6013.3|6012.6|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|44
1738632960000|2025-02-04 01:36:00|6013.3|6012.6|6013.18|6012.48|6013.3|6012.6|6012.93|6012.23|13
1738632970000|2025-02-04 01:36:10|6013.43|6012.73|6013.68|6012.98|6013.93|6013.23|6013.43|6012.73|49
1738632980000|2025-02-04 01:36:20|6013.43|6012.73|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|16
1738632990000|2025-02-04 01:36:30|6013.55|6012.85|6013.93|6013.23|6013.93|6013.23|6013.43|6012.73|18
1738633000000|2025-02-04 01:36:40|||||||||3
1738633010000|2025-02-04 01:36:50|6013.8|6013.1|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|9
1738633020000|2025-02-04 01:37:00|6013.93|6013.23|6013.18|6012.48|6013.93|6013.23|6013.05|6012.35|55
1738633030000|2025-02-04 01:37:10|6013.43|6012.73|6013.18|6012.48|6013.43|6012.73|6013.05|6012.35|23
1738633040000|2025-02-04 01:37:20|6013.3|6012.6|6013.18|6012.48|6013.3|6012.6|6013.18|6012.48|31
1738633050000|2025-02-04 01:37:30|6013.43|6012.73|6013.43|6012.73|6013.43|6012.73|6013.43|6012.73|20
1738633060000|2025-02-04 01:37:40|6013.68|6012.98|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|27
1738633070000|2025-02-04 01:37:50|6013.68|6012.98|6013.68|6012.98|6013.8|6013.1|6013.55|6012.85|23
1738633080000|2025-02-04 01:38:00|6013.55|6012.85|6013.68|6012.98|6013.68|6012.98|6013.55|6012.85|5
1738633090000|2025-02-04 01:38:10|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|12
1738633100000|2025-02-04 01:38:20|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|12
1738633110000|2025-02-04 01:38:30|6013.8|6013.1|6014.18|6013.48|6014.18|6013.48|6013.8|6013.1|9
1738633120000|2025-02-04 01:38:40|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6014.05|6013.35|26
1738633130000|2025-02-04 01:38:50|6014.3|6013.6|6014.18|6013.48|6014.3|6013.6|6014.18|6013.48|6
1738633140000|2025-02-04 01:39:00|6014.43|6013.73|6013.93|6013.23|6014.43|6013.73|6013.93|6013.23|13
1738633150000|2025-02-04 01:39:10|6013.68|6012.98|6014.18|6013.48|6014.18|6013.48|6013.68|6012.98|12
1738633160000|2025-02-04 01:39:20|6014.43|6013.73|6014.3|6013.6|6014.43|6013.73|6014.18|6013.48|28
1738633170000|2025-02-04 01:39:30|6014.43|6013.73|6014.43|6013.73|6014.43|6013.73|6014.3|6013.6|5
1738633180000|2025-02-04 01:39:40|6014.18|6013.48|6014.3|6013.6|6014.3|6013.6|6014.18|6013.48|5
1738633190000|2025-02-04 01:39:50|6014.18|6013.48|6013.93|6013.23|6014.43|6013.73|6013.8|6013.1|15
1738633200000|2025-02-04 01:40:00|6014.18|6013.48|6014.68|6013.98|6014.8|6014.1|6014.18|6013.48|22
1738633210000|2025-02-04 01:40:10|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|17
1738633220000|2025-02-04 01:40:20|||||||||4
1738633230000|2025-02-04 01:40:30|||||||||6
1738633240000|2025-02-04 01:40:40|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.3|6014.6|27
1738633250000|2025-02-04 01:40:50|6015.18|6014.48|6015.3|6014.6|6015.3|6014.6|6015.18|6014.48|10
1738633260000|2025-02-04 01:41:00|6015.18|6014.48|6014.8|6014.1|6015.3|6014.6|6014.68|6013.98|12
1738633270000|2025-02-04 01:41:10|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|1
1738633280000|2025-02-04 01:41:20|6014.8|6014.1|6015.18|6014.48|6015.18|6014.48|6014.68|6013.98|10
1738633290000|2025-02-04 01:41:30|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|10
1738633300000|2025-02-04 01:41:40|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.3|6014.6|10
1738633310000|2025-02-04 01:41:50|6015.3|6014.6|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|8
1738633320000|2025-02-04 01:42:00|||||||||4
1738633340000|2025-02-04 01:42:20|6015.43|6014.73|6015.3|6014.6|6015.43|6014.73|6015.3|6014.6|18
1738633350000|2025-02-04 01:42:30|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|9
1738633360000|2025-02-04 01:42:40|6015.3|6014.6|6014.68|6013.98|6015.3|6014.6|6014.68|6013.98|48
1738633370000|2025-02-04 01:42:50|6014.8|6014.1|6015.18|6014.48|6015.18|6014.48|6014.68|6013.98|12
1738633380000|2025-02-04 01:43:00|6015.3|6014.6|6015.18|6014.48|6015.3|6014.6|6015.18|6014.48|4
1738633390000|2025-02-04 01:43:10|6015.3|6014.6|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|10
1738633410000|2025-02-04 01:43:30|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|5
1738633420000|2025-02-04 01:43:40|||||||||3
1738633430000|2025-02-04 01:43:50|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|32
1738633440000|2025-02-04 01:44:00|6016.18|6015.48|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|29
1738633460000|2025-02-04 01:44:20|6016.3|6015.6|6016.18|6015.48|6016.3|6015.6|6016.18|6015.48|10
1738633470000|2025-02-04 01:44:30|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|10
1738633480000|2025-02-04 01:44:40|6016.18|6015.48|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|7
1738633490000|2025-02-04 01:44:50|6016.18|6015.48|6015.68|6014.98|6016.18|6015.48|6015.68|6014.98|24
1738633500000|2025-02-04 01:45:00|6015.8|6015.1|6014.43|6013.73|6015.8|6015.1|6014.18|6013.48|42
1738633510000|2025-02-04 01:45:10|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|37
1738633520000|2025-02-04 01:45:20|6014.55|6013.85|6014.43|6013.73|6014.55|6013.85|6014.43|6013.73|4
1738633530000|2025-02-04 01:45:30|6014.68|6013.98|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|16
1738633540000|2025-02-04 01:45:40|6014.55|6013.85|6014.43|6013.73|6014.55|6013.85|6014.3|6013.6|11
1738633550000|2025-02-04 01:45:50|6014.3|6013.6|6014.43|6013.73|6014.43|6013.73|6014.3|6013.6|19
1738633560000|2025-02-04 01:46:00|6014.68|6013.98|6014.18|6013.48|6014.68|6013.98|6014.18|6013.48|20
1738633570000|2025-02-04 01:46:10|6014.43|6013.73|6014.93|6014.23|6014.93|6014.23|6014.3|6013.6|69
1738633580000|2025-02-04 01:46:20|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|25
1738633590000|2025-02-04 01:46:30|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|5
1738633600000|2025-02-04 01:46:40|6014.55|6013.85|6014.18|6013.48|6014.55|6013.85|6014.18|6013.48|7
1738633610000|2025-02-04 01:46:50|6014.43|6013.73|6014.43|6013.73|6014.43|6013.73|6014.18|6013.48|14
1738633620000|2025-02-04 01:47:00|6014.3|6013.6|6014.43|6013.73|6014.43|6013.73|6014.18|6013.48|18
1738633630000|2025-02-04 01:47:10|6014.68|6013.98|6015.05|6014.35|6015.05|6014.35|6014.68|6013.98|26
1738633640000|2025-02-04 01:47:20|6014.93|6014.23|6014.93|6014.23|6015.18|6014.48|6014.68|6013.98|22
1738633650000|2025-02-04 01:47:30|6015.18|6014.48|6015.3|6014.6|6015.3|6014.6|6015.18|6014.48|10
1738633660000|2025-02-04 01:47:40|6015.18|6014.48|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|5
1738633670000|2025-02-04 01:47:50|6015.18|6014.48|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|13
1738633680000|2025-02-04 01:48:00|6015.18|6014.48|6015.05|6014.35|6015.18|6014.48|6015.05|6014.35|15
1738633690000|2025-02-04 01:48:10|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|6
1738633700000|2025-02-04 01:48:20|6015.3|6014.6|6015.18|6014.48|6015.3|6014.6|6015.18|6014.48|6
1738633710000|2025-02-04 01:48:30|6015.43|6014.73|6016.18|6015.48|6016.18|6015.48|6015.43|6014.73|30
1738633720000|2025-02-04 01:48:40|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|23
1738633730000|2025-02-04 01:48:50|6015.93|6015.23|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|29
1738633740000|2025-02-04 01:49:00|6015.93|6015.23|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|11
1738633750000|2025-02-04 01:49:10|6016.05|6015.35|6015.93|6015.23|6016.05|6015.35|6015.93|6015.23|0
1738633760000|2025-02-04 01:49:20|6016.05|6015.35|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|12
1738633770000|2025-02-04 01:49:30|6015.8|6015.1|6015.93|6015.23|6015.93|6015.23|6015.8|6015.1|7
1738633780000|2025-02-04 01:49:40|6015.8|6015.1|6015.93|6015.23|6015.93|6015.23|6015.8|6015.1|2
1738633800000|2025-02-04 01:50:00|6015.68|6014.98|6016.18|6015.48|6016.18|6015.48|6015.68|6014.98|21
1738633810000|2025-02-04 01:50:10|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6
1738633820000|2025-02-04 01:50:20|6015.68|6014.98|6015.8|6015.1|6015.93|6015.23|6015.68|6014.98|9
1738633830000|2025-02-04 01:50:30|6015.68|6014.98|6016.18|6015.48|6016.43|6015.73|6015.68|6014.98|7
1738633840000|2025-02-04 01:50:40|6016.3|6015.6|6016.18|6015.48|6016.3|6015.6|6016.18|6015.48|3
1738633850000|2025-02-04 01:50:50|6015.93|6015.23|6016.18|6015.48|6016.43|6015.73|6015.93|6015.23|52
1738633860000|2025-02-04 01:51:00|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6016.05|6015.35|0
1738633870000|2025-02-04 01:51:10|6016.3|6015.6|6016.18|6015.48|6016.3|6015.6|6016.18|6015.48|10
1738633880000|2025-02-04 01:51:20|6016.43|6015.73|6016.93|6016.23|6016.93|6016.23|6016.43|6015.73|111
1738633890000|2025-02-04 01:51:30|6016.8|6016.1|6016.68|6015.98|6016.8|6016.1|6016.68|6015.98|19
1738633900000|2025-02-04 01:51:40|6016.43|6015.73|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|23
1738633910000|2025-02-04 01:51:50|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|22
1738633920000|2025-02-04 01:52:00|6016.8|6016.1|6016.93|6016.23|6016.93|6016.23|6016.68|6015.98|35
1738633930000|2025-02-04 01:52:10|6016.68|6015.98|6016.43|6015.73|6016.93|6016.23|6016.43|6015.73|30
1738633940000|2025-02-04 01:52:20|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|9
1738633950000|2025-02-04 01:52:30|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|11
1738633960000|2025-02-04 01:52:40|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|18
1738633970000|2025-02-04 01:52:50|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|7
1738633980000|2025-02-04 01:53:00|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|22
1738633990000|2025-02-04 01:53:10|6016.18|6015.48|6015.68|6014.98|6016.18|6015.48|6015.55|6014.85|65
1738634000000|2025-02-04 01:53:20|6015.55|6014.85|6015.68|6014.98|6015.68|6014.98|6015.43|6014.73|12
1738634010000|2025-02-04 01:53:30|6015.55|6014.85|6015.55|6014.85|6015.68|6014.98|6015.43|6014.73|26
1738634020000|2025-02-04 01:53:40|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|0
1738634040000|2025-02-04 01:54:00|6015.93|6015.23|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|14
1738634050000|2025-02-04 01:54:10|6016.18|6015.48|6016.3|6015.6|6016.3|6015.6|6016.18|6015.48|23
1738634060000|2025-02-04 01:54:20|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|4
1738634070000|2025-02-04 01:54:30|6016.3|6015.6|6016.18|6015.48|6016.3|6015.6|6016.18|6015.48|11
1738634080000|2025-02-04 01:54:40|||||||||3
1738634090000|2025-02-04 01:54:50|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|13
1738634100000|2025-02-04 01:55:00|||||||||2
1738634110000|2025-02-04 01:55:10|||||||||13
1738634120000|2025-02-04 01:55:20|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|9
1738634130000|2025-02-04 01:55:30|6016.18|6015.48|6015.43|6014.73|6016.18|6015.48|6015.43|6014.73|21
1738634140000|2025-02-04 01:55:40|6015.68|6014.98|6015.93|6015.23|6015.93|6015.23|6015.68|6014.98|9
1738634150000|2025-02-04 01:55:50|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6016.05|6015.35|38
1738634160000|2025-02-04 01:56:00|6016.43|6015.73|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|17
1738634170000|2025-02-04 01:56:10|6016.93|6016.23|6016.93|6016.23|6017.05|6016.35|6016.93|6016.23|50
1738634180000|2025-02-04 01:56:20|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|23
1738634190000|2025-02-04 01:56:30|6016.8|6016.1|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|12
1738634210000|2025-02-04 01:56:50|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|14
1738634220000|2025-02-04 01:57:00|6016.8|6016.1|6016.93|6016.23|6016.93|6016.23|6016.68|6015.98|4
1738634230000|2025-02-04 01:57:10|6016.68|6015.98|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|17
1738634240000|2025-02-04 01:57:20|||||||||1
1738634250000|2025-02-04 01:57:30|6016.93|6016.23|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|17
1738634260000|2025-02-04 01:57:40|6017.05|6016.35|6017.43|6016.73|6017.43|6016.73|6017.05|6016.35|7
1738634270000|2025-02-04 01:57:50|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|8
1738634280000|2025-02-04 01:58:00|6017.68|6016.98|6017.3|6016.6|6017.68|6016.98|6017.18|6016.48|60
1738634290000|2025-02-04 01:58:10|6017.43|6016.73|6017.55|6016.85|6017.68|6016.98|6017.3|6016.6|10
1738634300000|2025-02-04 01:58:20|6017.68|6016.98|6017.43|6016.73|6017.68|6016.98|6017.43|6016.73|15
1738634330000|2025-02-04 01:58:50|||||||||3
1738634340000|2025-02-04 01:59:00|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|21
1738634350000|2025-02-04 01:59:10|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|13
1738634370000|2025-02-04 01:59:30|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|4
1738634380000|2025-02-04 01:59:40|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.3|6016.6|8
1738634390000|2025-02-04 01:59:50|6017.3|6016.6|6016.93|6016.23|6017.43|6016.73|6016.8|6016.1|31
1738634400000|2025-02-04 02:00:00|6017.18|6016.48|6016.68|6015.98|6017.43|6016.73|6016.68|6015.98|94
1738634410000|2025-02-04 02:00:10|6016.43|6015.73|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|55
1738634420000|2025-02-04 02:00:20|6016.43|6015.73|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|17
1738634430000|2025-02-04 02:00:30|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|42
1738634440000|2025-02-04 02:00:40|6016.05|6015.35|6015.68|6014.98|6016.05|6015.35|6015.68|6014.98|15
1738634450000|2025-02-04 02:00:50|6015.8|6015.1|6015.18|6014.48|6015.8|6015.1|6015.18|6014.48|22
1738634460000|2025-02-04 02:01:00|6014.93|6014.23|6015.05|6014.35|6015.18|6014.48|6014.93|6014.23|38
1738634470000|2025-02-04 02:01:10|6014.93|6014.23|6015.05|6014.35|6015.18|6014.48|6014.93|6014.23|12
1738634480000|2025-02-04 02:01:20|6015.18|6014.48|6014.93|6014.23|6015.3|6014.6|6014.93|6014.23|15
1738634490000|2025-02-04 02:01:30|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6015.05|6014.35|7
1738634500000|2025-02-04 02:01:40|6015.05|6014.35|6014.68|6013.98|6015.05|6014.35|6014.68|6013.98|15
1738634510000|2025-02-04 02:01:50|||||||||6
1738634520000|2025-02-04 02:02:00|6014.8|6014.1|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|11
1738634530000|2025-02-04 02:02:10|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|8
1738634540000|2025-02-04 02:02:20|6014.68|6013.98|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|11
1738634550000|2025-02-04 02:02:30|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|23
1738634560000|2025-02-04 02:02:40|6014.93|6014.23|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|24
1738634580000|2025-02-04 02:03:00|6015.18|6014.48|6015.43|6014.73|6015.43|6014.73|6014.93|6014.23|29
1738634590000|2025-02-04 02:03:10|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|13
1738634600000|2025-02-04 02:03:20|6014.93|6014.23|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|10
1738634610000|2025-02-04 02:03:30|6015.43|6014.73|6015.68|6014.98|6015.68|6014.98|6015.43|6014.73|9
1738634620000|2025-02-04 02:03:40|6015.93|6015.23|6015.68|6014.98|6015.93|6015.23|6015.68|6014.98|32
1738634630000|2025-02-04 02:03:50|6015.8|6015.1|6015.68|6014.98|6015.8|6015.1|6015.68|6014.98|8
1738634640000|2025-02-04 02:04:00|6015.55|6014.85|6015.68|6014.98|6015.68|6014.98|6015.43|6014.73|9
1738634650000|2025-02-04 02:04:10|6015.93|6015.23|6016.18|6015.48|6016.43|6015.73|6015.93|6015.23|23
1738634660000|2025-02-04 02:04:20|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|13
1738634670000|2025-02-04 02:04:30|6016.3|6015.6|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|3
1738634680000|2025-02-04 02:04:40|6016.3|6015.6|6016.3|6015.6|6016.43|6015.73|6016.18|6015.48|7
1738634690000|2025-02-04 02:04:50|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|0
1738634710000|2025-02-04 02:05:10|6016.3|6015.6|6016.43|6015.73|6016.43|6015.73|6016.3|6015.6|15
1738634720000|2025-02-04 02:05:20|6016.68|6015.98|6016.68|6015.98|6017.05|6016.35|6016.68|6015.98|47
1738634730000|2025-02-04 02:05:30|6016.93|6016.23|6017.3|6016.6|6017.3|6016.6|6016.68|6015.98|10
1738634740000|2025-02-04 02:05:40|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|3
1738634750000|2025-02-04 02:05:50|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6
1738634760000|2025-02-04 02:06:00|6017.68|6016.98|6017.43|6016.73|6017.68|6016.98|6017.43|6016.73|23
1738634770000|2025-02-04 02:06:10|6017.3|6016.6|6017.18|6016.48|6017.3|6016.6|6017.05|6016.35|12
1738634780000|2025-02-04 02:06:20|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|34
1738634790000|2025-02-04 02:06:30|6017.3|6016.6|6017.18|6016.48|6017.3|6016.6|6017.18|6016.48|4
1738634800000|2025-02-04 02:06:40|6017.68|6016.98|6017.43|6016.73|6017.68|6016.98|6017.43|6016.73|27
1738634810000|2025-02-04 02:06:50|6017.55|6016.85|6017.43|6016.73|6017.55|6016.85|6017.43|6016.73|0
1738634820000|2025-02-04 02:07:00|6017.3|6016.6|6017.18|6016.48|6017.3|6016.6|6017.18|6016.48|5
1738634830000|2025-02-04 02:07:10|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.3|6016.6|7
1738634840000|2025-02-04 02:07:20|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|30
1738634850000|2025-02-04 02:07:30|6017.3|6016.6|6017.18|6016.48|6017.3|6016.6|6017.18|6016.48|3
1738634860000|2025-02-04 02:07:40|6017.05|6016.35|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|11
1738634870000|2025-02-04 02:07:50|6016.68|6015.98|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|28
1738634880000|2025-02-04 02:08:00|6016.68|6015.98|6016.3|6015.6|6016.68|6015.98|6016.3|6015.6|46
1738634890000|2025-02-04 02:08:10|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.05|6015.35|8
1738634900000|2025-02-04 02:08:20|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|0
1738634910000|2025-02-04 02:08:30|6016.05|6015.35|6015.93|6015.23|6016.05|6015.35|6015.93|6015.23|11
1738634920000|2025-02-04 02:08:40|6016.05|6015.35|6016.43|6015.73|6016.43|6015.73|6016.05|6015.35|7
1738634930000|2025-02-04 02:08:50|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|6016.55|6015.85|12
1738634940000|2025-02-04 02:09:00|||||||||14
1738634950000|2025-02-04 02:09:10|6016.55|6015.85|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|0
1738634960000|2025-02-04 02:09:20|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|4
1738634970000|2025-02-04 02:09:30|6016.93|6016.23|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|14
1738634980000|2025-02-04 02:09:40|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|13
1738634990000|2025-02-04 02:09:50|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|9
1738635000000|2025-02-04 02:10:00|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|14
1738635010000|2025-02-04 02:10:10|6016.93|6016.23|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|16
1738635020000|2025-02-04 02:10:20|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.3|6016.6|12
1738635030000|2025-02-04 02:10:30|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|20
1738635040000|2025-02-04 02:10:40|6016.68|6015.98|6016.68|6015.98|6016.8|6016.1|6016.68|6015.98|16
1738635050000|2025-02-04 02:10:50|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|16
1738635060000|2025-02-04 02:11:00|6016.8|6016.1|6016.18|6015.48|6016.93|6016.23|6016.18|6015.48|25
1738635070000|2025-02-04 02:11:10|6016.3|6015.6|6016.3|6015.6|6016.3|6015.6|6016.3|6015.6|15
1738635080000|2025-02-04 02:11:20|6016.43|6015.73|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|5
1738635090000|2025-02-04 02:11:30|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.55|6015.85|7
1738635100000|2025-02-04 02:11:40|||||||||3
1738635110000|2025-02-04 02:11:50|||||||||1
1738635120000|2025-02-04 02:12:00|6016.43|6015.73|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|16
1738635130000|2025-02-04 02:12:10|||||||||2
1738635140000|2025-02-04 02:12:20|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6016.05|6015.35|17
1738635150000|2025-02-04 02:12:30|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|9
1738635160000|2025-02-04 02:12:40|6016.18|6015.48|6016.55|6015.85|6016.68|6015.98|6016.18|6015.48|31
1738635170000|2025-02-04 02:12:50|6016.43|6015.73|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|6
1738635180000|2025-02-04 02:13:00|6016.43|6015.73|6016.18|6015.48|6016.68|6015.98|6016.18|6015.48|30
1738635190000|2025-02-04 02:13:10|6016.43|6015.73|6016.55|6015.85|6016.55|6015.85|6016.43|6015.73|6
1738635200000|2025-02-04 02:13:20|6016.43|6015.73|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|2
1738635210000|2025-02-04 02:13:30|||||||||8
1738635220000|2025-02-04 02:13:40|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|27
1738635230000|2025-02-04 02:13:50|||||||||2
1738635240000|2025-02-04 02:14:00|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|13
1738635250000|2025-02-04 02:14:10|||||||||6
1738635260000|2025-02-04 02:14:20|||||||||17
1738635270000|2025-02-04 02:14:30|6016.18|6015.48|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|11
1738635280000|2025-02-04 02:14:40|6016.3|6015.6|6016.68|6015.98|6016.68|6015.98|6016.18|6015.48|5
1738635290000|2025-02-04 02:14:50|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|5
1738635300000|2025-02-04 02:15:00|6016.68|6015.98|6016.8|6016.1|6016.93|6016.23|6016.68|6015.98|5
1738635310000|2025-02-04 02:15:10|6016.68|6015.98|6016.18|6015.48|6016.68|6015.98|6016.18|6015.48|5
1738635320000|2025-02-04 02:15:20|6016.43|6015.73|6016.3|6015.6|6016.43|6015.73|6016.3|6015.6|4
1738635330000|2025-02-04 02:15:30|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.05|6015.35|17
1738635340000|2025-02-04 02:15:40|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|17
1738635350000|2025-02-04 02:15:50|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|16
1738635360000|2025-02-04 02:16:00|6016.05|6015.35|6015.68|6014.98|6016.05|6015.35|6015.55|6014.85|17
1738635370000|2025-02-04 02:16:10|6015.55|6014.85|6015.8|6015.1|6015.93|6015.23|6015.55|6014.85|37
1738635380000|2025-02-04 02:16:20|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.68|6014.98|8
1738635400000|2025-02-04 02:16:40|6016.18|6015.48|6015.8|6015.1|6016.18|6015.48|6015.8|6015.1|8
1738635410000|2025-02-04 02:16:50|6015.93|6015.23|6015.68|6014.98|6015.93|6015.23|6015.68|6014.98|4
1738635420000|2025-02-04 02:17:00|6015.93|6015.23|6015.43|6014.73|6015.93|6015.23|6015.43|6014.73|14
1738635430000|2025-02-04 02:17:10|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|45
1738635440000|2025-02-04 02:17:20|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.8|6014.1|34
1738635450000|2025-02-04 02:17:30|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|19
1738635460000|2025-02-04 02:17:40|||||||||5
1738635470000|2025-02-04 02:17:50|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.05|6014.35|11
1738635480000|2025-02-04 02:18:00|6015.43|6014.73|6015.05|6014.35|6015.55|6014.85|6015.05|6014.35|40
1738635490000|2025-02-04 02:18:10|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|13
1738635500000|2025-02-04 02:18:20|||||||||12
1738635510000|2025-02-04 02:18:30|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6015.05|6014.35|6
1738635520000|2025-02-04 02:18:40|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6015.05|6014.35|1
1738635530000|2025-02-04 02:18:50|||||||||1
1738635540000|2025-02-04 02:19:00|6015.05|6014.35|6014.93|6014.23|6015.18|6014.48|6014.8|6014.1|13
1738635550000|2025-02-04 02:19:10|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|14
1738635560000|2025-02-04 02:19:20|6015.43|6014.73|6015.3|6014.6|6015.43|6014.73|6015.18|6014.48|14
1738635570000|2025-02-04 02:19:30|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|2
1738635580000|2025-02-04 02:19:40|6015.3|6014.6|6015.18|6014.48|6015.3|6014.6|6015.18|6014.48|9
1738635590000|2025-02-04 02:19:50|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|15
1738635600000|2025-02-04 02:20:00|6015.68|6014.98|6015.18|6014.48|6015.68|6014.98|6015.18|6014.48|19
1738635610000|2025-02-04 02:20:10|||||||||1
1738635620000|2025-02-04 02:20:20|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|15
1738635630000|2025-02-04 02:20:30|6015.43|6014.73|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|10
1738635650000|2025-02-04 02:20:50|6014.93|6014.23|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|12
1738635660000|2025-02-04 02:21:00|6014.43|6013.73|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|35
1738635670000|2025-02-04 02:21:10|6014.93|6014.23|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|64
1738635680000|2025-02-04 02:21:20|||||||||10
1738635690000|2025-02-04 02:21:30|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.8|6014.1|13
1738635700000|2025-02-04 02:21:40|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|8
1738635710000|2025-02-04 02:21:50|6014.93|6014.23|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|7
1738635720000|2025-02-04 02:22:00|6015.43|6014.73|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|20
1738635730000|2025-02-04 02:22:10|6015.68|6014.98|6015.8|6015.1|6015.93|6015.23|6015.68|6014.98|29
1738635740000|2025-02-04 02:22:20|6015.93|6015.23|6015.68|6014.98|6015.93|6015.23|6015.68|6014.98|4
1738635750000|2025-02-04 02:22:30|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|4
1738635760000|2025-02-04 02:22:40|6015.18|6014.48|6015.18|6014.48|6015.43|6014.73|6014.93|6014.23|18
1738635770000|2025-02-04 02:22:50|||||||||2
1738635780000|2025-02-04 02:23:00|6014.93|6014.23|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|8
1738635790000|2025-02-04 02:23:10|6015.18|6014.48|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|8
1738635800000|2025-02-04 02:23:20|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|7
1738635810000|2025-02-04 02:23:30|6015.05|6014.35|6014.8|6014.1|6015.18|6014.48|6014.68|6013.98|13
1738635820000|2025-02-04 02:23:40|6014.93|6014.23|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|11
1738635830000|2025-02-04 02:23:50|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|6
1738635840000|2025-02-04 02:24:00|6014.8|6014.1|6014.18|6013.48|6014.93|6014.23|6014.18|6013.48|24
1738635850000|2025-02-04 02:24:10|6014.05|6013.35|6013.43|6012.73|6014.05|6013.35|6013.43|6012.73|46
1738635860000|2025-02-04 02:24:20|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.18|6012.48|83
1738635870000|2025-02-04 02:24:30|6013.18|6012.48|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|17
1738635880000|2025-02-04 02:24:40|6013.43|6012.73|6012.68|6011.98|6013.43|6012.73|6012.68|6011.98|23
1738635890000|2025-02-04 02:24:50|6012.43|6011.73|6013.05|6012.35|6013.05|6012.35|6012.43|6011.73|37
1738635900000|2025-02-04 02:25:00|6013.18|6012.48|6013.18|6012.48|6013.18|6012.48|6012.93|6012.23|22
1738635910000|2025-02-04 02:25:10|6013.3|6012.6|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|18
1738635920000|2025-02-04 02:25:20|6013.43|6012.73|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|23
1738635930000|2025-02-04 02:25:30|6013.05|6012.35|6012.93|6012.23|6013.18|6012.48|6012.93|6012.23|13
1738635940000|2025-02-04 02:25:40|6013.18|6012.48|6012.68|6011.98|6013.18|6012.48|6012.68|6011.98|21
1738635950000|2025-02-04 02:25:50|6012.8|6012.1|6012.93|6012.23|6012.93|6012.23|6012.68|6011.98|7
1738635960000|2025-02-04 02:26:00|6013.18|6012.48|6013.93|6013.23|6013.93|6013.23|6013.18|6012.48|33
1738635970000|2025-02-04 02:26:10|6014.18|6013.48|6014.43|6013.73|6014.43|6013.73|6014.18|6013.48|21
1738635980000|2025-02-04 02:26:20|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|27
1738636000000|2025-02-04 02:26:40|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|13
1738636010000|2025-02-04 02:26:50|6014.43|6013.73|6014.18|6013.48|6014.43|6013.73|6014.18|6013.48|34
1738636020000|2025-02-04 02:27:00|6014.43|6013.73|6014.43|6013.73|6014.68|6013.98|6014.3|6013.6|21
1738636030000|2025-02-04 02:27:10|6014.3|6013.6|6014.43|6013.73|6014.55|6013.85|6014.18|6013.48|6
1738636040000|2025-02-04 02:27:20|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|11
1738636050000|2025-02-04 02:27:30|6014.43|6013.73|6014.55|6013.85|6014.55|6013.85|6014.43|6013.73|9
1738636060000|2025-02-04 02:27:40|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|0
1738636070000|2025-02-04 02:27:50|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|1
1738636080000|2025-02-04 02:28:00|6014.55|6013.85|6014.55|6013.85|6014.68|6013.98|6014.55|6013.85|21
1738636090000|2025-02-04 02:28:10|6014.68|6013.98|6014.18|6013.48|6014.68|6013.98|6014.18|6013.48|15
1738636100000|2025-02-04 02:28:20|6014.05|6013.35|6014.05|6013.35|6014.05|6013.35|6014.05|6013.35|4
1738636110000|2025-02-04 02:28:30|6013.93|6013.23|6014.93|6014.23|6014.93|6014.23|6013.93|6013.23|23
1738636120000|2025-02-04 02:28:40|6014.8|6014.1|6014.93|6014.23|6015.18|6014.48|6014.8|6014.1|8
1738636130000|2025-02-04 02:28:50|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6015.05|6014.35|1
1738636140000|2025-02-04 02:29:00|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|2
1738636150000|2025-02-04 02:29:10|6014.8|6014.1|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|24
1738636160000|2025-02-04 02:29:20|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|4
1738636170000|2025-02-04 02:29:30|||||||||16
1738636180000|2025-02-04 02:29:40|6015.18|6014.48|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|11
1738636190000|2025-02-04 02:29:50|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|12
1738636200000|2025-02-04 02:30:00|6014.93|6014.23|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|20
1738636210000|2025-02-04 02:30:10|6014.8|6014.1|6014.8|6014.1|6014.93|6014.23|6014.68|6013.98|7
1738636220000|2025-02-04 02:30:20|6014.68|6013.98|6014.43|6013.73|6014.68|6013.98|6014.3|6013.6|5
1738636230000|2025-02-04 02:30:30|6013.68|6012.98|6014.18|6013.48|6014.18|6013.48|6013.55|6012.85|37
1738636240000|2025-02-04 02:30:40|6014.43|6013.73|6014.05|6013.35|6014.43|6013.73|6013.93|6013.23|35
1738636250000|2025-02-04 02:30:50|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|3
1738636260000|2025-02-04 02:31:00|6014.43|6013.73|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|12
1738636270000|2025-02-04 02:31:10|6014.55|6013.85|6014.18|6013.48|6014.55|6013.85|6014.18|6013.48|1
1738636280000|2025-02-04 02:31:20|||||||||4
1738636290000|2025-02-04 02:31:30|6014.3|6013.6|6014.3|6013.6|6014.3|6013.6|6014.3|6013.6|10
1738636300000|2025-02-04 02:31:40|6014.18|6013.48|6013.68|6012.98|6014.18|6013.48|6013.68|6012.98|85
1738636310000|2025-02-04 02:31:50|6013.55|6012.85|6013.3|6012.6|6013.68|6012.98|6013.18|6012.48|44
1738636320000|2025-02-04 02:32:00|6013.18|6012.48|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|14
1738636330000|2025-02-04 02:32:10|6013.43|6012.73|6013.43|6012.73|6013.93|6013.23|6013.43|6012.73|46
1738636340000|2025-02-04 02:32:20|6013.55|6012.85|6013.18|6012.48|6013.55|6012.85|6013.18|6012.48|5
1738636350000|2025-02-04 02:32:30|6013.43|6012.73|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|27
1738636360000|2025-02-04 02:32:40|6013.05|6012.35|6013.18|6012.48|6013.18|6012.48|6012.93|6012.23|16
1738636370000|2025-02-04 02:32:50|6013.05|6012.35|6012.93|6012.23|6013.18|6012.48|6012.93|6012.23|2
1738636380000|2025-02-04 02:33:00|6013.18|6012.48|6012.3|6011.6|6013.18|6012.48|6012.18|6011.48|65
1738636390000|2025-02-04 02:33:10|6012.43|6011.73|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|12
1738636400000|2025-02-04 02:33:20|6012.68|6011.98|6012.18|6011.48|6012.68|6011.98|6012.18|6011.48|9
1738636410000|2025-02-04 02:33:30|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6012.05|6011.35|17
1738636420000|2025-02-04 02:33:40|6011.93|6011.23|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|41
1738636430000|2025-02-04 02:33:50|6012.18|6011.48|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|40
1738636440000|2025-02-04 02:34:00|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|25
1738636450000|2025-02-04 02:34:10|6011.93|6011.23|6011.93|6011.23|6012.18|6011.48|6011.68|6010.98|14
1738636460000|2025-02-04 02:34:20|6012.05|6011.35|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|2
1738636470000|2025-02-04 02:34:30|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|17
1738636480000|2025-02-04 02:34:40|6011.68|6010.98|6012.43|6011.73|6012.43|6011.73|6011.68|6010.98|16
1738636490000|2025-02-04 02:34:50|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|19
1738636500000|2025-02-04 02:35:00|6012.93|6012.23|6013.18|6012.48|6013.18|6012.48|6012.93|6012.23|14
1738636510000|2025-02-04 02:35:10|6013.05|6012.35|6013.18|6012.48|6013.18|6012.48|6012.93|6012.23|15
1738636520000|2025-02-04 02:35:20|6012.93|6012.23|6012.93|6012.23|6012.93|6012.23|6012.93|6012.23|3
1738636530000|2025-02-04 02:35:30|6012.68|6011.98|6012.93|6012.23|6012.93|6012.23|6012.68|6011.98|5
1738636540000|2025-02-04 02:35:40|6012.8|6012.1|6012.93|6012.23|6012.93|6012.23|6012.8|6012.1|0
1738636560000|2025-02-04 02:36:00|6013.18|6012.48|6012.93|6012.23|6013.18|6012.48|6012.93|6012.23|12
1738636580000|2025-02-04 02:36:20|6012.8|6012.1|6012.93|6012.23|6012.93|6012.23|6012.68|6011.98|6
1738636590000|2025-02-04 02:36:30|||||||||4
1738636600000|2025-02-04 02:36:40|6013.05|6012.35|6012.68|6011.98|6013.05|6012.35|6012.68|6011.98|12
1738636610000|2025-02-04 02:36:50|6012.8|6012.1|6012.8|6012.1|6012.93|6012.23|6012.68|6011.98|3
1738636620000|2025-02-04 02:37:00|6012.68|6011.98|6012.68|6011.98|6012.8|6012.1|6012.68|6011.98|6
1738636630000|2025-02-04 02:37:10|6012.8|6012.1|6012.43|6011.73|6012.8|6012.1|6012.18|6011.48|38
1738636640000|2025-02-04 02:37:20|6012.3|6011.6|6012.43|6011.73|6012.55|6011.85|6012.18|6011.48|6
1738636650000|2025-02-04 02:37:30|6012.18|6011.48|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|9
1738636660000|2025-02-04 02:37:40|6012.05|6011.35|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|10
1738636680000|2025-02-04 02:38:00|6011.68|6010.98|6011.18|6010.48|6011.68|6010.98|6011.18|6010.48|46
1738636690000|2025-02-04 02:38:10|6011.43|6010.73|6011.43|6010.73|6011.68|6010.98|6011.18|6010.48|58
1738636700000|2025-02-04 02:38:20|6011.3|6010.6|6011.93|6011.23|6011.93|6011.23|6011.18|6010.48|32
1738636710000|2025-02-04 02:38:30|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|9
1738636720000|2025-02-04 02:38:40|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|3
1738636730000|2025-02-04 02:38:50|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|5
1738636740000|2025-02-04 02:39:00|6011.93|6011.23|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|20
1738636750000|2025-02-04 02:39:10|||||||||10
1738636760000|2025-02-04 02:39:20|||||||||1
1738636770000|2025-02-04 02:39:30|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|12
1738636780000|2025-02-04 02:39:40|||||||||1
1738636790000|2025-02-04 02:39:50|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|15
1738636800000|2025-02-04 02:40:00|6010.93|6010.23|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|51
1738636810000|2025-02-04 02:40:10|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|66
1738636820000|2025-02-04 02:40:20|6010.93|6010.23|6010.18|6009.48|6010.93|6010.23|6010.18|6009.48|93
1738636830000|2025-02-04 02:40:30|6009.93|6009.23|6009.93|6009.23|6010.18|6009.48|6009.93|6009.23|61
1738636840000|2025-02-04 02:40:40|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|6009.18|6008.48|120
1738636850000|2025-02-04 02:40:50|6009.18|6008.48|6008.93|6008.23|6009.43|6008.73|6008.68|6007.98|157
1738636860000|2025-02-04 02:41:00|6009.18|6008.48|6008.68|6007.98|6009.18|6008.48|6008.68|6007.98|34
1738636870000|2025-02-04 02:41:10|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|25
1738636880000|2025-02-04 02:41:20|||||||||11
1738636890000|2025-02-04 02:41:30|6009.3|6008.6|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|17
1738636900000|2025-02-04 02:41:40|6009.05|6008.35|6008.93|6008.23|6009.05|6008.35|6008.68|6007.98|29
1738636910000|2025-02-04 02:41:50|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.18|6007.48|56
1738636920000|2025-02-04 02:42:00|6008.43|6007.73|6008.43|6007.73|6008.68|6007.98|6008.43|6007.73|28
1738636930000|2025-02-04 02:42:10|6008.68|6007.98|6008.18|6007.48|6008.68|6007.98|6008.18|6007.48|14
1738636940000|2025-02-04 02:42:20|6008.43|6007.73|6008.68|6007.98|6008.68|6007.98|6008.3|6007.6|22
1738636950000|2025-02-04 02:42:30|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.8|6008.1|14
1738636960000|2025-02-04 02:42:40|6009.18|6008.48|6008.68|6007.98|6009.18|6008.48|6008.43|6007.73|39
1738636970000|2025-02-04 02:42:50|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|16
1738636980000|2025-02-04 02:43:00|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6008.8|6008.1|9
1738636990000|2025-02-04 02:43:10|6009.05|6008.35|6009.18|6008.48|6009.43|6008.73|6009.05|6008.35|28
1738637000000|2025-02-04 02:43:20|6009.3|6008.6|6009.93|6009.23|6009.93|6009.23|6009.3|6008.6|46
1738637010000|2025-02-04 02:43:30|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.8|6009.1|8
1738637020000|2025-02-04 02:43:40|6009.8|6009.1|6009.43|6008.73|6009.8|6009.1|6009.43|6008.73|9
1738637030000|2025-02-04 02:43:50|6009.55|6008.85|6009.43|6008.73|6009.68|6008.98|6009.43|6008.73|10
1738637040000|2025-02-04 02:44:00|6009.3|6008.6|6008.68|6007.98|6009.3|6008.6|6008.68|6007.98|35
1738637050000|2025-02-04 02:44:10|6008.93|6008.23|6008.68|6007.98|6009.18|6008.48|6008.68|6007.98|27
1738637060000|2025-02-04 02:44:20|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|54
1738637070000|2025-02-04 02:44:30|6009.3|6008.6|6009.43|6008.73|6009.43|6008.73|6009.3|6008.6|2
1738637080000|2025-02-04 02:44:40|||||||||2
1738637090000|2025-02-04 02:44:50|6009.3|6008.6|6009.43|6008.73|6009.43|6008.73|6009.18|6008.48|4
1738637100000|2025-02-04 02:45:00|6009.3|6008.6|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|10
1738637110000|2025-02-04 02:45:10|6009.3|6008.6|6009.55|6008.85|6009.93|6009.23|6009.3|6008.6|14
1738637120000|2025-02-04 02:45:20|6009.68|6008.98|6009.68|6008.98|6009.68|6008.98|6009.55|6008.85|1
1738637130000|2025-02-04 02:45:30|6009.93|6009.23|6009.43|6008.73|6009.93|6009.23|6009.43|6008.73|12
1738637140000|2025-02-04 02:45:40|6009.3|6008.6|6009.18|6008.48|6009.3|6008.6|6009.18|6008.48|8
1738637160000|2025-02-04 02:46:00|6009.43|6008.73|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|16
1738637170000|2025-02-04 02:46:10|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.68|6007.98|22
1738637180000|2025-02-04 02:46:20|6009.05|6008.35|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|5
1738637190000|2025-02-04 02:46:30|6009.05|6008.35|6009.18|6008.48|6009.18|6008.48|6009.05|6008.35|3
1738637200000|2025-02-04 02:46:40|||||||||1
1738637210000|2025-02-04 02:46:50|6009.05|6008.35|6009.3|6008.6|6009.3|6008.6|6009.05|6008.35|10
1738637220000|2025-02-04 02:47:00|6009.43|6008.73|6009.3|6008.6|6009.43|6008.73|6009.18|6008.48|7
1738637230000|2025-02-04 02:47:10|6009.43|6008.73|6010.18|6009.48|6010.43|6009.73|6009.43|6008.73|25
1738637240000|2025-02-04 02:47:20|6010.05|6009.35|6009.8|6009.1|6010.05|6009.35|6009.8|6009.1|8
1738637250000|2025-02-04 02:47:30|6009.93|6009.23|6009.18|6008.48|6009.93|6009.23|6009.18|6008.48|18
1738637260000|2025-02-04 02:47:40|6009.68|6008.98|6009.68|6008.98|6009.68|6008.98|6009.68|6008.98|24
1738637280000|2025-02-04 02:48:00|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|4
1738637290000|2025-02-04 02:48:10|6009.68|6008.98|6009.8|6009.1|6009.93|6009.23|6009.68|6008.98|23
1738637300000|2025-02-04 02:48:20|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|6009.68|6008.98|5
1738637310000|2025-02-04 02:48:30|6009.68|6008.98|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|15
1738637320000|2025-02-04 02:48:40|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.68|6008.98|6
1738637330000|2025-02-04 02:48:50|6010.18|6009.48|6009.43|6008.73|6010.18|6009.48|6009.43|6008.73|21
1738637340000|2025-02-04 02:49:00|6009.55|6008.85|6009.68|6008.98|6009.68|6008.98|6009.43|6008.73|15
1738637350000|2025-02-04 02:49:10|6009.43|6008.73|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|51
1738637360000|2025-02-04 02:49:20|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|14
1738637370000|2025-02-04 02:49:30|6009.05|6008.35|6008.93|6008.23|6009.05|6008.35|6008.93|6008.23|10
1738637380000|2025-02-04 02:49:40|6008.68|6007.98|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|67
1738637390000|2025-02-04 02:49:50|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.55|6007.85|12
1738637400000|2025-02-04 02:50:00|6008.43|6007.73|6008.68|6007.98|6009.18|6008.48|6008.43|6007.73|24
1738637410000|2025-02-04 02:50:10|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|24
1738637420000|2025-02-04 02:50:20|6009.43|6008.73|6009.05|6008.35|6009.43|6008.73|6008.93|6008.23|27
1738637430000|2025-02-04 02:50:30|6009.18|6008.48|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|14
1738637440000|2025-02-04 02:50:40|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|12
1738637450000|2025-02-04 02:50:50|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|8
1738637460000|2025-02-04 02:51:00|6009.55|6008.85|6009.43|6008.73|6009.68|6008.98|6009.43|6008.73|23
1738637470000|2025-02-04 02:51:10|6009.93|6009.23|6010.18|6009.48|6010.18|6009.48|6009.93|6009.23|16
1738637480000|2025-02-04 02:51:20|6010.3|6009.6|6010.43|6009.73|6010.43|6009.73|6010.3|6009.6|12
1738637490000|2025-02-04 02:51:30|6010.3|6009.6|6010.68|6009.98|6010.68|6009.98|6010.3|6009.6|40
1738637500000|2025-02-04 02:51:40|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.55|6009.85|9
1738637510000|2025-02-04 02:51:50|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|3
1738637520000|2025-02-04 02:52:00|6010.55|6009.85|6010.18|6009.48|6010.55|6009.85|6010.18|6009.48|26
1738637530000|2025-02-04 02:52:10|6010.05|6009.35|6010.18|6009.48|6010.18|6009.48|6009.93|6009.23|7
1738637540000|2025-02-04 02:52:20|6010.05|6009.35|6010.18|6009.48|6010.18|6009.48|6009.93|6009.23|11
1738637550000|2025-02-04 02:52:30|6009.93|6009.23|6010.18|6009.48|6010.18|6009.48|6009.93|6009.23|5
1738637560000|2025-02-04 02:52:40|||||||||1
1738637570000|2025-02-04 02:52:50|6010.43|6009.73|6010.93|6010.23|6010.93|6010.23|6010.18|6009.48|38
1738637580000|2025-02-04 02:53:00|6010.8|6010.1|6011.18|6010.48|6011.18|6010.48|6010.8|6010.1|31
1738637590000|2025-02-04 02:53:10|6010.93|6010.23|6011.18|6010.48|6011.43|6010.73|6010.93|6010.23|42
1738637600000|2025-02-04 02:53:20|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|14
1738637610000|2025-02-04 02:53:30|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|23
1738637620000|2025-02-04 02:53:40|6011.3|6010.6|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|7
1738637630000|2025-02-04 02:53:50|6010.93|6010.23|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|20
1738637640000|2025-02-04 02:54:00|6010.55|6009.85|6009.93|6009.23|6010.55|6009.85|6009.8|6009.1|36
1738637650000|2025-02-04 02:54:10|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.68|6008.98|9
1738637660000|2025-02-04 02:54:20|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.8|6009.1|2
1738637670000|2025-02-04 02:54:30|6010.18|6009.48|6010.18|6009.48|6010.18|6009.48|6010.05|6009.35|16
1738637680000|2025-02-04 02:54:40|6010.05|6009.35|6010.43|6009.73|6010.43|6009.73|6010.05|6009.35|8
1738637690000|2025-02-04 02:54:50|6010.68|6009.98|6010.43|6009.73|6010.68|6009.98|6010.43|6009.73|8
1738637700000|2025-02-04 02:55:00|6010.18|6009.48|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|3
1738637710000|2025-02-04 02:55:10|6010.18|6009.48|6009.93|6009.23|6010.18|6009.48|6009.93|6009.23|8
1738637720000|2025-02-04 02:55:20|6009.8|6009.1|6009.43|6008.73|6009.93|6009.23|6009.43|6008.73|38
1738637730000|2025-02-04 02:55:30|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|40
1738637740000|2025-02-04 02:55:40|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|23
1738637750000|2025-02-04 02:55:50|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|13
1738637760000|2025-02-04 02:56:00|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|11
1738637770000|2025-02-04 02:56:10|||||||||10
1738637780000|2025-02-04 02:56:20|6009.05|6008.35|6008.43|6007.73|6009.05|6008.35|6007.93|6007.23|97
1738637790000|2025-02-04 02:56:30|6008.3|6007.6|6008.43|6007.73|6008.43|6007.73|6008.3|6007.6|7
1738637800000|2025-02-04 02:56:40|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|17
1738637810000|2025-02-04 02:56:50|6008.8|6008.1|6008.68|6007.98|6008.93|6008.23|6008.68|6007.98|15
1738637820000|2025-02-04 02:57:00|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|26
1738637830000|2025-02-04 02:57:10|6009.43|6008.73|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|8
1738637850000|2025-02-04 02:57:30|6008.93|6008.23|6008.93|6008.23|6009.05|6008.35|6008.93|6008.23|15
1738637860000|2025-02-04 02:57:40|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|9
1738637870000|2025-02-04 02:57:50|6009.43|6008.73|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|17
1738637880000|2025-02-04 02:58:00|6009.43|6008.73|6008.93|6008.23|6009.43|6008.73|6008.93|6008.23|18
1738637890000|2025-02-04 02:58:10|6009.05|6008.35|6009.05|6008.35|6009.05|6008.35|6009.05|6008.35|14
1738637900000|2025-02-04 02:58:20|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|3
1738637910000|2025-02-04 02:58:30|||||||||4
1738637920000|2025-02-04 02:58:40|||||||||12
1738637930000|2025-02-04 02:58:50|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|14
1738637940000|2025-02-04 02:59:00|6009.18|6008.48|6009.05|6008.35|6009.18|6008.48|6009.05|6008.35|16
1738637950000|2025-02-04 02:59:10|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|7
1738637960000|2025-02-04 02:59:20|||||||||4
1738637970000|2025-02-04 02:59:30|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.8|6008.1|13
1738637980000|2025-02-04 02:59:40|6009.18|6008.48|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|13
1738637990000|2025-02-04 02:59:50|||||||||5
1738638000000|2025-02-04 03:00:00|6008.8|6008.1|6008.68|6007.98|6008.93|6008.23|6008.68|6007.98|41
1738638010000|2025-02-04 03:00:10|6008.43|6007.73|6008.43|6007.73|6008.68|6007.98|6008.43|6007.73|21
1738638020000|2025-02-04 03:00:20|||||||||8
1738638030000|2025-02-04 03:00:30|6008.55|6007.85|6008.68|6007.98|6008.68|6007.98|6008.55|6007.85|13
1738638040000|2025-02-04 03:00:40|6008.55|6007.85|6008.68|6007.98|6008.68|6007.98|6008.55|6007.85|3
1738638050000|2025-02-04 03:00:50|6008.8|6008.1|6008.93|6008.23|6008.93|6008.23|6008.8|6008.1|9
1738638060000|2025-02-04 03:01:00|6009.18|6008.48|6009.68|6008.98|6009.68|6008.98|6009.18|6008.48|21
1738638070000|2025-02-04 03:01:10|6009.8|6009.1|6009.68|6008.98|6009.8|6009.1|6009.68|6008.98|8
1738638080000|2025-02-04 03:01:20|6009.55|6008.85|6009.68|6008.98|6009.68|6008.98|6009.55|6008.85|20
1738638100000|2025-02-04 03:01:40|6009.55|6008.85|6009.18|6008.48|6009.68|6008.98|6009.18|6008.48|5
1738638110000|2025-02-04 03:01:50|6009.3|6008.6|6009.18|6008.48|6009.3|6008.6|6009.18|6008.48|1
1738638120000|2025-02-04 03:02:00|6009.05|6008.35|6009.18|6008.48|6009.18|6008.48|6009.05|6008.35|8
1738638130000|2025-02-04 03:02:10|6009.43|6008.73|6009.05|6008.35|6009.43|6008.73|6009.05|6008.35|11
1738638140000|2025-02-04 03:02:20|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.8|6008.1|2
1738638150000|2025-02-04 03:02:30|||||||||4
1738638160000|2025-02-04 03:02:40|6009.05|6008.35|6009.18|6008.48|6009.18|6008.48|6009.05|6008.35|0
1738638170000|2025-02-04 03:02:50|6008.93|6008.23|6008.8|6008.1|6008.93|6008.23|6008.8|6008.1|3
1738638180000|2025-02-04 03:03:00|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.43|6007.73|16
1738638190000|2025-02-04 03:03:10|6008.43|6007.73|6007.93|6007.23|6008.43|6007.73|6007.93|6007.23|62
1738638200000|2025-02-04 03:03:20|6008.3|6007.6|6008.05|6007.35|6008.3|6007.6|6007.93|6007.23|68
1738638210000|2025-02-04 03:03:30|6007.93|6007.23|6007.05|6006.35|6007.93|6007.23|6006.55|6005.85|240
1738638220000|2025-02-04 03:03:40|6006.93|6006.23|6007.18|6006.48|6007.18|6006.48|6006.93|6006.23|7
1738638230000|2025-02-04 03:03:50|6007.3|6006.6|6006.93|6006.23|6007.3|6006.6|6006.55|6005.85|74
1738638240000|2025-02-04 03:04:00|6006.68|6005.98|6006.18|6005.48|6006.68|6005.98|6006.05|6005.35|118
1738638250000|2025-02-04 03:04:10|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.18|6005.48|28
1738638260000|2025-02-04 03:04:20|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|22
1738638270000|2025-02-04 03:04:30|6006.05|6005.35|6005.93|6005.23|6006.18|6005.48|6005.68|6004.98|65
1738638280000|2025-02-04 03:04:40|6005.68|6004.98|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|27
1738638290000|2025-02-04 03:04:50|6005.8|6005.1|6005.68|6004.98|6005.93|6005.23|6005.68|6004.98|17
1738638300000|2025-02-04 03:05:00|6005.8|6005.1|6005.93|6005.23|6006.05|6005.35|6005.8|6005.1|32
1738638310000|2025-02-04 03:05:10|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|8
1738638320000|2025-02-04 03:05:20|6006.43|6005.73|6005.93|6005.23|6006.43|6005.73|6005.68|6004.98|57
1738638330000|2025-02-04 03:05:30|6005.68|6004.98|6005.93|6005.23|6006.05|6005.35|6005.68|6004.98|21
1738638340000|2025-02-04 03:05:40|6006.18|6005.48|6005.68|6004.98|6006.18|6005.48|6005.43|6004.73|49
1738638350000|2025-02-04 03:05:50|6005.55|6004.85|6005.68|6004.98|6005.68|6004.98|6005.43|6004.73|21
1738638360000|2025-02-04 03:06:00|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|50
1738638370000|2025-02-04 03:06:10|6006.18|6005.48|6005.93|6005.23|6006.18|6005.48|6005.93|6005.23|14
1738638380000|2025-02-04 03:06:20|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|4
1738638390000|2025-02-04 03:06:30|6005.93|6005.23|6006.18|6005.48|6006.18|6005.48|6005.93|6005.23|15
1738638400000|2025-02-04 03:06:40|6005.93|6005.23|6005.93|6005.23|6006.05|6005.35|6005.93|6005.23|11
1738638410000|2025-02-04 03:06:50|6005.8|6005.1|6005.93|6005.23|6005.93|6005.23|6005.8|6005.1|16
1738638420000|2025-02-04 03:07:00|6006.05|6005.35|6006.18|6005.48|6006.18|6005.48|6006.05|6005.35|28
1738638430000|2025-02-04 03:07:10|6006.43|6005.73|6006.3|6005.6|6006.43|6005.73|6006.18|6005.48|24
1738638440000|2025-02-04 03:07:20|6006.43|6005.73|6006.18|6005.48|6006.43|6005.73|6006.18|6005.48|6
1738638450000|2025-02-04 03:07:30|6006.3|6005.6|6006.93|6006.23|6006.93|6006.23|6006.3|6005.6|125
1738638460000|2025-02-04 03:07:40|6006.68|6005.98|6006.8|6006.1|6006.8|6006.1|6006.68|6005.98|21
1738638470000|2025-02-04 03:07:50|6006.93|6006.23|6006.68|6005.98|6006.93|6006.23|6006.68|6005.98|7
1738638480000|2025-02-04 03:08:00|6006.55|6005.85|6006.43|6005.73|6006.55|6005.85|6006.43|6005.73|5
1738638490000|2025-02-04 03:08:10|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|3
1738638500000|2025-02-04 03:08:20|6006.55|6005.85|6006.43|6005.73|6006.68|6005.98|6006.43|6005.73|11
1738638510000|2025-02-04 03:08:30|||||||||3
1738638520000|2025-02-04 03:08:40|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|3
1738638530000|2025-02-04 03:08:50|6006.55|6005.85|6006.55|6005.85|6006.68|6005.98|6006.55|6005.85|5
1738638540000|2025-02-04 03:09:00|6006.43|6005.73|6006.18|6005.48|6006.55|6005.85|6006.18|6005.48|10
1738638550000|2025-02-04 03:09:10|6006.43|6005.73|6006.18|6005.48|6006.43|6005.73|6006.18|6005.48|21
1738638560000|2025-02-04 03:09:20|6006.43|6005.73|6006.3|6005.6|6006.43|6005.73|6006.3|6005.6|6
1738638570000|2025-02-04 03:09:30|6006.18|6005.48|6006.43|6005.73|6006.43|6005.73|6006.18|6005.48|3
1738638580000|2025-02-04 03:09:40|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.55|6005.85|17
1738638590000|2025-02-04 03:09:50|6006.43|6005.73|6006.18|6005.48|6006.43|6005.73|6006.18|6005.48|18
1738638600000|2025-02-04 03:10:00|6006.43|6005.73|6006.68|6005.98|6006.68|6005.98|6006.3|6005.6|17
1738638610000|2025-02-04 03:10:10|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.3|6005.6|5
1738638620000|2025-02-04 03:10:20|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|8
1738638630000|2025-02-04 03:10:30|6006.3|6005.6|6005.93|6005.23|6006.3|6005.6|6005.93|6005.23|13
1738638640000|2025-02-04 03:10:40|6006.18|6005.48|6006.3|6005.6|6006.3|6005.6|6006.18|6005.48|7
1738638650000|2025-02-04 03:10:50|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|0
1738638660000|2025-02-04 03:11:00|6006.3|6005.6|6005.93|6005.23|6006.3|6005.6|6005.93|6005.23|12
1738638670000|2025-02-04 03:11:10|6006.43|6005.73|6006.68|6005.98|6006.68|6005.98|6006.3|6005.6|25
1738638680000|2025-02-04 03:11:20|6006.55|6005.85|6007.18|6006.48|6007.18|6006.48|6006.55|6005.85|49
1738638690000|2025-02-04 03:11:30|6007.3|6006.6|6007.68|6006.98|6007.68|6006.98|6007.18|6006.48|30
1738638700000|2025-02-04 03:11:40|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|18
1738638710000|2025-02-04 03:11:50|6008.05|6007.35|6008.43|6007.73|6008.68|6007.98|6008.05|6007.35|46
1738638720000|2025-02-04 03:12:00|6008.18|6007.48|6008.18|6007.48|6008.43|6007.73|6008.18|6007.48|26
1738638730000|2025-02-04 03:12:10|6008.05|6007.35|6008.18|6007.48|6008.18|6007.48|6007.93|6007.23|3
1738638740000|2025-02-04 03:12:20|6008.05|6007.35|6008.43|6007.73|6008.43|6007.73|6008.05|6007.35|11
1738638750000|2025-02-04 03:12:30|6008.68|6007.98|6008.18|6007.48|6008.68|6007.98|6008.18|6007.48|16
1738638760000|2025-02-04 03:12:40|6008.3|6007.6|6008.18|6007.48|6008.43|6007.73|6008.18|6007.48|25
1738638770000|2025-02-04 03:12:50|6008.3|6007.6|6008.18|6007.48|6008.43|6007.73|6008.18|6007.48|22
1738638780000|2025-02-04 03:13:00|6007.93|6007.23|6008.18|6007.48|6008.18|6007.48|6007.93|6007.23|29
1738638790000|2025-02-04 03:13:10|6008.43|6007.73|6008.18|6007.48|6008.43|6007.73|6008.18|6007.48|9
1738638810000|2025-02-04 03:13:30|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|9
1738638820000|2025-02-04 03:13:40|||||||||9
1738638830000|2025-02-04 03:13:50|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|8
1738638840000|2025-02-04 03:14:00|6007.55|6006.85|6007.43|6006.73|6007.55|6006.85|6007.43|6006.73|21
1738638850000|2025-02-04 03:14:10|6007.3|6006.6|6007.18|6006.48|6007.3|6006.6|6007.18|6006.48|2
1738638860000|2025-02-04 03:14:20|6007.3|6006.6|6007.18|6006.48|6007.3|6006.6|6007.05|6006.35|21
1738638870000|2025-02-04 03:14:30|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6007.18|6006.48|17
1738638880000|2025-02-04 03:14:40|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6
1738638890000|2025-02-04 03:14:50|||||||||3
1738638900000|2025-02-04 03:15:00|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6007.3|6006.6|24
1738638910000|2025-02-04 03:15:10|6007.68|6006.98|6007.43|6006.73|6007.68|6006.98|6007.43|6006.73|6
1738638920000|2025-02-04 03:15:20|6007.3|6006.6|6007.43|6006.73|6007.43|6006.73|6007.3|6006.6|1
1738638930000|2025-02-04 03:15:30|6007.3|6006.6|6006.93|6006.23|6007.3|6006.6|6006.93|6006.23|14
1738638940000|2025-02-04 03:15:40|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|18
1738638950000|2025-02-04 03:15:50|||||||||13
1738638960000|2025-02-04 03:16:00|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|4
1738638970000|2025-02-04 03:16:10|6007.18|6006.48|6006.93|6006.23|6007.18|6006.48|6006.93|6006.23|16
1738638980000|2025-02-04 03:16:20|6007.18|6006.48|6007.18|6006.48|6007.43|6006.73|6007.18|6006.48|18
1738638990000|2025-02-04 03:16:30|||||||||3
1738639010000|2025-02-04 03:16:50|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6
1738639020000|2025-02-04 03:17:00|6006.68|6005.98|6006.93|6006.23|6006.93|6006.23|6006.68|6005.98|8
1738639030000|2025-02-04 03:17:10|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|22
1738639040000|2025-02-04 03:17:20|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|9
1738639050000|2025-02-04 03:17:30|6006.18|6005.48|6005.93|6005.23|6006.18|6005.48|6005.93|6005.23|33
1738639060000|2025-02-04 03:17:40|6006.18|6005.48|6005.93|6005.23|6006.18|6005.48|6005.68|6004.98|32
1738639070000|2025-02-04 03:17:50|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|16
1738639080000|2025-02-04 03:18:00|6006.3|6005.6|6006.68|6005.98|6006.68|6005.98|6006.3|6005.6|14
1738639090000|2025-02-04 03:18:10|6006.55|6005.85|6006.55|6005.85|6006.68|6005.98|6006.55|6005.85|5
1738639100000|2025-02-04 03:18:20|6006.43|6005.73|6006.18|6005.48|6006.43|6005.73|6006.18|6005.48|7
1738639110000|2025-02-04 03:18:30|6006.43|6005.73|6006.55|6005.85|6006.68|6005.98|6006.43|6005.73|12
1738639120000|2025-02-04 03:18:40|6006.43|6005.73|6006.68|6005.98|6006.68|6005.98|6006.43|6005.73|18
1738639130000|2025-02-04 03:18:50|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|2
1738639150000|2025-02-04 03:19:10|6006.55|6005.85|6006.68|6005.98|6006.68|6005.98|6006.55|6005.85|6
1738639160000|2025-02-04 03:19:20|6006.8|6006.1|6006.93|6006.23|6006.93|6006.23|6006.8|6006.1|11
1738639170000|2025-02-04 03:19:30|6006.68|6005.98|6006.8|6006.1|6006.93|6006.23|6006.68|6005.98|10
1738639180000|2025-02-04 03:19:40|6006.93|6006.23|6006.68|6005.98|6006.93|6006.23|6006.68|6005.98|5
1738639190000|2025-02-04 03:19:50|||||||||1
1738639200000|2025-02-04 03:20:00|6006.43|6005.73|6006.43|6005.73|6006.68|6005.98|6006.43|6005.73|12
1738639210000|2025-02-04 03:20:10|6006.8|6006.1|6006.43|6005.73|6006.8|6006.1|6006.43|6005.73|25
1738639220000|2025-02-04 03:20:20|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|11
1738639230000|2025-02-04 03:20:30|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|2
1738639240000|2025-02-04 03:20:40|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.43|6005.73|15
1738639250000|2025-02-04 03:20:50|6006.43|6005.73|6006.93|6006.23|6006.93|6006.23|6006.43|6005.73|20
1738639260000|2025-02-04 03:21:00|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|27
1738639270000|2025-02-04 03:21:10|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|17
1738639280000|2025-02-04 03:21:20|6007.18|6006.48|6007.43|6006.73|6007.43|6006.73|6007.18|6006.48|41
1738639290000|2025-02-04 03:21:30|6007.68|6006.98|6006.93|6006.23|6007.68|6006.98|6006.93|6006.23|74
1738639300000|2025-02-04 03:21:40|6006.8|6006.1|6006.93|6006.23|6006.93|6006.23|6006.8|6006.1|12
1738639310000|2025-02-04 03:21:50|||||||||1
1738639320000|2025-02-04 03:22:00|6006.68|6005.98|6006.43|6005.73|6006.68|6005.98|6006.43|6005.73|54
1738639330000|2025-02-04 03:22:10|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.55|6005.85|50
1738639340000|2025-02-04 03:22:20|6006.55|6005.85|6006.68|6005.98|6006.68|6005.98|6006.55|6005.85|3
1738639350000|2025-02-04 03:22:30|6006.8|6006.1|6006.93|6006.23|6006.93|6006.23|6006.68|6005.98|14
1738639360000|2025-02-04 03:22:40|6006.68|6005.98|6006.43|6005.73|6006.68|6005.98|6006.43|6005.73|8
1738639370000|2025-02-04 03:22:50|6006.18|6005.48|6005.93|6005.23|6006.18|6005.48|6005.93|6005.23|30
1738639380000|2025-02-04 03:23:00|6006.68|6005.98|6006.93|6006.23|6006.93|6006.23|6006.68|6005.98|63
1738639390000|2025-02-04 03:23:10|||||||||2
1738639400000|2025-02-04 03:23:20|||||||||13
1738639410000|2025-02-04 03:23:30|6007.05|6006.35|6007.68|6006.98|6007.68|6006.98|6007.05|6006.35|34
1738639420000|2025-02-04 03:23:40|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|16
1738639430000|2025-02-04 03:23:50|6007.8|6007.1|6008.18|6007.48|6008.18|6007.48|6007.8|6007.1|27
1738639440000|2025-02-04 03:24:00|6007.68|6006.98|6007.55|6006.85|6007.93|6007.23|6007.55|6006.85|42
1738639450000|2025-02-04 03:24:10|6007.43|6006.73|6007.55|6006.85|6007.68|6006.98|6007.43|6006.73|19
1738639460000|2025-02-04 03:24:20|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|0
1738639470000|2025-02-04 03:24:30|6007.55|6006.85|6007.55|6006.85|6007.68|6006.98|6007.43|6006.73|6
1738639480000|2025-02-04 03:24:40|6007.68|6006.98|6007.93|6007.23|6007.93|6007.23|6007.68|6006.98|8
1738639490000|2025-02-04 03:24:50|6007.8|6007.1|6007.93|6007.23|6007.93|6007.23|6007.8|6007.1|1
1738639500000|2025-02-04 03:25:00|||||||||4
1738639510000|2025-02-04 03:25:10|||||||||2
1738639520000|2025-02-04 03:25:20|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|22
1738639530000|2025-02-04 03:25:30|6007.93|6007.23|6008.18|6007.48|6008.18|6007.48|6007.93|6007.23|8
1738639540000|2025-02-04 03:25:40|6008.3|6007.6|6008.43|6007.73|6008.43|6007.73|6008.18|6007.48|19
1738639550000|2025-02-04 03:25:50|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|9
1738639560000|2025-02-04 03:26:00|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|7
1738639570000|2025-02-04 03:26:10|6008.68|6007.98|6008.8|6008.1|6008.8|6008.1|6008.68|6007.98|37
1738639580000|2025-02-04 03:26:20|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|0
1738639590000|2025-02-04 03:26:30|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|11
1738639600000|2025-02-04 03:26:40|||||||||1
1738639610000|2025-02-04 03:26:50|6008.68|6007.98|6008.3|6007.6|6008.68|6007.98|6008.3|6007.6|30
1738639620000|2025-02-04 03:27:00|6008.18|6007.48|6008.18|6007.48|6008.3|6007.6|6008.05|6007.35|8
1738639630000|2025-02-04 03:27:10|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.8|6007.1|10
1738639640000|2025-02-04 03:27:20|6007.68|6006.98|6007.68|6006.98|6007.93|6007.23|6007.68|6006.98|14
1738639650000|2025-02-04 03:27:30|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|11
1738639660000|2025-02-04 03:27:40|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|6
1738639670000|2025-02-04 03:27:50|||||||||4
1738639680000|2025-02-04 03:28:00|6008.05|6007.35|6007.93|6007.23|6008.18|6007.48|6007.93|6007.23|9
1738639710000|2025-02-04 03:28:30|||||||||14
1738639720000|2025-02-04 03:28:40|6007.8|6007.1|6007.8|6007.1|6007.8|6007.1|6007.8|6007.1|2
1738639730000|2025-02-04 03:28:50|6007.68|6006.98|6007.43|6006.73|6007.68|6006.98|6007.43|6006.73|13
1738639740000|2025-02-04 03:29:00|||||||||14
1738639750000|2025-02-04 03:29:10|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|14
1738639760000|2025-02-04 03:29:20|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|5
1738639770000|2025-02-04 03:29:30|6007.8|6007.1|6007.8|6007.1|6007.8|6007.1|6007.8|6007.1|8
1738639780000|2025-02-04 03:29:40|6007.68|6006.98|6007.8|6007.1|6007.93|6007.23|6007.68|6006.98|8
1738639790000|2025-02-04 03:29:50|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|5
1738639800000|2025-02-04 03:30:00|6007.8|6007.1|6007.93|6007.23|6008.18|6007.48|6007.8|6007.1|24
1738639810000|2025-02-04 03:30:10|6007.8|6007.1|6007.68|6006.98|6007.8|6007.1|6007.68|6006.98|3
1738639830000|2025-02-04 03:30:30|6007.93|6007.23|6007.68|6006.98|6007.93|6007.23|6007.68|6006.98|7
1738639840000|2025-02-04 03:30:40|6007.8|6007.1|6007.43|6006.73|6007.8|6007.1|6007.43|6006.73|17
1738639850000|2025-02-04 03:30:50|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.55|6006.85|1
1738639860000|2025-02-04 03:31:00|6007.55|6006.85|6007.43|6006.73|6007.68|6006.98|6007.18|6006.48|16
1738639870000|2025-02-04 03:31:10|6007.3|6006.6|6007.43|6006.73|6007.43|6006.73|6007.3|6006.6|0
1738639880000|2025-02-04 03:31:20|6007.3|6006.6|6007.18|6006.48|6007.43|6006.73|6007.18|6006.48|5
1738639890000|2025-02-04 03:31:30|||||||||7
1738639900000|2025-02-04 03:31:40|6007.43|6006.73|6007.18|6006.48|6007.43|6006.73|6007.18|6006.48|19
1738639910000|2025-02-04 03:31:50|6007.55|6006.85|6007.93|6007.23|6008.05|6007.35|6007.55|6006.85|11
1738639920000|2025-02-04 03:32:00|6008.05|6007.35|6007.93|6007.23|6008.18|6007.48|6007.93|6007.23|10
1738639930000|2025-02-04 03:32:10|6007.8|6007.1|6007.68|6006.98|6007.93|6007.23|6007.68|6006.98|13
1738639940000|2025-02-04 03:32:20|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6007.3|6006.6|6
1738639950000|2025-02-04 03:32:30|6007.55|6006.85|6007.18|6006.48|6007.55|6006.85|6007.18|6006.48|19
1738639960000|2025-02-04 03:32:40|6007.3|6006.6|6006.93|6006.23|6007.3|6006.6|6006.93|6006.23|9
1738639980000|2025-02-04 03:33:00|6006.8|6006.1|6006.68|6005.98|6006.93|6006.23|6006.68|6005.98|9
1738639990000|2025-02-04 03:33:10|6006.43|6005.73|6006.55|6005.85|6006.55|6005.85|6006.43|6005.73|19
1738640000000|2025-02-04 03:33:20|6006.43|6005.73|6006.43|6005.73|6006.68|6005.98|6006.43|6005.73|24
1738640010000|2025-02-04 03:33:30|6006.3|6005.6|6006.43|6005.73|6006.43|6005.73|6006.18|6005.48|14
1738640020000|2025-02-04 03:33:40|||||||||4
1738640030000|2025-02-04 03:33:50|6006.18|6005.48|6006.68|6005.98|6006.68|6005.98|6006.18|6005.48|12
1738640040000|2025-02-04 03:34:00|6006.55|6005.85|6006.68|6005.98|6006.68|6005.98|6006.55|6005.85|7
1738640050000|2025-02-04 03:34:10|6006.93|6006.23|6006.8|6006.1|6006.93|6006.23|6006.8|6006.1|7
1738640060000|2025-02-04 03:34:20|6006.93|6006.23|6006.8|6006.1|6006.93|6006.23|6006.8|6006.1|5
1738640070000|2025-02-04 03:34:30|6006.93|6006.23|6006.8|6006.1|6006.93|6006.23|6006.8|6006.1|1
1738640080000|2025-02-04 03:34:40|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|1
1738640090000|2025-02-04 03:34:50|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|13
1738640100000|2025-02-04 03:35:00|6006.8|6006.1|6006.93|6006.23|6006.93|6006.23|6006.8|6006.1|11
1738640110000|2025-02-04 03:35:10|6007.18|6006.48|6007.18|6006.48|6007.3|6006.6|6006.93|6006.23|18
1738640120000|2025-02-04 03:35:20|6006.93|6006.23|6006.68|6005.98|6007.18|6006.48|6006.68|6005.98|38
1738640130000|2025-02-04 03:35:30|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6
1738640140000|2025-02-04 03:35:40|||||||||1
1738640150000|2025-02-04 03:35:50|||||||||1
1738640160000|2025-02-04 03:36:00|6006.18|6005.48|6006.68|6005.98|6006.68|6005.98|6006.18|6005.48|20
1738640170000|2025-02-04 03:36:10|6006.3|6005.6|6006.43|6005.73|6006.43|6005.73|6006.3|6005.6|10
1738640180000|2025-02-04 03:36:20|6006.93|6006.23|6006.68|6005.98|6006.93|6006.23|6006.68|6005.98|24
1738640200000|2025-02-04 03:36:40|||||||||1
1738640210000|2025-02-04 03:36:50|6006.8|6006.1|6006.93|6006.23|6006.93|6006.23|6006.68|6005.98|11
1738640220000|2025-02-04 03:37:00|6007.18|6006.48|6007.55|6006.85|6007.55|6006.85|6007.18|6006.48|36
1738640230000|2025-02-04 03:37:10|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6
1738640240000|2025-02-04 03:37:20|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|10
1738640250000|2025-02-04 03:37:30|6007.55|6006.85|6007.43|6006.73|6007.68|6006.98|6007.18|6006.48|41
1738640260000|2025-02-04 03:37:40|6007.18|6006.48|6007.43|6006.73|6007.43|6006.73|6007.18|6006.48|8
1738640280000|2025-02-04 03:38:00|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|6006.93|6006.23|30
1738640290000|2025-02-04 03:38:10|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|8
1738640300000|2025-02-04 03:38:20|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|10
1738640310000|2025-02-04 03:38:30|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|14
1738640320000|2025-02-04 03:38:40|6006.68|6005.98|6006.93|6006.23|6006.93|6006.23|6006.68|6005.98|12
1738640330000|2025-02-04 03:38:50|6006.8|6006.1|6006.18|6005.48|6006.8|6006.1|6006.18|6005.48|26
1738640340000|2025-02-04 03:39:00|6005.93|6005.23|6005.68|6004.98|6006.18|6005.48|6005.68|6004.98|40
1738640350000|2025-02-04 03:39:10|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|7
1738640360000|2025-02-04 03:39:20|6005.68|6004.98|6004.93|6004.23|6005.68|6004.98|6004.68|6003.98|171
1738640370000|2025-02-04 03:39:30|6004.8|6004.1|6004.43|6003.73|6004.93|6004.23|6004.43|6003.73|45
1738640380000|2025-02-04 03:39:40|6003.68|6002.98|6004.68|6003.98|6004.93|6004.23|6003.68|6002.98|192
1738640390000|2025-02-04 03:39:50|6004.8|6004.1|6004.8|6004.1|6004.93|6004.23|6004.68|6003.98|90
1738640400000|2025-02-04 03:40:00|6004.93|6004.23|6004.55|6003.85|6004.93|6004.23|6004.55|6003.85|37
1738640410000|2025-02-04 03:40:10|6004.68|6003.98|6004.68|6003.98|6004.93|6004.23|6004.43|6003.73|25
1738640420000|2025-02-04 03:40:20|6004.55|6003.85|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|5
1738640430000|2025-02-04 03:40:30|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.18|6003.48|22
1738640440000|2025-02-04 03:40:40|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|8
1738640450000|2025-02-04 03:40:50|6004.3|6003.6|6003.93|6003.23|6004.3|6003.6|6003.93|6003.23|20
1738640460000|2025-02-04 03:41:00|6003.8|6003.1|6003.18|6002.48|6003.8|6003.1|6002.43|6001.73|156
1738640470000|2025-02-04 03:41:10|6003.05|6002.35|6002.93|6002.23|6003.18|6002.48|6002.8|6002.1|30
1738640480000|2025-02-04 03:41:20|6003.18|6002.48|6002.68|6001.98|6003.18|6002.48|6002.43|6001.73|142
1738640490000|2025-02-04 03:41:30|6002.43|6001.73|6001.18|6000.48|6002.43|6001.73|5999.93|5999.23|416
1738640500000|2025-02-04 03:41:40|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|38
1738640510000|2025-02-04 03:41:50|6001.3|6000.6|6000.93|6000.23|6001.43|6000.73|6000.68|5999.98|52
1738640520000|2025-02-04 03:42:00|6000.8|6000.1|6001.43|6000.73|6001.43|6000.73|6000.43|5999.73|95
1738640530000|2025-02-04 03:42:10|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|25
1738640540000|2025-02-04 03:42:20|6000.93|6000.23|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|24
1738640550000|2025-02-04 03:42:30|6000.68|5999.98|6000.68|5999.98|6000.8|6000.1|6000.43|5999.73|53
1738640560000|2025-02-04 03:42:40|6000.43|5999.73|6000.93|6000.23|6000.93|6000.23|6000.43|5999.73|78
1738640570000|2025-02-04 03:42:50|6000.68|5999.98|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|15
1738640580000|2025-02-04 03:43:00|6000.68|5999.98|6000.43|5999.73|6000.93|6000.23|6000.43|5999.73|21
1738640590000|2025-02-04 03:43:10|6000.68|5999.98|6000.93|6000.23|6000.93|6000.23|6000.43|5999.73|33
1738640600000|2025-02-04 03:43:20|6001.18|6000.48|6001.05|6000.35|6001.18|6000.48|6001.05|6000.35|22
1738640610000|2025-02-04 03:43:30|6000.93|6000.23|6001.18|6000.48|6001.43|6000.73|6000.93|6000.23|13
1738640620000|2025-02-04 03:43:40|6001.05|6000.35|6000.68|5999.98|6001.05|6000.35|6000.68|5999.98|13
1738640630000|2025-02-04 03:43:50|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|10
1738640640000|2025-02-04 03:44:00|6001.18|6000.48|6001.3|6000.6|6001.68|6000.98|6001.18|6000.48|23
1738640650000|2025-02-04 03:44:10|6001.43|6000.73|6001.55|6000.85|6001.68|6000.98|6001.18|6000.48|36
1738640660000|2025-02-04 03:44:20|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|0
1738640670000|2025-02-04 03:44:30|6001.93|6001.23|6001.18|6000.48|6001.93|6001.23|6001.18|6000.48|43
1738640680000|2025-02-04 03:44:40|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|15
1738640690000|2025-02-04 03:44:50|6001.68|6000.98|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|14
1738640700000|2025-02-04 03:45:00|6002.18|6001.48|6001.43|6000.73|6002.3|6001.6|6001.43|6000.73|88
1738640710000|2025-02-04 03:45:10|6001.18|6000.48|6001.3|6000.6|6001.43|6000.73|6001.18|6000.48|42
1738640720000|2025-02-04 03:45:20|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|15
1738640730000|2025-02-04 03:45:30|||||||||2
1738640740000|2025-02-04 03:45:40|6001.43|6000.73|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|20
1738640750000|2025-02-04 03:45:50|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|2
1738640760000|2025-02-04 03:46:00|6002.43|6001.73|6002.55|6001.85|6002.55|6001.85|6002.18|6001.48|106
1738640770000|2025-02-04 03:46:10|6002.68|6001.98|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|66
1738640780000|2025-02-04 03:46:20|6002.43|6001.73|6001.93|6001.23|6002.43|6001.73|6001.93|6001.23|25
1738640790000|2025-02-04 03:46:30|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|23
1738640800000|2025-02-04 03:46:40|6001.93|6001.23|6002.05|6001.35|6002.18|6001.48|6001.93|6001.23|33
1738640810000|2025-02-04 03:46:50|6002.18|6001.48|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|30
1738640820000|2025-02-04 03:47:00|6002.43|6001.73|6001.93|6001.23|6002.43|6001.73|6001.93|6001.23|64
1738640830000|2025-02-04 03:47:10|||||||||4
1738640840000|2025-02-04 03:47:20|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|5
1738640850000|2025-02-04 03:47:30|6001.55|6000.85|6001.93|6001.23|6001.93|6001.23|6001.55|6000.85|15
1738640860000|2025-02-04 03:47:40|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|12
1738640880000|2025-02-04 03:48:00|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|18
1738640890000|2025-02-04 03:48:10|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|7
1738640900000|2025-02-04 03:48:20|6002.05|6001.35|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|12
1738640910000|2025-02-04 03:48:30|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|13
1738640920000|2025-02-04 03:48:40|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|3
1738640930000|2025-02-04 03:48:50|6001.93|6001.23|6001.8|6001.1|6001.93|6001.23|6001.8|6001.1|20
1738640940000|2025-02-04 03:49:00|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|4
1738640950000|2025-02-04 03:49:10|6001.8|6001.1|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|42
1738640960000|2025-02-04 03:49:20|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|2
1738640970000|2025-02-04 03:49:30|||||||||3
1738640980000|2025-02-04 03:49:40|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|18
1738640990000|2025-02-04 03:49:50|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|7
1738641000000|2025-02-04 03:50:00|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|32
1738641010000|2025-02-04 03:50:10|6003.18|6002.48|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|44
1738641020000|2025-02-04 03:50:20|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|44
1738641030000|2025-02-04 03:50:30|6003.55|6002.85|6003.55|6002.85|6003.68|6002.98|6003.43|6002.73|24
1738641040000|2025-02-04 03:50:40|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|20
1738641050000|2025-02-04 03:50:50|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.3|6002.6|7
1738641060000|2025-02-04 03:51:00|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|11
1738641070000|2025-02-04 03:51:10|6003.43|6002.73|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|7
1738641080000|2025-02-04 03:51:20|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|18
1738641090000|2025-02-04 03:51:30|||||||||1
1738641100000|2025-02-04 03:51:40|6003.05|6002.35|6002.68|6001.98|6003.05|6002.35|6002.68|6001.98|13
1738641110000|2025-02-04 03:51:50|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|31
1738641120000|2025-02-04 03:52:00|6002.55|6001.85|6002.55|6001.85|6002.68|6001.98|6002.43|6001.73|28
1738641130000|2025-02-04 03:52:10|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|6002.55|6001.85|7
1738641140000|2025-02-04 03:52:20|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|10
1738641150000|2025-02-04 03:52:30|6002.93|6002.23|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|10
1738641160000|2025-02-04 03:52:40|6002.43|6001.73|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|18
1738641170000|2025-02-04 03:52:50|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|17
1738641180000|2025-02-04 03:53:00|6002.8|6002.1|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|24
1738641190000|2025-02-04 03:53:10|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|6
1738641200000|2025-02-04 03:53:20|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|9
1738641210000|2025-02-04 03:53:30|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|5
1738641220000|2025-02-04 03:53:40|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|15
1738641230000|2025-02-04 03:53:50|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|11
1738641240000|2025-02-04 03:54:00|6003.3|6002.6|6003.18|6002.48|6003.3|6002.6|6003.18|6002.48|22
1738641250000|2025-02-04 03:54:10|6003.43|6002.73|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|3
1738641260000|2025-02-04 03:54:20|||||||||3
1738641270000|2025-02-04 03:54:30|6003.43|6002.73|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|24
1738641280000|2025-02-04 03:54:40|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|15
1738641290000|2025-02-04 03:54:50|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|14
1738641300000|2025-02-04 03:55:00|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|5
1738641310000|2025-02-04 03:55:10|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|19
1738641320000|2025-02-04 03:55:20|6003.3|6002.6|6003.3|6002.6|6003.43|6002.73|6003.18|6002.48|12
1738641330000|2025-02-04 03:55:30|6003.43|6002.73|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|7
1738641340000|2025-02-04 03:55:40|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|8
1738641350000|2025-02-04 03:55:50|6003.68|6002.98|6003.43|6002.73|6003.68|6002.98|6003.43|6002.73|7
1738641360000|2025-02-04 03:56:00|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.43|6002.73|5
1738641370000|2025-02-04 03:56:10|6003.55|6002.85|6003.18|6002.48|6003.55|6002.85|6003.18|6002.48|13
1738641380000|2025-02-04 03:56:20|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6
1738641390000|2025-02-04 03:56:30|||||||||10
1738641400000|2025-02-04 03:56:40|6003.3|6002.6|6003.93|6003.23|6003.93|6003.23|6003.3|6002.6|13
1738641410000|2025-02-04 03:56:50|6004.05|6003.35|6003.68|6002.98|6004.05|6003.35|6003.43|6002.73|32
1738641420000|2025-02-04 03:57:00|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|11
1738641430000|2025-02-04 03:57:10|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|16
1738641440000|2025-02-04 03:57:20|6004.43|6003.73|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|34
1738641450000|2025-02-04 03:57:30|6004.43|6003.73|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|11
1738641460000|2025-02-04 03:57:40|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|37
1738641470000|2025-02-04 03:57:50|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.55|6003.85|30
1738641480000|2025-02-04 03:58:00|6004.55|6003.85|6004.55|6003.85|6004.68|6003.98|6004.43|6003.73|14
1738641490000|2025-02-04 03:58:10|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|3
1738641500000|2025-02-04 03:58:20|6004.68|6003.98|6004.93|6004.23|6004.93|6004.23|6004.68|6003.98|35
1738641510000|2025-02-04 03:58:30|6004.8|6004.1|6004.68|6003.98|6004.8|6004.1|6004.68|6003.98|37
1738641520000|2025-02-04 03:58:40|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.68|6003.98|36
1738641530000|2025-02-04 03:58:50|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|20
1738641540000|2025-02-04 03:59:00|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|16
1738641550000|2025-02-04 03:59:10|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.55|6003.85|7
1738641560000|2025-02-04 03:59:20|6004.55|6003.85|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|9
1738641570000|2025-02-04 03:59:30|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|9
1738641580000|2025-02-04 03:59:40|||||||||2
1738641590000|2025-02-04 03:59:50|||||||||13
1738641600000|2025-02-04 04:00:00|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.55|6003.85|33
1738641610000|2025-02-04 04:00:10|6004.93|6004.23|6005.43|6004.73|6005.43|6004.73|6004.93|6004.23|82
1738641620000|2025-02-04 04:00:20|6005.3|6004.6|6005.18|6004.48|6005.43|6004.73|6005.18|6004.48|37
1738641630000|2025-02-04 04:00:30|||||||||2
1738641640000|2025-02-04 04:00:40|6005.3|6004.6|6005.18|6004.48|6005.3|6004.6|6005.18|6004.48|20
1738641650000|2025-02-04 04:00:50|6004.93|6004.23|6004.68|6003.98|6005.18|6004.48|6004.68|6003.98|29
1738641660000|2025-02-04 04:01:00|6004.93|6004.23|6004.68|6003.98|6004.93|6004.23|6004.68|6003.98|7
1738641670000|2025-02-04 04:01:10|6005.05|6004.35|6004.93|6004.23|6005.18|6004.48|6004.93|6004.23|16
1738641690000|2025-02-04 04:01:30|6005.18|6004.48|6005.43|6004.73|6005.43|6004.73|6004.93|6004.23|33
1738641700000|2025-02-04 04:01:40|6005.68|6004.98|6005.43|6004.73|6005.68|6004.98|6005.43|6004.73|30
1738641710000|2025-02-04 04:01:50|6005.18|6004.48|6005.43|6004.73|6005.43|6004.73|6005.18|6004.48|26
1738641720000|2025-02-04 04:02:00|6005.55|6004.85|6005.93|6005.23|6005.93|6005.23|6005.55|6004.85|35
1738641730000|2025-02-04 04:02:10|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|4
1738641740000|2025-02-04 04:02:20|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.8|6005.1|43
1738641750000|2025-02-04 04:02:30|||||||||3
1738641770000|2025-02-04 04:02:50|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|44
1738641780000|2025-02-04 04:03:00|||||||||7
1738641790000|2025-02-04 04:03:10|6006.05|6005.35|6006.18|6005.48|6006.43|6005.73|6006.05|6005.35|36
1738641800000|2025-02-04 04:03:20|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|13
1738641810000|2025-02-04 04:03:30|6006.18|6005.48|6006.05|6005.35|6006.18|6005.48|6006.05|6005.35|16
1738641820000|2025-02-04 04:03:40|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|0
1738641830000|2025-02-04 04:03:50|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|11
1738641840000|2025-02-04 04:04:00|6005.68|6004.98|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|12
1738641850000|2025-02-04 04:04:10|6005.8|6005.1|6005.68|6004.98|6005.93|6005.23|6005.68|6004.98|9
1738641860000|2025-02-04 04:04:20|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|9
1738641870000|2025-02-04 04:04:30|6005.8|6005.1|6005.8|6005.1|6005.93|6005.23|6005.8|6005.1|12
1738641880000|2025-02-04 04:04:40|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|3
1738641890000|2025-02-04 04:04:50|6005.8|6005.1|6005.8|6005.1|6005.8|6005.1|6005.8|6005.1|1
1738641900000|2025-02-04 04:05:00|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|10
1738641910000|2025-02-04 04:05:10|6005.68|6004.98|6005.68|6004.98|6005.93|6005.23|6005.68|6004.98|21
1738641920000|2025-02-04 04:05:20|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|1
1738641930000|2025-02-04 04:05:30|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|19
1738641940000|2025-02-04 04:05:40|6006.05|6005.35|6006.18|6005.48|6006.18|6005.48|6006.05|6005.35|4
1738641950000|2025-02-04 04:05:50|6005.93|6005.23|6005.93|6005.23|6006.18|6005.48|6005.93|6005.23|18
1738641960000|2025-02-04 04:06:00|6005.68|6004.98|6005.43|6004.73|6005.68|6004.98|6005.43|6004.73|25
1738641970000|2025-02-04 04:06:10|6005.18|6004.48|6005.68|6004.98|6005.68|6004.98|6005.18|6004.48|40
1738641980000|2025-02-04 04:06:20|6005.93|6005.23|6005.43|6004.73|6005.93|6005.23|6005.43|6004.73|18
1738641990000|2025-02-04 04:06:30|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|11
1738642000000|2025-02-04 04:06:40|||||||||1
1738642020000|2025-02-04 04:07:00|||||||||20
1738642030000|2025-02-04 04:07:10|||||||||4
1738642040000|2025-02-04 04:07:20|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|30
1738642060000|2025-02-04 04:07:40|||||||||1
1738642080000|2025-02-04 04:08:00|||||||||2
1738642090000|2025-02-04 04:08:10|||||||||1
1738642100000|2025-02-04 04:08:20|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|28
1738642110000|2025-02-04 04:08:30|||||||||1
1738642120000|2025-02-04 04:08:40|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|24
1738642130000|2025-02-04 04:08:50|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6
1738642140000|2025-02-04 04:09:00|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|32
1738642150000|2025-02-04 04:09:10|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|11
1738642160000|2025-02-04 04:09:20|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|13
1738642180000|2025-02-04 04:09:40|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|15
1738642190000|2025-02-04 04:09:50|||||||||1
1738642200000|2025-02-04 04:10:00|6006.55|6005.85|6006.68|6005.98|6006.68|6005.98|6006.43|6005.73|31
1738642210000|2025-02-04 04:10:10|||||||||4
1738642220000|2025-02-04 04:10:20|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|9
1738642230000|2025-02-04 04:10:30|||||||||1
1738642240000|2025-02-04 04:10:40|||||||||30
1738642250000|2025-02-04 04:10:50|6007.18|6006.48|6007.18|6006.48|6007.3|6006.6|6007.18|6006.48|28
1738642260000|2025-02-04 04:11:00|||||||||18
1738642270000|2025-02-04 04:11:10|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|10
1738642280000|2025-02-04 04:11:20|6006.68|6005.98|6006.43|6005.73|6006.68|6005.98|6006.43|6005.73|62
1738642290000|2025-02-04 04:11:30|6006.55|6005.85|6006.18|6005.48|6006.55|6005.85|6006.18|6005.48|19
1738642300000|2025-02-04 04:11:40|||||||||19
1738642310000|2025-02-04 04:11:50|6006.3|6005.6|6006.18|6005.48|6006.3|6005.6|6006.18|6005.48|5
1738642320000|2025-02-04 04:12:00|6006.43|6005.73|6006.68|6005.98|6006.68|6005.98|6006.43|6005.73|31
1738642330000|2025-02-04 04:12:10|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|11
1738642340000|2025-02-04 04:12:20|||||||||8
1738642350000|2025-02-04 04:12:30|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|8
1738642360000|2025-02-04 04:12:40|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|7
1738642370000|2025-02-04 04:12:50|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|24
1738642380000|2025-02-04 04:13:00|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|51
1738642390000|2025-02-04 04:13:10|6007.8|6007.1|6007.93|6007.23|6007.93|6007.23|6007.8|6007.1|35
1738642400000|2025-02-04 04:13:20|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|6007.93|6007.23|91
1738642420000|2025-02-04 04:13:40|6007.93|6007.23|6007.93|6007.23|6008.18|6007.48|6007.93|6007.23|30
1738642430000|2025-02-04 04:13:50|6008.05|6007.35|6008.18|6007.48|6008.18|6007.48|6008.05|6007.35|1
1738642440000|2025-02-04 04:14:00|6008.43|6007.73|6008.68|6007.98|6008.68|6007.98|6008.43|6007.73|49
1738642450000|2025-02-04 04:14:10|6008.3|6007.6|6008.18|6007.48|6008.43|6007.73|6008.18|6007.48|26
1738642460000|2025-02-04 04:14:20|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|6008.18|6007.48|11
1738642470000|2025-02-04 04:14:30|6008.68|6007.98|6008.8|6008.1|6008.8|6008.1|6008.68|6007.98|19
1738642480000|2025-02-04 04:14:40|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|13
1738642490000|2025-02-04 04:14:50|||||||||24
1738642500000|2025-02-04 04:15:00|6008.8|6008.1|6009.18|6008.48|6009.43|6008.73|6008.68|6007.98|59
1738642510000|2025-02-04 04:15:10|||||||||12
1738642520000|2025-02-04 04:15:20|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|16
1738642530000|2025-02-04 04:15:30|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|23
1738642540000|2025-02-04 04:15:40|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|12
1738642550000|2025-02-04 04:15:50|6008.18|6007.48|6008.18|6007.48|6008.3|6007.6|6008.18|6007.48|12
1738642560000|2025-02-04 04:16:00|6008.43|6007.73|6008.68|6007.98|6008.93|6008.23|6008.43|6007.73|40
1738642580000|2025-02-04 04:16:20|6008.55|6007.85|6008.68|6007.98|6008.68|6007.98|6008.55|6007.85|16
1738642590000|2025-02-04 04:16:30|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|14
1738642600000|2025-02-04 04:16:40|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6009.05|6008.35|25
1738642610000|2025-02-04 04:16:50|||||||||3
1738642630000|2025-02-04 04:17:10|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|11
1738642640000|2025-02-04 04:17:20|||||||||4
1738642650000|2025-02-04 04:17:30|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|5
1738642660000|2025-02-04 04:17:40|||||||||17
1738642670000|2025-02-04 04:17:50|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|8
1738642680000|2025-02-04 04:18:00|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|7
1738642690000|2025-02-04 04:18:10|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|15
1738642710000|2025-02-04 04:18:30|6008.68|6007.98|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|19
1738642720000|2025-02-04 04:18:40|6008.68|6007.98|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|11
1738642740000|2025-02-04 04:19:00|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|8
1738642750000|2025-02-04 04:19:10|6008.55|6007.85|6008.68|6007.98|6008.68|6007.98|6008.55|6007.85|20
1738642760000|2025-02-04 04:19:20|||||||||10
1738642770000|2025-02-04 04:19:30|6008.43|6007.73|6008.18|6007.48|6008.43|6007.73|6008.18|6007.48|30
1738642780000|2025-02-04 04:19:40|6007.93|6007.23|6007.68|6006.98|6007.93|6007.23|6007.68|6006.98|31
1738642790000|2025-02-04 04:19:50|||||||||14
1738642800000|2025-02-04 04:20:00|6007.43|6006.73|6006.93|6006.23|6007.43|6006.73|6006.93|6006.23|60
1738642810000|2025-02-04 04:20:10|6007.18|6006.48|6006.93|6006.23|6007.18|6006.48|6006.93|6006.23|37
1738642820000|2025-02-04 04:20:20|6007.05|6006.35|6007.18|6006.48|6007.18|6006.48|6007.05|6006.35|13
1738642830000|2025-02-04 04:20:30|6007.43|6006.73|6007.68|6006.98|6007.68|6006.98|6007.43|6006.73|60
1738642840000|2025-02-04 04:20:40|6008.18|6007.48|6007.68|6006.98|6008.18|6007.48|6007.68|6006.98|140
1738642860000|2025-02-04 04:21:00|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|8
1738642870000|2025-02-04 04:21:10|||||||||3
1738642890000|2025-02-04 04:21:30|||||||||34
1738642900000|2025-02-04 04:21:40|6007.68|6006.98|6007.68|6006.98|6007.93|6007.23|6007.68|6006.98|32
1738642920000|2025-02-04 04:22:00|6007.93|6007.23|6007.68|6006.98|6007.93|6007.23|6007.68|6006.98|18
1738642940000|2025-02-04 04:22:20|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.68|6006.98|25
1738642950000|2025-02-04 04:22:30|6008.18|6007.48|6008.43|6007.73|6008.43|6007.73|6007.93|6007.23|41
1738642960000|2025-02-04 04:22:40|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|28
1738642970000|2025-02-04 04:22:50|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|16
1738642980000|2025-02-04 04:23:00|6008.68|6007.98|6008.43|6007.73|6008.68|6007.98|6008.43|6007.73|14
1738642990000|2025-02-04 04:23:10|6008.3|6007.6|6008.18|6007.48|6008.3|6007.6|6008.18|6007.48|12
1738643020000|2025-02-04 04:23:40|6008.3|6007.6|6008.18|6007.48|6008.3|6007.6|6008.18|6007.48|12
1738643030000|2025-02-04 04:23:50|6007.93|6007.23|6008.05|6007.35|6008.05|6007.35|6007.93|6007.23|13
1738643040000|2025-02-04 04:24:00|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|0
1738643050000|2025-02-04 04:24:10|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|19
1738643070000|2025-02-04 04:24:30|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|8
1738643080000|2025-02-04 04:24:40|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|6007.93|6007.23|4
1738643090000|2025-02-04 04:24:50|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|6008.18|6007.48|10
1738643100000|2025-02-04 04:25:00|6008.43|6007.73|6008.43|6007.73|6008.68|6007.98|6008.43|6007.73|42
1738643110000|2025-02-04 04:25:10|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|5
1738643120000|2025-02-04 04:25:20|6008.43|6007.73|6008.68|6007.98|6008.68|6007.98|6008.43|6007.73|9
1738643130000|2025-02-04 04:25:30|||||||||6
1738643140000|2025-02-04 04:25:40|6008.43|6007.73|6008.43|6007.73|6008.68|6007.98|6008.43|6007.73|17
1738643150000|2025-02-04 04:25:50|||||||||2
1738643160000|2025-02-04 04:26:00|6008.18|6007.48|6008.43|6007.73|6008.43|6007.73|6008.18|6007.48|16
1738643180000|2025-02-04 04:26:20|||||||||13
1738643190000|2025-02-04 04:26:30|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.43|6007.73|14
1738643200000|2025-02-04 04:26:40|6008.55|6007.85|6008.68|6007.98|6008.93|6008.23|6008.55|6007.85|24
1738643210000|2025-02-04 04:26:50|6008.93|6008.23|6008.68|6007.98|6008.93|6008.23|6008.68|6007.98|5
1738643220000|2025-02-04 04:27:00|6008.8|6008.1|6008.68|6007.98|6008.8|6008.1|6008.68|6007.98|1
1738643230000|2025-02-04 04:27:10|||||||||3
1738643240000|2025-02-04 04:27:20|6008.18|6007.48|6008.43|6007.73|6008.43|6007.73|6008.18|6007.48|40
1738643250000|2025-02-04 04:27:30|||||||||2
1738643260000|2025-02-04 04:27:40|||||||||1
1738643280000|2025-02-04 04:28:00|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|17
1738643290000|2025-02-04 04:28:10|||||||||1
1738643300000|2025-02-04 04:28:20|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|27
1738643310000|2025-02-04 04:28:30|6008.8|6008.1|6008.93|6008.23|6008.93|6008.23|6008.8|6008.1|8
1738643320000|2025-02-04 04:28:40|||||||||2
1738643330000|2025-02-04 04:28:50|6008.68|6007.98|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|11
1738643340000|2025-02-04 04:29:00|6008.68|6007.98|6008.68|6007.98|6008.93|6008.23|6008.68|6007.98|7
1738643350000|2025-02-04 04:29:10|6008.8|6008.1|6008.8|6008.1|6008.8|6008.1|6008.8|6008.1|0
1738643360000|2025-02-04 04:29:20|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|2
1738643370000|2025-02-04 04:29:30|6009.18|6008.48|6009.68|6008.98|6009.68|6008.98|6009.18|6008.48|74
1738643380000|2025-02-04 04:29:40|||||||||18
1738643390000|2025-02-04 04:29:50|6009.43|6008.73|6009.43|6008.73|6009.68|6008.98|6009.43|6008.73|11
1738643400000|2025-02-04 04:30:00|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|16
1738643410000|2025-02-04 04:30:10|6008.93|6008.23|6008.43|6007.73|6008.93|6008.23|6008.43|6007.73|33
1738643420000|2025-02-04 04:30:20|||||||||2
1738643430000|2025-02-04 04:30:30|6008.18|6007.48|6007.93|6007.23|6008.18|6007.48|6007.93|6007.23|9
1738643440000|2025-02-04 04:30:40|||||||||31
1738643450000|2025-02-04 04:30:50|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|4
1738643460000|2025-02-04 04:31:00|6007.93|6007.23|6007.68|6006.98|6007.93|6007.23|6007.68|6006.98|27
1738643470000|2025-02-04 04:31:10|6007.43|6006.73|6007.68|6006.98|6007.68|6006.98|6007.43|6006.73|48
1738643480000|2025-02-04 04:31:20|||||||||5
1738643490000|2025-02-04 04:31:30|||||||||7
1738643500000|2025-02-04 04:31:40|||||||||8
1738643510000|2025-02-04 04:31:50|6007.43|6006.73|6007.55|6006.85|6007.55|6006.85|6007.43|6006.73|10
1738643520000|2025-02-04 04:32:00|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|6007.68|6006.98|2
1738643530000|2025-02-04 04:32:10|||||||||11
1738643540000|2025-02-04 04:32:20|||||||||8
1738643550000|2025-02-04 04:32:30|6007.8|6007.1|6007.68|6006.98|6007.93|6007.23|6007.68|6006.98|20
1738643560000|2025-02-04 04:32:40|6007.55|6006.85|6007.43|6006.73|6007.55|6006.85|6007.43|6006.73|12
1738643570000|2025-02-04 04:32:50|||||||||4
1738643580000|2025-02-04 04:33:00|6007.3|6006.6|6007.3|6006.6|6007.3|6006.6|6007.18|6006.48|23
1738643590000|2025-02-04 04:33:10|6007.43|6006.73|6007.18|6006.48|6007.43|6006.73|6007.18|6006.48|1
1738643600000|2025-02-04 04:33:20|||||||||15
1738643610000|2025-02-04 04:33:30|6007.05|6006.35|6006.93|6006.23|6007.18|6006.48|6006.93|6006.23|28
1738643620000|2025-02-04 04:33:40|||||||||2
1738643630000|2025-02-04 04:33:50|||||||||9
1738643640000|2025-02-04 04:34:00|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|6
1738643650000|2025-02-04 04:34:10|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|6006.93|6006.23|5
1738643660000|2025-02-04 04:34:20|||||||||13
1738643670000|2025-02-04 04:34:30|6007.05|6006.35|6007.18|6006.48|6007.18|6006.48|6007.05|6006.35|9
1738643680000|2025-02-04 04:34:40|6006.93|6006.23|6006.68|6005.98|6006.93|6006.23|6006.68|6005.98|24
1738643690000|2025-02-04 04:34:50|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|14
1738643700000|2025-02-04 04:35:00|6006.68|6005.98|6006.18|6005.48|6006.68|6005.98|6006.18|6005.48|42
1738643710000|2025-02-04 04:35:10|||||||||2
1738643720000|2025-02-04 04:35:20|||||||||9
1738643730000|2025-02-04 04:35:30|||||||||34
1738643740000|2025-02-04 04:35:40|||||||||6
1738643750000|2025-02-04 04:35:50|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|16
1738643760000|2025-02-04 04:36:00|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|8
1738643770000|2025-02-04 04:36:10|6006.43|6005.73|6006.18|6005.48|6006.43|6005.73|6006.18|6005.48|19
1738643780000|2025-02-04 04:36:20|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|7
1738643790000|2025-02-04 04:36:30|6006.3|6005.6|6006.18|6005.48|6006.3|6005.6|6006.18|6005.48|7
1738643800000|2025-02-04 04:36:40|6006.43|6005.73|6006.3|6005.6|6006.43|6005.73|6006.3|6005.6|7
1738643810000|2025-02-04 04:36:50|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|0
1738643820000|2025-02-04 04:37:00|6006.05|6005.35|6006.05|6005.35|6006.18|6005.48|6005.93|6005.23|22
1738643830000|2025-02-04 04:37:10|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|0
1738643840000|2025-02-04 04:37:20|6005.68|6004.98|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|37
1738643850000|2025-02-04 04:37:30|||||||||5
1738643860000|2025-02-04 04:37:40|6005.8|6005.1|6005.93|6005.23|6005.93|6005.23|6005.8|6005.1|6
1738643870000|2025-02-04 04:37:50|||||||||4
1738643880000|2025-02-04 04:38:00|6006.18|6005.48|6006.43|6005.73|6006.43|6005.73|6006.18|6005.48|15
1738643890000|2025-02-04 04:38:10|6006.3|6005.6|6005.93|6005.23|6006.3|6005.6|6005.93|6005.23|17
1738643900000|2025-02-04 04:38:20|6006.18|6005.48|6006.43|6005.73|6006.43|6005.73|6006.18|6005.48|14
1738643910000|2025-02-04 04:38:30|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|4
1738643930000|2025-02-04 04:38:50|||||||||17
1738643940000|2025-02-04 04:39:00|6006.05|6005.35|6005.93|6005.23|6006.05|6005.35|6005.93|6005.23|14
1738643950000|2025-02-04 04:39:10|6005.8|6005.1|6005.93|6005.23|6006.18|6005.48|6005.8|6005.1|33
1738643960000|2025-02-04 04:39:20|||||||||7
1738643970000|2025-02-04 04:39:30|6005.8|6005.1|6005.68|6004.98|6005.8|6005.1|6005.68|6004.98|2
1738643980000|2025-02-04 04:39:40|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|47
1738643990000|2025-02-04 04:39:50|6005.55|6004.85|6005.55|6004.85|6005.55|6004.85|6005.55|6004.85|13
1738644000000|2025-02-04 04:40:00|6005.43|6004.73|6005.68|6004.98|6005.68|6004.98|6005.43|6004.73|6
1738644010000|2025-02-04 04:40:10|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|4
1738644020000|2025-02-04 04:40:20|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|19
1738644030000|2025-02-04 04:40:30|6005.43|6004.73|6005.43|6004.73|6005.68|6004.98|6005.3|6004.6|77
1738644060000|2025-02-04 04:41:00|||||||||1
1738644070000|2025-02-04 04:41:10|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|6005.18|6004.48|14
1738644080000|2025-02-04 04:41:20|6005.18|6004.48|6004.68|6003.98|6005.18|6004.48|6004.68|6003.98|62
1738644090000|2025-02-04 04:41:30|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.68|6003.98|26
1738644110000|2025-02-04 04:41:50|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|6005.05|6004.35|8
1738644120000|2025-02-04 04:42:00|6005.05|6004.35|6005.18|6004.48|6005.18|6004.48|6005.05|6004.35|4
1738644130000|2025-02-04 04:42:10|6005.3|6004.6|6005.3|6004.6|6005.43|6004.73|6005.18|6004.48|23
1738644140000|2025-02-04 04:42:20|6005.43|6004.73|6005.3|6004.6|6005.43|6004.73|6005.18|6004.48|12
1738644150000|2025-02-04 04:42:30|6005.55|6004.85|6005.43|6004.73|6005.55|6004.85|6005.3|6004.6|15
1738644160000|2025-02-04 04:42:40|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|2
1738644170000|2025-02-04 04:42:50|6005.43|6004.73|6005.18|6004.48|6005.43|6004.73|6005.18|6004.48|18
1738644180000|2025-02-04 04:43:00|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|12
1738644190000|2025-02-04 04:43:10|6005.18|6004.48|6005.43|6004.73|6005.43|6004.73|6005.18|6004.48|2
1738644200000|2025-02-04 04:43:20|6005.3|6004.6|6005.43|6004.73|6005.43|6004.73|6005.3|6004.6|5
1738644220000|2025-02-04 04:43:40|6005.18|6004.48|6005.68|6004.98|6005.68|6004.98|6005.18|6004.48|20
1738644230000|2025-02-04 04:43:50|||||||||1
1738644240000|2025-02-04 04:44:00|6005.55|6004.85|6005.43|6004.73|6005.68|6004.98|6005.43|6004.73|15
1738644250000|2025-02-04 04:44:10|||||||||4
1738644260000|2025-02-04 04:44:20|6005.18|6004.48|6005.43|6004.73|6005.43|6004.73|6005.18|6004.48|13
1738644270000|2025-02-04 04:44:30|6005.3|6004.6|6005.68|6004.98|6005.68|6004.98|6005.3|6004.6|15
1738644280000|2025-02-04 04:44:40|6005.8|6005.1|6005.93|6005.23|6005.93|6005.23|6005.8|6005.1|8
1738644290000|2025-02-04 04:44:50|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|4
1738644300000|2025-02-04 04:45:00|6005.93|6005.23|6005.93|6005.23|6006.18|6005.48|6005.93|6005.23|16
1738644310000|2025-02-04 04:45:10|6005.68|6004.98|6005.8|6005.1|6005.8|6005.1|6005.68|6004.98|14
1738644320000|2025-02-04 04:45:20|6005.93|6005.23|6005.93|6005.23|6006.18|6005.48|6005.68|6004.98|7
1738644330000|2025-02-04 04:45:30|6006.05|6005.35|6006.93|6006.23|6006.93|6006.23|6006.05|6005.35|37
1738644340000|2025-02-04 04:45:40|||||||||1
1738644350000|2025-02-04 04:45:50|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|25
1738644360000|2025-02-04 04:46:00|6006.93|6006.23|6006.68|6005.98|6006.93|6006.23|6006.68|6005.98|16
1738644370000|2025-02-04 04:46:10|6006.55|6005.85|6006.43|6005.73|6006.55|6005.85|6006.43|6005.73|12
1738644380000|2025-02-04 04:46:20|||||||||10
1738644390000|2025-02-04 04:46:30|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|19
1738644400000|2025-02-04 04:46:40|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|4
1738644410000|2025-02-04 04:46:50|||||||||9
1738644420000|2025-02-04 04:47:00|||||||||7
1738644430000|2025-02-04 04:47:10|6006.3|6005.6|6006.18|6005.48|6006.3|6005.6|6006.05|6005.35|22
1738644440000|2025-02-04 04:47:20|6006.3|6005.6|6006.3|6005.6|6006.43|6005.73|6006.18|6005.48|18
1738644450000|2025-02-04 04:47:30|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|0
1738644460000|2025-02-04 04:47:40|6006.43|6005.73|6005.93|6005.23|6006.43|6005.73|6005.93|6005.23|53
1738644470000|2025-02-04 04:47:50|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|7
1738644480000|2025-02-04 04:48:00|6005.8|6005.1|6005.68|6004.98|6005.93|6005.23|6005.68|6004.98|7
1738644490000|2025-02-04 04:48:10|6005.55|6004.85|6004.93|6004.23|6005.55|6004.85|6004.93|6004.23|56
1738644500000|2025-02-04 04:48:20|||||||||1
1738644510000|2025-02-04 04:48:30|6004.68|6003.98|6004.93|6004.23|6004.93|6004.23|6004.68|6003.98|25
1738644520000|2025-02-04 04:48:40|6005.18|6004.48|6004.68|6003.98|6005.18|6004.48|6004.68|6003.98|16
1738644530000|2025-02-04 04:48:50|6004.43|6003.73|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|24
1738644540000|2025-02-04 04:49:00|6004.8|6004.1|6004.68|6003.98|6004.93|6004.23|6004.68|6003.98|11
1738644550000|2025-02-04 04:49:10|6004.55|6003.85|6004.43|6003.73|6004.55|6003.85|6004.43|6003.73|82
1738644560000|2025-02-04 04:49:20|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.3|6003.6|11
1738644570000|2025-02-04 04:49:30|6004.18|6003.48|6003.68|6002.98|6004.18|6003.48|6003.68|6002.98|53
1738644580000|2025-02-04 04:49:40|6003.93|6003.23|6003.68|6002.98|6003.93|6003.23|6003.68|6002.98|50
1738644590000|2025-02-04 04:49:50|6003.93|6003.23|6003.3|6002.6|6003.93|6003.23|6003.3|6002.6|42
1738644600000|2025-02-04 04:50:00|6003.43|6002.73|6003.43|6002.73|6003.68|6002.98|6003.43|6002.73|43
1738644610000|2025-02-04 04:50:10|6003.68|6002.98|6003.43|6002.73|6003.68|6002.98|6003.18|6002.48|34
1738644620000|2025-02-04 04:50:20|6003.3|6002.6|6002.93|6002.23|6003.43|6002.73|6002.93|6002.23|21
1738644630000|2025-02-04 04:50:30|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|13
1738644640000|2025-02-04 04:50:40|6002.68|6001.98|6002.55|6001.85|6002.68|6001.98|6002.3|6001.6|133
1738644650000|2025-02-04 04:50:50|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|1
1738644660000|2025-02-04 04:51:00|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|34
1738644670000|2025-02-04 04:51:10|||||||||24
1738644680000|2025-02-04 04:51:20|6003.05|6002.35|6003.43|6002.73|6003.43|6002.73|6003.05|6002.35|21
1738644690000|2025-02-04 04:51:30|6003.68|6002.98|6003.3|6002.6|6003.68|6002.98|6003.18|6002.48|26
1738644700000|2025-02-04 04:51:40|6003.18|6002.48|6003.18|6002.48|6003.3|6002.6|6002.93|6002.23|18
1738644710000|2025-02-04 04:51:50|6003.3|6002.6|6003.18|6002.48|6003.3|6002.6|6003.18|6002.48|3
1738644720000|2025-02-04 04:52:00|6003.3|6002.6|6003.43|6002.73|6003.55|6002.85|6003.18|6002.48|10
1738644730000|2025-02-04 04:52:10|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|10
1738644740000|2025-02-04 04:52:20|||||||||3
1738644750000|2025-02-04 04:52:30|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|12
1738644760000|2025-02-04 04:52:40|6003.68|6002.98|6003.68|6002.98|6003.93|6003.23|6003.68|6002.98|32
1738644770000|2025-02-04 04:52:50|6003.93|6003.23|6003.93|6003.23|6004.18|6003.48|6003.93|6003.23|23
1738644780000|2025-02-04 04:53:00|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|29
1738644790000|2025-02-04 04:53:10|6004.3|6003.6|6004.3|6003.6|6004.43|6003.73|6004.3|6003.6|3
1738644800000|2025-02-04 04:53:20|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.3|6003.6|5
1738644810000|2025-02-04 04:53:30|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|30
1738644820000|2025-02-04 04:53:40|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.55|6003.85|16
1738644830000|2025-02-04 04:53:50|6004.43|6003.73|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|11
1738644840000|2025-02-04 04:54:00|6004.8|6004.1|6003.93|6003.23|6004.8|6004.1|6003.93|6003.23|26
1738644850000|2025-02-04 04:54:10|6004.05|6003.35|6004.18|6003.48|6004.18|6003.48|6004.05|6003.35|3
1738644860000|2025-02-04 04:54:20|6004.3|6003.6|6004.18|6003.48|6004.3|6003.6|6004.18|6003.48|7
1738644870000|2025-02-04 04:54:30|6003.93|6003.23|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|17
1738644880000|2025-02-04 04:54:40|6003.93|6003.23|6003.93|6003.23|6004.18|6003.48|6003.93|6003.23|6
1738644890000|2025-02-04 04:54:50|6004.18|6003.48|6003.93|6003.23|6004.18|6003.48|6003.93|6003.23|11
1738644900000|2025-02-04 04:55:00|6004.05|6003.35|6003.93|6003.23|6004.05|6003.35|6003.93|6003.23|3
1738644910000|2025-02-04 04:55:10|6003.68|6002.98|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|8
1738644920000|2025-02-04 04:55:20|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|3
1738644930000|2025-02-04 04:55:30|6003.93|6003.23|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|5
1738644940000|2025-02-04 04:55:40|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|14
1738644950000|2025-02-04 04:55:50|6003.8|6003.1|6004.43|6003.73|6004.43|6003.73|6003.8|6003.1|17
1738644960000|2025-02-04 04:56:00|6004.18|6003.48|6004.3|6003.6|6004.43|6003.73|6004.18|6003.48|11
1738644970000|2025-02-04 04:56:10|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|0
1738644980000|2025-02-04 04:56:20|6003.93|6003.23|6003.93|6003.23|6004.05|6003.35|6003.93|6003.23|19
1738644990000|2025-02-04 04:56:30|||||||||7
1738645000000|2025-02-04 04:56:40|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.18|6003.48|13
1738645010000|2025-02-04 04:56:50|||||||||1
1738645020000|2025-02-04 04:57:00|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|4
1738645030000|2025-02-04 04:57:10|6004.43|6003.73|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|5
1738645040000|2025-02-04 04:57:20|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.55|6003.85|7
1738645050000|2025-02-04 04:57:30|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6
1738645060000|2025-02-04 04:57:40|6004.43|6003.73|6003.93|6003.23|6004.43|6003.73|6003.8|6003.1|19
1738645070000|2025-02-04 04:57:50|6003.8|6003.1|6004.18|6003.48|6004.18|6003.48|6003.8|6003.1|9
1738645080000|2025-02-04 04:58:00|||||||||4
1738645090000|2025-02-04 04:58:10|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|8
1738645100000|2025-02-04 04:58:20|6004.05|6003.35|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|6
1738645110000|2025-02-04 04:58:30|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|4
1738645120000|2025-02-04 04:58:40|6004.3|6003.6|6004.18|6003.48|6004.3|6003.6|6004.18|6003.48|0
1738645130000|2025-02-04 04:58:50|6004.43|6003.73|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|11
1738645140000|2025-02-04 04:59:00|6004.05|6003.35|6003.93|6003.23|6004.18|6003.48|6003.93|6003.23|6
1738645150000|2025-02-04 04:59:10|||||||||4
1738645160000|2025-02-04 04:59:20|6003.8|6003.1|6003.93|6003.23|6003.93|6003.23|6003.8|6003.1|3
1738645170000|2025-02-04 04:59:30|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|13
1738645180000|2025-02-04 04:59:40|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|17
1738645190000|2025-02-04 04:59:50|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.43|6002.73|10
1738645200000|2025-02-04 05:00:00|6003.68|6002.98|6003.43|6002.73|6003.8|6003.1|6003.18|6002.48|57
1738645210000|2025-02-04 05:00:10|6003.55|6002.85|6003.55|6002.85|6003.8|6003.1|6003.43|6002.73|8
1738645220000|2025-02-04 05:00:20|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|14
1738645230000|2025-02-04 05:00:30|6003.8|6003.1|6003.68|6002.98|6003.8|6003.1|6003.68|6002.98|11
1738645240000|2025-02-04 05:00:40|6003.8|6003.1|6003.68|6002.98|6003.8|6003.1|6003.68|6002.98|5
1738645250000|2025-02-04 05:00:50|6003.8|6003.1|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|16
1738645260000|2025-02-04 05:01:00|6003.68|6002.98|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|18
1738645270000|2025-02-04 05:01:10|6003.68|6002.98|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|34
1738645280000|2025-02-04 05:01:20|6004.05|6003.35|6003.93|6003.23|6004.05|6003.35|6003.93|6003.23|6
1738645290000|2025-02-04 05:01:30|6003.68|6002.98|6003.93|6003.23|6003.93|6003.23|6003.43|6002.73|89
1738645300000|2025-02-04 05:01:40|6003.8|6003.1|6003.68|6002.98|6003.8|6003.1|6003.43|6002.73|38
1738645310000|2025-02-04 05:01:50|6003.55|6002.85|6003.18|6002.48|6003.55|6002.85|6002.93|6002.23|61
1738645320000|2025-02-04 05:02:00|6003.05|6002.35|6000.93|6000.23|6003.05|6002.35|6000.18|5999.48|322
1738645330000|2025-02-04 05:02:10|6000.68|5999.98|6001.68|6000.98|6001.93|6001.23|6000.68|5999.98|70
1738645340000|2025-02-04 05:02:20|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.68|6000.98|59
1738645350000|2025-02-04 05:02:30|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.05|6001.35|27
1738645360000|2025-02-04 05:02:40|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|24
1738645370000|2025-02-04 05:02:50|6002.05|6001.35|6002.05|6001.35|6002.18|6001.48|6001.93|6001.23|17
1738645380000|2025-02-04 05:03:00|6001.93|6001.23|6002.43|6001.73|6002.43|6001.73|6001.68|6000.98|60
1738645390000|2025-02-04 05:03:10|||||||||12
1738645400000|2025-02-04 05:03:20|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|14
1738645410000|2025-02-04 05:03:30|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.55|6001.85|25
1738645420000|2025-02-04 05:03:40|6002.8|6002.1|6003.18|6002.48|6003.18|6002.48|6002.8|6002.1|6
1738645430000|2025-02-04 05:03:50|6003.43|6002.73|6000.8|6000.1|6003.68|6002.98|6000.68|5999.98|363
1738645440000|2025-02-04 05:04:00|6000.68|5999.98|6000.43|5999.73|6000.8|6000.1|5998.93|5998.23|459
1738645450000|2025-02-04 05:04:10|6000.55|5999.85|5998.93|5998.23|6000.55|5999.85|5998.18|5997.48|1509
1738645460000|2025-02-04 05:04:20|5998.8|5998.1|5998.68|5997.98|5999.18|5998.48|5998.68|5997.98|89
1738645470000|2025-02-04 05:04:30|5998.3|5997.6|5994.3|5993.6|5998.93|5998.23|5994.3|5993.6|988
1738645480000|2025-02-04 05:04:40|5993.8|5993.1|5994.68|5993.98|5995.43|5994.73|5992.55|5991.85|745
1738645490000|2025-02-04 05:04:50|5994.43|5993.73|5993.18|5992.48|5994.93|5994.23|5991.93|5991.23|364
1738645500000|2025-02-04 05:05:00|5993.3|5992.6|5988.93|5988.23|5993.43|5992.73|5988.18|5987.48|937
1738645510000|2025-02-04 05:05:10|5989.3|5988.6|5990.55|5989.85|5990.93|5990.23|5989.3|5988.6|213
1738645520000|2025-02-04 05:05:20|5990.8|5990.1|5988.93|5988.23|5990.8|5990.1|5987.68|5986.98|296
1738645530000|2025-02-04 05:05:30|5989.3|5988.6|5985.43|5984.73|5989.43|5988.73|5985.18|5984.48|503
1738645540000|2025-02-04 05:05:40|5985.18|5984.48|5982.93|5982.23|5985.18|5984.48|5982.68|5981.98|660
1738645550000|2025-02-04 05:05:50|5983.05|5982.35|5986.8|5986.1|5986.93|5986.23|5982.68|5981.98|230
1738645560000|2025-02-04 05:06:00|5986.68|5985.98|5983.68|5982.98|5986.68|5985.98|5983.68|5982.98|221
1738645570000|2025-02-04 05:06:10|5983.43|5982.73|5982.68|5981.98|5983.68|5982.98|5982.68|5981.98|209
1738645580000|2025-02-04 05:06:20|5982.3|5981.6|5976.05|5975.35|5982.55|5981.85|5975.18|5974.48|1036
1738645590000|2025-02-04 05:06:30|5976.93|5976.23|5976.55|5975.85|5977.8|5977.1|5973.93|5973.23|689
1738645600000|2025-02-04 05:06:40|5976.43|5975.73|5976.18|5975.48|5978.18|5977.48|5975.18|5974.48|270
1738645610000|2025-02-04 05:06:50|5975.8|5975.1|5973.8|5973.1|5976.18|5975.48|5973.8|5973.1|341
1738645620000|2025-02-04 05:07:00|5973.93|5973.23|5965.68|5964.98|5973.93|5973.23|5965.68|5964.98|1723
1738645630000|2025-02-04 05:07:10|5965.93|5965.23|5962.43|5961.73|5967.18|5966.48|5962.43|5961.73|646
1738645640000|2025-02-04 05:07:20|5962.18|5961.48|5963.68|5962.98|5964.05|5963.35|5961.8|5961.1|532
1738645650000|2025-02-04 05:07:30|5964.05|5963.35|5968.93|5968.23|5968.93|5968.23|5963.68|5962.98|229
1738645660000|2025-02-04 05:07:40|5969.05|5968.35|5969.68|5968.98|5969.8|5969.1|5968.05|5967.35|315
1738645670000|2025-02-04 05:07:50|5969.18|5968.48|5972.68|5971.98|5972.93|5972.23|5969.05|5968.35|395
1738645680000|2025-02-04 05:08:00|5972.93|5972.23|5975.55|5974.85|5975.8|5975.1|5972.93|5972.23|400
1738645690000|2025-02-04 05:08:10|5975.3|5974.6|5975.43|5974.73|5975.55|5974.85|5972.68|5971.98|361
1738645700000|2025-02-04 05:08:20|5975.68|5974.98|5974.18|5973.48|5975.93|5975.23|5973.93|5973.23|348
1738645710000|2025-02-04 05:08:30|5974.55|5973.85|5970.8|5970.1|5974.68|5973.98|5970.8|5970.1|314
1738645720000|2025-02-04 05:08:40|5971.05|5970.35|5974.18|5973.48|5974.18|5973.48|5970.8|5970.1|224
1738645730000|2025-02-04 05:08:50|5974.3|5973.6|5973.93|5973.23|5974.8|5974.1|5972.43|5971.73|155
1738645740000|2025-02-04 05:09:00|5973.68|5972.98|5972.18|5971.48|5973.68|5972.98|5971.05|5970.35|221
1738645750000|2025-02-04 05:09:10|5972.3|5971.6|5975.68|5974.98|5976.05|5975.35|5972.05|5971.35|208
1738645760000|2025-02-04 05:09:20|5976.68|5975.98|5977.43|5976.73|5977.8|5977.1|5975.43|5974.73|384
1738645770000|2025-02-04 05:09:30|5978.3|5977.6|5977.43|5976.73|5979.8|5979.1|5976.93|5976.23|381
1738645780000|2025-02-04 05:09:40|5977.8|5977.1|5975.18|5974.48|5977.8|5977.1|5974.93|5974.23|203
1738645790000|2025-02-04 05:09:50|5975.3|5974.6|5976.55|5975.85|5976.93|5976.23|5975.18|5974.48|101
1738645800000|2025-02-04 05:10:00|5976.3|5975.6|5977.18|5976.48|5977.8|5977.1|5974.68|5973.98|305
1738645810000|2025-02-04 05:10:10|5977.43|5976.73|5977.93|5977.23|5978.55|5977.85|5976.55|5975.85|159
1738645820000|2025-02-04 05:10:20|5978.05|5977.35|5977.3|5976.6|5979.18|5978.48|5976.43|5975.73|133
1738645830000|2025-02-04 05:10:30|5977.43|5976.73|5979.43|5978.73|5979.68|5978.98|5977.18|5976.48|148
1738645840000|2025-02-04 05:10:40|5979.3|5978.6|5978.18|5977.48|5980.18|5979.48|5978.18|5977.48|169
1738645850000|2025-02-04 05:10:50|5977.93|5977.23|5977.68|5976.98|5978.18|5977.48|5977.05|5976.35|115
1738645860000|2025-02-04 05:11:00|5977.93|5977.23|5975.05|5974.35|5977.93|5977.23|5974.93|5974.23|109
1738645870000|2025-02-04 05:11:10|5974.93|5974.23|5974.18|5973.48|5975.18|5974.48|5974.18|5973.48|114
1738645880000|2025-02-04 05:11:20|5974.05|5973.35|5973.43|5972.73|5974.68|5973.98|5973.3|5972.6|129
1738645890000|2025-02-04 05:11:30|5973.55|5972.85|5972.05|5971.35|5974.3|5973.6|5972.05|5971.35|155
1738645900000|2025-02-04 05:11:40|5972.18|5971.48|5972.3|5971.6|5972.68|5971.98|5971.18|5970.48|158
1738645910000|2025-02-04 05:11:50|5972.43|5971.73|5975.43|5974.73|5975.43|5974.73|5972.18|5971.48|391
1738645920000|2025-02-04 05:12:00|5975.18|5974.48|5977.68|5976.98|5977.68|5976.98|5975.18|5974.48|316
1738645930000|2025-02-04 05:12:10|5977.43|5976.73|5976.3|5975.6|5977.43|5976.73|5975.93|5975.23|84
1738645940000|2025-02-04 05:12:20|5976.18|5975.48|5978.43|5977.73|5978.43|5977.73|5976.05|5975.35|34
1738645950000|2025-02-04 05:12:30|5978.55|5977.85|5978.93|5978.23|5979.43|5978.73|5978.55|5977.85|96
1738645960000|2025-02-04 05:12:40|5979.05|5978.35|5978.68|5977.98|5979.43|5978.73|5978.68|5977.98|104
1738645970000|2025-02-04 05:12:50|5978.43|5977.73|5979.3|5978.6|5979.93|5979.23|5978.43|5977.73|90
1738645980000|2025-02-04 05:13:00|5979.18|5978.48|5983.43|5982.73|5983.43|5982.73|5978.93|5978.23|393
1738645990000|2025-02-04 05:13:10|5983.05|5982.35|5982.3|5981.6|5983.8|5983.1|5981.55|5980.85|270
1738646000000|2025-02-04 05:13:20|5982.43|5981.73|5980.93|5980.23|5982.68|5981.98|5980.93|5980.23|111
1738646010000|2025-02-04 05:13:30|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.68|5979.98|144
1738646020000|2025-02-04 05:13:40|5980.8|5980.1|5981.18|5980.48|5981.18|5980.48|5980.8|5980.1|45
1738646030000|2025-02-04 05:13:50|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.55|5979.85|65
1738646040000|2025-02-04 05:14:00|5981.18|5980.48|5980.8|5980.1|5981.18|5980.48|5980.55|5979.85|75
1738646050000|2025-02-04 05:14:10|5980.93|5980.23|5978.93|5978.23|5980.93|5980.23|5978.93|5978.23|91
1738646060000|2025-02-04 05:14:20|5978.8|5978.1|5978.8|5978.1|5978.93|5978.23|5978.18|5977.48|103
1738646070000|2025-02-04 05:14:30|5978.93|5978.23|5979.93|5979.23|5980.55|5979.85|5978.93|5978.23|77
1738646080000|2025-02-04 05:14:40|5979.8|5979.1|5976.55|5975.85|5979.8|5979.1|5976.43|5975.73|194
1738646090000|2025-02-04 05:14:50|5976.68|5975.98|5975.43|5974.73|5977.18|5976.48|5975.43|5974.73|178
1738646100000|2025-02-04 05:15:00|5975.55|5974.85|5975.93|5975.23|5976.05|5975.35|5974.8|5974.1|519
1738646110000|2025-02-04 05:15:10|5976.55|5975.85|5975.8|5975.1|5977.43|5976.73|5975.68|5974.98|155
1738646120000|2025-02-04 05:15:20|5975.68|5974.98|5975.8|5975.1|5976.18|5975.48|5975.68|5974.98|69
1738646130000|2025-02-04 05:15:30|5975.93|5975.23|5974.3|5973.6|5975.93|5975.23|5973.8|5973.1|251
1738646140000|2025-02-04 05:15:40|5974.18|5973.48|5975.43|5974.73|5977.3|5976.6|5974.18|5973.48|176
1738646150000|2025-02-04 05:15:50|5975.55|5974.85|5974.55|5973.85|5975.68|5974.98|5974.55|5973.85|87
1738646160000|2025-02-04 05:16:00|5974.43|5973.73|5972.68|5971.98|5974.68|5973.98|5972.43|5971.73|139
1738646170000|2025-02-04 05:16:10|5972.43|5971.73|5971.18|5970.48|5972.43|5971.73|5970.05|5969.35|300
1738646180000|2025-02-04 05:16:20|5970.93|5970.23|5971.55|5970.85|5971.8|5971.1|5970.18|5969.48|120
1738646190000|2025-02-04 05:16:30|5971.8|5971.1|5971.43|5970.73|5972.43|5971.73|5971.05|5970.35|146
1738646200000|2025-02-04 05:16:40|5971.55|5970.85|5972.93|5972.23|5973.18|5972.48|5971.55|5970.85|163
1738646210000|2025-02-04 05:16:50|5972.55|5971.85|5973.3|5972.6|5973.8|5973.1|5972.43|5971.73|42
1738646220000|2025-02-04 05:17:00|5973.43|5972.73|5976.05|5975.35|5976.05|5975.35|5973.43|5972.73|295
1738646230000|2025-02-04 05:17:10|5976.55|5975.85|5978.43|5977.73|5978.43|5977.73|5975.93|5975.23|143
1738646240000|2025-02-04 05:17:20|5978.68|5977.98|5978.18|5977.48|5978.68|5977.98|5977.43|5976.73|123
1738646250000|2025-02-04 05:17:30|5978.05|5977.35|5975.68|5974.98|5978.43|5977.73|5975.68|5974.98|147
1738646260000|2025-02-04 05:17:40|5975.3|5974.6|5975.3|5974.6|5975.55|5974.85|5974.93|5974.23|114
1738646270000|2025-02-04 05:17:50|5975.18|5974.48|5974.43|5973.73|5975.55|5974.85|5974.43|5973.73|126
1738646280000|2025-02-04 05:18:00|5974.68|5973.98|5973.55|5972.85|5975.18|5974.48|5973.43|5972.73|168
1738646290000|2025-02-04 05:18:10|5973.18|5972.48|5972.05|5971.35|5973.55|5972.85|5972.05|5971.35|184
1738646300000|2025-02-04 05:18:20|5972.18|5971.48|5975.43|5974.73|5975.43|5974.73|5971.93|5971.23|250
1738646310000|2025-02-04 05:18:30|5975.8|5975.1|5975.93|5975.23|5976.43|5975.73|5975.55|5974.85|129
1738646320000|2025-02-04 05:18:40|5976.18|5975.48|5976.43|5975.73|5977.18|5976.48|5975.93|5975.23|82
1738646330000|2025-02-04 05:18:50|5976.55|5975.85|5975.43|5974.73|5976.68|5975.98|5975.18|5974.48|76
1738646340000|2025-02-04 05:19:00|5975.55|5974.85|5975.18|5974.48|5976.68|5975.98|5974.93|5974.23|94
1738646350000|2025-02-04 05:19:10|5975.3|5974.6|5973.18|5972.48|5975.3|5974.6|5972.8|5972.1|105
1738646360000|2025-02-04 05:19:20|5972.93|5972.23|5973.93|5973.23|5974.8|5974.1|5972.93|5972.23|119
1738646370000|2025-02-04 05:19:30|5973.8|5973.1|5974.43|5973.73|5974.68|5973.98|5973.8|5973.1|43
1738646380000|2025-02-04 05:19:40|5974.3|5973.6|5974.3|5973.6|5974.68|5973.98|5973.93|5973.23|54
1738646390000|2025-02-04 05:19:50|5974.43|5973.73|5974.18|5973.48|5975.3|5974.6|5973.93|5973.23|150
1738646400000|2025-02-04 05:20:00|5974.3|5973.6|5973.18|5972.48|5974.43|5973.73|5973.18|5972.48|115
1738646410000|2025-02-04 05:20:10|5972.93|5972.23|5972.68|5971.98|5973.3|5972.6|5972.68|5971.98|68
1738646420000|2025-02-04 05:20:20|5972.55|5971.85|5972.3|5971.6|5973.43|5972.73|5971.93|5971.23|176
1738646430000|2025-02-04 05:20:30|5973.18|5972.48|5975.3|5974.6|5975.43|5974.73|5972.93|5972.23|175
1738646440000|2025-02-04 05:20:40|5975.18|5974.48|5973.8|5973.1|5975.18|5974.48|5973.43|5972.73|86
1738646450000|2025-02-04 05:20:50|5973.93|5973.23|5974.43|5973.73|5974.43|5973.73|5971.3|5970.6|502
1738646460000|2025-02-04 05:21:00|5974.68|5973.98|5971.8|5971.1|5974.8|5974.1|5971.8|5971.1|149
1738646470000|2025-02-04 05:21:10|5971.93|5971.23|5971.3|5970.6|5971.93|5971.23|5969.05|5968.35|514
1738646480000|2025-02-04 05:21:20|5971.43|5970.73|5969.55|5968.85|5971.93|5971.23|5969.55|5968.85|214
1738646490000|2025-02-04 05:21:30|5969.8|5969.1|5968.93|5968.23|5969.93|5969.23|5967.93|5967.23|261
1738646500000|2025-02-04 05:21:40|5968.68|5967.98|5966.68|5965.98|5968.68|5967.98|5966.68|5965.98|347
1738646510000|2025-02-04 05:21:50|5966.43|5965.73|5965.55|5964.85|5966.43|5965.73|5964.3|5963.6|447
1738646520000|2025-02-04 05:22:00|5965.68|5964.98|5964.05|5963.35|5966.43|5965.73|5963.93|5963.23|382
1738646530000|2025-02-04 05:22:10|5965.05|5964.35|5967.43|5966.73|5967.43|5966.73|5963.43|5962.73|391
1738646540000|2025-02-04 05:22:20|5967.93|5967.23|5969.18|5968.48|5970.43|5969.73|5967.55|5966.85|356
1738646550000|2025-02-04 05:22:30|5969.05|5968.35|5966.93|5966.23|5969.43|5968.73|5966.43|5965.73|352
1738646560000|2025-02-04 05:22:40|5966.43|5965.73|5966.93|5966.23|5968.05|5967.35|5965.8|5965.1|233
1738646570000|2025-02-04 05:22:50|5967.43|5966.73|5968.93|5968.23|5969.05|5968.35|5967.18|5966.48|85
1738646580000|2025-02-04 05:23:00|5969.18|5968.48|5969.55|5968.85|5970.18|5969.48|5968.3|5967.6|230
1738646590000|2025-02-04 05:23:10|5969.43|5968.73|5968.43|5967.73|5969.68|5968.98|5967.8|5967.1|163
1738646600000|2025-02-04 05:23:20|5968.18|5967.48|5969.05|5968.35|5969.93|5969.23|5968.18|5967.48|187
1738646610000|2025-02-04 05:23:30|5968.68|5967.98|5968.18|5967.48|5969.55|5968.85|5967.8|5967.1|108
1738646620000|2025-02-04 05:23:40|5968.05|5967.35|5969.3|5968.6|5970.05|5969.35|5967.93|5967.23|121
1738646630000|2025-02-04 05:23:50|5969.68|5968.98|5968.68|5967.98|5970.18|5969.48|5968.18|5967.48|166
1738646640000|2025-02-04 05:24:00|5968.8|5968.1|5969.68|5968.98|5970.93|5970.23|5968.8|5968.1|224
1738646650000|2025-02-04 05:24:10|5970.68|5969.98|5972.55|5971.85|5972.93|5972.23|5970.68|5969.98|232
1738646660000|2025-02-04 05:24:20|5972.68|5971.98|5971.68|5970.98|5973.3|5972.6|5971.68|5970.98|91
1738646670000|2025-02-04 05:24:30|5971.43|5970.73|5971.3|5970.6|5971.43|5970.73|5970.3|5969.6|64
1738646680000|2025-02-04 05:24:40|5971.18|5970.48|5971.8|5971.1|5972.3|5971.6|5971.18|5970.48|54
1738646690000|2025-02-04 05:24:50|5971.93|5971.23|5974.8|5974.1|5974.8|5974.1|5971.93|5971.23|222
1738646700000|2025-02-04 05:25:00|5975.18|5974.48|5974.93|5974.23|5976.43|5975.73|5974.93|5974.23|397
1738646710000|2025-02-04 05:25:10|5975.05|5974.35|5973.8|5973.1|5975.3|5974.6|5973.8|5973.1|109
1738646720000|2025-02-04 05:25:20|5973.93|5973.23|5973.93|5973.23|5974.93|5974.23|5973.93|5973.23|82
1738646730000|2025-02-04 05:25:30|5974.18|5973.48|5973.93|5973.23|5974.3|5973.6|5973.68|5972.98|53
1738646740000|2025-02-04 05:25:40|5973.68|5972.98|5973.55|5972.85|5973.68|5972.98|5973.3|5972.6|56
1738646750000|2025-02-04 05:25:50|5973.68|5972.98|5973.93|5973.23|5974.55|5973.85|5973.68|5972.98|56
1738646760000|2025-02-04 05:26:00|5973.68|5972.98|5975.93|5975.23|5976.18|5975.48|5973.68|5972.98|220
1738646770000|2025-02-04 05:26:10|5975.68|5974.98|5977.93|5977.23|5977.93|5977.23|5975.43|5974.73|186
1738646780000|2025-02-04 05:26:20|5977.8|5977.1|5981.55|5980.85|5981.55|5980.85|5977.68|5976.98|420
1738646790000|2025-02-04 05:26:30|5981.3|5980.6|5980.68|5979.98|5982.8|5982.1|5980.43|5979.73|408
1738646800000|2025-02-04 05:26:40|5980.55|5979.85|5981.43|5980.73|5981.68|5980.98|5980.55|5979.85|114
1738646810000|2025-02-04 05:26:50|5981.55|5980.85|5981.43|5980.73|5982.55|5981.85|5981.05|5980.35|173
1738646820000|2025-02-04 05:27:00|5981.55|5980.85|5981.18|5980.48|5982.43|5981.73|5981.18|5980.48|215
1738646830000|2025-02-04 05:27:10|5980.68|5979.98|5981.8|5981.1|5981.8|5981.1|5980.43|5979.73|185
1738646840000|2025-02-04 05:27:20|5981.68|5980.98|5981.93|5981.23|5982.05|5981.35|5981.18|5980.48|115
1738646850000|2025-02-04 05:27:30|5982.05|5981.35|5982.05|5981.35|5982.55|5981.85|5981.93|5981.23|155
1738646860000|2025-02-04 05:27:40|5981.93|5981.23|5981.43|5980.73|5982.05|5981.35|5981.43|5980.73|52
1738646870000|2025-02-04 05:27:50|5981.55|5980.85|5982.68|5981.98|5982.93|5982.23|5981.55|5980.85|106
1738646880000|2025-02-04 05:28:00|5981.68|5980.98|5983.18|5982.48|5983.18|5982.48|5981.18|5980.48|127
1738646890000|2025-02-04 05:28:10|5983.3|5982.6|5983.05|5982.35|5983.43|5982.73|5982.8|5982.1|96
1738646900000|2025-02-04 05:28:20|5982.93|5982.23|5983.43|5982.73|5983.43|5982.73|5981.68|5980.98|132
1738646910000|2025-02-04 05:28:30|5983.18|5982.48|5983.68|5982.98|5983.68|5982.98|5982.8|5982.1|149
1738646920000|2025-02-04 05:28:40|5983.43|5982.73|5982.68|5981.98|5983.68|5982.98|5982.68|5981.98|56
1738646930000|2025-02-04 05:28:50|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.05|5981.35|52
1738646940000|2025-02-04 05:29:00|5982.55|5981.85|5984.93|5984.23|5984.93|5984.23|5982.43|5981.73|168
1738646950000|2025-02-04 05:29:10|5985.18|5984.48|5982.93|5982.23|5985.8|5985.1|5982.93|5982.23|246
1738646960000|2025-02-04 05:29:20|5983.43|5982.73|5983.68|5982.98|5983.68|5982.98|5982.93|5982.23|78
1738646970000|2025-02-04 05:29:30|5983.18|5982.48|5983.93|5983.23|5984.43|5983.73|5983.18|5982.48|87
1738646980000|2025-02-04 05:29:40|5984.18|5983.48|5983.93|5983.23|5984.68|5983.98|5983.8|5983.1|31
1738646990000|2025-02-04 05:29:50|5983.68|5982.98|5983.8|5983.1|5984.43|5983.73|5982.93|5982.23|103
1738647000000|2025-02-04 05:30:00|5983.68|5982.98|5981.93|5981.23|5983.68|5982.98|5981.93|5981.23|114
1738647010000|2025-02-04 05:30:10|5981.8|5981.1|5980.8|5980.1|5981.93|5981.23|5979.55|5978.85|263
1738647020000|2025-02-04 05:30:20|5982.18|5981.48|5983.18|5982.48|5983.43|5982.73|5981.43|5980.73|222
1738647030000|2025-02-04 05:30:30|5983.3|5982.6|5984.93|5984.23|5985.93|5985.23|5983.3|5982.6|257
1738647040000|2025-02-04 05:30:40|5985.18|5984.48|5985.43|5984.73|5985.43|5984.73|5984.93|5984.23|60
1738647050000|2025-02-04 05:30:50|5985.68|5984.98|5984.18|5983.48|5985.68|5984.98|5984.18|5983.48|131
1738647060000|2025-02-04 05:31:00|5984.43|5983.73|5984.43|5983.73|5985.05|5984.35|5984.43|5983.73|77
1738647070000|2025-02-04 05:31:10|5984.3|5983.6|5983.68|5982.98|5984.8|5984.1|5983.68|5982.98|112
1738647080000|2025-02-04 05:31:20|5983.93|5983.23|5983.43|5982.73|5983.93|5983.23|5983.05|5982.35|76
1738647090000|2025-02-04 05:31:30|5983.55|5982.85|5983.68|5982.98|5983.68|5982.98|5983.18|5982.48|30
1738647100000|2025-02-04 05:31:40|5983.93|5983.23|5984.8|5984.1|5984.8|5984.1|5983.93|5983.23|87
1738647110000|2025-02-04 05:31:50|5984.68|5983.98|5984.18|5983.48|5985.05|5984.35|5984.05|5983.35|70
1738647120000|2025-02-04 05:32:00|5984.43|5983.73|5985.43|5984.73|5986.43|5985.73|5984.43|5983.73|193
1738647130000|2025-02-04 05:32:10|5985.3|5984.6|5985.18|5984.48|5985.68|5984.98|5985.18|5984.48|62
1738647140000|2025-02-04 05:32:20|5985.93|5985.23|5985.8|5985.1|5985.93|5985.23|5985.3|5984.6|71
1738647150000|2025-02-04 05:32:30|5986.05|5985.35|5985.43|5984.73|5986.43|5985.73|5985.3|5984.6|109
1738647160000|2025-02-04 05:32:40|5985.55|5984.85|5985.68|5984.98|5985.93|5985.23|5985.3|5984.6|33
1738647170000|2025-02-04 05:32:50|5985.93|5985.23|5985.05|5984.35|5986.05|5985.35|5984.93|5984.23|75
1738647180000|2025-02-04 05:33:00|5984.93|5984.23|5985.68|5984.98|5985.68|5984.98|5984.93|5984.23|47
1738647190000|2025-02-04 05:33:10|5985.93|5985.23|5984.55|5983.85|5985.93|5985.23|5984.43|5983.73|110
1738647200000|2025-02-04 05:33:20|5984.43|5983.73|5984.18|5983.48|5984.43|5983.73|5984.18|5983.48|25
1738647210000|2025-02-04 05:33:30|5984.43|5983.73|5984.18|5983.48|5984.8|5984.1|5983.93|5983.23|122
1738647220000|2025-02-04 05:33:40|5984.43|5983.73|5984.18|5983.48|5984.55|5983.85|5984.18|5983.48|68
1738647230000|2025-02-04 05:33:50|5984.68|5983.98|5984.3|5983.6|5984.68|5983.98|5984.18|5983.48|32
1738647240000|2025-02-04 05:34:00|5984.18|5983.48|5983.18|5982.48|5984.18|5983.48|5982.93|5982.23|148
1738647250000|2025-02-04 05:34:10|5982.93|5982.23|5982.68|5981.98|5983.18|5982.48|5982.55|5981.85|91
1738647260000|2025-02-04 05:34:20|5982.43|5981.73|5982.05|5981.35|5982.43|5981.73|5981.3|5980.6|128
1738647270000|2025-02-04 05:34:30|5982.18|5981.48|5982.3|5981.6|5982.68|5981.98|5981.8|5981.1|63
1738647280000|2025-02-04 05:34:40|5982.18|5981.48|5983.43|5982.73|5983.43|5982.73|5982.18|5981.48|71
1738647290000|2025-02-04 05:34:50|5983.8|5983.1|5983.93|5983.23|5984.55|5983.85|5983.8|5983.1|78
1738647300000|2025-02-04 05:35:00|5984.43|5983.73|5985.68|5984.98|5986.05|5985.35|5984.43|5983.73|70
1738647310000|2025-02-04 05:35:10|5985.55|5984.85|5986.93|5986.23|5986.93|5986.23|5985.55|5984.85|77
1738647320000|2025-02-04 05:35:20|5986.68|5985.98|5987.93|5987.23|5987.93|5987.23|5986.55|5985.85|152
1738647330000|2025-02-04 05:35:30|5987.68|5986.98|5988.43|5987.73|5988.55|5987.85|5987.68|5986.98|62
1738647340000|2025-02-04 05:35:40|5988.68|5987.98|5988.68|5987.98|5988.93|5988.23|5988.43|5987.73|96
1738647350000|2025-02-04 05:35:50|5988.43|5987.73|5988.18|5987.48|5988.55|5987.85|5987.93|5987.23|72
1738647360000|2025-02-04 05:36:00|5988.05|5987.35|5985.8|5985.1|5988.18|5987.48|5985.68|5984.98|152
1738647370000|2025-02-04 05:36:10|5985.68|5984.98|5985.68|5984.98|5985.93|5985.23|5985.05|5984.35|113
1738647380000|2025-02-04 05:36:20|5985.93|5985.23|5985.8|5985.1|5986.18|5985.48|5985.43|5984.73|49
1738647390000|2025-02-04 05:36:30|5985.68|5984.98|5986.55|5985.85|5986.93|5986.23|5985.68|5984.98|64
1738647400000|2025-02-04 05:36:40|5986.68|5985.98|5986.18|5985.48|5986.8|5986.1|5986.05|5985.35|31
1738647410000|2025-02-04 05:36:50|5987.05|5986.35|5987.05|5986.35|5987.18|5986.48|5987.05|5986.35|97
1738647420000|2025-02-04 05:37:00|5986.93|5986.23|5986.68|5985.98|5987.43|5986.73|5986.68|5985.98|183
1738647430000|2025-02-04 05:37:10|5986.55|5985.85|5985.93|5985.23|5986.8|5986.1|5985.93|5985.23|38
1738647440000|2025-02-04 05:37:20|5985.8|5985.1|5985.93|5985.23|5986.05|5985.35|5985.55|5984.85|70
1738647450000|2025-02-04 05:37:30|5985.68|5984.98|5985.8|5985.1|5986.18|5985.48|5985.68|5984.98|11
1738647460000|2025-02-04 05:37:40|5985.68|5984.98|5984.43|5983.73|5985.68|5984.98|5984.18|5983.48|45
1738647470000|2025-02-04 05:37:50|5984.55|5983.85|5984.68|5983.98|5984.68|5983.98|5984.43|5983.73|27
1738647480000|2025-02-04 05:38:00|5984.55|5983.85|5983.43|5982.73|5984.93|5984.23|5983.43|5982.73|92
1738647490000|2025-02-04 05:38:10|5983.55|5982.85|5983.93|5983.23|5983.93|5983.23|5983.43|5982.73|95
1738647500000|2025-02-04 05:38:20|5984.18|5983.48|5983.8|5983.1|5984.18|5983.48|5983.68|5982.98|17
1738647510000|2025-02-04 05:38:30|5983.93|5983.23|5983.68|5982.98|5984.18|5983.48|5983.68|5982.98|27
1738647520000|2025-02-04 05:38:40|5983.8|5983.1|5983.8|5983.1|5984.18|5983.48|5983.68|5982.98|18
1738647530000|2025-02-04 05:38:50|5983.93|5983.23|5983.93|5983.23|5983.93|5983.23|5983.8|5983.1|1
1738647540000|2025-02-04 05:39:00|5984.18|5983.48|5984.93|5984.23|5984.93|5984.23|5984.18|5983.48|32
1738647550000|2025-02-04 05:39:10|5985.05|5984.35|5984.55|5983.85|5985.05|5984.35|5984.43|5983.73|40
1738647560000|2025-02-04 05:39:20|5984.68|5983.98|5984.3|5983.6|5984.68|5983.98|5984.18|5983.48|30
1738647570000|2025-02-04 05:39:30|5984.43|5983.73|5985.55|5984.85|5985.68|5984.98|5984.43|5983.73|53
1738647580000|2025-02-04 05:39:40|5985.3|5984.6|5986.05|5985.35|5986.05|5985.35|5985.3|5984.6|38
1738647590000|2025-02-04 05:39:50|5985.93|5985.23|5986.05|5985.35|5986.43|5985.73|5985.68|5984.98|72
1738647600000|2025-02-04 05:40:00|5986.18|5985.48|5985.93|5985.23|5986.43|5985.73|5985.93|5985.23|55
1738647610000|2025-02-04 05:40:10|5985.43|5984.73|5985.43|5984.73|5985.43|5984.73|5985.18|5984.48|30
1738647620000|2025-02-04 05:40:20|5985.55|5984.85|5985.18|5984.48|5985.68|5984.98|5985.05|5984.35|12
1738647630000|2025-02-04 05:40:30|5984.93|5984.23|5984.55|5983.85|5985.05|5984.35|5984.43|5983.73|46
1738647640000|2025-02-04 05:40:40|5984.43|5983.73|5985.55|5984.85|5985.55|5984.85|5984.43|5983.73|49
1738647650000|2025-02-04 05:40:50|5985.68|5984.98|5986.05|5985.35|5986.18|5985.48|5985.43|5984.73|28
1738647660000|2025-02-04 05:41:00|5986.18|5985.48|5986.05|5985.35|5986.18|5985.48|5985.8|5985.1|33
1738647670000|2025-02-04 05:41:10|5985.93|5985.23|5985.8|5985.1|5986.18|5985.48|5985.68|5984.98|43
1738647680000|2025-02-04 05:41:20|5985.55|5984.85|5985.68|5984.98|5985.68|5984.98|5985.55|5984.85|12
1738647690000|2025-02-04 05:41:30|5985.93|5985.23|5985.68|5984.98|5986.05|5985.35|5985.68|5984.98|21
1738647700000|2025-02-04 05:41:40|5985.3|5984.6|5985.55|5984.85|5985.55|5984.85|5985.3|5984.6|22
1738647710000|2025-02-04 05:41:50|5985.43|5984.73|5985.8|5985.1|5985.8|5985.1|5985.18|5984.48|28
1738647720000|2025-02-04 05:42:00|5985.93|5985.23|5985.8|5985.1|5986.43|5985.73|5985.8|5985.1|67
1738647730000|2025-02-04 05:42:10|5985.68|5984.98|5984.93|5984.23|5985.68|5984.98|5984.93|5984.23|52
1738647740000|2025-02-04 05:42:20|5985.18|5984.48|5984.43|5983.73|5985.18|5984.48|5984.43|5983.73|53
1738647750000|2025-02-04 05:42:30|5984.3|5983.6|5984.18|5983.48|5985.05|5984.35|5984.18|5983.48|74
1738647760000|2025-02-04 05:42:40|5984.05|5983.35|5983.93|5983.23|5984.05|5983.35|5983.8|5983.1|49
1738647770000|2025-02-04 05:42:50|5983.68|5982.98|5984.18|5983.48|5984.43|5983.73|5983.68|5982.98|35
1738647780000|2025-02-04 05:43:00|5984.3|5983.6|5985.8|5985.1|5986.05|5985.35|5984.3|5983.6|117
1738647790000|2025-02-04 05:43:10|5985.93|5985.23|5985.18|5984.48|5985.93|5985.23|5984.8|5984.1|66
1738647800000|2025-02-04 05:43:20|5985.05|5984.35|5985.55|5984.85|5985.68|5984.98|5984.93|5984.23|52
1738647810000|2025-02-04 05:43:30|5985.68|5984.98|5985.43|5984.73|5985.68|5984.98|5985.43|5984.73|9
1738647820000|2025-02-04 05:43:40|5985.55|5984.85|5986.18|5985.48|5986.43|5985.73|5985.55|5984.85|56
1738647830000|2025-02-04 05:43:50|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5985.18|5984.48|57
1738647840000|2025-02-04 05:44:00|5986.55|5985.85|5986.43|5985.73|5986.93|5986.23|5986.43|5985.73|90
1738647850000|2025-02-04 05:44:10|5986.55|5985.85|5986.8|5986.1|5986.93|5986.23|5986.18|5985.48|122
1738647860000|2025-02-04 05:44:20|5986.68|5985.98|5985.93|5985.23|5986.68|5985.98|5985.93|5985.23|24
1738647870000|2025-02-04 05:44:30|5986.05|5985.35|5985.93|5985.23|5986.3|5985.6|5985.93|5985.23|22
1738647880000|2025-02-04 05:44:40|5985.68|5984.98|5986.43|5985.73|5986.43|5985.73|5985.43|5984.73|40
1738647890000|2025-02-04 05:44:50|5986.18|5985.48|5986.3|5985.6|5986.43|5985.73|5986.05|5985.35|7
1738647900000|2025-02-04 05:45:00|5986.18|5985.48|5985.93|5985.23|5986.43|5985.73|5985.93|5985.23|41
1738647910000|2025-02-04 05:45:10|5986.18|5985.48|5986.3|5985.6|5986.93|5986.23|5986.18|5985.48|30
1738647920000|2025-02-04 05:45:20|5986.18|5985.48|5986.3|5985.6|5986.3|5985.6|5986.18|5985.48|5
1738647930000|2025-02-04 05:45:30|5986.18|5985.48|5985.43|5984.73|5986.3|5985.6|5985.3|5984.6|46
1738647940000|2025-02-04 05:45:40|5985.68|5984.98|5985.05|5984.35|5985.8|5985.1|5985.05|5984.35|12
1738647950000|2025-02-04 05:45:50|5984.93|5984.23|5984.93|5984.23|5984.93|5984.23|5984.93|5984.23|36
1738647960000|2025-02-04 05:46:00|5984.8|5984.1|5985.18|5984.48|5985.18|5984.48|5984.8|5984.1|7
1738647970000|2025-02-04 05:46:10|5985.05|5984.35|5985.05|5984.35|5985.05|5984.35|5985.05|5984.35|7
1738647980000|2025-02-04 05:46:20|5984.93|5984.23|5986.18|5985.48|5986.18|5985.48|5984.93|5984.23|26
1738647990000|2025-02-04 05:46:30|5986.43|5985.73|5986.93|5986.23|5987.18|5986.48|5986.43|5985.73|27
1738648000000|2025-02-04 05:46:40|5986.8|5986.1|5986.18|5985.48|5986.93|5986.23|5985.93|5985.23|20
1738648010000|2025-02-04 05:46:50|5986.3|5985.6|5986.18|5985.48|5986.3|5985.6|5986.18|5985.48|5
1738648020000|2025-02-04 05:47:00|5986.3|5985.6|5986.18|5985.48|5986.3|5985.6|5985.93|5985.23|28
1738648030000|2025-02-04 05:47:10|5986.3|5985.6|5986.18|5985.48|5986.3|5985.6|5986.18|5985.48|6
1738648040000|2025-02-04 05:47:20|5986.43|5985.73|5986.18|5985.48|5986.43|5985.73|5985.93|5985.23|17
1738648050000|2025-02-04 05:47:30|5986.05|5985.35|5986.55|5985.85|5986.68|5985.98|5986.05|5985.35|50
1738648060000|2025-02-04 05:47:40|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|0
1738648070000|2025-02-04 05:47:50|5986.68|5985.98|5986.43|5985.73|5986.68|5985.98|5986.3|5985.6|14
1738648080000|2025-02-04 05:48:00|5986.3|5985.6|5985.93|5985.23|5986.43|5985.73|5985.93|5985.23|8
1738648090000|2025-02-04 05:48:10|5986.18|5985.48|5985.93|5985.23|5986.18|5985.48|5985.93|5985.23|7
1738648100000|2025-02-04 05:48:20|5985.68|5984.98|5985.8|5985.1|5985.8|5985.1|5985.43|5984.73|15
1738648110000|2025-02-04 05:48:30|5985.93|5985.23|5985.43|5984.73|5985.93|5985.23|5984.93|5984.23|18
1738648120000|2025-02-04 05:48:40|5985.55|5984.85|5984.93|5984.23|5985.68|5984.98|5984.93|5984.23|28
1738648130000|2025-02-04 05:48:50|5985.05|5984.35|5985.3|5984.6|5985.3|5984.6|5984.93|5984.23|12
1738648140000|2025-02-04 05:49:00|5985.43|5984.73|5985.05|5984.35|5985.43|5984.73|5985.05|5984.35|16
1738648150000|2025-02-04 05:49:10|5985.18|5984.48|5985.18|5984.48|5985.68|5984.98|5985.05|5984.35|24
1738648160000|2025-02-04 05:49:20|5985.05|5984.35|5985.3|5984.6|5985.3|5984.6|5984.8|5984.1|43
1738648170000|2025-02-04 05:49:30|5985.43|5984.73|5985.68|5984.98|5985.93|5985.23|5985.3|5984.6|40
1738648180000|2025-02-04 05:49:40|5985.43|5984.73|5986.18|5985.48|5986.18|5985.48|5985.43|5984.73|31
1738648190000|2025-02-04 05:49:50|5985.93|5985.23|5986.18|5985.48|5986.18|5985.48|5985.93|5985.23|14
1738648200000|2025-02-04 05:50:00|5986.43|5985.73|5987.68|5986.98|5987.68|5986.98|5986.3|5985.6|71
1738648210000|2025-02-04 05:50:10|5988.05|5987.35|5990.93|5990.23|5990.93|5990.23|5988.05|5987.35|282
1738648220000|2025-02-04 05:50:20|5991.55|5990.85|5994.18|5993.48|5994.8|5994.1|5991.18|5990.48|646
1738648230000|2025-02-04 05:50:30|5994.43|5993.73|5994.55|5993.85|5995.18|5994.48|5994.05|5993.35|267
1738648240000|2025-02-04 05:50:40|5994.3|5993.6|5995.68|5994.98|5995.93|5995.23|5994.3|5993.6|200
1738648250000|2025-02-04 05:50:50|5995.55|5994.85|5995.05|5994.35|5995.68|5994.98|5994.68|5993.98|86
1738648260000|2025-02-04 05:51:00|5995.18|5994.48|5996.18|5995.48|5996.93|5996.23|5994.68|5993.98|199
1738648270000|2025-02-04 05:51:10|5995.93|5995.23|5994.68|5993.98|5995.93|5995.23|5994.55|5993.85|139
1738648280000|2025-02-04 05:51:20|5994.8|5994.1|5994.18|5993.48|5994.8|5994.1|5994.05|5993.35|72
1738648290000|2025-02-04 05:51:30|5994.43|5993.73|5993.93|5993.23|5994.68|5993.98|5993.43|5992.73|98
1738648300000|2025-02-04 05:51:40|5994.18|5993.48|5994.18|5993.48|5994.68|5993.98|5993.93|5993.23|32
1738648310000|2025-02-04 05:51:50|5993.93|5993.23|5994.68|5993.98|5994.68|5993.98|5993.93|5993.23|22
1738648320000|2025-02-04 05:52:00|5994.55|5993.85|5993.93|5993.23|5994.93|5994.23|5993.68|5992.98|84
1738648330000|2025-02-04 05:52:10|5994.05|5993.35|5994.3|5993.6|5994.93|5994.23|5993.93|5993.23|52
1738648340000|2025-02-04 05:52:20|5994.18|5993.48|5995.18|5994.48|5995.43|5994.73|5993.93|5993.23|76
1738648350000|2025-02-04 05:52:30|5995.43|5994.73|5994.43|5993.73|5995.68|5994.98|5994.43|5993.73|67
1738648360000|2025-02-04 05:52:40|5994.55|5993.85|5994.05|5993.35|5994.93|5994.23|5993.93|5993.23|50
1738648370000|2025-02-04 05:52:50|5994.18|5993.48|5993.8|5993.1|5994.43|5993.73|5993.68|5992.98|25
1738648380000|2025-02-04 05:53:00|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.18|5992.48|24
1738648390000|2025-02-04 05:53:10|5993.55|5992.85|5993.55|5992.85|5993.68|5992.98|5993.18|5992.48|46
1738648400000|2025-02-04 05:53:20|5993.05|5992.35|5992.93|5992.23|5993.43|5992.73|5992.93|5992.23|55
1738648410000|2025-02-04 05:53:30|5993.18|5992.48|5993.43|5992.73|5993.68|5992.98|5993.05|5992.35|39
1738648420000|2025-02-04 05:53:40|5993.68|5992.98|5993.43|5992.73|5993.68|5992.98|5993.3|5992.6|26
1738648430000|2025-02-04 05:53:50|5992.93|5992.23|5993.68|5992.98|5993.68|5992.98|5992.93|5992.23|16
1738648440000|2025-02-04 05:54:00|5993.43|5992.73|5991.68|5990.98|5993.43|5992.73|5991.68|5990.98|47
1738648450000|2025-02-04 05:54:10|5991.93|5991.23|5991.8|5991.1|5991.93|5991.23|5991.55|5990.85|26
1738648460000|2025-02-04 05:54:20|5991.68|5990.98|5991.93|5991.23|5992.18|5991.48|5991.55|5990.85|55
1738648470000|2025-02-04 05:54:30|5991.8|5991.1|5990.93|5990.23|5991.93|5991.23|5990.93|5990.23|16
1738648480000|2025-02-04 05:54:40|5991.05|5990.35|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|12
1738648490000|2025-02-04 05:54:50|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.55|5989.85|61
1738648500000|2025-02-04 05:55:00|5991.05|5990.35|5990.18|5989.48|5991.05|5990.35|5989.93|5989.23|37
1738648510000|2025-02-04 05:55:10|5990.3|5989.6|5989.93|5989.23|5990.43|5989.73|5989.93|5989.23|36
1738648520000|2025-02-04 05:55:20|5989.8|5989.1|5989.3|5988.6|5989.8|5989.1|5989.3|5988.6|58
1738648530000|2025-02-04 05:55:30|5989.55|5988.85|5988.93|5988.23|5989.68|5988.98|5988.93|5988.23|82
1738648540000|2025-02-04 05:55:40|5988.68|5987.98|5988.68|5987.98|5988.93|5988.23|5988.18|5987.48|102
1738648550000|2025-02-04 05:55:50|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|8
1738648560000|2025-02-04 05:56:00|5988.68|5987.98|5988.05|5987.35|5988.93|5988.23|5987.93|5987.23|66
1738648570000|2025-02-04 05:56:10|5987.93|5987.23|5986.3|5985.6|5987.93|5987.23|5985.93|5985.23|128
1738648580000|2025-02-04 05:56:20|5986.43|5985.73|5986.93|5986.23|5986.93|5986.23|5986.3|5985.6|27
1738648590000|2025-02-04 05:56:30|5987.3|5986.6|5987.18|5986.48|5987.55|5986.85|5987.05|5986.35|65
1738648600000|2025-02-04 05:56:40|5987.3|5986.6|5987.43|5986.73|5987.43|5986.73|5987.05|5986.35|29
1738648610000|2025-02-04 05:56:50|5987.3|5986.6|5987.05|5986.35|5987.3|5986.6|5986.68|5985.98|31
1738648620000|2025-02-04 05:57:00|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.68|5985.98|7
1738648630000|2025-02-04 05:57:10|5987.3|5986.6|5986.68|5985.98|5987.55|5986.85|5986.68|5985.98|47
1738648640000|2025-02-04 05:57:20|5986.93|5986.23|5986.68|5985.98|5987.3|5986.6|5986.68|5985.98|33
1738648650000|2025-02-04 05:57:30|5986.8|5986.1|5985.18|5984.48|5986.93|5986.23|5985.18|5984.48|99
1738648660000|2025-02-04 05:57:40|5985.55|5984.85|5985.18|5984.48|5985.68|5984.98|5984.93|5984.23|58
1738648670000|2025-02-04 05:57:50|5985.3|5984.6|5985.93|5985.23|5986.18|5985.48|5985.3|5984.6|34
1738648680000|2025-02-04 05:58:00|5986.3|5985.6|5986.43|5985.73|5986.8|5986.1|5985.93|5985.23|62
1738648690000|2025-02-04 05:58:10|5986.18|5985.48|5985.43|5984.73|5986.43|5985.73|5985.43|5984.73|62
1738648700000|2025-02-04 05:58:20|5985.55|5984.85|5985.55|5984.85|5985.93|5985.23|5985.55|5984.85|40
1738648710000|2025-02-04 05:58:30|5985.43|5984.73|5986.55|5985.85|5986.68|5985.98|5985.43|5984.73|28
1738648720000|2025-02-04 05:58:40|5986.68|5985.98|5986.8|5986.1|5986.93|5986.23|5986.55|5985.85|19
1738648730000|2025-02-04 05:58:50|5986.93|5986.23|5986.68|5985.98|5986.93|5986.23|5986.43|5985.73|12
1738648740000|2025-02-04 05:59:00|5986.3|5985.6|5986.68|5985.98|5987.18|5986.48|5986.3|5985.6|26
1738648750000|2025-02-04 05:59:10|5986.55|5985.85|5986.8|5986.1|5986.93|5986.23|5986.55|5985.85|5
1738648760000|2025-02-04 05:59:20|5986.68|5985.98|5986.43|5985.73|5986.68|5985.98|5985.68|5984.98|74
1738648770000|2025-02-04 05:59:30|5986.05|5985.35|5985.68|5984.98|5986.18|5985.48|5985.43|5984.73|11
1738648780000|2025-02-04 05:59:40|5985.43|5984.73|5985.43|5984.73|5985.8|5985.1|5985.43|5984.73|30
1738648790000|2025-02-04 05:59:50|5985.3|5984.6|5985.68|5984.98|5985.68|5984.98|5985.3|5984.6|17
1738648800000|2025-02-04 06:00:00|5985.55|5984.85|5988.43|5987.73|5988.68|5987.98|5985.43|5984.73|145
1738648810000|2025-02-04 06:00:10|5988.55|5987.85|5988.18|5987.48|5988.68|5987.98|5987.93|5987.23|84
1738648820000|2025-02-04 06:00:20|5988.3|5987.6|5988.18|5987.48|5988.43|5987.73|5987.8|5987.1|69
1738648830000|2025-02-04 06:00:30|5987.93|5987.23|5987.18|5986.48|5987.93|5987.23|5986.68|5985.98|85
1738648840000|2025-02-04 06:00:40|5987.05|5986.35|5986.43|5985.73|5987.05|5986.35|5986.3|5985.6|88
1738648850000|2025-02-04 06:00:50|5986.55|5985.85|5986.55|5985.85|5986.8|5986.1|5986.55|5985.85|48
1738648860000|2025-02-04 06:01:00|5986.43|5985.73|5986.43|5985.73|5987.18|5986.48|5986.43|5985.73|36
1738648870000|2025-02-04 06:01:10|5986.05|5985.35|5986.05|5985.35|5986.18|5985.48|5986.05|5985.35|15
1738648880000|2025-02-04 06:01:20|5986.43|5985.73|5986.68|5985.98|5986.8|5986.1|5985.68|5984.98|97
1738648890000|2025-02-04 06:01:30|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.8|5986.1|61
1738648900000|2025-02-04 06:01:40|5986.68|5985.98|5986.8|5986.1|5986.8|5986.1|5986.3|5985.6|26
1738648910000|2025-02-04 06:01:50|5986.68|5985.98|5987.18|5986.48|5987.18|5986.48|5986.55|5985.85|34
1738648920000|2025-02-04 06:02:00|5987.3|5986.6|5986.93|5986.23|5987.3|5986.6|5986.93|5986.23|4
1738648930000|2025-02-04 06:02:10|5986.68|5985.98|5986.18|5985.48|5986.68|5985.98|5985.93|5985.23|71
1738648940000|2025-02-04 06:02:20|5986.3|5985.6|5986.93|5986.23|5987.18|5986.48|5986.3|5985.6|18
1738648950000|2025-02-04 06:02:30|5987.05|5986.35|5987.68|5986.98|5987.68|5986.98|5987.05|5986.35|14
1738648960000|2025-02-04 06:02:40|5987.93|5987.23|5988.05|5987.35|5988.05|5987.35|5987.93|5987.23|18
1738648970000|2025-02-04 06:02:50|5988.18|5987.48|5988.05|5987.35|5988.18|5987.48|5987.68|5986.98|11
1738648980000|2025-02-04 06:03:00|5987.93|5987.23|5987.18|5986.48|5988.18|5987.48|5987.18|5986.48|44
1738648990000|2025-02-04 06:03:10|5987.43|5986.73|5986.93|5986.23|5987.43|5986.73|5986.93|5986.23|17
1738649000000|2025-02-04 06:03:20|5987.05|5986.35|5987.3|5986.6|5988.05|5987.35|5986.68|5985.98|46
1738649010000|2025-02-04 06:03:30|5987.55|5986.85|5987.55|5986.85|5987.68|5986.98|5987.43|5986.73|19
1738649020000|2025-02-04 06:03:40|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|4
1738649030000|2025-02-04 06:03:50|5987.55|5986.85|5987.43|5986.73|5987.8|5987.1|5987.43|5986.73|9
1738649040000|2025-02-04 06:04:00|5987.55|5986.85|5988.3|5987.6|5988.43|5987.73|5987.55|5986.85|42
1738649050000|2025-02-04 06:04:10|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|5988.18|5987.48|8
1738649060000|2025-02-04 06:04:20|5988.55|5987.85|5987.3|5986.6|5988.55|5987.85|5987.3|5986.6|11
1738649070000|2025-02-04 06:04:30|5986.93|5986.23|5987.05|5986.35|5987.3|5986.6|5986.3|5985.6|81
1738649080000|2025-02-04 06:04:40|5987.18|5986.48|5986.43|5985.73|5987.18|5986.48|5986.43|5985.73|16
1738649090000|2025-02-04 06:04:50|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5985.68|5984.98|49
1738649100000|2025-02-04 06:05:00|5986.43|5985.73|5986.18|5985.48|5986.43|5985.73|5986.18|5985.48|22
1738649110000|2025-02-04 06:05:10|5986.43|5985.73|5986.18|5985.48|5986.43|5985.73|5985.93|5985.23|20
1738649120000|2025-02-04 06:05:20|5986.05|5985.35|5985.05|5984.35|5986.05|5985.35|5985.05|5984.35|34
1738649130000|2025-02-04 06:05:30|5985.18|5984.48|5985.18|5984.48|5985.55|5984.85|5984.68|5983.98|69
1738649140000|2025-02-04 06:05:40|5985.05|5984.35|5984.93|5984.23|5985.05|5984.35|5984.68|5983.98|14
1738649150000|2025-02-04 06:05:50|5985.43|5984.73|5985.68|5984.98|5985.68|5984.98|5985.18|5984.48|44
1738649160000|2025-02-04 06:06:00|5985.93|5985.23|5986.18|5985.48|5986.3|5985.6|5985.93|5985.23|36
1738649170000|2025-02-04 06:06:10|5985.93|5985.23|5986.43|5985.73|5986.43|5985.73|5985.68|5984.98|16
1738649180000|2025-02-04 06:06:20|5986.8|5986.1|5986.43|5985.73|5986.8|5986.1|5986.43|5985.73|16
1738649190000|2025-02-04 06:06:30|5986.18|5985.48|5985.68|5984.98|5986.18|5985.48|5985.68|5984.98|19
1738649200000|2025-02-04 06:06:40|5985.55|5984.85|5986.18|5985.48|5986.18|5985.48|5985.3|5984.6|41
1738649210000|2025-02-04 06:06:50|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|14
1738649220000|2025-02-04 06:07:00|5985.93|5985.23|5986.55|5985.85|5986.55|5985.85|5985.93|5985.23|15
1738649230000|2025-02-04 06:07:10|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|5986.3|5985.6|14
1738649240000|2025-02-04 06:07:20|5986.18|5985.48|5985.8|5985.1|5986.55|5985.85|5985.8|5985.1|23
1738649250000|2025-02-04 06:07:30|5985.93|5985.23|5986.55|5985.85|5986.55|5985.85|5985.93|5985.23|25
1738649260000|2025-02-04 06:07:40|5986.43|5985.73|5986.18|5985.48|5986.68|5985.98|5986.18|5985.48|13
1738649270000|2025-02-04 06:07:50|5986.3|5985.6|5986.18|5985.48|5986.43|5985.73|5986.05|5985.35|5
1738649280000|2025-02-04 06:08:00|5986.3|5985.6|5986.93|5986.23|5986.93|5986.23|5986.3|5985.6|23
1738649290000|2025-02-04 06:08:10|5987.05|5986.35|5987.43|5986.73|5987.8|5987.1|5986.93|5986.23|49
1738649300000|2025-02-04 06:08:20|5987.3|5986.6|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|18
1738649310000|2025-02-04 06:08:30|5987.55|5986.85|5987.18|5986.48|5987.68|5986.98|5987.18|5986.48|8
1738649320000|2025-02-04 06:08:40|5987.3|5986.6|5987.55|5986.85|5987.55|5986.85|5987.05|5986.35|1
1738649330000|2025-02-04 06:08:50|5987.43|5986.73|5986.93|5986.23|5987.68|5986.98|5986.68|5985.98|10
1738649340000|2025-02-04 06:09:00|5987.3|5986.6|5987.55|5986.85|5988.18|5987.48|5987.3|5986.6|12
1738649350000|2025-02-04 06:09:10|5987.43|5986.73|5986.68|5985.98|5987.43|5986.73|5986.68|5985.98|31
1738649360000|2025-02-04 06:09:20|5987.18|5986.48|5986.43|5985.73|5987.43|5986.73|5986.43|5985.73|51
1738649370000|2025-02-04 06:09:30|5986.68|5985.98|5986.3|5985.6|5986.68|5985.98|5986.18|5985.48|25
1738649380000|2025-02-04 06:09:40|5986.43|5985.73|5986.68|5985.98|5986.68|5985.98|5986.18|5985.48|10
1738649390000|2025-02-04 06:09:50|5986.55|5985.85|5985.93|5985.23|5986.55|5985.85|5985.93|5985.23|2
1738649400000|2025-02-04 06:10:00|5986.18|5985.48|5985.43|5984.73|5987.43|5986.73|5985.43|5984.73|132
1738649410000|2025-02-04 06:10:10|5985.55|5984.85|5984.18|5983.48|5985.55|5984.85|5984.18|5983.48|105
1738649420000|2025-02-04 06:10:20|5984.05|5983.35|5983.55|5982.85|5984.43|5983.73|5983.18|5982.48|83
1738649430000|2025-02-04 06:10:30|5983.43|5982.73|5982.68|5981.98|5983.43|5982.73|5982.68|5981.98|72
1738649440000|2025-02-04 06:10:40|5982.43|5981.73|5981.18|5980.48|5982.93|5982.23|5981.05|5980.35|292
1738649450000|2025-02-04 06:10:50|5980.93|5980.23|5980.43|5979.73|5980.93|5980.23|5980.3|5979.6|115
1738649460000|2025-02-04 06:11:00|5980.18|5979.48|5982.18|5981.48|5982.3|5981.6|5980.18|5979.48|161
1738649470000|2025-02-04 06:11:10|5982.3|5981.6|5981.3|5980.6|5982.3|5981.6|5981.3|5980.6|53
1738649480000|2025-02-04 06:11:20|5981.18|5980.48|5982.3|5981.6|5982.3|5981.6|5981.18|5980.48|67
1738649490000|2025-02-04 06:11:30|5981.8|5981.1|5982.18|5981.48|5982.18|5981.48|5981.43|5980.73|78
1738649500000|2025-02-04 06:11:40|5982.43|5981.73|5982.68|5981.98|5982.68|5981.98|5981.93|5981.23|42
1738649510000|2025-02-04 06:11:50|5982.8|5982.1|5983.55|5982.85|5984.05|5983.35|5982.68|5981.98|72
1738649520000|2025-02-04 06:12:00|5983.05|5982.35|5981.93|5981.23|5983.05|5982.35|5981.93|5981.23|99
1738649530000|2025-02-04 06:12:10|5982.18|5981.48|5983.8|5983.1|5983.8|5983.1|5982.05|5981.35|24
1738649540000|2025-02-04 06:12:20|5983.93|5983.23|5984.55|5983.85|5985.05|5984.35|5983.8|5983.1|51
1738649550000|2025-02-04 06:12:30|5984.68|5983.98|5984.18|5983.48|5984.68|5983.98|5984.18|5983.48|24
1738649560000|2025-02-04 06:12:40|5983.93|5983.23|5983.3|5982.6|5983.93|5983.23|5983.3|5982.6|29
1738649570000|2025-02-04 06:12:50|5983.43|5982.73|5982.55|5981.85|5983.43|5982.73|5982.55|5981.85|47
1738649580000|2025-02-04 06:13:00|5982.68|5981.98|5982.68|5981.98|5983.18|5982.48|5982.43|5981.73|72
1738649590000|2025-02-04 06:13:10|5982.8|5982.1|5982.43|5981.73|5982.93|5982.23|5982.18|5981.48|95
1738649600000|2025-02-04 06:13:20|5982.55|5981.85|5983.18|5982.48|5983.18|5982.48|5982.55|5981.85|31
1738649610000|2025-02-04 06:13:30|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|20
1738649620000|2025-02-04 06:13:40|5983.05|5982.35|5983.43|5982.73|5983.43|5982.73|5983.05|5982.35|24
1738649630000|2025-02-04 06:13:50|5983.18|5982.48|5983.3|5982.6|5983.43|5982.73|5982.93|5982.23|9
1738649640000|2025-02-04 06:14:00|5983.43|5982.73|5982.68|5981.98|5983.68|5982.98|5982.68|5981.98|60
1738649650000|2025-02-04 06:14:10|5982.43|5981.73|5982.43|5981.73|5982.68|5981.98|5982.18|5981.48|37
1738649660000|2025-02-04 06:14:20|5982.8|5982.1|5981.93|5981.23|5982.8|5982.1|5981.93|5981.23|29
1738649670000|2025-02-04 06:14:30|5982.18|5981.48|5982.68|5981.98|5982.68|5981.98|5982.18|5981.48|17
1738649680000|2025-02-04 06:14:40|5982.93|5982.23|5984.05|5983.35|5984.18|5983.48|5982.93|5982.23|43
1738649690000|2025-02-04 06:14:50|5983.93|5983.23|5983.68|5982.98|5984.68|5983.98|5983.55|5982.85|34
1738649700000|2025-02-04 06:15:00|5983.93|5983.23|5983.8|5983.1|5983.93|5983.23|5983.55|5982.85|21
1738649710000|2025-02-04 06:15:10|5983.93|5983.23|5984.68|5983.98|5984.93|5984.23|5983.93|5983.23|87
1738649720000|2025-02-04 06:15:20|5985.18|5984.48|5985.18|5984.48|5985.3|5984.6|5985.18|5984.48|23
1738649730000|2025-02-04 06:15:30|5985.3|5984.6|5985.18|5984.48|5985.43|5984.73|5985.18|5984.48|15
1738649740000|2025-02-04 06:15:40|5984.93|5984.23|5982.8|5982.1|5984.93|5984.23|5982.68|5981.98|65
1738649750000|2025-02-04 06:15:50|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.43|5981.73|43
1738649760000|2025-02-04 06:16:00|5982.55|5981.85|5983.68|5982.98|5983.68|5982.98|5982.55|5981.85|43
1738649770000|2025-02-04 06:16:10|5983.93|5983.23|5982.43|5981.73|5983.93|5983.23|5982.43|5981.73|35
1738649780000|2025-02-04 06:16:20|5982.55|5981.85|5983.18|5982.48|5983.18|5982.48|5982.55|5981.85|42
1738649790000|2025-02-04 06:16:30|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|5
1738649800000|2025-02-04 06:16:40|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.18|5981.48|41
1738649810000|2025-02-04 06:16:50|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.18|5981.48|6
1738649820000|2025-02-04 06:17:00|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|6
1738649830000|2025-02-04 06:17:10|5982.55|5981.85|5982.3|5981.6|5982.55|5981.85|5982.18|5981.48|24
1738649840000|2025-02-04 06:17:20|5982.18|5981.48|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|2
1738649850000|2025-02-04 06:17:30|5981.93|5981.23|5982.18|5981.48|5982.43|5981.73|5981.93|5981.23|56
1738649860000|2025-02-04 06:17:40|5982.43|5981.73|5982.43|5981.73|5982.55|5981.85|5982.3|5981.6|5
1738649870000|2025-02-04 06:17:50|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|9
1738649880000|2025-02-04 06:18:00|5981.43|5980.73|5982.43|5981.73|5982.43|5981.73|5981.43|5980.73|38
1738649890000|2025-02-04 06:18:10|5982.55|5981.85|5982.18|5981.48|5982.55|5981.85|5982.18|5981.48|32
1738649900000|2025-02-04 06:18:20|5982.3|5981.6|5981.93|5981.23|5982.3|5981.6|5981.68|5980.98|16
1738649910000|2025-02-04 06:18:30|5981.8|5981.1|5982.68|5981.98|5982.68|5981.98|5981.8|5981.1|11
1738649920000|2025-02-04 06:18:40|5982.55|5981.85|5982.55|5981.85|5982.68|5981.98|5982.18|5981.48|7
1738649930000|2025-02-04 06:18:50|5982.68|5981.98|5982.18|5981.48|5982.93|5982.23|5982.18|5981.48|15
1738649940000|2025-02-04 06:19:00|5982.43|5981.73|5983.18|5982.48|5983.18|5982.48|5982.43|5981.73|11
1738649950000|2025-02-04 06:19:10|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5982.8|5982.1|14
1738649960000|2025-02-04 06:19:20|5983.43|5982.73|5983.55|5982.85|5983.55|5982.85|5983.43|5982.73|1
1738649970000|2025-02-04 06:19:30|5983.68|5982.98|5983.05|5982.35|5983.68|5982.98|5983.05|5982.35|13
1738649980000|2025-02-04 06:19:40|5983.18|5982.48|5983.55|5982.85|5983.93|5983.23|5983.18|5982.48|19
1738649990000|2025-02-04 06:19:50|5983.68|5982.98|5983.43|5982.73|5983.68|5982.98|5983.43|5982.73|4
1738650000000|2025-02-04 06:20:00|5983.18|5982.48|5983.18|5982.48|5983.43|5982.73|5983.05|5982.35|17
1738650010000|2025-02-04 06:20:10|5983.05|5982.35|5983.93|5983.23|5983.93|5983.23|5983.05|5982.35|20
1738650020000|2025-02-04 06:20:20|5983.68|5982.98|5983.68|5982.98|5984.3|5983.6|5983.68|5982.98|22
1738650030000|2025-02-04 06:20:30|5983.18|5982.48|5983.43|5982.73|5983.43|5982.73|5983.18|5982.48|18
1738650040000|2025-02-04 06:20:40|5983.68|5982.98|5983.18|5982.48|5984.18|5983.48|5983.18|5982.48|44
1738650050000|2025-02-04 06:20:50|5983.05|5982.35|5981.68|5980.98|5983.05|5982.35|5981.68|5980.98|37
1738650060000|2025-02-04 06:21:00|5981.93|5981.23|5982.8|5982.1|5982.8|5982.1|5981.8|5981.1|70
1738650070000|2025-02-04 06:21:10|5982.93|5982.23|5982.93|5982.23|5983.68|5982.98|5982.93|5982.23|54
1738650080000|2025-02-04 06:21:20|5983.18|5982.48|5982.68|5981.98|5983.18|5982.48|5982.68|5981.98|15
1738650090000|2025-02-04 06:21:30|5982.43|5981.73|5982.55|5981.85|5982.55|5981.85|5982.43|5981.73|17
1738650100000|2025-02-04 06:21:40|5982.68|5981.98|5983.18|5982.48|5983.18|5982.48|5982.68|5981.98|10
1738650110000|2025-02-04 06:21:50|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|8
1738650120000|2025-02-04 06:22:00|5982.93|5982.23|5982.93|5982.23|5983.43|5982.73|5982.8|5982.1|23
1738650130000|2025-02-04 06:22:10|5983.05|5982.35|5982.18|5981.48|5983.18|5982.48|5982.18|5981.48|51
1738650140000|2025-02-04 06:22:20|||||||||20
1738650150000|2025-02-04 06:22:30|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|7
1738650160000|2025-02-04 06:22:40|5982.18|5981.48|5982.8|5982.1|5983.18|5982.48|5982.18|5981.48|35
1738650170000|2025-02-04 06:22:50|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|2
1738650180000|2025-02-04 06:23:00|5982.18|5981.48|5982.18|5981.48|5982.43|5981.73|5982.05|5981.35|23
1738650190000|2025-02-04 06:23:10|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|13
1738650200000|2025-02-04 06:23:20|5982.55|5981.85|5982.18|5981.48|5982.55|5981.85|5982.18|5981.48|6
1738650210000|2025-02-04 06:23:30|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|16
1738650220000|2025-02-04 06:23:40|5982.55|5981.85|5982.18|5981.48|5982.55|5981.85|5982.05|5981.35|14
1738650230000|2025-02-04 06:23:50|5982.43|5981.73|5982.8|5982.1|5983.18|5982.48|5982.43|5981.73|31
1738650240000|2025-02-04 06:24:00|5982.93|5982.23|5983.43|5982.73|5983.8|5983.1|5982.93|5982.23|18
1738650250000|2025-02-04 06:24:10|5983.55|5982.85|5983.68|5982.98|5983.93|5983.23|5983.55|5982.85|13
1738650260000|2025-02-04 06:24:20|5983.43|5982.73|5984.43|5983.73|5984.43|5983.73|5983.43|5982.73|61
1738650270000|2025-02-04 06:24:30|5984.68|5983.98|5984.68|5983.98|5984.93|5984.23|5984.55|5983.85|53
1738650280000|2025-02-04 06:24:40|5984.55|5983.85|5984.05|5983.35|5984.68|5983.98|5984.05|5983.35|16
1738650290000|2025-02-04 06:24:50|5983.93|5983.23|5983.18|5982.48|5983.93|5983.23|5983.05|5982.35|11
1738650300000|2025-02-04 06:25:00|5983.43|5982.73|5983.18|5982.48|5983.55|5982.85|5983.18|5982.48|13
1738650310000|2025-02-04 06:25:10|5983.3|5982.6|5983.93|5983.23|5984.05|5983.35|5983.18|5982.48|19
1738650320000|2025-02-04 06:25:20|5984.05|5983.35|5984.18|5983.48|5984.18|5983.48|5984.05|5983.35|0
1738650330000|2025-02-04 06:25:30|5984.55|5983.85|5983.55|5982.85|5984.68|5983.98|5983.55|5982.85|73
1738650340000|2025-02-04 06:25:40|5983.68|5982.98|5983.8|5983.1|5985.3|5984.6|5983.68|5982.98|170
1738650350000|2025-02-04 06:25:50|5983.93|5983.23|5984.93|5984.23|5985.05|5984.35|5983.93|5983.23|25
1738650360000|2025-02-04 06:26:00|5984.8|5984.1|5984.43|5983.73|5984.93|5984.23|5984.3|5983.6|85
1738650370000|2025-02-04 06:26:10|5984.18|5983.48|5984.68|5983.98|5984.68|5983.98|5984.05|5983.35|13
1738650380000|2025-02-04 06:26:20|5984.93|5984.23|5984.93|5984.23|5984.93|5984.23|5984.8|5984.1|9
1738650390000|2025-02-04 06:26:30|5985.18|5984.48|5984.8|5984.1|5985.18|5984.48|5984.55|5983.85|55
1738650400000|2025-02-04 06:26:40|5984.68|5983.98|5984.68|5983.98|5984.93|5984.23|5984.55|5983.85|30
1738650410000|2025-02-04 06:26:50|5984.55|5983.85|5984.8|5984.1|5984.8|5984.1|5984.43|5983.73|29
1738650420000|2025-02-04 06:27:00|5984.68|5983.98|5983.68|5982.98|5984.68|5983.98|5983.68|5982.98|25
1738650430000|2025-02-04 06:27:10|5983.55|5982.85|5983.3|5982.6|5983.8|5983.1|5983.3|5982.6|21
1738650440000|2025-02-04 06:27:20|5983.18|5982.48|5982.93|5982.23|5983.18|5982.48|5982.93|5982.23|14
1738650450000|2025-02-04 06:27:30|5982.8|5982.1|5982.93|5982.23|5983.18|5982.48|5982.8|5982.1|9
1738650460000|2025-02-04 06:27:40|5982.8|5982.1|5982.8|5982.1|5982.93|5982.23|5982.8|5982.1|0
1738650470000|2025-02-04 06:27:50|5982.68|5981.98|5983.18|5982.48|5983.18|5982.48|5982.68|5981.98|13
1738650480000|2025-02-04 06:28:00|5983.05|5982.35|5983.43|5982.73|5983.43|5982.73|5983.05|5982.35|4
1738650490000|2025-02-04 06:28:10|5983.18|5982.48|5984.05|5983.35|5984.18|5983.48|5983.18|5982.48|20
1738650500000|2025-02-04 06:28:20|5983.93|5983.23|5982.93|5982.23|5983.93|5983.23|5982.93|5982.23|36
1738650510000|2025-02-04 06:28:30|5982.68|5981.98|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|20
1738650520000|2025-02-04 06:28:40|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|11
1738650530000|2025-02-04 06:28:50|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|12
1738650540000|2025-02-04 06:29:00|5982.05|5981.35|5981.43|5980.73|5982.05|5981.35|5981.43|5980.73|42
1738650550000|2025-02-04 06:29:10|5981.55|5980.85|5982.43|5981.73|5982.68|5981.98|5981.55|5980.85|66
1738650560000|2025-02-04 06:29:20|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|7
1738650570000|2025-02-04 06:29:30|5982.93|5982.23|5982.93|5982.23|5983.05|5982.35|5982.68|5981.98|32
1738650580000|2025-02-04 06:29:40|5982.8|5982.1|5982.18|5981.48|5982.93|5982.23|5982.18|5981.48|43
1738650590000|2025-02-04 06:29:50|5982.55|5981.85|5983.18|5982.48|5983.3|5982.6|5982.43|5981.73|45
1738650600000|2025-02-04 06:30:00|5983.3|5982.6|5982.05|5981.35|5983.3|5982.6|5982.05|5981.35|49
1738650610000|2025-02-04 06:30:10|5981.93|5981.23|5981.8|5981.1|5981.93|5981.23|5981.68|5980.98|53
1738650620000|2025-02-04 06:30:20|5981.93|5981.23|5981.43|5980.73|5982.05|5981.35|5981.43|5980.73|31
1738650630000|2025-02-04 06:30:30|5981.68|5980.98|5981.43|5980.73|5981.8|5981.1|5981.18|5980.48|59
1738650640000|2025-02-04 06:30:40|5981.68|5980.98|5980.93|5980.23|5981.93|5981.23|5980.93|5980.23|58
1738650650000|2025-02-04 06:30:50|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.68|5979.98|61
1738650660000|2025-02-04 06:31:00|5980.8|5980.1|5980.18|5979.48|5980.93|5980.23|5980.18|5979.48|92
1738650670000|2025-02-04 06:31:10|5980.05|5979.35|5980.55|5979.85|5980.93|5980.23|5980.05|5979.35|50
1738650680000|2025-02-04 06:31:20|5980.18|5979.48|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|51
1738650690000|2025-02-04 06:31:30|5980.18|5979.48|5980.68|5979.98|5980.8|5980.1|5979.93|5979.23|39
1738650700000|2025-02-04 06:31:40|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|24
1738650710000|2025-02-04 06:31:50|5981.05|5980.35|5979.68|5978.98|5981.18|5980.48|5979.68|5978.98|44
1738650720000|2025-02-04 06:32:00|5979.8|5979.1|5980.8|5980.1|5980.93|5980.23|5979.8|5979.1|76
1738650730000|2025-02-04 06:32:10|5980.68|5979.98|5980.18|5979.48|5980.93|5980.23|5980.18|5979.48|53
1738650740000|2025-02-04 06:32:20|5980.43|5979.73|5980.93|5980.23|5980.93|5980.23|5980.3|5979.6|54
1738650750000|2025-02-04 06:32:30|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|2
1738650760000|2025-02-04 06:32:40|5981.43|5980.73|5980.68|5979.98|5981.55|5980.85|5980.68|5979.98|23
1738650770000|2025-02-04 06:32:50|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|8
1738650780000|2025-02-04 06:33:00|5981.18|5980.48|5981.68|5980.98|5981.68|5980.98|5981.18|5980.48|14
1738650790000|2025-02-04 06:33:10|5981.8|5981.1|5981.43|5980.73|5981.8|5981.1|5981.43|5980.73|22
1738650800000|2025-02-04 06:33:20|5981.18|5980.48|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|14
1738650810000|2025-02-04 06:33:30|5981.43|5980.73|5981.93|5981.23|5981.93|5981.23|5981.3|5980.6|17
1738650820000|2025-02-04 06:33:40|5982.05|5981.35|5982.3|5981.6|5982.68|5981.98|5981.68|5980.98|30
1738650830000|2025-02-04 06:33:50|5982.43|5981.73|5982.3|5981.6|5982.43|5981.73|5981.93|5981.23|22
1738650840000|2025-02-04 06:34:00|5982.43|5981.73|5982.55|5981.85|5982.68|5981.98|5982.18|5981.48|19
1738650850000|2025-02-04 06:34:10|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.18|5981.48|21
1738650860000|2025-02-04 06:34:20|5982.18|5981.48|5982.8|5982.1|5982.93|5982.23|5982.18|5981.48|7
1738650870000|2025-02-04 06:34:30|5982.93|5982.23|5983.93|5983.23|5983.93|5983.23|5982.93|5982.23|25
1738650880000|2025-02-04 06:34:40|5983.68|5982.98|5983.43|5982.73|5984.3|5983.6|5983.3|5982.6|23
1738650890000|2025-02-04 06:34:50|5983.18|5982.48|5983.05|5982.35|5983.55|5982.85|5983.05|5982.35|18
1738650900000|2025-02-04 06:35:00|5983.18|5982.48|5982.93|5982.23|5983.55|5982.85|5982.93|5982.23|49
1738650910000|2025-02-04 06:35:10|5983.05|5982.35|5983.05|5982.35|5983.18|5982.48|5982.93|5982.23|15
1738650920000|2025-02-04 06:35:20|5983.18|5982.48|5982.68|5981.98|5983.43|5982.73|5982.68|5981.98|14
1738650930000|2025-02-04 06:35:30|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|25
1738650940000|2025-02-04 06:35:40|5982.55|5981.85|5982.93|5982.23|5983.18|5982.48|5982.43|5981.73|58
1738650950000|2025-02-04 06:35:50|5983.18|5982.48|5983.43|5982.73|5983.43|5982.73|5983.05|5982.35|13
1738650960000|2025-02-04 06:36:00|5983.18|5982.48|5983.18|5982.48|5983.3|5982.6|5983.18|5982.48|2
1738650970000|2025-02-04 06:36:10|5983.43|5982.73|5983.18|5982.48|5983.43|5982.73|5982.8|5982.1|34
1738650980000|2025-02-04 06:36:20|5983.43|5982.73|5983.18|5982.48|5983.43|5982.73|5983.18|5982.48|7
1738650990000|2025-02-04 06:36:30|5983.05|5982.35|5983.3|5982.6|5983.43|5982.73|5983.05|5982.35|30
1738651000000|2025-02-04 06:36:40|5983.18|5982.48|5983.8|5983.1|5983.93|5983.23|5982.8|5982.1|31
1738651010000|2025-02-04 06:36:50|5983.93|5983.23|5983.93|5983.23|5983.93|5983.23|5983.8|5983.1|5
1738651020000|2025-02-04 06:37:00|5984.18|5983.48|5982.93|5982.23|5984.18|5983.48|5982.93|5982.23|28
1738651030000|2025-02-04 06:37:10|5982.68|5981.98|5981.93|5981.23|5982.68|5981.98|5981.93|5981.23|33
1738651040000|2025-02-04 06:37:20|5982.55|5981.85|5982.8|5982.1|5982.93|5982.23|5982.3|5981.6|45
1738651050000|2025-02-04 06:37:30|5982.68|5981.98|5981.18|5980.48|5982.68|5981.98|5981.18|5980.48|79
1738651060000|2025-02-04 06:37:40|5980.93|5980.23|5980.43|5979.73|5981.18|5980.48|5980.3|5979.6|44
1738651070000|2025-02-04 06:37:50|5980.18|5979.48|5978.18|5977.48|5980.18|5979.48|5978.05|5977.35|257
1738651080000|2025-02-04 06:38:00|5978.05|5977.35|5978.18|5977.48|5978.68|5977.98|5977.8|5977.1|108
1738651090000|2025-02-04 06:38:10|5978.43|5977.73|5978.18|5977.48|5978.55|5977.85|5978.05|5977.35|18
1738651100000|2025-02-04 06:38:20|5978.43|5977.73|5978.68|5977.98|5978.68|5977.98|5977.68|5976.98|174
1738651110000|2025-02-04 06:38:30|5978.8|5978.1|5978.43|5977.73|5978.93|5978.23|5978.3|5977.6|46
1738651120000|2025-02-04 06:38:40|5978.55|5977.85|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|10
1738651130000|2025-02-04 06:38:50|5978.68|5977.98|5979.3|5978.6|5979.3|5978.6|5978.68|5977.98|59
1738651140000|2025-02-04 06:39:00|5979.43|5978.73|5979.43|5978.73|5979.8|5979.1|5979.3|5978.6|23
1738651150000|2025-02-04 06:39:10|5979.55|5978.85|5979.3|5978.6|5979.68|5978.98|5979.3|5978.6|23
1738651160000|2025-02-04 06:39:20|5979.18|5978.48|5979.8|5979.1|5979.8|5979.1|5979.18|5978.48|43
1738651170000|2025-02-04 06:39:30|5979.68|5978.98|5980.93|5980.23|5980.93|5980.23|5979.43|5978.73|90
1738651180000|2025-02-04 06:39:40|5980.8|5980.1|5981.68|5980.98|5981.68|5980.98|5980.8|5980.1|14
1738651190000|2025-02-04 06:39:50|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|11
1738651200000|2025-02-04 06:40:00|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5980.8|5980.1|58
1738651210000|2025-02-04 06:40:10|5981.55|5980.85|5980.68|5979.98|5981.55|5980.85|5980.55|5979.85|41
1738651220000|2025-02-04 06:40:20|5980.93|5980.23|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|21
1738651230000|2025-02-04 06:40:30|5981.05|5980.35|5980.8|5980.1|5981.05|5980.35|5980.8|5980.1|0
1738651240000|2025-02-04 06:40:40|5980.93|5980.23|5981.18|5980.48|5981.18|5980.48|5980.68|5979.98|14
1738651250000|2025-02-04 06:40:50|5981.3|5980.6|5982.93|5982.23|5982.93|5982.23|5981.3|5980.6|97
1738651260000|2025-02-04 06:41:00|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|21
1738651270000|2025-02-04 06:41:10|5983.18|5982.48|5983.43|5982.73|5983.55|5982.85|5982.93|5982.23|53
1738651280000|2025-02-04 06:41:20|5983.55|5982.85|5982.93|5982.23|5983.55|5982.85|5982.93|5982.23|11
1738651290000|2025-02-04 06:41:30|5983.43|5982.73|5983.93|5983.23|5984.43|5983.73|5983.43|5982.73|58
1738651300000|2025-02-04 06:41:40|5983.8|5983.1|5983.93|5983.23|5983.93|5983.23|5983.68|5982.98|12
1738651310000|2025-02-04 06:41:50|5984.43|5983.73|5984.93|5984.23|5984.93|5984.23|5984.18|5983.48|47
1738651320000|2025-02-04 06:42:00|5984.8|5984.1|5985.43|5984.73|5985.43|5984.73|5984.68|5983.98|45
1738651330000|2025-02-04 06:42:10|5985.3|5984.6|5984.93|5984.23|5985.43|5984.73|5984.68|5983.98|28
1738651340000|2025-02-04 06:42:20|5985.18|5984.48|5985.05|5984.35|5985.55|5984.85|5984.93|5984.23|53
1738651350000|2025-02-04 06:42:30|5985.18|5984.48|5985.43|5984.73|5985.43|5984.73|5985.18|5984.48|17
1738651360000|2025-02-04 06:42:40|5984.93|5984.23|5984.93|5984.23|5985.05|5984.35|5984.93|5984.23|46
1738651370000|2025-02-04 06:42:50|5985.18|5984.48|5985.68|5984.98|5985.93|5985.23|5985.18|5984.48|22
1738651380000|2025-02-04 06:43:00|5985.43|5984.73|5985.05|5984.35|5985.43|5984.73|5984.93|5984.23|25
1738651390000|2025-02-04 06:43:10|5984.93|5984.23|5985.05|5984.35|5985.43|5984.73|5984.93|5984.23|22
1738651400000|2025-02-04 06:43:20|5984.93|5984.23|5985.3|5984.6|5985.3|5984.6|5984.93|5984.23|4
1738651410000|2025-02-04 06:43:30|5985.43|5984.73|5985.43|5984.73|5985.55|5984.85|5985.43|5984.73|11
1738651420000|2025-02-04 06:43:40|5985.55|5984.85|5985.43|5984.73|5985.68|5984.98|5985.43|5984.73|4
1738651430000|2025-02-04 06:43:50|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|14
1738651440000|2025-02-04 06:44:00|5985.55|5984.85|5985.43|5984.73|5985.8|5985.1|5985.3|5984.6|13
1738651450000|2025-02-04 06:44:10|5985.3|5984.6|5985.43|5984.73|5985.43|5984.73|5985.18|5984.48|9
1738651460000|2025-02-04 06:44:20|5985.93|5985.23|5985.18|5984.48|5985.93|5985.23|5985.18|5984.48|26
1738651470000|2025-02-04 06:44:30|5985.43|5984.73|5984.93|5984.23|5985.43|5984.73|5984.93|5984.23|20
1738651480000|2025-02-04 06:44:40|5985.18|5984.48|5985.05|5984.35|5985.18|5984.48|5984.93|5984.23|7
1738651490000|2025-02-04 06:44:50|5985.18|5984.48|5984.18|5983.48|5985.18|5984.48|5984.05|5983.35|40
1738651500000|2025-02-04 06:45:00|5984.3|5983.6|5983.18|5982.48|5984.3|5983.6|5982.93|5982.23|62
1738651510000|2025-02-04 06:45:10|5984.18|5983.48|5983.8|5983.1|5984.43|5983.73|5983.68|5982.98|163
1738651520000|2025-02-04 06:45:20|5983.93|5983.23|5983.68|5982.98|5983.93|5983.23|5983.43|5982.73|41
1738651530000|2025-02-04 06:45:30|5983.43|5982.73|5983.18|5982.48|5983.43|5982.73|5983.18|5982.48|15
1738651540000|2025-02-04 06:45:40|5983.3|5982.6|5983.68|5982.98|5983.68|5982.98|5983.18|5982.48|26
1738651550000|2025-02-04 06:45:50|5983.55|5982.85|5983.93|5983.23|5983.93|5983.23|5983.43|5982.73|43
1738651560000|2025-02-04 06:46:00|5983.68|5982.98|5983.68|5982.98|5983.93|5983.23|5983.68|5982.98|21
1738651570000|2025-02-04 06:46:10|5983.43|5982.73|5983.43|5982.73|5983.68|5982.98|5983.3|5982.6|38
1738651580000|2025-02-04 06:46:20|5983.05|5982.35|5982.68|5981.98|5983.18|5982.48|5982.68|5981.98|13
1738651590000|2025-02-04 06:46:30|||||||||24
1738651600000|2025-02-04 06:46:40|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|14
1738651610000|2025-02-04 06:46:50|||||||||3
1738651620000|2025-02-04 06:47:00|5983.43|5982.73|5983.18|5982.48|5983.43|5982.73|5983.05|5982.35|14
1738651630000|2025-02-04 06:47:10|5983.8|5983.1|5984.18|5983.48|5984.18|5983.48|5983.8|5983.1|29
1738651640000|2025-02-04 06:47:20|5984.43|5983.73|5985.05|5984.35|5985.18|5984.48|5984.43|5983.73|16
1738651650000|2025-02-04 06:47:30|5985.18|5984.48|5985.18|5984.48|5985.18|5984.48|5984.8|5984.1|10
1738651660000|2025-02-04 06:47:40|5985.43|5984.73|5985.68|5984.98|5985.8|5985.1|5985.43|5984.73|31
1738651670000|2025-02-04 06:47:50|5985.93|5985.23|5985.8|5985.1|5985.93|5985.23|5985.68|5984.98|29
1738651680000|2025-02-04 06:48:00|5985.93|5985.23|5986.18|5985.48|5986.18|5985.48|5985.8|5985.1|43
1738651690000|2025-02-04 06:48:10|5986.8|5986.1|5986.93|5986.23|5986.93|5986.23|5986.55|5985.85|58
1738651700000|2025-02-04 06:48:20|5987.43|5986.73|5987.93|5987.23|5987.93|5987.23|5987.18|5986.48|70
1738651710000|2025-02-04 06:48:30|5987.68|5986.98|5987.8|5987.1|5987.93|5987.23|5987.68|5986.98|23
1738651720000|2025-02-04 06:48:40|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|6
1738651730000|2025-02-04 06:48:50|5988.18|5987.48|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|40
1738651740000|2025-02-04 06:49:00|5987.93|5987.23|5987.8|5987.1|5987.93|5987.23|5987.43|5986.73|67
1738651750000|2025-02-04 06:49:10|5987.43|5986.73|5986.93|5986.23|5987.55|5986.85|5986.93|5986.23|22
1738651760000|2025-02-04 06:49:20|5987.18|5986.48|5987.18|5986.48|5987.18|5986.48|5986.93|5986.23|39
1738651780000|2025-02-04 06:49:40|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.93|5986.23|9
1738651790000|2025-02-04 06:49:50|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.68|5985.98|48
1738651800000|2025-02-04 06:50:00|5987.3|5986.6|5988.18|5987.48|5988.55|5987.85|5987.18|5986.48|167
1738651810000|2025-02-04 06:50:10|5987.93|5987.23|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|13
1738651820000|2025-02-04 06:50:20|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|9
1738651830000|2025-02-04 06:50:30|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.55|5986.85|20
1738651840000|2025-02-04 06:50:40|||||||||1
1738651850000|2025-02-04 06:50:50|||||||||12
1738651860000|2025-02-04 06:51:00|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|30
1738651870000|2025-02-04 06:51:10|5988.05|5987.35|5988.05|5987.35|5988.18|5987.48|5987.93|5987.23|3
1738651880000|2025-02-04 06:51:20|5988.18|5987.48|5987.93|5987.23|5988.3|5987.6|5987.93|5987.23|15
1738651890000|2025-02-04 06:51:30|5988.18|5987.48|5988.3|5987.6|5988.43|5987.73|5988.05|5987.35|12
1738651900000|2025-02-04 06:51:40|5988.43|5987.73|5988.68|5987.98|5988.68|5987.98|5988.18|5987.48|8
1738651910000|2025-02-04 06:51:50|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|13
1738651920000|2025-02-04 06:52:00|5988.43|5987.73|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|18
1738651930000|2025-02-04 06:52:10|5988.55|5987.85|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|30
1738651940000|2025-02-04 06:52:20|5988.18|5987.48|5987.93|5987.23|5988.43|5987.73|5987.93|5987.23|24
1738651950000|2025-02-04 06:52:30|5987.43|5986.73|5987.68|5986.98|5987.68|5986.98|5987.43|5986.73|58
1738651960000|2025-02-04 06:52:40|5987.43|5986.73|5987.3|5986.6|5987.43|5986.73|5987.3|5986.6|14
1738651970000|2025-02-04 06:52:50|5987.43|5986.73|5987.43|5986.73|5987.68|5986.98|5987.43|5986.73|15
1738651980000|2025-02-04 06:53:00|5987.68|5986.98|5988.68|5987.98|5988.68|5987.98|5987.68|5986.98|70
1738651990000|2025-02-04 06:53:10|5988.93|5988.23|5987.43|5986.73|5988.93|5988.23|5987.43|5986.73|67
1738652000000|2025-02-04 06:53:20|5987.55|5986.85|5987.8|5987.1|5987.93|5987.23|5987.55|5986.85|45
1738652010000|2025-02-04 06:53:30|5987.93|5987.23|5986.93|5986.23|5987.93|5987.23|5986.93|5986.23|46
1738652020000|2025-02-04 06:53:40|5987.18|5986.48|5987.3|5986.6|5987.43|5986.73|5987.18|5986.48|32
1738652030000|2025-02-04 06:53:50|5987.18|5986.48|5987.18|5986.48|5987.43|5986.73|5986.8|5986.1|23
1738652040000|2025-02-04 06:54:00|5987.43|5986.73|5987.18|5986.48|5987.43|5986.73|5987.18|5986.48|15
1738652050000|2025-02-04 06:54:10|5986.8|5986.1|5986.43|5985.73|5986.8|5986.1|5986.18|5985.48|41
1738652060000|2025-02-04 06:54:20|5986.55|5985.85|5986.43|5985.73|5986.55|5985.85|5986.43|5985.73|11
1738652070000|2025-02-04 06:54:30|5986.8|5986.1|5986.55|5985.85|5986.8|5986.1|5986.3|5985.6|28
1738652080000|2025-02-04 06:54:40|5986.43|5985.73|5985.93|5985.23|5986.43|5985.73|5985.93|5985.23|34
1738652090000|2025-02-04 06:54:50|5986.18|5985.48|5986.55|5985.85|5986.55|5985.85|5986.05|5985.35|33
1738652100000|2025-02-04 06:55:00|5986.68|5985.98|5986.55|5985.85|5986.93|5986.23|5986.43|5985.73|29
1738652110000|2025-02-04 06:55:10|5986.68|5985.98|5987.43|5986.73|5987.43|5986.73|5986.68|5985.98|15
1738652120000|2025-02-04 06:55:20|5987.68|5986.98|5987.43|5986.73|5987.8|5987.1|5987.43|5986.73|40
1738652130000|2025-02-04 06:55:30|5987.55|5986.85|5987.3|5986.6|5987.55|5986.85|5987.18|5986.48|12
1738652140000|2025-02-04 06:55:40|5987.18|5986.48|5987.93|5987.23|5987.93|5987.23|5987.18|5986.48|10
1738652150000|2025-02-04 06:55:50|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|13
1738652160000|2025-02-04 06:56:00|5987.93|5987.23|5987.43|5986.73|5988.05|5987.35|5987.18|5986.48|27
1738652170000|2025-02-04 06:56:10|5987.8|5987.1|5988.43|5987.73|5988.43|5987.73|5987.55|5986.85|28
1738652180000|2025-02-04 06:56:20|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|15
1738652190000|2025-02-04 06:56:30|5987.8|5987.1|5988.05|5987.35|5988.05|5987.35|5987.8|5987.1|8
1738652200000|2025-02-04 06:56:40|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.8|5987.1|7
1738652210000|2025-02-04 06:56:50|5988.18|5987.48|5988.18|5987.48|5988.68|5987.98|5988.05|5987.35|50
1738652220000|2025-02-04 06:57:00|5988.05|5987.35|5987.68|5986.98|5988.18|5987.48|5986.93|5986.23|55
1738652230000|2025-02-04 06:57:10|5987.8|5987.1|5987.68|5986.98|5987.8|5987.1|5987.68|5986.98|7
1738652240000|2025-02-04 06:57:20|5987.8|5987.1|5987.68|5986.98|5987.8|5987.1|5987.68|5986.98|4
1738652250000|2025-02-04 06:57:30|5987.8|5987.1|5988.18|5987.48|5988.18|5987.48|5987.8|5987.1|14
1738652260000|2025-02-04 06:57:40|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|3
1738652270000|2025-02-04 06:57:50|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|44
1738652280000|2025-02-04 06:58:00|5988.55|5987.85|5988.55|5987.85|5988.55|5987.85|5988.3|5987.6|24
1738652290000|2025-02-04 06:58:10|5988.68|5987.98|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|8
1738652300000|2025-02-04 06:58:20|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5988.93|5988.23|49
1738652310000|2025-02-04 06:58:30|5989.68|5988.98|5990.43|5989.73|5990.43|5989.73|5989.43|5988.73|36
1738652320000|2025-02-04 06:58:40|5990.18|5989.48|5990.18|5989.48|5990.43|5989.73|5989.93|5989.23|57
1738652330000|2025-02-04 06:58:50|5989.93|5989.23|5990.05|5989.35|5990.05|5989.35|5989.43|5988.73|56
1738652340000|2025-02-04 06:59:00|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|20
1738652350000|2025-02-04 06:59:10|5990.05|5989.35|5990.18|5989.48|5990.43|5989.73|5990.05|5989.35|22
1738652360000|2025-02-04 06:59:20|5990.43|5989.73|5991.43|5990.73|5991.43|5990.73|5990.43|5989.73|106
1738652370000|2025-02-04 06:59:30|5991.68|5990.98|5991.93|5991.23|5992.18|5991.48|5991.68|5990.98|83
1738652380000|2025-02-04 06:59:40|5992.05|5991.35|5992.68|5991.98|5992.68|5991.98|5991.93|5991.23|132
1738652390000|2025-02-04 06:59:50|5992.8|5992.1|5993.05|5992.35|5993.3|5992.6|5992.68|5991.98|130
1738652400000|2025-02-04 07:00:00|5992.93|5992.23|5992.93|5992.23|5993.93|5993.23|5992.43|5991.73|218
1738652410000|2025-02-04 07:00:10|5993.18|5992.48|5992.18|5991.48|5993.18|5992.48|5992.18|5991.48|58
1738652420000|2025-02-04 07:00:20|5992.68|5991.98|5991.93|5991.23|5992.68|5991.98|5991.68|5990.98|73
1738652430000|2025-02-04 07:00:30|5991.68|5990.98|5990.93|5990.23|5991.68|5990.98|5990.68|5989.98|72
1738652440000|2025-02-04 07:00:40|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|5990.68|5989.98|73
1738652450000|2025-02-04 07:00:50|5991.55|5990.85|5991.43|5990.73|5991.55|5990.85|5991.18|5990.48|39
1738652460000|2025-02-04 07:01:00|5991.18|5990.48|5991.3|5990.6|5991.43|5990.73|5990.68|5989.98|94
1738652470000|2025-02-04 07:01:10|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|64
1738652480000|2025-02-04 07:01:20|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|28
1738652490000|2025-02-04 07:01:30|5991.18|5990.48|5993.43|5992.73|5993.43|5992.73|5991.18|5990.48|128
1738652500000|2025-02-04 07:01:40|5993.68|5992.98|5994.18|5993.48|5994.18|5993.48|5993.68|5992.98|35
1738652510000|2025-02-04 07:01:50|5993.93|5993.23|5993.8|5993.1|5994.18|5993.48|5993.8|5993.1|34
1738652520000|2025-02-04 07:02:00|5993.68|5992.98|5993.43|5992.73|5993.68|5992.98|5993.18|5992.48|47
1738652530000|2025-02-04 07:02:10|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|5
1738652540000|2025-02-04 07:02:20|5992.93|5992.23|5993.05|5992.35|5993.18|5992.48|5992.68|5991.98|25
1738652550000|2025-02-04 07:02:30|5992.93|5992.23|5992.68|5991.98|5993.05|5992.35|5992.68|5991.98|50
1738652560000|2025-02-04 07:02:40|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|6
1738652570000|2025-02-04 07:02:50|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|40
1738652580000|2025-02-04 07:03:00|5991.93|5991.23|5991.8|5991.1|5991.93|5991.23|5991.68|5990.98|28
1738652590000|2025-02-04 07:03:10|5991.68|5990.98|5991.68|5990.98|5991.8|5991.1|5991.55|5990.85|50
1738652600000|2025-02-04 07:03:20|5991.93|5991.23|5991.43|5990.73|5991.93|5991.23|5991.18|5990.48|33
1738652610000|2025-02-04 07:03:30|5991.93|5991.23|5991.93|5991.23|5992.05|5991.35|5991.8|5991.1|19
1738652620000|2025-02-04 07:03:40|5992.3|5991.6|5992.05|5991.35|5992.43|5991.73|5992.05|5991.35|14
1738652630000|2025-02-04 07:03:50|5992.18|5991.48|5990.68|5989.98|5992.18|5991.48|5990.43|5989.73|97
1738652640000|2025-02-04 07:04:00|5990.93|5990.23|5990.3|5989.6|5990.93|5990.23|5990.18|5989.48|56
1738652650000|2025-02-04 07:04:10|5990.18|5989.48|5990.68|5989.98|5990.93|5990.23|5990.18|5989.48|24
1738652660000|2025-02-04 07:04:20|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.3|5989.6|28
1738652670000|2025-02-04 07:04:30|5990.3|5989.6|5989.93|5989.23|5990.43|5989.73|5989.93|5989.23|16
1738652680000|2025-02-04 07:04:40|5989.68|5988.98|5990.05|5989.35|5990.05|5989.35|5989.68|5988.98|11
1738652690000|2025-02-04 07:04:50|5990.18|5989.48|5990.18|5989.48|5990.43|5989.73|5990.05|5989.35|10
1738652700000|2025-02-04 07:05:00|5990.3|5989.6|5990.18|5989.48|5990.3|5989.6|5989.93|5989.23|14
1738652710000|2025-02-04 07:05:10|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|7
1738652720000|2025-02-04 07:05:20|5990.18|5989.48|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|6
1738652730000|2025-02-04 07:05:30|5990.68|5989.98|5990.93|5990.23|5991.18|5990.48|5990.68|5989.98|33
1738652740000|2025-02-04 07:05:40|5990.68|5989.98|5990.43|5989.73|5990.8|5990.1|5990.43|5989.73|9
1738652750000|2025-02-04 07:05:50|5990.55|5989.85|5990.93|5990.23|5990.93|5990.23|5990.43|5989.73|12
1738652760000|2025-02-04 07:06:00|5990.68|5989.98|5991.18|5990.48|5991.18|5990.48|5990.68|5989.98|11
1738652770000|2025-02-04 07:06:10|5991.43|5990.73|5991.68|5990.98|5991.68|5990.98|5991.3|5990.6|18
1738652780000|2025-02-04 07:06:20|5991.43|5990.73|5992.05|5991.35|5992.05|5991.35|5991.43|5990.73|27
1738652790000|2025-02-04 07:06:30|5991.93|5991.23|5992.43|5991.73|5992.43|5991.73|5991.68|5990.98|12
1738652800000|2025-02-04 07:06:40|5992.3|5991.6|5992.3|5991.6|5992.55|5991.85|5992.18|5991.48|21
1738652810000|2025-02-04 07:06:50|5992.05|5991.35|5992.3|5991.6|5992.55|5991.85|5991.93|5991.23|52
1738652820000|2025-02-04 07:07:00|5992.43|5991.73|5993.18|5992.48|5993.18|5992.48|5992.18|5991.48|44
1738652830000|2025-02-04 07:07:10|5993.43|5992.73|5993.3|5992.6|5993.43|5992.73|5993.05|5992.35|42
1738652840000|2025-02-04 07:07:20|5993.18|5992.48|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|5
1738652850000|2025-02-04 07:07:30|5993.05|5992.35|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|7
1738652860000|2025-02-04 07:07:40|5993.05|5992.35|5993.55|5992.85|5993.55|5992.85|5992.93|5992.23|6
1738652870000|2025-02-04 07:07:50|5993.43|5992.73|5993.55|5992.85|5993.55|5992.85|5993.43|5992.73|2
1738652880000|2025-02-04 07:08:00|5993.43|5992.73|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|22
1738652890000|2025-02-04 07:08:10|5993.55|5992.85|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|8
1738652900000|2025-02-04 07:08:20|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|5
1738652910000|2025-02-04 07:08:30|5993.8|5993.1|5993.18|5992.48|5993.8|5993.1|5993.18|5992.48|34
1738652920000|2025-02-04 07:08:40|5993.05|5992.35|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|17
1738652930000|2025-02-04 07:08:50|5993.05|5992.35|5992.93|5992.23|5993.43|5992.73|5992.93|5992.23|20
1738652940000|2025-02-04 07:09:00|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|17
1738652950000|2025-02-04 07:09:10|5992.55|5991.85|5992.43|5991.73|5992.8|5992.1|5992.43|5991.73|15
1738652960000|2025-02-04 07:09:20|5992.68|5991.98|5993.05|5992.35|5993.05|5992.35|5992.55|5991.85|25
1738652970000|2025-02-04 07:09:30|5992.93|5992.23|5992.68|5991.98|5993.18|5992.48|5992.68|5991.98|26
1738652980000|2025-02-04 07:09:40|5992.93|5992.23|5992.55|5991.85|5992.93|5992.23|5992.55|5991.85|15
1738652990000|2025-02-04 07:09:50|5992.68|5991.98|5992.55|5991.85|5992.68|5991.98|5992.55|5991.85|4
1738653000000|2025-02-04 07:10:00|5992.43|5991.73|5990.8|5990.1|5992.43|5991.73|5990.8|5990.1|51
1738653010000|2025-02-04 07:10:10|5990.93|5990.23|5990.8|5990.1|5990.93|5990.23|5990.8|5990.1|2
1738653020000|2025-02-04 07:10:20|5990.68|5989.98|5990.93|5990.23|5990.93|5990.23|5990.68|5989.98|30
1738653030000|2025-02-04 07:10:30|5991.05|5990.35|5990.8|5990.1|5991.18|5990.48|5990.8|5990.1|28
1738653040000|2025-02-04 07:10:40|5990.93|5990.23|5991.18|5990.48|5991.55|5990.85|5990.43|5989.73|88
1738653050000|2025-02-04 07:10:50|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|25
1738653060000|2025-02-04 07:11:00|5990.8|5990.1|5990.43|5989.73|5990.93|5990.23|5990.3|5989.6|44
1738653070000|2025-02-04 07:11:10|5989.68|5988.98|5990.18|5989.48|5990.18|5989.48|5989.68|5988.98|211
1738653080000|2025-02-04 07:11:20|5990.3|5989.6|5991.68|5990.98|5991.68|5990.98|5990.3|5989.6|56
1738653090000|2025-02-04 07:11:30|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|5
1738653100000|2025-02-04 07:11:40|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|22
1738653110000|2025-02-04 07:11:50|5991.68|5990.98|5992.18|5991.48|5992.18|5991.48|5991.68|5990.98|24
1738653120000|2025-02-04 07:12:00|5991.68|5990.98|5992.18|5991.48|5992.18|5991.48|5991.68|5990.98|36
1738653130000|2025-02-04 07:12:10|5992.05|5991.35|5991.68|5990.98|5992.05|5991.35|5991.68|5990.98|7
1738653140000|2025-02-04 07:12:20|5991.8|5991.1|5992.43|5991.73|5992.43|5991.73|5991.68|5990.98|28
1738653150000|2025-02-04 07:12:30|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|17
1738653160000|2025-02-04 07:12:40|5992.43|5991.73|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|12
1738653170000|2025-02-04 07:12:50|||||||||2
1738653180000|2025-02-04 07:13:00|5992.8|5992.1|5993.05|5992.35|5993.18|5992.48|5992.8|5992.1|43
1738653190000|2025-02-04 07:13:10|5993.18|5992.48|5993.43|5992.73|5993.55|5992.85|5993.18|5992.48|15
1738653200000|2025-02-04 07:13:20|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|25
1738653210000|2025-02-04 07:13:30|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|5
1738653220000|2025-02-04 07:13:40|5993.05|5992.35|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|9
1738653230000|2025-02-04 07:13:50|5993.18|5992.48|5993.43|5992.73|5993.68|5992.98|5993.18|5992.48|30
1738653240000|2025-02-04 07:14:00|5993.68|5992.98|5993.68|5992.98|5994.18|5993.48|5993.68|5992.98|49
1738653250000|2025-02-04 07:14:10|5993.8|5993.1|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|23
1738653260000|2025-02-04 07:14:20|5993.55|5992.85|5994.18|5993.48|5994.18|5993.48|5993.55|5992.85|26
1738653270000|2025-02-04 07:14:30|5994.93|5994.23|5995.43|5994.73|5995.55|5994.85|5994.93|5994.23|113
1738653280000|2025-02-04 07:14:40|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.43|5994.73|40
1738653290000|2025-02-04 07:14:50|5995.8|5995.1|5995.93|5995.23|5995.93|5995.23|5995.68|5994.98|27
1738653300000|2025-02-04 07:15:00|5995.8|5995.1|5995.8|5995.1|5996.18|5995.48|5995.43|5994.73|98
1738653310000|2025-02-04 07:15:10|5995.93|5995.23|5995.68|5994.98|5996.05|5995.35|5995.68|5994.98|18
1738653320000|2025-02-04 07:15:20|5996.3|5995.6|5996.93|5996.23|5997.18|5996.48|5996.18|5995.48|108
1738653330000|2025-02-04 07:15:30|5996.68|5995.98|5996.93|5996.23|5996.93|5996.23|5996.43|5995.73|40
1738653340000|2025-02-04 07:15:40|5997.18|5996.48|5997.05|5996.35|5997.3|5996.6|5996.8|5996.1|65
1738653350000|2025-02-04 07:15:50|5997.18|5996.48|5996.68|5995.98|5997.18|5996.48|5996.43|5995.73|77
1738653360000|2025-02-04 07:16:00|5996.93|5996.23|5996.18|5995.48|5996.93|5996.23|5996.18|5995.48|90
1738653370000|2025-02-04 07:16:10|5995.93|5995.23|5995.8|5995.1|5996.05|5995.35|5995.55|5994.85|41
1738653380000|2025-02-04 07:16:20|5995.93|5995.23|5996.55|5995.85|5996.55|5995.85|5995.93|5995.23|37
1738653390000|2025-02-04 07:16:30|5996.68|5995.98|5997.05|5996.35|5997.05|5996.35|5996.43|5995.73|25
1738653400000|2025-02-04 07:16:40|5996.93|5996.23|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|19
1738653410000|2025-02-04 07:16:50|5996.43|5995.73|5995.68|5994.98|5996.43|5995.73|5995.55|5994.85|27
1738653420000|2025-02-04 07:17:00|5996.18|5995.48|5995.43|5994.73|5996.18|5995.48|5995.18|5994.48|57
1738653430000|2025-02-04 07:17:10|5995.3|5994.6|5994.43|5993.73|5995.43|5994.73|5994.18|5993.48|85
1738653440000|2025-02-04 07:17:20|5994.55|5993.85|5994.68|5993.98|5995.05|5994.35|5994.55|5993.85|34
1738653450000|2025-02-04 07:17:30|5994.93|5994.23|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|10
1738653460000|2025-02-04 07:17:40|5994.55|5993.85|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|28
1738653470000|2025-02-04 07:17:50|5994.93|5994.23|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|42
1738653480000|2025-02-04 07:18:00|5994.43|5993.73|5994.3|5993.6|5994.43|5993.73|5994.3|5993.6|21
1738653490000|2025-02-04 07:18:10|5994.18|5993.48|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|45
1738653500000|2025-02-04 07:18:20|5993.68|5992.98|5993.68|5992.98|5994.05|5993.35|5993.68|5992.98|53
1738653510000|2025-02-04 07:18:30|5993.93|5993.23|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|8
1738653520000|2025-02-04 07:18:40|5993.93|5993.23|5993.68|5992.98|5993.93|5993.23|5993.43|5992.73|33
1738653530000|2025-02-04 07:18:50|5993.93|5993.23|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|14
1738653540000|2025-02-04 07:19:00|5994.05|5993.35|5994.3|5993.6|5994.43|5993.73|5994.05|5993.35|9
1738653550000|2025-02-04 07:19:10|5994.18|5993.48|5994.68|5993.98|5994.68|5993.98|5994.18|5993.48|5
1738653560000|2025-02-04 07:19:20|5994.8|5994.1|5994.43|5993.73|5994.8|5994.1|5994.3|5993.6|16
1738653570000|2025-02-04 07:19:30|5994.3|5993.6|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|2
1738653580000|2025-02-04 07:19:40|5993.93|5993.23|5994.05|5993.35|5994.18|5993.48|5993.93|5993.23|5
1738653590000|2025-02-04 07:19:50|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|12
1738653600000|2025-02-04 07:20:00|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|41
1738653610000|2025-02-04 07:20:10|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|8
1738653620000|2025-02-04 07:20:20|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|1
1738653630000|2025-02-04 07:20:30|5993.8|5993.1|5994.18|5993.48|5994.18|5993.48|5993.68|5992.98|13
1738653640000|2025-02-04 07:20:40|5993.8|5993.1|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|7
1738653650000|2025-02-04 07:20:50|5993.18|5992.48|5992.93|5992.23|5993.18|5992.48|5992.68|5991.98|55
1738653660000|2025-02-04 07:21:00|5993.05|5992.35|5992.68|5991.98|5993.18|5992.48|5992.68|5991.98|13
1738653670000|2025-02-04 07:21:10|5992.18|5991.48|5992.68|5991.98|5992.8|5992.1|5992.18|5991.48|26
1738653680000|2025-02-04 07:21:20|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|12
1738653690000|2025-02-04 07:21:30|5992.8|5992.1|5992.8|5992.1|5993.18|5992.48|5992.8|5992.1|8
1738653700000|2025-02-04 07:21:40|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|2
1738653710000|2025-02-04 07:21:50|||||||||15
1738653720000|2025-02-04 07:22:00|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.18|5991.48|21
1738653730000|2025-02-04 07:22:10|5992.93|5992.23|5992.43|5991.73|5992.93|5992.23|5992.3|5991.6|29
1738653740000|2025-02-04 07:22:20|5992.8|5992.1|5993.18|5992.48|5993.43|5992.73|5992.8|5992.1|17
1738653750000|2025-02-04 07:22:30|5992.93|5992.23|5993.43|5992.73|5993.55|5992.85|5992.93|5992.23|15
1738653760000|2025-02-04 07:22:40|5993.55|5992.85|5993.18|5992.48|5993.55|5992.85|5993.18|5992.48|11
1738653770000|2025-02-04 07:22:50|5993.05|5992.35|5993.05|5992.35|5993.05|5992.35|5992.8|5992.1|6
1738653780000|2025-02-04 07:23:00|5992.93|5992.23|5992.43|5991.73|5992.93|5992.23|5992.43|5991.73|10
1738653790000|2025-02-04 07:23:10|5992.68|5991.98|5992.18|5991.48|5992.8|5992.1|5992.18|5991.48|14
1738653800000|2025-02-04 07:23:20|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|19
1738653810000|2025-02-04 07:23:30|5993.43|5992.73|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|15
1738653820000|2025-02-04 07:23:40|5993.43|5992.73|5993.18|5992.48|5993.43|5992.73|5993.05|5992.35|48
1738653830000|2025-02-04 07:23:50|5993.3|5992.6|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|5
1738653840000|2025-02-04 07:24:00|5992.93|5992.23|5993.93|5993.23|5994.05|5993.35|5992.93|5992.23|57
1738653850000|2025-02-04 07:24:10|5993.8|5993.1|5994.05|5993.35|5994.05|5993.35|5993.68|5992.98|7
1738653860000|2025-02-04 07:24:20|5994.18|5993.48|5994.43|5993.73|5994.43|5993.73|5994.05|5993.35|27
1738653870000|2025-02-04 07:24:30|5994.68|5993.98|5994.05|5993.35|5994.68|5993.98|5994.05|5993.35|64
1738653880000|2025-02-04 07:24:40|5993.93|5993.23|5993.43|5992.73|5994.18|5993.48|5993.3|5992.6|89
1738653890000|2025-02-04 07:24:50|5993.18|5992.48|5992.43|5991.73|5993.18|5992.48|5992.43|5991.73|54
1738653900000|2025-02-04 07:25:00|5992.68|5991.98|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|13
1738653910000|2025-02-04 07:25:10|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|10
1738653920000|2025-02-04 07:25:20|5992.18|5991.48|5991.93|5991.23|5992.3|5991.6|5991.93|5991.23|21
1738653930000|2025-02-04 07:25:30|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|45
1738653940000|2025-02-04 07:25:40|5992.18|5991.48|5991.68|5990.98|5992.18|5991.48|5991.43|5990.73|70
1738653950000|2025-02-04 07:25:50|5991.8|5991.1|5992.18|5991.48|5992.43|5991.73|5991.68|5990.98|15
1738653960000|2025-02-04 07:26:00|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|86
1738653970000|2025-02-04 07:26:10|5992.55|5991.85|5992.43|5991.73|5992.93|5992.23|5992.43|5991.73|13
1738653980000|2025-02-04 07:26:20|5992.68|5991.98|5992.68|5991.98|5992.93|5992.23|5992.55|5991.85|18
1738653990000|2025-02-04 07:26:30|5992.8|5992.1|5993.05|5992.35|5993.05|5992.35|5992.8|5992.1|9
1738654000000|2025-02-04 07:26:40|5992.93|5992.23|5993.3|5992.6|5993.43|5992.73|5992.93|5992.23|14
1738654010000|2025-02-04 07:26:50|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|4
1738654020000|2025-02-04 07:27:00|5992.93|5992.23|5993.05|5992.35|5993.3|5992.6|5992.93|5992.23|28
1738654030000|2025-02-04 07:27:10|5993.18|5992.48|5992.8|5992.1|5993.18|5992.48|5992.68|5991.98|21
1738654040000|2025-02-04 07:27:20|5992.93|5992.23|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|1
1738654050000|2025-02-04 07:27:30|5993.05|5992.35|5992.43|5991.73|5993.05|5992.35|5992.43|5991.73|20
1738654060000|2025-02-04 07:27:40|5992.55|5991.85|5991.8|5991.1|5992.55|5991.85|5991.68|5990.98|21
1738654070000|2025-02-04 07:27:50|5991.68|5990.98|5991.43|5990.73|5991.93|5991.23|5991.18|5990.48|39
1738654080000|2025-02-04 07:28:00|5991.68|5990.98|5991.68|5990.98|5991.93|5991.23|5991.18|5990.48|45
1738654090000|2025-02-04 07:28:10|5991.8|5991.1|5991.8|5991.1|5992.05|5991.35|5991.8|5991.1|12
1738654100000|2025-02-04 07:28:20|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|0
1738654110000|2025-02-04 07:28:30|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|3
1738654120000|2025-02-04 07:28:40|5991.68|5990.98|5992.05|5991.35|5992.05|5991.35|5991.68|5990.98|10
1738654130000|2025-02-04 07:28:50|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.05|5990.35|39
1738654140000|2025-02-04 07:29:00|5991.43|5990.73|5991.55|5990.85|5991.55|5990.85|5991.05|5990.35|11
1738654150000|2025-02-04 07:29:10|5991.43|5990.73|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|16
1738654160000|2025-02-04 07:29:20|5991.93|5991.23|5991.43|5990.73|5991.93|5991.23|5990.93|5990.23|49
1738654170000|2025-02-04 07:29:30|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|3
1738654180000|2025-02-04 07:29:40|5991.43|5990.73|5991.43|5990.73|5991.55|5990.85|5991.43|5990.73|39
1738654190000|2025-02-04 07:29:50|5991.68|5990.98|5992.8|5992.1|5992.8|5992.1|5991.55|5990.85|79
1738654200000|2025-02-04 07:30:00|5992.68|5991.98|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|5
1738654210000|2025-02-04 07:30:10|5992.8|5992.1|5993.05|5992.35|5993.05|5992.35|5992.8|5992.1|41
1738654220000|2025-02-04 07:30:20|5993.18|5992.48|5993.18|5992.48|5993.3|5992.6|5993.05|5992.35|16
1738654230000|2025-02-04 07:30:30|5993.05|5992.35|5993.8|5993.1|5993.8|5993.1|5992.93|5992.23|40
1738654240000|2025-02-04 07:30:40|5993.93|5993.23|5993.43|5992.73|5993.93|5993.23|5993.43|5992.73|26
1738654250000|2025-02-04 07:30:50|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|8
1738654260000|2025-02-04 07:31:00|5993.3|5992.6|5993.43|5992.73|5993.68|5992.98|5993.18|5992.48|9
1738654270000|2025-02-04 07:31:10|5993.68|5992.98|5993.68|5992.98|5993.8|5993.1|5993.43|5992.73|15
1738654280000|2025-02-04 07:31:20|5993.8|5993.1|5993.68|5992.98|5994.05|5993.35|5993.18|5992.48|49
1738654290000|2025-02-04 07:31:30|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|5993.8|5993.1|16
1738654300000|2025-02-04 07:31:40|5994.05|5993.35|5993.3|5992.6|5994.05|5993.35|5993.3|5992.6|17
1738654310000|2025-02-04 07:31:50|5993.18|5992.48|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|7
1738654320000|2025-02-04 07:32:00|5992.8|5992.1|5992.43|5991.73|5992.8|5992.1|5992.3|5991.6|17
1738654330000|2025-02-04 07:32:10|5992.18|5991.48|5992.68|5991.98|5992.68|5991.98|5992.05|5991.35|28
1738654340000|2025-02-04 07:32:20|5993.05|5992.35|5993.18|5992.48|5993.3|5992.6|5993.05|5992.35|19
1738654350000|2025-02-04 07:32:30|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|12
1738654360000|2025-02-04 07:32:40|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.43|5991.73|21
1738654370000|2025-02-04 07:32:50|5993.3|5992.6|5993.3|5992.6|5993.3|5992.6|5993.3|5992.6|6
1738654380000|2025-02-04 07:33:00|5993.18|5992.48|5994.43|5993.73|5994.43|5993.73|5993.18|5992.48|38
1738654390000|2025-02-04 07:33:10|5994.3|5993.6|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|30
1738654400000|2025-02-04 07:33:20|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|9
1738654410000|2025-02-04 07:33:30|5994.55|5993.85|5994.93|5994.23|5994.93|5994.23|5994.43|5993.73|54
1738654420000|2025-02-04 07:33:40|5995.18|5994.48|5994.68|5993.98|5995.18|5994.48|5994.68|5993.98|12
1738654430000|2025-02-04 07:33:50|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|43
1738654440000|2025-02-04 07:34:00|5994.3|5993.6|5994.55|5993.85|5994.68|5993.98|5993.93|5993.23|35
1738654450000|2025-02-04 07:34:10|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.68|5993.98|45
1738654460000|2025-02-04 07:34:20|5994.8|5994.1|5995.05|5994.35|5995.18|5994.48|5994.8|5994.1|21
1738654470000|2025-02-04 07:34:30|5994.93|5994.23|5995.18|5994.48|5995.43|5994.73|5994.93|5994.23|36
1738654480000|2025-02-04 07:34:40|5995.05|5994.35|5995.3|5994.6|5995.43|5994.73|5995.05|5994.35|46
1738654490000|2025-02-04 07:34:50|5995.43|5994.73|5994.43|5993.73|5995.43|5994.73|5994.43|5993.73|53
1738654500000|2025-02-04 07:35:00|5994.55|5993.85|5994.68|5993.98|5994.93|5994.23|5994.55|5993.85|23
1738654510000|2025-02-04 07:35:10|5994.93|5994.23|5994.93|5994.23|5995.18|5994.48|5994.68|5993.98|27
1738654520000|2025-02-04 07:35:20|5994.68|5993.98|5995.05|5994.35|5995.18|5994.48|5994.68|5993.98|33
1738654530000|2025-02-04 07:35:30|5995.18|5994.48|5994.93|5994.23|5995.3|5994.6|5994.93|5994.23|4
1738654540000|2025-02-04 07:35:40|5994.8|5994.1|5994.55|5993.85|5995.18|5994.48|5994.55|5993.85|11
1738654550000|2025-02-04 07:35:50|5994.68|5993.98|5993.55|5992.85|5994.68|5993.98|5993.55|5992.85|33
1738654560000|2025-02-04 07:36:00|5993.43|5992.73|5993.3|5992.6|5993.43|5992.73|5993.18|5992.48|18
1738654570000|2025-02-04 07:36:10|5993.18|5992.48|5992.8|5992.1|5993.18|5992.48|5992.68|5991.98|20
1738654580000|2025-02-04 07:36:20|5992.68|5991.98|5992.3|5991.6|5992.68|5991.98|5992.3|5991.6|23
1738654590000|2025-02-04 07:36:30|5992.18|5991.48|5991.8|5991.1|5992.18|5991.48|5991.8|5991.1|10
1738654600000|2025-02-04 07:36:40|5991.68|5990.98|5992.68|5991.98|5992.68|5991.98|5991.68|5990.98|8
1738654610000|2025-02-04 07:36:50|5992.8|5992.1|5992.8|5992.1|5992.93|5992.23|5992.8|5992.1|14
1738654620000|2025-02-04 07:37:00|5992.68|5991.98|5992.18|5991.48|5992.8|5992.1|5992.18|5991.48|24
1738654630000|2025-02-04 07:37:10|5992.43|5991.73|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|6
1738654640000|2025-02-04 07:37:20|5992.93|5992.23|5993.3|5992.6|5993.3|5992.6|5992.68|5991.98|28
1738654650000|2025-02-04 07:37:30|5993.43|5992.73|5992.68|5991.98|5993.43|5992.73|5992.68|5991.98|37
1738654660000|2025-02-04 07:37:40|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|25
1738654670000|2025-02-04 07:37:50|5992.68|5991.98|5993.55|5992.85|5993.68|5992.98|5992.68|5991.98|53
1738654680000|2025-02-04 07:38:00|5993.68|5992.98|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|28
1738654690000|2025-02-04 07:38:10|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.05|5992.35|16
1738654700000|2025-02-04 07:38:20|5993.05|5992.35|5993.55|5992.85|5993.68|5992.98|5993.05|5992.35|20
1738654710000|2025-02-04 07:38:30|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|1
1738654720000|2025-02-04 07:38:40|5993.55|5992.85|5993.8|5993.1|5993.8|5993.1|5993.55|5992.85|2
1738654730000|2025-02-04 07:38:50|5993.93|5993.23|5993.8|5993.1|5993.93|5993.23|5993.68|5992.98|99
1738654740000|2025-02-04 07:39:00|5993.93|5993.23|5993.43|5992.73|5993.93|5993.23|5993.18|5992.48|29
1738654750000|2025-02-04 07:39:10|5993.18|5992.48|5993.8|5993.1|5993.8|5993.1|5993.18|5992.48|27
1738654760000|2025-02-04 07:39:20|5993.68|5992.98|5993.8|5993.1|5994.18|5993.48|5993.68|5992.98|16
1738654770000|2025-02-04 07:39:30|5993.68|5992.98|5992.93|5992.23|5993.68|5992.98|5992.93|5992.23|29
1738654780000|2025-02-04 07:39:40|5993.05|5992.35|5993.05|5992.35|5993.18|5992.48|5992.93|5992.23|18
1738654790000|2025-02-04 07:39:50|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|7
1738654800000|2025-02-04 07:40:00|5993.43|5992.73|5992.93|5992.23|5993.43|5992.73|5992.8|5992.1|24
1738654810000|2025-02-04 07:40:10|5992.68|5991.98|5992.43|5991.73|5992.8|5992.1|5992.3|5991.6|24
1738654820000|2025-02-04 07:40:20|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|6
1738654830000|2025-02-04 07:40:30|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|34
1738654840000|2025-02-04 07:40:40|5992.18|5991.48|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|11
1738654850000|2025-02-04 07:40:50|5992.43|5991.73|5991.93|5991.23|5992.43|5991.73|5991.93|5991.23|30
1738654860000|2025-02-04 07:41:00|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|9
1738654870000|2025-02-04 07:41:10|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.05|5991.35|28
1738654880000|2025-02-04 07:41:20|5991.93|5991.23|5992.05|5991.35|5992.05|5991.35|5991.93|5991.23|18
1738654890000|2025-02-04 07:41:30|5991.93|5991.23|5992.05|5991.35|5992.43|5991.73|5991.93|5991.23|28
1738654900000|2025-02-04 07:41:40|5991.93|5991.23|5991.05|5990.35|5991.93|5991.23|5991.05|5990.35|26
1738654910000|2025-02-04 07:41:50|5991.18|5990.48|5991.18|5990.48|5991.3|5990.6|5991.05|5990.35|1
1738654930000|2025-02-04 07:42:10|5991.05|5990.35|5990.68|5989.98|5991.05|5990.35|5990.68|5989.98|48
1738654940000|2025-02-04 07:42:20|5991.18|5990.48|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|16
1738654950000|2025-02-04 07:42:30|5990.68|5989.98|5991.18|5990.48|5991.18|5990.48|5990.68|5989.98|12
1738654960000|2025-02-04 07:42:40|5990.8|5990.1|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|14
1738654970000|2025-02-04 07:42:50|5990.43|5989.73|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|59
1738654980000|2025-02-04 07:43:00|5990.18|5989.48|5990.18|5989.48|5990.3|5989.6|5990.18|5989.48|18
1738654990000|2025-02-04 07:43:10|5990.3|5989.6|5990.43|5989.73|5990.8|5990.1|5989.93|5989.23|30
1738655000000|2025-02-04 07:43:20|5990.3|5989.6|5990.18|5989.48|5990.55|5989.85|5990.18|5989.48|4
1738655010000|2025-02-04 07:43:30|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|15
1738655020000|2025-02-04 07:43:40|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|3
1738655030000|2025-02-04 07:43:50|5991.05|5990.35|5990.3|5989.6|5991.05|5990.35|5990.18|5989.48|27
1738655040000|2025-02-04 07:44:00|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|0
1738655050000|2025-02-04 07:44:10|5990.18|5989.48|5990.43|5989.73|5990.55|5989.85|5990.18|5989.48|14
1738655060000|2025-02-04 07:44:20|5990.55|5989.85|5990.93|5990.23|5990.93|5990.23|5990.05|5989.35|27
1738655070000|2025-02-04 07:44:30|5990.68|5989.98|5991.18|5990.48|5991.18|5990.48|5990.68|5989.98|16
1738655080000|2025-02-04 07:44:40|5991.43|5990.73|5991.3|5990.6|5991.43|5990.73|5991.3|5990.6|14
1738655090000|2025-02-04 07:44:50|5991.43|5990.73|5991.18|5990.48|5991.68|5990.98|5991.18|5990.48|4
1738655100000|2025-02-04 07:45:00|5991.05|5990.35|5990.93|5990.23|5991.3|5990.6|5990.68|5989.98|31
1738655110000|2025-02-04 07:45:10|5990.8|5990.1|5990.8|5990.1|5991.05|5990.35|5990.68|5989.98|7
1738655120000|2025-02-04 07:45:20|5990.93|5990.23|5991.43|5990.73|5991.43|5990.73|5990.93|5990.23|15
1738655130000|2025-02-04 07:45:30|5991.68|5990.98|5992.05|5991.35|5992.05|5991.35|5991.55|5990.85|24
1738655140000|2025-02-04 07:45:40|5992.18|5991.48|5991.93|5991.23|5992.18|5991.48|5991.8|5991.1|34
1738655150000|2025-02-04 07:45:50|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.68|5990.98|39
1738655160000|2025-02-04 07:46:00|5992.43|5991.73|5992.68|5991.98|5992.93|5992.23|5992.18|5991.48|49
1738655170000|2025-02-04 07:46:10|5992.55|5991.85|5991.93|5991.23|5992.68|5991.98|5991.93|5991.23|33
1738655180000|2025-02-04 07:46:20|5991.68|5990.98|5991.8|5991.1|5991.93|5991.23|5991.68|5990.98|12
1738655190000|2025-02-04 07:46:30|5991.93|5991.23|5992.3|5991.6|5992.3|5991.6|5991.93|5991.23|44
1738655200000|2025-02-04 07:46:40|5992.43|5991.73|5992.43|5991.73|5992.93|5992.23|5992.3|5991.6|35
1738655210000|2025-02-04 07:46:50|5992.18|5991.48|5992.93|5992.23|5992.93|5992.23|5992.18|5991.48|44
1738655220000|2025-02-04 07:47:00|5993.05|5992.35|5993.43|5992.73|5993.43|5992.73|5992.93|5992.23|40
1738655230000|2025-02-04 07:47:10|5993.3|5992.6|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|17
1738655240000|2025-02-04 07:47:20|5992.93|5992.23|5992.05|5991.35|5992.93|5992.23|5992.05|5991.35|46
1738655250000|2025-02-04 07:47:30|5992.18|5991.48|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|18
1738655260000|2025-02-04 07:47:40|5992.68|5991.98|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|28
1738655270000|2025-02-04 07:47:50|5993.05|5992.35|5992.68|5991.98|5993.18|5992.48|5992.68|5991.98|6
1738655280000|2025-02-04 07:48:00|5992.8|5992.1|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|48
1738655290000|2025-02-04 07:48:10|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|15
1738655300000|2025-02-04 07:48:20|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|31
1738655310000|2025-02-04 07:48:30|5992.68|5991.98|5993.68|5992.98|5993.68|5992.98|5992.68|5991.98|55
1738655320000|2025-02-04 07:48:40|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|35
1738655330000|2025-02-04 07:48:50|5994.43|5993.73|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|41
1738655340000|2025-02-04 07:49:00|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.68|5993.98|40
1738655350000|2025-02-04 07:49:10|5994.68|5993.98|5994.43|5993.73|5994.93|5994.23|5994.43|5993.73|27
1738655360000|2025-02-04 07:49:20|5994.55|5993.85|5994.43|5993.73|5994.68|5993.98|5994.43|5993.73|13
1738655370000|2025-02-04 07:49:30|5994.18|5993.48|5994.05|5993.35|5994.43|5993.73|5993.93|5993.23|22
1738655380000|2025-02-04 07:49:40|5993.93|5993.23|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|27
1738655390000|2025-02-04 07:49:50|5993.68|5992.98|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|17
1738655400000|2025-02-04 07:50:00|5993.8|5993.1|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|14
1738655410000|2025-02-04 07:50:10|5993.8|5993.1|5993.93|5993.23|5994.05|5993.35|5993.68|5992.98|29
1738655420000|2025-02-04 07:50:20|5993.8|5993.1|5993.68|5992.98|5993.8|5993.1|5993.68|5992.98|10
1738655430000|2025-02-04 07:50:30|5993.55|5992.85|5993.93|5993.23|5993.93|5993.23|5993.55|5992.85|8
1738655440000|2025-02-04 07:50:40|5993.68|5992.98|5993.68|5992.98|5993.8|5993.1|5993.68|5992.98|10
1738655450000|2025-02-04 07:50:50|5993.93|5993.23|5993.93|5993.23|5994.05|5993.35|5993.93|5993.23|18
1738655460000|2025-02-04 07:51:00|5993.8|5993.1|5994.43|5993.73|5994.43|5993.73|5993.8|5993.1|30
1738655470000|2025-02-04 07:51:10|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|4
1738655480000|2025-02-04 07:51:20|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|13
1738655490000|2025-02-04 07:51:30|5994.43|5993.73|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|7
1738655500000|2025-02-04 07:51:40|5994.43|5993.73|5995.43|5994.73|5995.43|5994.73|5994.43|5993.73|75
1738655510000|2025-02-04 07:51:50|5995.93|5995.23|5996.3|5995.6|5996.43|5995.73|5995.93|5995.23|114
1738655520000|2025-02-04 07:52:00|5996.18|5995.48|5995.93|5995.23|5996.43|5995.73|5995.93|5995.23|27
1738655530000|2025-02-04 07:52:10|5996.05|5995.35|5996.43|5995.73|5996.43|5995.73|5995.93|5995.23|38
1738655540000|2025-02-04 07:52:20|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|50
1738655550000|2025-02-04 07:52:30|5996.55|5995.85|5996.8|5996.1|5996.8|5996.1|5996.55|5995.85|35
1738655560000|2025-02-04 07:52:40|5996.93|5996.23|5996.18|5995.48|5996.93|5996.23|5996.18|5995.48|39
1738655570000|2025-02-04 07:52:50|5996.43|5995.73|5995.43|5994.73|5996.43|5995.73|5995.43|5994.73|66
1738655580000|2025-02-04 07:53:00|5995.18|5994.48|5993.68|5992.98|5995.18|5994.48|5993.68|5992.98|157
1738655590000|2025-02-04 07:53:10|5994.05|5993.35|5993.93|5993.23|5994.05|5993.35|5993.8|5993.1|53
1738655600000|2025-02-04 07:53:20|5993.68|5992.98|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|10
1738655610000|2025-02-04 07:53:30|5994.18|5993.48|5993.43|5992.73|5994.18|5993.48|5993.43|5992.73|50
1738655620000|2025-02-04 07:53:40|5993.18|5992.48|5992.68|5991.98|5993.18|5992.48|5992.68|5991.98|25
1738655630000|2025-02-04 07:53:50|5993.18|5992.48|5993.43|5992.73|5993.68|5992.98|5993.18|5992.48|41
1738655640000|2025-02-04 07:54:00|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|5
1738655650000|2025-02-04 07:54:10|5993.05|5992.35|5993.43|5992.73|5993.43|5992.73|5993.05|5992.35|23
1738655670000|2025-02-04 07:54:30|5993.55|5992.85|5993.43|5992.73|5993.68|5992.98|5993.3|5992.6|25
1738655680000|2025-02-04 07:54:40|5993.68|5992.98|5993.3|5992.6|5993.68|5992.98|5993.3|5992.6|7
1738655690000|2025-02-04 07:54:50|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|6
1738655700000|2025-02-04 07:55:00|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.05|5992.35|9
1738655710000|2025-02-04 07:55:10|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|28
1738655720000|2025-02-04 07:55:20|5993.43|5992.73|5993.8|5993.1|5993.93|5993.23|5993.43|5992.73|19
1738655730000|2025-02-04 07:55:30|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|11
1738655740000|2025-02-04 07:55:40|5993.68|5992.98|5993.55|5992.85|5993.8|5993.1|5993.43|5992.73|16
1738655750000|2025-02-04 07:55:50|5993.43|5992.73|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|0
1738655760000|2025-02-04 07:56:00|5992.93|5992.23|5992.55|5991.85|5993.3|5992.6|5992.43|5991.73|45
1738655770000|2025-02-04 07:56:10|5992.43|5991.73|5993.18|5992.48|5993.18|5992.48|5992.43|5991.73|30
1738655780000|2025-02-04 07:56:20|5993.05|5992.35|5992.8|5992.1|5993.05|5992.35|5992.8|5992.1|0
1738655790000|2025-02-04 07:56:30|5992.68|5991.98|5992.3|5991.6|5992.93|5992.23|5992.3|5991.6|45
1738655800000|2025-02-04 07:56:40|5992.18|5991.48|5992.18|5991.48|5992.3|5991.6|5992.05|5991.35|18
1738655810000|2025-02-04 07:56:50|5992.05|5991.35|5992.18|5991.48|5992.43|5991.73|5992.05|5991.35|49
1738655820000|2025-02-04 07:57:00|5992.05|5991.35|5990.68|5989.98|5992.05|5991.35|5990.68|5989.98|174
1738655830000|2025-02-04 07:57:10|5990.8|5990.1|5990.43|5989.73|5990.8|5990.1|5990.18|5989.48|61
1738655840000|2025-02-04 07:57:20|5990.3|5989.6|5990.8|5990.1|5990.93|5990.23|5990.18|5989.48|52
1738655850000|2025-02-04 07:57:30|5990.68|5989.98|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|19
1738655860000|2025-02-04 07:57:40|5990.8|5990.1|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|12
1738655870000|2025-02-04 07:57:50|5990.8|5990.1|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|11
1738655880000|2025-02-04 07:58:00|5990.43|5989.73|5990.3|5989.6|5990.43|5989.73|5989.68|5988.98|86
1738655890000|2025-02-04 07:58:10|5990.18|5989.48|5990.18|5989.48|5990.68|5989.98|5990.18|5989.48|27
1738655900000|2025-02-04 07:58:20|5989.8|5989.1|5989.93|5989.23|5990.3|5989.6|5989.68|5988.98|38
1738655910000|2025-02-04 07:58:30|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.68|5988.98|34
1738655920000|2025-02-04 07:58:40|5989.8|5989.1|5990.68|5989.98|5990.68|5989.98|5989.8|5989.1|32
1738655930000|2025-02-04 07:58:50|5990.55|5989.85|5991.05|5990.35|5991.18|5990.48|5990.43|5989.73|40
1738655940000|2025-02-04 07:59:00|5990.93|5990.23|5991.68|5990.98|5992.05|5991.35|5990.93|5990.23|51
1738655950000|2025-02-04 07:59:10|5991.8|5991.1|5992.05|5991.35|5992.18|5991.48|5991.68|5990.98|29
1738655960000|2025-02-04 07:59:20|5992.18|5991.48|5992.3|5991.6|5992.43|5991.73|5992.18|5991.48|24
1738655970000|2025-02-04 07:59:30|5992.43|5991.73|5991.8|5991.1|5992.43|5991.73|5991.8|5991.1|43
1738655980000|2025-02-04 07:59:40|5991.93|5991.23|5992.18|5991.48|5992.18|5991.48|5991.68|5990.98|17
1738655990000|2025-02-04 07:59:50|5991.93|5991.23|5991.05|5990.35|5992.18|5991.48|5990.8|5990.1|103
1738656000000|2025-02-04 08:00:00|5991.43|5990.73|5995.43|5994.73|5995.43|5994.73|5990.18|5989.48|322
1738656010000|2025-02-04 08:00:10|5995.55|5994.85|5995.93|5995.23|5995.93|5995.23|5995.05|5994.35|94
1738656020000|2025-02-04 08:00:20|5995.68|5994.98|5994.68|5993.98|5995.93|5995.23|5994.43|5993.73|99
1738656030000|2025-02-04 08:00:30|5994.43|5993.73|5994.43|5993.73|5994.8|5994.1|5994.05|5993.35|70
1738656040000|2025-02-04 08:00:40|5994.18|5993.48|5994.18|5993.48|5994.43|5993.73|5993.93|5993.23|24
1738656050000|2025-02-04 08:00:50|5993.93|5993.23|5993.68|5992.98|5994.05|5993.35|5993.43|5992.73|51
1738656060000|2025-02-04 08:01:00|5993.55|5992.85|5992.68|5991.98|5993.55|5992.85|5991.93|5991.23|112
1738656070000|2025-02-04 08:01:10|5992.43|5991.73|5991.8|5991.1|5992.55|5991.85|5991.55|5990.85|66
1738656080000|2025-02-04 08:01:20|5991.68|5990.98|5991.18|5990.48|5991.93|5991.23|5991.18|5990.48|33
1738656090000|2025-02-04 08:01:30|5991.05|5990.35|5991.55|5990.85|5991.68|5990.98|5990.93|5990.23|58
1738656100000|2025-02-04 08:01:40|5991.68|5990.98|5991.55|5990.85|5992.05|5991.35|5991.18|5990.48|30
1738656110000|2025-02-04 08:01:50|5991.68|5990.98|5992.43|5991.73|5992.43|5991.73|5991.68|5990.98|30
1738656120000|2025-02-04 08:02:00|5991.43|5990.73|5991.05|5990.35|5991.93|5991.23|5990.68|5989.98|92
1738656130000|2025-02-04 08:02:10|5991.18|5990.48|5991.43|5990.73|5991.68|5990.98|5990.43|5989.73|55
1738656140000|2025-02-04 08:02:20|5991.3|5990.6|5990.18|5989.48|5991.43|5990.73|5990.18|5989.48|60
1738656150000|2025-02-04 08:02:30|5989.68|5988.98|5990.8|5990.1|5990.93|5990.23|5989.68|5988.98|41
1738656160000|2025-02-04 08:02:40|5990.68|5989.98|5990.43|5989.73|5990.68|5989.98|5990.18|5989.48|19
1738656170000|2025-02-04 08:02:50|5990.18|5989.48|5990.18|5989.48|5990.43|5989.73|5989.8|5989.1|79
1738656180000|2025-02-04 08:03:00|5990.05|5989.35|5989.18|5988.48|5990.18|5989.48|5989.18|5988.48|45
1738656190000|2025-02-04 08:03:10|5988.93|5988.23|5988.05|5987.35|5989.18|5988.48|5987.8|5987.1|309
1738656200000|2025-02-04 08:03:20|5988.18|5987.48|5987.43|5986.73|5988.18|5987.48|5987.43|5986.73|55
1738656210000|2025-02-04 08:03:30|5987.55|5986.85|5988.43|5987.73|5988.68|5987.98|5987.3|5986.6|75
1738656220000|2025-02-04 08:03:40|5988.3|5987.6|5988.43|5987.73|5988.93|5988.23|5988.05|5987.35|63
1738656230000|2025-02-04 08:03:50|5988.3|5987.6|5987.68|5986.98|5988.55|5987.85|5987.68|5986.98|32
1738656240000|2025-02-04 08:04:00|5987.43|5986.73|5987.93|5987.23|5988.18|5987.48|5986.8|5986.1|83
1738656250000|2025-02-04 08:04:10|5987.8|5987.1|5986.93|5986.23|5987.8|5987.1|5986.93|5986.23|16
1738656260000|2025-02-04 08:04:20|5986.68|5985.98|5988.18|5987.48|5988.18|5987.48|5986.68|5985.98|51
1738656270000|2025-02-04 08:04:30|5988.3|5987.6|5988.05|5987.35|5989.43|5988.73|5988.05|5987.35|79
1738656280000|2025-02-04 08:04:40|5988.18|5987.48|5988.68|5987.98|5988.68|5987.98|5988.05|5987.35|28
1738656290000|2025-02-04 08:04:50|5988.55|5987.85|5987.43|5986.73|5988.55|5987.85|5987.3|5986.6|58
1738656300000|2025-02-04 08:05:00|5987.18|5986.48|5986.93|5986.23|5987.43|5986.73|5986.68|5985.98|64
1738656310000|2025-02-04 08:05:10|5987.05|5986.35|5988.43|5987.73|5988.43|5987.73|5986.55|5985.85|57
1738656320000|2025-02-04 08:05:20|5988.55|5987.85|5987.43|5986.73|5988.68|5987.98|5987.18|5986.48|62
1738656330000|2025-02-04 08:05:30|5987.3|5986.6|5986.68|5985.98|5987.3|5986.6|5986.43|5985.73|35
1738656340000|2025-02-04 08:05:40|5986.8|5986.1|5986.93|5986.23|5987.05|5986.35|5986.55|5985.85|69
1738656350000|2025-02-04 08:05:50|5987.43|5986.73|5986.68|5985.98|5987.43|5986.73|5986.68|5985.98|102
1738656360000|2025-02-04 08:06:00|5986.93|5986.23|5986.18|5985.48|5987.18|5986.48|5986.18|5985.48|61
1738656370000|2025-02-04 08:06:10|5985.68|5984.98|5986.18|5985.48|5986.3|5985.6|5985.43|5984.73|92
1738656380000|2025-02-04 08:06:20|5986.05|5985.35|5986.43|5985.73|5986.43|5985.73|5985.68|5984.98|56
1738656390000|2025-02-04 08:06:30|5986.8|5986.1|5986.43|5985.73|5987.18|5986.48|5986.3|5985.6|81
1738656400000|2025-02-04 08:06:40|5986.18|5985.48|5986.18|5985.48|5986.43|5985.73|5985.93|5985.23|48
1738656410000|2025-02-04 08:06:50|5986.3|5985.6|5986.43|5985.73|5986.8|5986.1|5985.93|5985.23|60
1738656420000|2025-02-04 08:07:00|5986.18|5985.48|5986.18|5985.48|5986.68|5985.98|5985.43|5984.73|77
1738656430000|2025-02-04 08:07:10|5986.05|5985.35|5986.55|5985.85|5986.93|5986.23|5985.93|5985.23|90
1738656440000|2025-02-04 08:07:20|5986.68|5985.98|5986.8|5986.1|5986.93|5986.23|5986.55|5985.85|16
1738656450000|2025-02-04 08:07:30|5986.68|5985.98|5986.18|5985.48|5986.68|5985.98|5986.05|5985.35|58
1738656460000|2025-02-04 08:07:40|5985.8|5985.1|5986.43|5985.73|5986.43|5985.73|5985.8|5985.1|29
1738656470000|2025-02-04 08:07:50|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|5986.18|5985.48|31
1738656480000|2025-02-04 08:08:00|5986.43|5985.73|5987.3|5986.6|5987.68|5986.98|5986.18|5985.48|54
1738656490000|2025-02-04 08:08:10|5987.18|5986.48|5987.18|5986.48|5987.3|5986.6|5986.43|5985.73|33
1738656500000|2025-02-04 08:08:20|5987.05|5986.35|5987.8|5987.1|5988.18|5987.48|5986.93|5986.23|39
1738656510000|2025-02-04 08:08:30|5987.93|5987.23|5987.8|5987.1|5988.43|5987.73|5987.68|5986.98|35
1738656520000|2025-02-04 08:08:40|5987.93|5987.23|5987.68|5986.98|5988.05|5987.35|5987.43|5986.73|33
1738656530000|2025-02-04 08:08:50|5987.55|5986.85|5987.43|5986.73|5988.05|5987.35|5987.43|5986.73|34
1738656540000|2025-02-04 08:09:00|5987.18|5986.48|5987.68|5986.98|5987.93|5987.23|5987.18|5986.48|74
1738656550000|2025-02-04 08:09:10|5987.43|5986.73|5987.93|5987.23|5987.93|5987.23|5987.43|5986.73|65
1738656560000|2025-02-04 08:09:20|5987.8|5987.1|5987.05|5986.35|5987.93|5987.23|5987.05|5986.35|19
1738656570000|2025-02-04 08:09:30|5986.68|5985.98|5985.68|5984.98|5986.68|5985.98|5985.43|5984.73|78
1738656580000|2025-02-04 08:09:40|5985.8|5985.1|5985.8|5985.1|5985.93|5985.23|5985.43|5984.73|57
1738656590000|2025-02-04 08:09:50|5985.68|5984.98|5985.43|5984.73|5985.8|5985.1|5985.43|5984.73|14
1738656600000|2025-02-04 08:10:00|5985.68|5984.98|5984.68|5983.98|5985.68|5984.98|5984.55|5983.85|98
1738656610000|2025-02-04 08:10:10|5984.93|5984.23|5983.43|5982.73|5985.43|5984.73|5983.43|5982.73|137
1738656620000|2025-02-04 08:10:20|5983.18|5982.48|5982.93|5982.23|5984.18|5983.48|5982.8|5982.1|106
1738656630000|2025-02-04 08:10:30|5982.8|5982.1|5981.68|5980.98|5982.93|5982.23|5981.68|5980.98|82
1738656640000|2025-02-04 08:10:40|5981.43|5980.73|5981.68|5980.98|5981.93|5981.23|5981.43|5980.73|39
1738656650000|2025-02-04 08:10:50|5981.8|5981.1|5982.93|5982.23|5982.93|5982.23|5981.68|5980.98|73
1738656660000|2025-02-04 08:11:00|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5981.68|5980.98|102
1738656670000|2025-02-04 08:11:10|5982.68|5981.98|5982.68|5981.98|5982.93|5982.23|5982.05|5981.35|110
1738656680000|2025-02-04 08:11:20|5982.93|5982.23|5983.68|5982.98|5983.8|5983.1|5982.55|5981.85|41
1738656690000|2025-02-04 08:11:30|5983.43|5982.73|5983.18|5982.48|5984.18|5983.48|5983.18|5982.48|110
1738656700000|2025-02-04 08:11:40|5982.93|5982.23|5982.93|5982.23|5983.3|5982.6|5982.68|5981.98|42
1738656710000|2025-02-04 08:11:50|5983.05|5982.35|5982.68|5981.98|5983.18|5982.48|5982.68|5981.98|39
1738656720000|2025-02-04 08:12:00|5982.43|5981.73|5982.18|5981.48|5982.55|5981.85|5982.18|5981.48|34
1738656730000|2025-02-04 08:12:10|5982.05|5981.35|5981.68|5980.98|5982.68|5981.98|5981.68|5980.98|71
1738656740000|2025-02-04 08:12:20|5981.43|5980.73|5982.93|5982.23|5982.93|5982.23|5981.43|5980.73|82
1738656750000|2025-02-04 08:12:30|5983.05|5982.35|5981.93|5981.23|5983.18|5982.48|5981.93|5981.23|61
1738656760000|2025-02-04 08:12:40|5981.68|5980.98|5981.43|5980.73|5981.8|5981.1|5981.43|5980.73|58
1738656770000|2025-02-04 08:12:50|5981.68|5980.98|5982.43|5981.73|5982.43|5981.73|5981.43|5980.73|39
1738656780000|2025-02-04 08:13:00|5982.55|5981.85|5982.68|5981.98|5982.93|5982.23|5982.43|5981.73|80
1738656790000|2025-02-04 08:13:10|5982.8|5982.1|5982.93|5982.23|5983.18|5982.48|5982.55|5981.85|16
1738656800000|2025-02-04 08:13:20|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.55|5981.85|36
1738656810000|2025-02-04 08:13:30|5982.8|5982.1|5983.43|5982.73|5983.43|5982.73|5982.68|5981.98|15
1738656820000|2025-02-04 08:13:40|5983.18|5982.48|5983.68|5982.98|5983.93|5983.23|5982.93|5982.23|48
1738656830000|2025-02-04 08:13:50|5983.8|5983.1|5983.3|5982.6|5984.68|5983.98|5983.3|5982.6|55
1738656840000|2025-02-04 08:14:00|5983.43|5982.73|5984.3|5983.6|5984.3|5983.6|5983.43|5982.73|41
1738656850000|2025-02-04 08:14:10|5984.43|5983.73|5982.8|5982.1|5984.43|5983.73|5982.8|5982.1|52
1738656860000|2025-02-04 08:14:20|5982.93|5982.23|5983.93|5983.23|5984.43|5983.73|5982.93|5982.23|62
1738656870000|2025-02-04 08:14:30|5984.05|5983.35|5983.93|5983.23|5984.55|5983.85|5983.93|5983.23|60
1738656880000|2025-02-04 08:14:40|5983.8|5983.1|5984.3|5983.6|5984.43|5983.73|5983.68|5982.98|32
1738656890000|2025-02-04 08:14:50|5984.43|5983.73|5985.93|5985.23|5986.43|5985.73|5984.18|5983.48|93
1738656900000|2025-02-04 08:15:00|5985.68|5984.98|5985.8|5985.1|5985.93|5985.23|5985.05|5984.35|48
1738656910000|2025-02-04 08:15:10|5985.68|5984.98|5986.93|5986.23|5986.93|5986.23|5985.68|5984.98|41
1738656920000|2025-02-04 08:15:20|5987.05|5986.35|5987.43|5986.73|5987.68|5986.98|5986.93|5986.23|53
1738656930000|2025-02-04 08:15:30|5987.18|5986.48|5986.18|5985.48|5987.18|5986.48|5986.18|5985.48|40
1738656940000|2025-02-04 08:15:40|5986.43|5985.73|5986.18|5985.48|5986.8|5986.1|5985.8|5985.1|27
1738656950000|2025-02-04 08:15:50|5986.3|5985.6|5986.68|5985.98|5986.93|5986.23|5986.3|5985.6|32
1738656960000|2025-02-04 08:16:00|5986.55|5985.85|5987.3|5986.6|5987.3|5986.6|5986.55|5985.85|24
1738656970000|2025-02-04 08:16:10|5987.43|5986.73|5987.3|5986.6|5987.43|5986.73|5986.8|5986.1|30
1738656980000|2025-02-04 08:16:20|5987.18|5986.48|5986.93|5986.23|5987.3|5986.6|5986.55|5985.85|19
1738656990000|2025-02-04 08:16:30|5987.05|5986.35|5986.43|5985.73|5987.43|5986.73|5986.3|5985.6|14
1738657000000|2025-02-04 08:16:40|5986.3|5985.6|5985.68|5984.98|5986.68|5985.98|5985.68|5984.98|45
1738657010000|2025-02-04 08:16:50|5985.8|5985.1|5986.05|5985.35|5986.18|5985.48|5985.68|5984.98|22
1738657020000|2025-02-04 08:17:00|5986.18|5985.48|5985.93|5985.23|5986.43|5985.73|5985.68|5984.98|40
1738657030000|2025-02-04 08:17:10|5986.05|5985.35|5986.43|5985.73|5986.55|5985.85|5986.05|5985.35|30
1738657040000|2025-02-04 08:17:20|5986.3|5985.6|5986.68|5985.98|5987.18|5986.48|5986.3|5985.6|48
1738657050000|2025-02-04 08:17:30|5986.93|5986.23|5986.68|5985.98|5986.93|5986.23|5986.43|5985.73|36
1738657060000|2025-02-04 08:17:40|5986.8|5986.1|5986.68|5985.98|5986.93|5986.23|5986.68|5985.98|16
1738657070000|2025-02-04 08:17:50|5986.3|5985.6|5985.68|5984.98|5986.43|5985.73|5985.43|5984.73|37
1738657080000|2025-02-04 08:18:00|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5984.93|5984.23|49
1738657090000|2025-02-04 08:18:10|5985.55|5984.85|5986.18|5985.48|5986.18|5985.48|5985.3|5984.6|32
1738657100000|2025-02-04 08:18:20|5986.3|5985.6|5986.43|5985.73|5986.43|5985.73|5986.18|5985.48|16
1738657110000|2025-02-04 08:18:30|5986.55|5985.85|5985.68|5984.98|5986.68|5985.98|5985.68|5984.98|34
1738657120000|2025-02-04 08:18:40|5985.55|5984.85|5986.43|5985.73|5986.43|5985.73|5985.55|5984.85|13
1738657130000|2025-02-04 08:18:50|5986.18|5985.48|5985.43|5984.73|5986.43|5985.73|5985.43|5984.73|28
1738657140000|2025-02-04 08:19:00|5985.68|5984.98|5986.05|5985.35|5986.18|5985.48|5985.68|5984.98|61
1738657150000|2025-02-04 08:19:10|5986.18|5985.48|5986.68|5985.98|5986.93|5986.23|5985.68|5984.98|207
1738657160000|2025-02-04 08:19:20|5986.8|5986.1|5985.3|5984.6|5986.93|5986.23|5984.8|5984.1|125
1738657170000|2025-02-04 08:19:30|5985.43|5984.73|5985.68|5984.98|5986.3|5985.6|5985.43|5984.73|51
1738657180000|2025-02-04 08:19:40|5985.55|5984.85|5985.55|5984.85|5985.8|5985.1|5985.43|5984.73|20
1738657190000|2025-02-04 08:19:50|5985.68|5984.98|5985.93|5985.23|5986.18|5985.48|5985.68|5984.98|39
1738657200000|2025-02-04 08:20:00|5985.8|5985.1|5986.18|5985.48|5986.18|5985.48|5985.68|5984.98|51
1738657210000|2025-02-04 08:20:10|5986.05|5985.35|5985.55|5984.85|5986.18|5985.48|5985.43|5984.73|36
1738657220000|2025-02-04 08:20:20|5985.43|5984.73|5985.68|5984.98|5985.93|5985.23|5985.18|5984.48|36
1738657230000|2025-02-04 08:20:30|5985.55|5984.85|5986.43|5985.73|5986.43|5985.73|5985.43|5984.73|21
1738657240000|2025-02-04 08:20:40|5986.18|5985.48|5986.05|5985.35|5986.43|5985.73|5985.93|5985.23|29
1738657250000|2025-02-04 08:20:50|5985.93|5985.23|5987.43|5986.73|5987.43|5986.73|5985.93|5985.23|114
1738657260000|2025-02-04 08:21:00|5987.3|5986.6|5986.93|5986.23|5987.3|5986.6|5986.43|5985.73|45
1738657270000|2025-02-04 08:21:10|5986.8|5986.1|5986.93|5986.23|5987.05|5986.35|5986.43|5985.73|22
1738657280000|2025-02-04 08:21:20|5986.8|5986.1|5986.43|5985.73|5986.8|5986.1|5986.43|5985.73|14
1738657290000|2025-02-04 08:21:30|5986.18|5985.48|5987.18|5986.48|5987.3|5986.6|5986.18|5985.48|65
1738657300000|2025-02-04 08:21:40|5987.55|5986.85|5988.55|5987.85|5988.55|5987.85|5987.3|5986.6|42
1738657310000|2025-02-04 08:21:50|5988.43|5987.73|5989.43|5988.73|5989.93|5989.23|5988.43|5987.73|76
1738657320000|2025-02-04 08:22:00|5989.55|5988.85|5991.43|5990.73|5991.8|5991.1|5989.55|5988.85|138
1738657330000|2025-02-04 08:22:10|5991.55|5990.85|5991.43|5990.73|5991.68|5990.98|5990.68|5989.98|67
1738657340000|2025-02-04 08:22:20|5991.18|5990.48|5991.3|5990.6|5991.93|5991.23|5991.18|5990.48|73
1738657350000|2025-02-04 08:22:30|5991.18|5990.48|5990.18|5989.48|5991.18|5990.48|5990.18|5989.48|41
1738657360000|2025-02-04 08:22:40|5990.05|5989.35|5990.05|5989.35|5990.05|5989.35|5989.68|5988.98|36
1738657370000|2025-02-04 08:22:50|5989.93|5989.23|5989.55|5988.85|5990.05|5989.35|5989.3|5988.6|31
1738657380000|2025-02-04 08:23:00|5989.43|5988.73|5989.18|5988.48|5989.43|5988.73|5988.68|5987.98|35
1738657390000|2025-02-04 08:23:10|5989.43|5988.73|5987.93|5987.23|5989.43|5988.73|5987.93|5987.23|60
1738657400000|2025-02-04 08:23:20|5987.68|5986.98|5987.93|5987.23|5988.18|5987.48|5987.43|5986.73|54
1738657410000|2025-02-04 08:23:30|5987.8|5987.1|5988.43|5987.73|5988.68|5987.98|5987.8|5987.1|33
1738657420000|2025-02-04 08:23:40|5988.68|5987.98|5989.93|5989.23|5990.55|5989.85|5988.43|5987.73|144
1738657430000|2025-02-04 08:23:50|5990.05|5989.35|5989.68|5988.98|5990.05|5989.35|5989.68|5988.98|15
1738657440000|2025-02-04 08:24:00|5990.05|5989.35|5990.68|5989.98|5990.68|5989.98|5989.8|5989.1|56
1738657450000|2025-02-04 08:24:10|5990.55|5989.85|5991.68|5990.98|5992.05|5991.35|5990.43|5989.73|37
1738657460000|2025-02-04 08:24:20|5991.93|5991.23|5990.93|5990.23|5991.93|5991.23|5990.55|5989.85|135
1738657470000|2025-02-04 08:24:30|5991.05|5990.35|5990.05|5989.35|5991.05|5990.35|5989.8|5989.1|30
1738657480000|2025-02-04 08:24:40|5989.93|5989.23|5989.68|5988.98|5990.05|5989.35|5989.68|5988.98|10
1738657490000|2025-02-04 08:24:50|5989.93|5989.23|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|27
1738657500000|2025-02-04 08:25:00|5989.3|5988.6|5988.3|5987.6|5989.68|5988.98|5988.3|5987.6|55
1738657510000|2025-02-04 08:25:10|5988.8|5988.1|5988.68|5987.98|5988.93|5988.23|5988.3|5987.6|39
1738657520000|2025-02-04 08:25:20|5988.8|5988.1|5989.05|5988.35|5989.43|5988.73|5988.68|5987.98|41
1738657530000|2025-02-04 08:25:30|5989.18|5988.48|5988.18|5987.48|5989.43|5988.73|5988.18|5987.48|32
1738657540000|2025-02-04 08:25:40|5987.93|5987.23|5987.68|5986.98|5987.93|5987.23|5986.93|5986.23|104
1738657550000|2025-02-04 08:25:50|5987.93|5987.23|5988.18|5987.48|5988.43|5987.73|5987.93|5987.23|43
1738657560000|2025-02-04 08:26:00|5987.93|5987.23|5987.8|5987.1|5987.93|5987.23|5987.18|5986.48|88
1738657570000|2025-02-04 08:26:10|5987.93|5987.23|5987.55|5986.85|5987.93|5987.23|5987.3|5986.6|47
1738657580000|2025-02-04 08:26:20|5987.68|5986.98|5987.55|5986.85|5987.68|5986.98|5987.43|5986.73|43
1738657590000|2025-02-04 08:26:30|5987.68|5986.98|5986.68|5985.98|5987.68|5986.98|5986.18|5985.48|89
1738657600000|2025-02-04 08:26:40|5986.93|5986.23|5986.43|5985.73|5987.18|5986.48|5985.93|5985.23|179
1738657610000|2025-02-04 08:26:50|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|5986.18|5985.48|93
1738657620000|2025-02-04 08:27:00|5986.93|5986.23|5987.18|5986.48|5987.68|5986.98|5986.93|5986.23|45
1738657630000|2025-02-04 08:27:10|5986.93|5986.23|5986.93|5986.23|5987.68|5986.98|5986.93|5986.23|45
1738657640000|2025-02-04 08:27:20|5987.18|5986.48|5986.68|5985.98|5987.18|5986.48|5986.68|5985.98|16
1738657650000|2025-02-04 08:27:30|5986.43|5985.73|5985.8|5985.1|5987.05|5986.35|5985.68|5984.98|84
1738657660000|2025-02-04 08:27:40|5985.93|5985.23|5984.8|5984.1|5985.93|5985.23|5984.68|5983.98|203
1738657670000|2025-02-04 08:27:50|5984.68|5983.98|5984.18|5983.48|5984.93|5984.23|5984.18|5983.48|171
1738657680000|2025-02-04 08:28:00|5983.93|5983.23|5982.93|5982.23|5983.93|5983.23|5982.93|5982.23|119
1738657690000|2025-02-04 08:28:10|5982.43|5981.73|5984.18|5983.48|5984.43|5983.73|5982.18|5981.48|222
1738657700000|2025-02-04 08:28:20|5984.43|5983.73|5985.18|5984.48|5985.18|5984.48|5984.18|5983.48|34
1738657710000|2025-02-04 08:28:30|5985.43|5984.73|5985.43|5984.73|5985.43|5984.73|5985.18|5984.48|43
1738657720000|2025-02-04 08:28:40|5985.18|5984.48|5985.18|5984.48|5985.43|5984.73|5985.18|5984.48|21
1738657730000|2025-02-04 08:28:50|5985.43|5984.73|5984.3|5983.6|5985.43|5984.73|5984.18|5983.48|33
1738657740000|2025-02-04 08:29:00|5984.18|5983.48|5984.18|5983.48|5984.18|5983.48|5983.43|5982.73|53
1738657750000|2025-02-04 08:29:10|5984.05|5983.35|5984.18|5983.48|5984.43|5983.73|5984.05|5983.35|20
1738657760000|2025-02-04 08:29:20|5984.05|5983.35|5984.18|5983.48|5984.18|5983.48|5983.93|5983.23|24
1738657770000|2025-02-04 08:29:30|5984.05|5983.35|5983.43|5982.73|5984.05|5983.35|5983.3|5982.6|96
1738657780000|2025-02-04 08:29:40|5983.18|5982.48|5982.8|5982.1|5983.18|5982.48|5982.68|5981.98|55
1738657790000|2025-02-04 08:29:50|5982.93|5982.23|5982.43|5981.73|5982.93|5982.23|5982.18|5981.48|67
1738657800000|2025-02-04 08:30:00|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.18|5981.48|103
1738657810000|2025-02-04 08:30:10|5982.93|5982.23|5984.43|5983.73|5984.43|5983.73|5982.43|5981.73|126
1738657820000|2025-02-04 08:30:20|5984.18|5983.48|5985.18|5984.48|5985.18|5984.48|5984.18|5983.48|94
1738657830000|2025-02-04 08:30:30|5984.93|5984.23|5985.43|5984.73|5985.68|5984.98|5984.93|5984.23|44
1738657840000|2025-02-04 08:30:40|5985.68|5984.98|5985.93|5985.23|5986.18|5985.48|5985.55|5984.85|32
1738657850000|2025-02-04 08:30:50|5985.68|5984.98|5984.8|5984.1|5985.68|5984.98|5984.68|5983.98|39
1738657860000|2025-02-04 08:31:00|5984.68|5983.98|5984.68|5983.98|5984.93|5984.23|5984.3|5983.6|27
1738657870000|2025-02-04 08:31:10|5984.43|5983.73|5985.43|5984.73|5985.68|5984.98|5984.43|5983.73|83
1738657880000|2025-02-04 08:31:20|5985.3|5984.6|5985.68|5984.98|5985.68|5984.98|5985.18|5984.48|173
1738657890000|2025-02-04 08:31:30|5984.55|5983.85|5982.18|5981.48|5984.55|5983.85|5982.18|5981.48|107
1738657900000|2025-02-04 08:31:40|5982.05|5981.35|5981.68|5980.98|5982.18|5981.48|5981.68|5980.98|60
1738657910000|2025-02-04 08:31:50|5981.8|5981.1|5981.55|5980.85|5981.8|5981.1|5981.3|5980.6|133
1738657920000|2025-02-04 08:32:00|5981.68|5980.98|5979.8|5979.1|5981.68|5980.98|5979.68|5978.98|133
1738657930000|2025-02-04 08:32:10|5979.93|5979.23|5979.55|5978.85|5979.93|5979.23|5979.43|5978.73|46
1738657940000|2025-02-04 08:32:20|5979.68|5978.98|5979.55|5978.85|5979.68|5978.98|5979.43|5978.73|57
1738657950000|2025-02-04 08:32:30|5979.43|5978.73|5979.05|5978.35|5980.18|5979.48|5979.05|5978.35|123
1738657960000|2025-02-04 08:32:40|5979.18|5978.48|5978.18|5977.48|5979.18|5978.48|5977.68|5976.98|106
1738657970000|2025-02-04 08:32:50|5978.43|5977.73|5978.43|5977.73|5979.18|5978.48|5978.43|5977.73|108
1738657980000|2025-02-04 08:33:00|5978.68|5977.98|5978.93|5978.23|5978.93|5978.23|5978.43|5977.73|102
1738657990000|2025-02-04 08:33:10|5978.8|5978.1|5979.68|5978.98|5980.18|5979.48|5978.8|5978.1|87
1738658000000|2025-02-04 08:33:20|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.18|5978.48|45
1738658010000|2025-02-04 08:33:30|5979.18|5978.48|5978.68|5977.98|5979.43|5978.73|5978.43|5977.73|59
1738658020000|2025-02-04 08:33:40|5978.8|5978.1|5979.68|5978.98|5979.68|5978.98|5978.8|5978.1|114
1738658030000|2025-02-04 08:33:50|5979.8|5979.1|5978.43|5977.73|5979.8|5979.1|5978.43|5977.73|70
1738658040000|2025-02-04 08:34:00|5978.18|5977.48|5977.68|5976.98|5978.55|5977.85|5977.68|5976.98|180
1738658050000|2025-02-04 08:34:10|5976.18|5975.48|5976.43|5975.73|5976.68|5975.98|5975.93|5975.23|236
1738658060000|2025-02-04 08:34:20|5976.18|5975.48|5977.68|5976.98|5977.68|5976.98|5975.93|5975.23|95
1738658070000|2025-02-04 08:34:30|5977.55|5976.85|5977.43|5976.73|5977.68|5976.98|5977.05|5976.35|43
1738658080000|2025-02-04 08:34:40|5977.18|5976.48|5977.8|5977.1|5977.93|5977.23|5977.18|5976.48|143
1738658090000|2025-02-04 08:34:50|5977.68|5976.98|5977.18|5976.48|5977.68|5976.98|5977.18|5976.48|8
1738658100000|2025-02-04 08:35:00|5977.05|5976.35|5976.68|5975.98|5977.18|5976.48|5976.43|5975.73|91
1738658110000|2025-02-04 08:35:10|5977.43|5976.73|5976.43|5975.73|5977.68|5976.98|5976.43|5975.73|116
1738658120000|2025-02-04 08:35:20|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|18
1738658130000|2025-02-04 08:35:30|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.18|5975.48|102
1738658140000|2025-02-04 08:35:40|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.3|5975.6|109
1738658150000|2025-02-04 08:35:50|5976.43|5975.73|5976.43|5975.73|5977.18|5976.48|5976.43|5975.73|102
1738658160000|2025-02-04 08:36:00|5976.55|5975.85|5977.43|5976.73|5977.43|5976.73|5976.55|5975.85|66
1738658170000|2025-02-04 08:36:10|5977.05|5976.35|5976.93|5976.23|5977.18|5976.48|5976.18|5975.48|91
1738658180000|2025-02-04 08:36:20|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.8|5976.1|38
1738658190000|2025-02-04 08:36:30|5977.43|5976.73|5976.93|5976.23|5977.68|5976.98|5976.93|5976.23|66
1738658200000|2025-02-04 08:36:40|5976.68|5975.98|5977.3|5976.6|5977.55|5976.85|5976.18|5975.48|159
1738658210000|2025-02-04 08:36:50|5977.8|5977.1|5977.43|5976.73|5977.8|5977.1|5977.43|5976.73|5
1738658220000|2025-02-04 08:37:00|5977.18|5976.48|5976.68|5975.98|5977.18|5976.48|5976.55|5975.85|46
1738658230000|2025-02-04 08:37:10|5976.55|5975.85|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|36
1738658240000|2025-02-04 08:37:20|5976.18|5975.48|5974.68|5973.98|5976.18|5975.48|5974.18|5973.48|218
1738658250000|2025-02-04 08:37:30|5974.8|5974.1|5974.43|5973.73|5974.93|5974.23|5974.43|5973.73|32
1738658260000|2025-02-04 08:37:40|5974.55|5973.85|5974.93|5974.23|5974.93|5974.23|5974.43|5973.73|87
1738658270000|2025-02-04 08:37:50|5974.8|5974.1|5974.18|5973.48|5974.8|5974.1|5973.93|5973.23|169
1738658280000|2025-02-04 08:38:00|5974.05|5973.35|5974.93|5974.23|5975.3|5974.6|5973.93|5973.23|83
1738658290000|2025-02-04 08:38:10|5975.18|5974.48|5974.68|5973.98|5975.43|5974.73|5974.68|5973.98|28
1738658300000|2025-02-04 08:38:20|5975.43|5974.73|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|63
1738658310000|2025-02-04 08:38:30|5975.3|5974.6|5975.43|5974.73|5975.68|5974.98|5975.18|5974.48|89
1738658320000|2025-02-04 08:38:40|5975.3|5974.6|5976.18|5975.48|5976.18|5975.48|5975.3|5974.6|87
1738658330000|2025-02-04 08:38:50|5976.05|5975.35|5976.68|5975.98|5976.68|5975.98|5975.93|5975.23|90
1738658340000|2025-02-04 08:39:00|5976.8|5976.1|5977.55|5976.85|5977.68|5976.98|5976.8|5976.1|77
1738658350000|2025-02-04 08:39:10|5977.43|5976.73|5976.18|5975.48|5977.93|5977.23|5976.18|5975.48|97
1738658360000|2025-02-04 08:39:20|5976.43|5975.73|5977.93|5977.23|5978.05|5977.35|5976.18|5975.48|103
1738658370000|2025-02-04 08:39:30|5978.05|5977.35|5978.05|5977.35|5978.05|5977.35|5977.3|5976.6|26
1738658380000|2025-02-04 08:39:40|5978.18|5977.48|5977.43|5976.73|5978.18|5977.48|5977.43|5976.73|67
1738658390000|2025-02-04 08:39:50|5977.55|5976.85|5977.68|5976.98|5978.05|5977.35|5977.55|5976.85|61
1738658400000|2025-02-04 08:40:00|5977.8|5977.1|5977.43|5976.73|5978.18|5977.48|5977.43|5976.73|30
1738658410000|2025-02-04 08:40:10|5977.18|5976.48|5976.93|5976.23|5977.18|5976.48|5976.18|5975.48|78
1738658420000|2025-02-04 08:40:20|5976.8|5976.1|5977.43|5976.73|5977.93|5977.23|5976.68|5975.98|38
1738658430000|2025-02-04 08:40:30|5977.18|5976.48|5977.43|5976.73|5977.93|5977.23|5977.18|5976.48|56
1738658440000|2025-02-04 08:40:40|5977.3|5976.6|5977.18|5976.48|5977.68|5976.98|5977.18|5976.48|34
1738658450000|2025-02-04 08:40:50|5976.93|5976.23|5976.18|5975.48|5976.93|5976.23|5976.18|5975.48|121
1738658460000|2025-02-04 08:41:00|5975.93|5975.23|5974.68|5973.98|5975.93|5975.23|5974.68|5973.98|54
1738658470000|2025-02-04 08:41:10|5975.18|5974.48|5975.05|5974.35|5975.68|5974.98|5974.93|5974.23|114
1738658480000|2025-02-04 08:41:20|5974.93|5974.23|5976.18|5975.48|5976.43|5975.73|5974.93|5974.23|67
1738658490000|2025-02-04 08:41:30|5976.43|5975.73|5976.18|5975.48|5976.8|5976.1|5976.05|5975.35|51
1738658500000|2025-02-04 08:41:40|5976.05|5975.35|5975.93|5975.23|5977.05|5976.35|5975.93|5975.23|50
1738658510000|2025-02-04 08:41:50|5975.8|5975.1|5975.8|5975.1|5975.93|5975.23|5975.68|5974.98|7
1738658520000|2025-02-04 08:42:00|5975.93|5975.23|5975.93|5975.23|5976.43|5975.73|5975.8|5975.1|41
1738658530000|2025-02-04 08:42:10|5975.68|5974.98|5975.43|5974.73|5976.43|5975.73|5975.43|5974.73|46
1738658540000|2025-02-04 08:42:20|5975.3|5974.6|5975.68|5974.98|5976.18|5975.48|5975.3|5974.6|62
1738658550000|2025-02-04 08:42:30|5975.93|5975.23|5975.8|5975.1|5976.68|5975.98|5975.8|5975.1|74
1738658560000|2025-02-04 08:42:40|5975.68|5974.98|5975.43|5974.73|5976.05|5975.35|5975.43|5974.73|47
1738658570000|2025-02-04 08:42:50|5975.18|5974.48|5974.93|5974.23|5975.18|5974.48|5974.68|5973.98|168
1738658580000|2025-02-04 08:43:00|5974.8|5974.1|5973.93|5973.23|5975.68|5974.98|5973.93|5973.23|108
1738658590000|2025-02-04 08:43:10|5974.05|5973.35|5972.93|5972.23|5974.18|5973.48|5972.93|5972.23|175
1738658600000|2025-02-04 08:43:20|5973.3|5972.6|5972.43|5971.73|5973.3|5972.6|5971.55|5970.85|185
1738658610000|2025-02-04 08:43:30|5971.93|5971.23|5971.93|5971.23|5972.18|5971.48|5971.8|5971.1|166
1738658620000|2025-02-04 08:43:40|5971.43|5970.73|5971.3|5970.6|5971.43|5970.73|5970.8|5970.1|259
1738658630000|2025-02-04 08:43:50|5971.43|5970.73|5970.93|5970.23|5971.68|5970.98|5970.8|5970.1|77
1738658640000|2025-02-04 08:44:00|5970.43|5969.73|5970.18|5969.48|5971.18|5970.48|5970.18|5969.48|210
1738658650000|2025-02-04 08:44:10|5970.3|5969.6|5972.18|5971.48|5972.18|5971.48|5970.18|5969.48|173
1738658660000|2025-02-04 08:44:20|5972.3|5971.6|5972.55|5971.85|5972.68|5971.98|5972.18|5971.48|61
1738658670000|2025-02-04 08:44:30|5972.68|5971.98|5973.43|5972.73|5973.55|5972.85|5972.68|5971.98|64
1738658680000|2025-02-04 08:44:40|5973.18|5972.48|5974.18|5973.48|5974.18|5973.48|5973.18|5972.48|19
1738658690000|2025-02-04 08:44:50|5973.93|5973.23|5972.68|5971.98|5973.93|5973.23|5972.68|5971.98|55
1738658700000|2025-02-04 08:45:00|5972.43|5971.73|5972.93|5972.23|5973.18|5972.48|5971.93|5971.23|206
1738658710000|2025-02-04 08:45:10|5973.05|5972.35|5972.55|5971.85|5973.18|5972.48|5972.3|5971.6|55
1738658720000|2025-02-04 08:45:20|5972.68|5971.98|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|18
1738658730000|2025-02-04 08:45:30|5972.68|5971.98|5972.18|5971.48|5972.68|5971.98|5972.18|5971.48|23
1738658740000|2025-02-04 08:45:40|5971.93|5971.23|5971.93|5971.23|5972.18|5971.48|5971.68|5970.98|76
1738658750000|2025-02-04 08:45:50|5972.05|5971.35|5972.55|5971.85|5972.68|5971.98|5972.05|5971.35|17
1738658760000|2025-02-04 08:46:00|5972.43|5971.73|5973.55|5972.85|5973.55|5972.85|5972.43|5971.73|74
1738658770000|2025-02-04 08:46:10|5973.68|5972.98|5973.05|5972.35|5973.93|5973.23|5973.05|5972.35|50
1738658780000|2025-02-04 08:46:20|5972.93|5972.23|5972.93|5972.23|5973.18|5972.48|5972.3|5971.6|14
1738658790000|2025-02-04 08:46:30|5973.18|5972.48|5973.3|5972.6|5973.43|5972.73|5973.18|5972.48|17
1738658800000|2025-02-04 08:46:40|5973.18|5972.48|5972.68|5971.98|5973.43|5972.73|5972.68|5971.98|31
1738658810000|2025-02-04 08:46:50|5972.55|5971.85|5973.18|5972.48|5973.8|5973.1|5972.55|5971.85|30
1738658820000|2025-02-04 08:47:00|5973.05|5972.35|5974.05|5973.35|5974.18|5973.48|5972.68|5971.98|47
1738658830000|2025-02-04 08:47:10|5974.18|5973.48|5973.93|5973.23|5974.18|5973.48|5973.43|5972.73|62
1738658840000|2025-02-04 08:47:20|5974.18|5973.48|5973.68|5972.98|5974.18|5973.48|5973.68|5972.98|62
1738658850000|2025-02-04 08:47:30|5973.43|5972.73|5972.68|5971.98|5973.43|5972.73|5972.68|5971.98|20
1738658860000|2025-02-04 08:47:40|5972.55|5971.85|5969.93|5969.23|5972.68|5971.98|5969.18|5968.48|344
1738658870000|2025-02-04 08:47:50|5969.68|5968.98|5970.93|5970.23|5970.93|5970.23|5969.68|5968.98|75
1738658880000|2025-02-04 08:48:00|5970.68|5969.98|5970.18|5969.48|5970.93|5970.23|5970.18|5969.48|39
1738658890000|2025-02-04 08:48:10|5970.55|5969.85|5969.68|5968.98|5970.8|5970.1|5969.68|5968.98|53
1738658900000|2025-02-04 08:48:20|5969.18|5968.48|5970.8|5970.1|5970.8|5970.1|5969.18|5968.48|183
1738658910000|2025-02-04 08:48:30|5970.68|5969.98|5970.05|5969.35|5971.18|5970.48|5970.05|5969.35|96
1738658920000|2025-02-04 08:48:40|5970.18|5969.48|5969.18|5968.48|5970.18|5969.48|5969.18|5968.48|152
1738658930000|2025-02-04 08:48:50|5968.93|5968.23|5969.43|5968.73|5969.43|5968.73|5968.68|5967.98|182
1738658940000|2025-02-04 08:49:00|5969.68|5968.98|5969.8|5969.1|5970.93|5970.23|5969.68|5968.98|135
1738658950000|2025-02-04 08:49:10|5969.93|5969.23|5970.18|5969.48|5970.18|5969.48|5969.68|5968.98|51
1738658960000|2025-02-04 08:49:20|5970.05|5969.35|5970.43|5969.73|5970.43|5969.73|5969.93|5969.23|26
1738658970000|2025-02-04 08:49:30|5970.18|5969.48|5970.18|5969.48|5970.18|5969.48|5970.18|5969.48|8
1738658980000|2025-02-04 08:49:40|5969.43|5968.73|5969.3|5968.6|5969.8|5969.1|5969.05|5968.35|44
1738658990000|2025-02-04 08:49:50|5969.18|5968.48|5969.43|5968.73|5969.68|5968.98|5969.18|5968.48|40
1738659000000|2025-02-04 08:50:00|5969.8|5969.1|5969.55|5968.85|5969.93|5969.23|5969.18|5968.48|47
1738659010000|2025-02-04 08:50:10|5969.43|5968.73|5970.43|5969.73|5970.68|5969.98|5969.43|5968.73|79
1738659020000|2025-02-04 08:50:20|5970.18|5969.48|5971.05|5970.35|5971.05|5970.35|5970.18|5969.48|66
1738659030000|2025-02-04 08:50:30|5971.18|5970.48|5971.18|5970.48|5971.43|5970.73|5970.68|5969.98|46
1738659040000|2025-02-04 08:50:40|5971.3|5970.6|5971.43|5970.73|5971.8|5971.1|5970.8|5970.1|77
1738659050000|2025-02-04 08:50:50|5971.55|5970.85|5972.18|5971.48|5972.3|5971.6|5970.8|5970.1|167
1738659060000|2025-02-04 08:51:00|5971.68|5970.98|5971.68|5970.98|5971.93|5971.23|5970.93|5970.23|86
1738659070000|2025-02-04 08:51:10|5971.3|5970.6|5971.18|5970.48|5971.55|5970.85|5970.8|5970.1|53
1738659080000|2025-02-04 08:51:20|5970.93|5970.23|5971.18|5970.48|5971.18|5970.48|5970.93|5970.23|73
1738659090000|2025-02-04 08:51:30|5971.43|5970.73|5970.93|5970.23|5971.43|5970.73|5970.68|5969.98|57
1738659100000|2025-02-04 08:51:40|5970.8|5970.1|5970.43|5969.73|5970.8|5970.1|5970.18|5969.48|158
1738659110000|2025-02-04 08:51:50|5970.3|5969.6|5970.3|5969.6|5970.68|5969.98|5970.18|5969.48|62
1738659120000|2025-02-04 08:52:00|5970.43|5969.73|5970.93|5970.23|5970.93|5970.23|5970.3|5969.6|116
1738659130000|2025-02-04 08:52:10|5970.8|5970.1|5970.93|5970.23|5970.93|5970.23|5970.68|5969.98|35
1738659140000|2025-02-04 08:52:20|5970.68|5969.98|5970.68|5969.98|5971.18|5970.48|5970.05|5969.35|159
1738659150000|2025-02-04 08:52:30|5970.43|5969.73|5970.93|5970.23|5971.18|5970.48|5970.05|5969.35|194
1738659160000|2025-02-04 08:52:40|5970.55|5969.85|5970.43|5969.73|5970.68|5969.98|5970.43|5969.73|27
1738659170000|2025-02-04 08:52:50|5970.3|5969.6|5970.68|5969.98|5970.68|5969.98|5970.3|5969.6|29
1738659180000|2025-02-04 08:53:00|5970.55|5969.85|5970.3|5969.6|5970.68|5969.98|5969.93|5969.23|20
1738659190000|2025-02-04 08:53:10|5970.43|5969.73|5970.18|5969.48|5970.68|5969.98|5970.05|5969.35|48
1738659200000|2025-02-04 08:53:20|5970.55|5969.85|5970.55|5969.85|5970.93|5970.23|5970.55|5969.85|29
1738659210000|2025-02-04 08:53:30|5970.68|5969.98|5971.68|5970.98|5971.68|5970.98|5970.68|5969.98|69
1738659220000|2025-02-04 08:53:40|5971.55|5970.85|5970.93|5970.23|5972.43|5971.73|5970.68|5969.98|95
1738659230000|2025-02-04 08:53:50|5971.05|5970.35|5970.43|5969.73|5971.3|5970.6|5970.43|5969.73|29
1738659240000|2025-02-04 08:54:00|5970.55|5969.85|5971.18|5970.48|5971.43|5970.73|5970.43|5969.73|41
1738659250000|2025-02-04 08:54:10|5971.3|5970.6|5972.68|5971.98|5972.68|5971.98|5971.3|5970.6|34
1738659260000|2025-02-04 08:54:20|5972.43|5971.73|5972.93|5972.23|5973.43|5972.73|5972.05|5971.35|91
1738659270000|2025-02-04 08:54:30|5972.68|5971.98|5973.68|5972.98|5973.8|5973.1|5972.18|5971.48|64
1738659280000|2025-02-04 08:54:40|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|5973.43|5972.73|51
1738659290000|2025-02-04 08:54:50|5974.18|5973.48|5973.68|5972.98|5974.18|5973.48|5973.68|5972.98|38
1738659300000|2025-02-04 08:55:00|5973.93|5973.23|5974.43|5973.73|5974.68|5973.98|5973.68|5972.98|165
1738659310000|2025-02-04 08:55:10|5974.55|5973.85|5974.3|5973.6|5974.93|5974.23|5974.3|5973.6|56
1738659320000|2025-02-04 08:55:20|5974.43|5973.73|5974.18|5973.48|5974.68|5973.98|5973.93|5973.23|31
1738659330000|2025-02-04 08:55:30|5974.43|5973.73|5975.18|5974.48|5975.18|5974.48|5974.18|5973.48|48
1738659340000|2025-02-04 08:55:40|5974.93|5974.23|5975.43|5974.73|5975.93|5975.23|5974.68|5973.98|59
1738659350000|2025-02-04 08:55:50|5975.18|5974.48|5975.68|5974.98|5975.68|5974.98|5975.18|5974.48|16
1738659360000|2025-02-04 08:56:00|5975.55|5974.85|5975.43|5974.73|5975.93|5975.23|5975.18|5974.48|45
1738659370000|2025-02-04 08:56:10|5975.68|5974.98|5976.05|5975.35|5976.3|5975.6|5975.55|5974.85|44
1738659380000|2025-02-04 08:56:20|5975.93|5975.23|5976.43|5975.73|5976.43|5975.73|5975.55|5974.85|34
1738659390000|2025-02-04 08:56:30|5976.68|5975.98|5976.93|5976.23|5977.18|5976.48|5976.68|5975.98|34
1738659400000|2025-02-04 08:56:40|5976.8|5976.1|5977.93|5977.23|5977.93|5977.23|5976.68|5975.98|108
1738659410000|2025-02-04 08:56:50|5977.55|5976.85|5977.93|5977.23|5977.93|5977.23|5977.55|5976.85|20
1738659420000|2025-02-04 08:57:00|5977.8|5977.1|5977.93|5977.23|5978.18|5977.48|5977.68|5976.98|47
1738659430000|2025-02-04 08:57:10|5978.05|5977.35|5978.05|5977.35|5978.18|5977.48|5977.93|5977.23|18
1738659440000|2025-02-04 08:57:20|5977.93|5977.23|5978.8|5978.1|5978.8|5978.1|5977.93|5977.23|20
1738659450000|2025-02-04 08:57:30|5978.68|5977.98|5979.18|5978.48|5979.18|5978.48|5978.18|5977.48|61
1738659460000|2025-02-04 08:57:40|5979.05|5978.35|5978.3|5977.6|5979.05|5978.35|5978.3|5977.6|33
1738659470000|2025-02-04 08:57:50|5978.43|5977.73|5977.3|5976.6|5978.68|5977.98|5977.18|5976.48|50
1738659480000|2025-02-04 08:58:00|5977.18|5976.48|5977.93|5977.23|5978.18|5977.48|5977.18|5976.48|40
1738659490000|2025-02-04 08:58:10|5977.68|5976.98|5977.8|5977.1|5977.93|5977.23|5977.68|5976.98|13
1738659500000|2025-02-04 08:58:20|5977.93|5977.23|5976.68|5975.98|5977.93|5977.23|5975.93|5975.23|119
1738659510000|2025-02-04 08:58:30|5976.93|5976.23|5977.18|5976.48|5977.43|5976.73|5976.93|5976.23|57
1738659520000|2025-02-04 08:58:40|5977.3|5976.6|5976.3|5975.6|5977.3|5976.6|5976.18|5975.48|58
1738659530000|2025-02-04 08:58:50|5976.18|5975.48|5976.93|5976.23|5976.93|5976.23|5975.93|5975.23|34
1738659540000|2025-02-04 08:59:00|5976.8|5976.1|5977.18|5976.48|5977.55|5976.85|5976.8|5976.1|91
1738659550000|2025-02-04 08:59:10|5977.3|5976.6|5977.68|5976.98|5977.68|5976.98|5977.05|5976.35|50
1738659560000|2025-02-04 08:59:20|5977.43|5976.73|5977.93|5977.23|5977.93|5977.23|5977.3|5976.6|50
1738659570000|2025-02-04 08:59:30|5978.05|5977.35|5977.93|5977.23|5978.18|5977.48|5977.8|5977.1|63
1738659580000|2025-02-04 08:59:40|5977.8|5977.1|5978.18|5977.48|5978.3|5977.6|5977.8|5977.1|33
1738659590000|2025-02-04 08:59:50|5977.93|5977.23|5977.93|5977.23|5978.18|5977.48|5977.8|5977.1|63
1738659600000|2025-02-04 09:00:00|5978.18|5977.48|5979.18|5978.48|5979.18|5978.48|5977.93|5977.23|188
1738659610000|2025-02-04 09:00:10|5979.3|5978.6|5980.8|5980.1|5980.8|5980.1|5979.18|5978.48|190
1738659620000|2025-02-04 09:00:20|5980.93|5980.23|5981.93|5981.23|5981.93|5981.23|5980.93|5980.23|101
1738659630000|2025-02-04 09:00:30|5982.05|5981.35|5981.68|5980.98|5982.43|5981.73|5981.68|5980.98|219
1738659640000|2025-02-04 09:00:40|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.55|5980.85|114
1738659650000|2025-02-04 09:00:50|5981.8|5981.1|5982.18|5981.48|5982.68|5981.98|5981.8|5981.1|82
1738659660000|2025-02-04 09:01:00|5982.3|5981.6|5981.43|5980.73|5982.3|5981.6|5981.43|5980.73|99
1738659670000|2025-02-04 09:01:10|5981.55|5980.85|5981.3|5980.6|5981.93|5981.23|5980.68|5979.98|83
1738659680000|2025-02-04 09:01:20|5981.18|5980.48|5981.68|5980.98|5982.18|5981.48|5981.18|5980.48|84
1738659690000|2025-02-04 09:01:30|5981.8|5981.1|5982.18|5981.48|5982.18|5981.48|5981.8|5981.1|82
1738659700000|2025-02-04 09:01:40|5982.68|5981.98|5983.43|5982.73|5983.43|5982.73|5982.68|5981.98|123
1738659710000|2025-02-04 09:01:50|5983.55|5982.85|5982.93|5982.23|5983.68|5982.98|5982.93|5982.23|34
1738659720000|2025-02-04 09:02:00|5983.18|5982.48|5983.3|5982.6|5983.68|5982.98|5982.93|5982.23|74
1738659730000|2025-02-04 09:02:10|5983.43|5982.73|5983.68|5982.98|5983.8|5983.1|5983.18|5982.48|69
1738659740000|2025-02-04 09:02:20|5983.55|5982.85|5983.05|5982.35|5983.8|5983.1|5983.05|5982.35|65
1738659750000|2025-02-04 09:02:30|5982.93|5982.23|5984.18|5983.48|5984.3|5983.6|5982.93|5982.23|108
1738659760000|2025-02-04 09:02:40|5983.93|5983.23|5984.93|5984.23|5984.93|5984.23|5983.93|5983.23|73
1738659770000|2025-02-04 09:02:50|5984.8|5984.1|5984.68|5983.98|5984.93|5984.23|5984.18|5983.48|75
1738659780000|2025-02-04 09:03:00|5984.43|5983.73|5983.43|5982.73|5984.43|5983.73|5983.43|5982.73|110
1738659790000|2025-02-04 09:03:10|5983.55|5982.85|5983.18|5982.48|5984.05|5983.35|5983.18|5982.48|87
1738659800000|2025-02-04 09:03:20|5983.3|5982.6|5983.93|5983.23|5984.18|5983.48|5983.18|5982.48|63
1738659810000|2025-02-04 09:03:30|5983.8|5983.1|5985.3|5984.6|5985.3|5984.6|5983.8|5983.1|66
1738659820000|2025-02-04 09:03:40|5985.18|5984.48|5984.3|5983.6|5985.18|5984.48|5984.3|5983.6|39
1738659830000|2025-02-04 09:03:50|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5983.68|5982.98|47
1738659840000|2025-02-04 09:04:00|5984.3|5983.6|5983.43|5982.73|5984.43|5983.73|5983.43|5982.73|58
1738659850000|2025-02-04 09:04:10|5983.68|5982.98|5984.43|5983.73|5984.55|5983.85|5983.68|5982.98|37
1738659860000|2025-02-04 09:04:20|5984.68|5983.98|5984.68|5983.98|5984.68|5983.98|5984.05|5983.35|42
1738659870000|2025-02-04 09:04:30|5984.55|5983.85|5984.93|5984.23|5984.93|5984.23|5984.55|5983.85|56
1738659880000|2025-02-04 09:04:40|5984.8|5984.1|5984.93|5984.23|5984.93|5984.23|5984.43|5983.73|21
1738659890000|2025-02-04 09:04:50|5985.05|5984.35|5983.93|5983.23|5985.05|5984.35|5983.68|5982.98|75
1738659900000|2025-02-04 09:05:00|5984.05|5983.35|5984.43|5983.73|5984.43|5983.73|5983.8|5983.1|57
1738659910000|2025-02-04 09:05:10|5984.3|5983.6|5983.55|5982.85|5984.3|5983.6|5983.43|5982.73|29
1738659920000|2025-02-04 09:05:20|5983.68|5982.98|5984.05|5983.35|5984.55|5983.85|5983.55|5982.85|140
1738659930000|2025-02-04 09:05:30|5983.68|5982.98|5983.18|5982.48|5983.68|5982.98|5983.18|5982.48|25
1738659940000|2025-02-04 09:05:40|5983.3|5982.6|5983.05|5982.35|5983.43|5982.73|5982.93|5982.23|26
1738659950000|2025-02-04 09:05:50|5983.18|5982.48|5983.05|5982.35|5983.43|5982.73|5982.8|5982.1|34
1738659960000|2025-02-04 09:06:00|5982.93|5982.23|5983.3|5982.6|5983.43|5982.73|5982.93|5982.23|48
1738659970000|2025-02-04 09:06:10|5983.43|5982.73|5983.8|5983.1|5983.93|5983.23|5983.43|5982.73|40
1738659980000|2025-02-04 09:06:20|5983.93|5983.23|5983.93|5983.23|5983.93|5983.23|5983.8|5983.1|15
1738659990000|2025-02-04 09:06:30|5984.18|5983.48|5983.93|5983.23|5984.43|5983.73|5983.93|5983.23|39
1738660000000|2025-02-04 09:06:40|5984.05|5983.35|5984.18|5983.48|5984.43|5983.73|5983.93|5983.23|24
1738660010000|2025-02-04 09:06:50|5984.3|5983.6|5984.05|5983.35|5984.43|5983.73|5983.93|5983.23|21
1738660020000|2025-02-04 09:07:00|5983.93|5983.23|5982.93|5982.23|5984.05|5983.35|5982.93|5982.23|35
1738660030000|2025-02-04 09:07:10|5982.8|5982.1|5982.68|5981.98|5983.3|5982.6|5982.43|5981.73|59
1738660040000|2025-02-04 09:07:20|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5981.68|5980.98|68
1738660050000|2025-02-04 09:07:30|5982.55|5981.85|5982.93|5982.23|5983.18|5982.48|5982.3|5981.6|25
1738660060000|2025-02-04 09:07:40|5982.68|5981.98|5982.43|5981.73|5982.93|5982.23|5982.43|5981.73|17
1738660070000|2025-02-04 09:07:50|5982.55|5981.85|5981.43|5980.73|5982.55|5981.85|5981.43|5980.73|23
1738660080000|2025-02-04 09:08:00|5981.68|5980.98|5982.18|5981.48|5982.3|5981.6|5980.93|5980.23|37
1738660090000|2025-02-04 09:08:10|5982.43|5981.73|5982.55|5981.85|5982.68|5981.98|5982.43|5981.73|32
1738660100000|2025-02-04 09:08:20|5982.43|5981.73|5983.43|5982.73|5983.43|5982.73|5982.43|5981.73|32
1738660110000|2025-02-04 09:08:30|5983.3|5982.6|5983.18|5982.48|5983.43|5982.73|5982.8|5982.1|23
1738660120000|2025-02-04 09:08:40|5983.43|5982.73|5983.55|5982.85|5983.68|5982.98|5983.18|5982.48|45
1738660130000|2025-02-04 09:08:50|5983.68|5982.98|5984.18|5983.48|5984.3|5983.6|5983.68|5982.98|40
1738660140000|2025-02-04 09:09:00|5984.05|5983.35|5984.8|5984.1|5984.93|5984.23|5984.05|5983.35|53
1738660150000|2025-02-04 09:09:10|5985.18|5984.48|5983.93|5983.23|5985.18|5984.48|5983.93|5983.23|30
1738660160000|2025-02-04 09:09:20|5984.18|5983.48|5984.43|5983.73|5984.55|5983.85|5984.18|5983.48|24
1738660170000|2025-02-04 09:09:30|5984.3|5983.6|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|5
1738660180000|2025-02-04 09:09:40|5984.55|5983.85|5984.43|5983.73|5984.55|5983.85|5984.05|5983.35|27
1738660190000|2025-02-04 09:09:50|5984.3|5983.6|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|10
1738660200000|2025-02-04 09:10:00|5985.68|5984.98|5986.18|5985.48|5986.3|5985.6|5985.68|5984.98|164
1738660210000|2025-02-04 09:10:10|5985.93|5985.23|5985.93|5985.23|5986.05|5985.35|5985.93|5985.23|38
1738660220000|2025-02-04 09:10:20|5986.05|5985.35|5985.8|5985.1|5986.18|5985.48|5985.8|5985.1|46
1738660230000|2025-02-04 09:10:30|5985.68|5984.98|5986.18|5985.48|5986.18|5985.48|5985.68|5984.98|29
1738660240000|2025-02-04 09:10:40|5986.43|5985.73|5986.3|5985.6|5986.43|5985.73|5985.8|5985.1|27
1738660250000|2025-02-04 09:10:50|5986.18|5985.48|5986.8|5986.1|5986.93|5986.23|5986.05|5985.35|69
1738660260000|2025-02-04 09:11:00|5986.93|5986.23|5986.68|5985.98|5987.3|5986.6|5986.68|5985.98|70
1738660270000|2025-02-04 09:11:10|5986.55|5985.85|5986.3|5985.6|5986.68|5985.98|5986.18|5985.48|20
1738660280000|2025-02-04 09:11:20|5986.43|5985.73|5986.3|5985.6|5986.43|5985.73|5986.05|5985.35|33
1738660290000|2025-02-04 09:11:30|5986.43|5985.73|5986.93|5986.23|5986.93|5986.23|5986.43|5985.73|36
1738660300000|2025-02-04 09:11:40|5986.8|5986.1|5986.3|5985.6|5986.8|5986.1|5986.3|5985.6|21
1738660310000|2025-02-04 09:11:50|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5
1738660320000|2025-02-04 09:12:00|5986.68|5985.98|5986.93|5986.23|5987.18|5986.48|5986.68|5985.98|19
1738660330000|2025-02-04 09:12:10|5987.93|5987.23|5986.93|5986.23|5987.93|5987.23|5986.93|5986.23|191
1738660340000|2025-02-04 09:12:20|5987.18|5986.48|5986.05|5985.35|5987.18|5986.48|5985.93|5985.23|103
1738660350000|2025-02-04 09:12:30|5986.18|5985.48|5986.05|5985.35|5986.18|5985.48|5985.68|5984.98|29
1738660360000|2025-02-04 09:12:40|5985.93|5985.23|5985.93|5985.23|5986.3|5985.6|5985.93|5985.23|65
1738660370000|2025-02-04 09:12:50|5985.68|5984.98|5985.55|5984.85|5985.93|5985.23|5985.55|5984.85|19
1738660380000|2025-02-04 09:13:00|5985.43|5984.73|5985.05|5984.35|5985.43|5984.73|5984.68|5983.98|38
1738660390000|2025-02-04 09:13:10|5985.3|5984.6|5985.05|5984.35|5985.43|5984.73|5984.93|5984.23|8
1738660400000|2025-02-04 09:13:20|5984.93|5984.23|5984.43|5983.73|5984.93|5984.23|5984.18|5983.48|30
1738660410000|2025-02-04 09:13:30|5984.3|5983.6|5983.43|5982.73|5984.3|5983.6|5983.43|5982.73|34
1738660420000|2025-02-04 09:13:40|5983.55|5982.85|5983.43|5982.73|5983.55|5982.85|5983.18|5982.48|23
1738660430000|2025-02-04 09:13:50|5983.93|5983.23|5983.93|5983.23|5983.93|5983.23|5983.68|5982.98|17
1738660440000|2025-02-04 09:14:00|5983.8|5983.1|5983.93|5983.23|5983.93|5983.23|5983.43|5982.73|32
1738660450000|2025-02-04 09:14:10|5983.68|5982.98|5984.68|5983.98|5984.68|5983.98|5983.43|5982.73|46
1738660460000|2025-02-04 09:14:20|5984.8|5984.1|5984.68|5983.98|5984.93|5984.23|5984.68|5983.98|37
1738660470000|2025-02-04 09:14:30|5984.43|5983.73|5985.18|5984.48|5985.18|5984.48|5984.43|5983.73|20
1738660480000|2025-02-04 09:14:40|5985.93|5985.23|5985.18|5984.48|5985.93|5985.23|5985.05|5984.35|112
1738660490000|2025-02-04 09:14:50|5984.93|5984.23|5985.18|5984.48|5985.3|5984.6|5984.93|5984.23|19
1738660500000|2025-02-04 09:15:00|5985.3|5984.6|5983.8|5983.1|5985.3|5984.6|5983.8|5983.1|97
1738660510000|2025-02-04 09:15:10|5983.68|5982.98|5983.55|5982.85|5983.93|5983.23|5983.55|5982.85|20
1738660520000|2025-02-04 09:15:20|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|5983.18|5982.48|37
1738660530000|2025-02-04 09:15:30|5983.55|5982.85|5983.18|5982.48|5983.93|5983.23|5983.18|5982.48|67
1738660540000|2025-02-04 09:15:40|5983.43|5982.73|5982.93|5982.23|5983.43|5982.73|5982.55|5981.85|129
1738660550000|2025-02-04 09:15:50|5982.68|5981.98|5982.8|5982.1|5982.93|5982.23|5982.43|5981.73|25
1738660560000|2025-02-04 09:16:00|5982.93|5982.23|5982.55|5981.85|5983.18|5982.48|5982.43|5981.73|64
1738660570000|2025-02-04 09:16:10|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.05|5981.35|79
1738660580000|2025-02-04 09:16:20|5982.43|5981.73|5982.93|5982.23|5982.93|5982.23|5982.43|5981.73|17
1738660590000|2025-02-04 09:16:30|5983.18|5982.48|5983.43|5982.73|5983.93|5983.23|5983.18|5982.48|82
1738660600000|2025-02-04 09:16:40|5983.55|5982.85|5983.43|5982.73|5983.8|5983.1|5983.43|5982.73|12
1738660610000|2025-02-04 09:16:50|5983.3|5982.6|5983.43|5982.73|5983.55|5982.85|5983.18|5982.48|13
1738660620000|2025-02-04 09:17:00|5983.68|5982.98|5983.8|5983.1|5983.93|5983.23|5983.68|5982.98|25
1738660630000|2025-02-04 09:17:10|5983.68|5982.98|5983.68|5982.98|5984.18|5983.48|5983.43|5982.73|32
1738660640000|2025-02-04 09:17:20|5983.93|5983.23|5983.43|5982.73|5983.93|5983.23|5983.43|5982.73|8
1738660650000|2025-02-04 09:17:30|5983.55|5982.85|5982.93|5982.23|5983.55|5982.85|5982.93|5982.23|41
1738660660000|2025-02-04 09:17:40|5982.68|5981.98|5982.8|5982.1|5982.93|5982.23|5982.43|5981.73|33
1738660670000|2025-02-04 09:17:50|5982.93|5982.23|5983.55|5982.85|5983.8|5983.1|5982.93|5982.23|17
1738660680000|2025-02-04 09:18:00|5983.68|5982.98|5984.68|5983.98|5984.68|5983.98|5983.18|5982.48|78
1738660690000|2025-02-04 09:18:10|5984.55|5983.85|5984.55|5983.85|5984.68|5983.98|5984.43|5983.73|45
1738660700000|2025-02-04 09:18:20|5984.68|5983.98|5984.43|5983.73|5984.68|5983.98|5984.43|5983.73|15
1738660710000|2025-02-04 09:18:30|5984.18|5983.48|5984.18|5983.48|5984.43|5983.73|5984.18|5983.48|80
1738660720000|2025-02-04 09:18:40|5984.3|5983.6|5984.18|5983.48|5984.3|5983.6|5983.93|5983.23|14
1738660730000|2025-02-04 09:18:50|5984.3|5983.6|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|15
1738660740000|2025-02-04 09:19:00|5984.18|5983.48|5984.05|5983.35|5984.18|5983.48|5983.68|5982.98|19
1738660750000|2025-02-04 09:19:10|5984.18|5983.48|5984.93|5984.23|5985.43|5984.73|5984.05|5983.35|77
1738660760000|2025-02-04 09:19:20|5984.68|5983.98|5985.43|5984.73|5985.43|5984.73|5984.68|5983.98|59
1738660770000|2025-02-04 09:19:30|5985.3|5984.6|5985.18|5984.48|5985.3|5984.6|5984.93|5984.23|49
1738660780000|2025-02-04 09:19:40|5985.05|5984.35|5984.93|5984.23|5985.05|5984.35|5984.68|5983.98|22
1738660790000|2025-02-04 09:19:50|5985.05|5984.35|5984.68|5983.98|5985.05|5984.35|5984.43|5983.73|23
1738660800000|2025-02-04 09:20:00|5984.55|5983.85|5985.8|5985.1|5985.8|5985.1|5984.55|5983.85|46
1738660810000|2025-02-04 09:20:10|5985.68|5984.98|5985.55|5984.85|5986.18|5985.48|5985.55|5984.85|26
1738660820000|2025-02-04 09:20:20|5985.68|5984.98|5985.18|5984.48|5985.68|5984.98|5984.93|5984.23|13
1738660830000|2025-02-04 09:20:30|5985.05|5984.35|5983.68|5982.98|5985.05|5984.35|5983.68|5982.98|30
1738660840000|2025-02-04 09:20:40|5983.93|5983.23|5983.68|5982.98|5983.93|5983.23|5983.18|5982.48|82
1738660850000|2025-02-04 09:20:50|5983.8|5983.1|5983.43|5982.73|5983.8|5983.1|5983.43|5982.73|12
1738660860000|2025-02-04 09:21:00|5983.55|5982.85|5984.68|5983.98|5984.93|5984.23|5983.43|5982.73|74
1738660870000|2025-02-04 09:21:10|5984.55|5983.85|5983.43|5982.73|5984.93|5984.23|5983.43|5982.73|98
1738660880000|2025-02-04 09:21:20|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|36
1738660890000|2025-02-04 09:21:30|5983.3|5982.6|5982.93|5982.23|5983.3|5982.6|5982.93|5982.23|24
1738660900000|2025-02-04 09:21:40|5982.8|5982.1|5983.68|5982.98|5983.68|5982.98|5982.8|5982.1|18
1738660910000|2025-02-04 09:21:50|5983.43|5982.73|5983.43|5982.73|5983.68|5982.98|5983.43|5982.73|18
1738660920000|2025-02-04 09:22:00|5983.55|5982.85|5982.68|5981.98|5983.55|5982.85|5982.68|5981.98|14
1738660930000|2025-02-04 09:22:10|5983.68|5982.98|5983.18|5982.48|5983.68|5982.98|5983.18|5982.48|142
1738660940000|2025-02-04 09:22:20|5983.55|5982.85|5983.43|5982.73|5983.93|5983.23|5983.43|5982.73|17
1738660950000|2025-02-04 09:22:30|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|5983.55|5982.85|11
1738660960000|2025-02-04 09:22:40|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.18|5982.48|20
1738660970000|2025-02-04 09:22:50|5983.68|5982.98|5982.8|5982.1|5983.68|5982.98|5982.68|5981.98|83
1738660980000|2025-02-04 09:23:00|5982.68|5981.98|5982.68|5981.98|5982.8|5982.1|5982.43|5981.73|27
1738660990000|2025-02-04 09:23:10|5982.55|5981.85|5981.43|5980.73|5982.55|5981.85|5981.43|5980.73|48
1738661000000|2025-02-04 09:23:20|5981.18|5980.48|5981.43|5980.73|5981.43|5980.73|5980.93|5980.23|62
1738661010000|2025-02-04 09:23:30|5981.68|5980.98|5981.68|5980.98|5982.18|5981.48|5981.43|5980.73|47
1738661020000|2025-02-04 09:23:40|5981.8|5981.1|5982.18|5981.48|5982.18|5981.48|5981.68|5980.98|44
1738661030000|2025-02-04 09:23:50|5982.3|5981.6|5982.43|5981.73|5982.68|5981.98|5982.18|5981.48|12
1738661040000|2025-02-04 09:24:00|5982.68|5981.98|5982.68|5981.98|5982.8|5982.1|5982.43|5981.73|32
1738661050000|2025-02-04 09:24:10|5982.8|5982.1|5982.93|5982.23|5983.18|5982.48|5982.68|5981.98|29
1738661060000|2025-02-04 09:24:20|5982.8|5982.1|5984.93|5984.23|5985.05|5984.35|5982.8|5982.1|70
1738661070000|2025-02-04 09:24:30|5985.05|5984.35|5984.93|5984.23|5985.18|5984.48|5984.93|5984.23|43
1738661080000|2025-02-04 09:24:40|5984.8|5984.1|5984.68|5983.98|5985.18|5984.48|5984.68|5983.98|23
1738661090000|2025-02-04 09:24:50|5985.18|5984.48|5985.43|5984.73|5985.43|5984.73|5985.05|5984.35|26
1738661100000|2025-02-04 09:25:00|5985.68|5984.98|5985.68|5984.98|5986.05|5985.35|5985.68|5984.98|22
1738661110000|2025-02-04 09:25:10|5985.55|5984.85|5985.18|5984.48|5985.68|5984.98|5984.93|5984.23|23
1738661120000|2025-02-04 09:25:20|5985.68|5984.98|5985.18|5984.48|5985.68|5984.98|5984.93|5984.23|12
1738661130000|2025-02-04 09:25:30|5985.3|5984.6|5984.93|5984.23|5985.3|5984.6|5984.93|5984.23|12
1738661140000|2025-02-04 09:25:40|5984.68|5983.98|5984.68|5983.98|5984.68|5983.98|5984.3|5983.6|25
1738661150000|2025-02-04 09:25:50|5984.43|5983.73|5984.18|5983.48|5984.68|5983.98|5984.18|5983.48|9
1738661160000|2025-02-04 09:26:00|5984.05|5983.35|5984.18|5983.48|5984.43|5983.73|5983.93|5983.23|29
1738661170000|2025-02-04 09:26:10|5984.05|5983.35|5984.43|5983.73|5984.43|5983.73|5983.93|5983.23|24
1738661180000|2025-02-04 09:26:20|5984.3|5983.6|5983.93|5983.23|5984.55|5983.85|5983.93|5983.23|27
1738661190000|2025-02-04 09:26:30|5984.18|5983.48|5983.68|5982.98|5984.43|5983.73|5983.68|5982.98|29
1738661200000|2025-02-04 09:26:40|5983.55|5982.85|5983.43|5982.73|5983.68|5982.98|5983.18|5982.48|33
1738661210000|2025-02-04 09:26:50|5983.18|5982.48|5983.3|5982.6|5983.43|5982.73|5982.93|5982.23|29
1738661220000|2025-02-04 09:27:00|5983.43|5982.73|5983.68|5982.98|5983.68|5982.98|5983.43|5982.73|35
1738661230000|2025-02-04 09:27:10|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5
1738661240000|2025-02-04 09:27:20|5983.18|5982.48|5983.43|5982.73|5983.43|5982.73|5983.05|5982.35|15
1738661250000|2025-02-04 09:27:30|5983.3|5982.6|5983.93|5983.23|5983.93|5983.23|5983.3|5982.6|32
1738661260000|2025-02-04 09:27:40|5983.8|5983.1|5983.43|5982.73|5984.43|5983.73|5983.43|5982.73|33
1738661270000|2025-02-04 09:27:50|5983.55|5982.85|5983.93|5983.23|5984.05|5983.35|5983.43|5982.73|7
1738661280000|2025-02-04 09:28:00|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|4
1738661290000|2025-02-04 09:28:10|5984.3|5983.6|5983.68|5982.98|5984.43|5983.73|5983.68|5982.98|48
1738661300000|2025-02-04 09:28:20|5984.05|5983.35|5984.18|5983.48|5984.18|5983.48|5983.93|5983.23|6
1738661310000|2025-02-04 09:28:30|5984.68|5983.98|5984.68|5983.98|5984.8|5984.1|5984.68|5983.98|12
1738661320000|2025-02-04 09:28:40|5984.55|5983.85|5984.43|5983.73|5984.8|5984.1|5984.3|5983.6|11
1738661330000|2025-02-04 09:28:50|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|1
1738661340000|2025-02-04 09:29:00|5984.68|5983.98|5984.55|5983.85|5985.18|5984.48|5984.43|5983.73|26
1738661350000|2025-02-04 09:29:10|5984.68|5983.98|5985.18|5984.48|5985.3|5984.6|5984.68|5983.98|10
1738661360000|2025-02-04 09:29:20|5985.05|5984.35|5985.18|5984.48|5985.18|5984.48|5984.93|5984.23|7
1738661370000|2025-02-04 09:29:30|5985.05|5984.35|5984.93|5984.23|5985.18|5984.48|5984.43|5983.73|75
1738661380000|2025-02-04 09:29:40|5985.05|5984.35|5985.3|5984.6|5985.43|5984.73|5985.05|5984.35|9
1738661390000|2025-02-04 09:29:50|5985.43|5984.73|5985.43|5984.73|5985.55|5984.85|5985.3|5984.6|26
1738661400000|2025-02-04 09:30:00|5985.55|5984.85|5984.18|5983.48|5985.55|5984.85|5983.68|5982.98|164
1738661410000|2025-02-04 09:30:10|5983.68|5982.98|5984.43|5983.73|5984.43|5983.73|5983.68|5982.98|45
1738661420000|2025-02-04 09:30:20|5983.93|5983.23|5984.43|5983.73|5985.05|5984.35|5983.93|5983.23|78
1738661430000|2025-02-04 09:30:30|5984.05|5983.35|5984.43|5983.73|5984.55|5983.85|5983.93|5983.23|36
1738661440000|2025-02-04 09:30:40|5984.55|5983.85|5984.68|5983.98|5984.68|5983.98|5984.43|5983.73|10
1738661450000|2025-02-04 09:30:50|5984.93|5984.23|5985.43|5984.73|5985.55|5984.85|5984.93|5984.23|36
1738661460000|2025-02-04 09:31:00|5985.18|5984.48|5986.18|5985.48|5986.18|5985.48|5985.18|5984.48|80
1738661470000|2025-02-04 09:31:10|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5985.68|5984.98|17
1738661480000|2025-02-04 09:31:20|5985.8|5985.1|5985.43|5984.73|5985.93|5985.23|5985.43|5984.73|31
1738661490000|2025-02-04 09:31:30|5985.3|5984.6|5985.43|5984.73|5985.43|5984.73|5985.18|5984.48|18
1738661500000|2025-02-04 09:31:40|5985.3|5984.6|5984.18|5983.48|5985.3|5984.6|5984.18|5983.48|38
1738661510000|2025-02-04 09:31:50|5984.3|5983.6|5984.05|5983.35|5984.43|5983.73|5984.05|5983.35|14
1738661520000|2025-02-04 09:32:00|5983.93|5983.23|5983.68|5982.98|5983.93|5983.23|5983.68|5982.98|3
1738661530000|2025-02-04 09:32:10|5983.18|5982.48|5983.43|5982.73|5983.43|5982.73|5983.05|5982.35|34
1738661540000|2025-02-04 09:32:20|5983.3|5982.6|5983.18|5982.48|5983.43|5982.73|5982.93|5982.23|44
1738661550000|2025-02-04 09:32:30|5983.68|5982.98|5983.3|5982.6|5983.8|5983.1|5983.3|5982.6|21
1738661560000|2025-02-04 09:32:40|5983.18|5982.48|5983.55|5982.85|5983.55|5982.85|5982.93|5982.23|20
1738661570000|2025-02-04 09:32:50|5983.68|5982.98|5983.3|5982.6|5983.68|5982.98|5983.3|5982.6|5
1738661580000|2025-02-04 09:33:00|5983.43|5982.73|5983.55|5982.85|5983.68|5982.98|5982.68|5981.98|64
1738661590000|2025-02-04 09:33:10|5983.68|5982.98|5983.43|5982.73|5983.68|5982.98|5983.3|5982.6|8
1738661600000|2025-02-04 09:33:20|5983.55|5982.85|5983.3|5982.6|5983.55|5982.85|5983.05|5982.35|26
1738661610000|2025-02-04 09:33:30|5983.43|5982.73|5983.18|5982.48|5983.68|5982.98|5983.05|5982.35|14
1738661620000|2025-02-04 09:33:40|5983.3|5982.6|5982.93|5982.23|5983.3|5982.6|5982.93|5982.23|16
1738661630000|2025-02-04 09:33:50|5983.05|5982.35|5983.68|5982.98|5983.93|5983.23|5983.05|5982.35|28
1738661640000|2025-02-04 09:34:00|5983.43|5982.73|5983.18|5982.48|5983.68|5982.98|5983.05|5982.35|11
1738661650000|2025-02-04 09:34:10|5983.3|5982.6|5983.18|5982.48|5983.43|5982.73|5983.05|5982.35|18
1738661660000|2025-02-04 09:34:20|5983.05|5982.35|5983.18|5982.48|5983.3|5982.6|5983.05|5982.35|15
1738661670000|2025-02-04 09:34:30|5983.3|5982.6|5983.18|5982.48|5983.3|5982.6|5983.18|5982.48|4
1738661680000|2025-02-04 09:34:40|5983.05|5982.35|5983.05|5982.35|5983.18|5982.48|5983.05|5982.35|5
1738661690000|2025-02-04 09:34:50|5983.18|5982.48|5982.93|5982.23|5983.18|5982.48|5982.93|5982.23|4
1738661700000|2025-02-04 09:35:00|5982.68|5981.98|5982.18|5981.48|5982.68|5981.98|5982.18|5981.48|92
1738661710000|2025-02-04 09:35:10|5981.93|5981.23|5982.55|5981.85|5982.68|5981.98|5981.93|5981.23|17
1738661720000|2025-02-04 09:35:20|5982.68|5981.98|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|13
1738661730000|2025-02-04 09:35:30|5983.18|5982.48|5983.05|5982.35|5983.18|5982.48|5983.05|5982.35|11
1738661740000|2025-02-04 09:35:40|5983.18|5982.48|5983.68|5982.98|5983.68|5982.98|5983.18|5982.48|19
1738661750000|2025-02-04 09:35:50|5983.55|5982.85|5983.93|5983.23|5984.18|5983.48|5983.55|5982.85|23
1738661760000|2025-02-04 09:36:00|5984.05|5983.35|5983.8|5983.1|5984.18|5983.48|5982.93|5982.23|66
1738661770000|2025-02-04 09:36:10|5983.68|5982.98|5984.05|5983.35|5984.18|5983.48|5983.55|5982.85|23
1738661780000|2025-02-04 09:36:20|5984.18|5983.48|5983.43|5982.73|5984.18|5983.48|5983.43|5982.73|43
1738661790000|2025-02-04 09:36:30|5983.3|5982.6|5983.68|5982.98|5983.68|5982.98|5983.18|5982.48|7
1738661800000|2025-02-04 09:36:40|5983.93|5983.23|5983.68|5982.98|5984.43|5983.73|5983.55|5982.85|18
1738661810000|2025-02-04 09:36:50|5983.55|5982.85|5983.68|5982.98|5983.68|5982.98|5982.93|5982.23|167
1738661820000|2025-02-04 09:37:00|5983.55|5982.85|5983.05|5982.35|5983.55|5982.85|5983.05|5982.35|36
1738661830000|2025-02-04 09:37:10|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|13
1738661840000|2025-02-04 09:37:20|5982.93|5982.23|5982.93|5982.23|5983.18|5982.48|5982.68|5981.98|67
1738661850000|2025-02-04 09:37:30|5983.18|5982.48|5982.18|5981.48|5983.18|5982.48|5981.93|5981.23|120
1738661860000|2025-02-04 09:37:40|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5981.55|5980.85|57
1738661870000|2025-02-04 09:37:50|5981.93|5981.23|5981.05|5980.35|5982.18|5981.48|5980.93|5980.23|118
1738661880000|2025-02-04 09:38:00|5981.43|5980.73|5982.93|5982.23|5983.18|5982.48|5981.18|5980.48|124
1738661890000|2025-02-04 09:38:10|5982.68|5981.98|5982.68|5981.98|5983.18|5982.48|5982.68|5981.98|42
1738661900000|2025-02-04 09:38:20|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|9
1738661910000|2025-02-04 09:38:30|5982.68|5981.98|5983.43|5982.73|5983.43|5982.73|5982.68|5981.98|39
1738661920000|2025-02-04 09:38:40|5983.3|5982.6|5983.18|5982.48|5983.8|5983.1|5983.18|5982.48|36
1738661930000|2025-02-04 09:38:50|5983.43|5982.73|5983.18|5982.48|5983.55|5982.85|5983.18|5982.48|9
1738661940000|2025-02-04 09:39:00|5982.93|5982.23|5982.8|5982.1|5983.43|5982.73|5982.8|5982.1|22
1738661950000|2025-02-04 09:39:10|5982.68|5981.98|5982.93|5982.23|5983.05|5982.35|5982.68|5981.98|13
1738661960000|2025-02-04 09:39:20|5982.68|5981.98|5982.3|5981.6|5983.05|5982.35|5982.3|5981.6|32
1738661970000|2025-02-04 09:39:30|5982.18|5981.48|5981.8|5981.1|5982.18|5981.48|5981.8|5981.1|23
1738661980000|2025-02-04 09:39:40|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|19
1738661990000|2025-02-04 09:39:50|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|20
1738662000000|2025-02-04 09:40:00|5981.68|5980.98|5980.68|5979.98|5981.68|5980.98|5980.68|5979.98|63
1738662010000|2025-02-04 09:40:10|5980.43|5979.73|5980.43|5979.73|5980.68|5979.98|5980.18|5979.48|74
1738662020000|2025-02-04 09:40:20|5980.93|5980.23|5980.43|5979.73|5980.93|5980.23|5980.18|5979.48|49
1738662030000|2025-02-04 09:40:30|5980.55|5979.85|5981.18|5980.48|5981.18|5980.48|5980.55|5979.85|43
1738662040000|2025-02-04 09:40:40|5981.3|5980.6|5980.43|5979.73|5981.43|5980.73|5980.43|5979.73|39
1738662050000|2025-02-04 09:40:50|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|22
1738662060000|2025-02-04 09:41:00|5980.18|5979.48|5980.3|5979.6|5980.3|5979.6|5980.18|5979.48|14
1738662070000|2025-02-04 09:41:10|5980.18|5979.48|5979.68|5978.98|5980.3|5979.6|5979.43|5978.73|67
1738662080000|2025-02-04 09:41:20|5979.55|5978.85|5978.68|5977.98|5979.68|5978.98|5978.68|5977.98|87
1738662090000|2025-02-04 09:41:30|5978.8|5978.1|5979.05|5978.35|5979.3|5978.6|5978.68|5977.98|68
1738662100000|2025-02-04 09:41:40|5978.93|5978.23|5978.93|5978.23|5979.05|5978.35|5978.8|5978.1|19
1738662110000|2025-02-04 09:41:50|5978.8|5978.1|5978.55|5977.85|5978.93|5978.23|5978.43|5977.73|68
1738662120000|2025-02-04 09:42:00|5978.68|5977.98|5979.93|5979.23|5980.18|5979.48|5978.55|5977.85|211
1738662130000|2025-02-04 09:42:10|5980.05|5979.35|5979.43|5978.73|5980.18|5979.48|5979.43|5978.73|25
1738662140000|2025-02-04 09:42:20|5979.18|5978.48|5979.68|5978.98|5979.93|5979.23|5979.18|5978.48|30
1738662150000|2025-02-04 09:42:30|5979.93|5979.23|5980.68|5979.98|5981.18|5980.48|5979.93|5979.23|57
1738662160000|2025-02-04 09:42:40|5980.43|5979.73|5980.18|5979.48|5980.68|5979.98|5980.18|5979.48|18
1738662170000|2025-02-04 09:42:50|5979.93|5979.23|5980.18|5979.48|5980.18|5979.48|5979.8|5979.1|13
1738662180000|2025-02-04 09:43:00|5980.43|5979.73|5981.18|5980.48|5981.3|5980.6|5980.43|5979.73|52
1738662190000|2025-02-04 09:43:10|5980.68|5979.98|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|16
1738662200000|2025-02-04 09:43:20|5980.93|5980.23|5981.43|5980.73|5981.43|5980.73|5980.93|5980.23|13
1738662210000|2025-02-04 09:43:30|5981.55|5980.85|5981.68|5980.98|5981.8|5981.1|5981.55|5980.85|34
1738662220000|2025-02-04 09:43:40|5981.43|5980.73|5980.93|5980.23|5981.68|5980.98|5980.8|5980.1|19
1738662230000|2025-02-04 09:43:50|5981.05|5980.35|5980.18|5979.48|5981.18|5980.48|5979.93|5979.23|20
1738662240000|2025-02-04 09:44:00|5979.93|5979.23|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|15
1738662250000|2025-02-04 09:44:10|5980.3|5979.6|5980.43|5979.73|5980.68|5979.98|5980.3|5979.6|27
1738662260000|2025-02-04 09:44:20|5980.55|5979.85|5980.8|5980.1|5980.93|5980.23|5980.43|5979.73|14
1738662270000|2025-02-04 09:44:30|5980.93|5980.23|5980.93|5980.23|5981.43|5980.73|5980.93|5980.23|18
1738662280000|2025-02-04 09:44:40|5981.05|5980.35|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|8
1738662290000|2025-02-04 09:44:50|5980.68|5979.98|5981.18|5980.48|5981.43|5980.73|5980.55|5979.85|73
1738662300000|2025-02-04 09:45:00|5981.05|5980.35|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|11
1738662310000|2025-02-04 09:45:10|5981.05|5980.35|5981.55|5980.85|5981.55|5980.85|5981.05|5980.35|12
1738662320000|2025-02-04 09:45:20|5981.68|5980.98|5982.93|5982.23|5983.43|5982.73|5981.68|5980.98|95
1738662330000|2025-02-04 09:45:30|5982.8|5982.1|5982.8|5982.1|5982.8|5982.1|5982.3|5981.6|31
1738662340000|2025-02-04 09:45:40|5982.68|5981.98|5983.18|5982.48|5983.43|5982.73|5982.68|5981.98|17
1738662350000|2025-02-04 09:45:50|5983.43|5982.73|5983.18|5982.48|5983.93|5983.23|5983.18|5982.48|86
1738662360000|2025-02-04 09:46:00|5982.93|5982.23|5983.18|5982.48|5983.3|5982.6|5982.93|5982.23|41
1738662370000|2025-02-04 09:46:10|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|4
1738662380000|2025-02-04 09:46:20|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|23
1738662390000|2025-02-04 09:46:30|5983.3|5982.6|5983.93|5983.23|5984.18|5983.48|5983.18|5982.48|39
1738662400000|2025-02-04 09:46:40|||||||||8
1738662410000|2025-02-04 09:46:50|5984.05|5983.35|5984.3|5983.6|5984.3|5983.6|5983.93|5983.23|55
1738662420000|2025-02-04 09:47:00|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5983.68|5982.98|24
1738662430000|2025-02-04 09:47:10|5984.18|5983.48|5983.68|5982.98|5984.3|5983.6|5983.68|5982.98|78
1738662440000|2025-02-04 09:47:20|5983.55|5982.85|5982.43|5981.73|5983.55|5982.85|5982.43|5981.73|41
1738662450000|2025-02-04 09:47:30|5982.18|5981.48|5982.93|5982.23|5982.93|5982.23|5982.18|5981.48|45
1738662460000|2025-02-04 09:47:40|5982.8|5982.1|5982.93|5982.23|5983.18|5982.48|5982.8|5982.1|8
1738662470000|2025-02-04 09:47:50|5983.43|5982.73|5982.68|5981.98|5983.43|5982.73|5982.68|5981.98|64
1738662480000|2025-02-04 09:48:00|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|14
1738662490000|2025-02-04 09:48:10|5982.05|5981.35|5982.18|5981.48|5982.43|5981.73|5981.93|5981.23|19
1738662500000|2025-02-04 09:48:20|5981.93|5981.23|5981.18|5980.48|5981.93|5981.23|5981.18|5980.48|45
1738662510000|2025-02-04 09:48:30|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|18
1738662520000|2025-02-04 09:48:40|5981.93|5981.23|5981.55|5980.85|5981.93|5981.23|5981.43|5980.73|19
1738662530000|2025-02-04 09:48:50|5981.43|5980.73|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|7
1738662540000|2025-02-04 09:49:00|5981.68|5980.98|5982.18|5981.48|5982.18|5981.48|5981.68|5980.98|9
1738662550000|2025-02-04 09:49:10|5982.05|5981.35|5982.18|5981.48|5982.43|5981.73|5982.05|5981.35|14
1738662560000|2025-02-04 09:49:20|5981.93|5981.23|5982.05|5981.35|5982.18|5981.48|5981.8|5981.1|9
1738662570000|2025-02-04 09:49:30|5982.18|5981.48|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|5
1738662580000|2025-02-04 09:49:40|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|9
1738662590000|2025-02-04 09:49:50|5981.93|5981.23|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|6
1738662600000|2025-02-04 09:50:00|5981.43|5980.73|5980.93|5980.23|5981.55|5980.85|5980.93|5980.23|39
1738662610000|2025-02-04 09:50:10|5981.18|5980.48|5981.68|5980.98|5981.68|5980.98|5981.18|5980.48|12
1738662620000|2025-02-04 09:50:20|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|2
1738662630000|2025-02-04 09:50:30|5981.68|5980.98|5981.55|5980.85|5981.68|5980.98|5981.18|5980.48|6
1738662640000|2025-02-04 09:50:40|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|4
1738662650000|2025-02-04 09:50:50|5981.55|5980.85|5981.18|5980.48|5981.55|5980.85|5981.18|5980.48|3
1738662660000|2025-02-04 09:51:00|5980.93|5980.23|5981.68|5980.98|5981.68|5980.98|5980.68|5979.98|22
1738662670000|2025-02-04 09:51:10|5981.55|5980.85|5981.68|5980.98|5981.8|5981.1|5981.55|5980.85|5
1738662680000|2025-02-04 09:51:20|5981.55|5980.85|5981.93|5981.23|5981.93|5981.23|5981.55|5980.85|7
1738662690000|2025-02-04 09:51:30|5981.8|5981.1|5982.43|5981.73|5982.55|5981.85|5981.8|5981.1|27
1738662700000|2025-02-04 09:51:40|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.3|5981.6|11
1738662710000|2025-02-04 09:51:50|5982.55|5981.85|5982.18|5981.48|5982.55|5981.85|5982.18|5981.48|3
1738662720000|2025-02-04 09:52:00|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|13
1738662730000|2025-02-04 09:52:10|5981.8|5981.1|5980.93|5980.23|5981.8|5981.1|5980.93|5980.23|58
1738662740000|2025-02-04 09:52:20|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5980.93|5980.23|22
1738662750000|2025-02-04 09:52:30|5981.43|5980.73|5981.43|5980.73|5981.93|5981.23|5981.43|5980.73|18
1738662760000|2025-02-04 09:52:40|5981.55|5980.85|5981.55|5980.85|5982.18|5981.48|5981.55|5980.85|10
1738662770000|2025-02-04 09:52:50|5981.43|5980.73|5981.55|5980.85|5981.55|5980.85|5981.43|5980.73|0
1738662780000|2025-02-04 09:53:00|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|1
1738662790000|2025-02-04 09:53:10|5981.93|5981.23|5982.05|5981.35|5982.3|5981.6|5981.93|5981.23|24
1738662800000|2025-02-04 09:53:20|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5981.8|5981.1|8
1738662810000|2025-02-04 09:53:30|5982.05|5981.35|5983.18|5982.48|5983.18|5982.48|5982.05|5981.35|52
1738662820000|2025-02-04 09:53:40|5983.43|5982.73|5983.18|5982.48|5983.43|5982.73|5983.05|5982.35|52
1738662830000|2025-02-04 09:53:50|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|18
1738662840000|2025-02-04 09:54:00|5983.18|5982.48|5982.93|5982.23|5983.18|5982.48|5982.93|5982.23|25
1738662850000|2025-02-04 09:54:10|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|24
1738662860000|2025-02-04 09:54:20|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|18
1738662870000|2025-02-04 09:54:30|5982.68|5981.98|5982.43|5981.73|5982.8|5982.1|5982.43|5981.73|13
1738662880000|2025-02-04 09:54:40|5982.8|5982.1|5982.68|5981.98|5982.93|5982.23|5982.55|5981.85|16
1738662890000|2025-02-04 09:54:50|5982.43|5981.73|5981.68|5980.98|5982.55|5981.85|5981.68|5980.98|23
1738662900000|2025-02-04 09:55:00|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|5981.68|5980.98|21
1738662910000|2025-02-04 09:55:10|5981.93|5981.23|5981.93|5981.23|5982.05|5981.35|5981.68|5980.98|16
1738662920000|2025-02-04 09:55:20|5981.68|5980.98|5981.43|5980.73|5981.68|5980.98|5981.18|5980.48|15
1738662930000|2025-02-04 09:55:30|5981.3|5980.6|5980.93|5980.23|5981.3|5980.6|5980.93|5980.23|18
1738662940000|2025-02-04 09:55:40|5981.18|5980.48|5981.05|5980.35|5981.3|5980.6|5980.93|5980.23|15
1738662950000|2025-02-04 09:55:50|5981.18|5980.48|5981.68|5980.98|5981.68|5980.98|5981.18|5980.48|25
1738662960000|2025-02-04 09:56:00|5981.93|5981.23|5981.3|5980.6|5982.18|5981.48|5981.3|5980.6|13
1738662970000|2025-02-04 09:56:10|5981.43|5980.73|5981.55|5980.85|5981.68|5980.98|5981.18|5980.48|15
1738662980000|2025-02-04 09:56:20|5981.68|5980.98|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|7
1738662990000|2025-02-04 09:56:30|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|19
1738663000000|2025-02-04 09:56:40|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|7
1738663010000|2025-02-04 09:56:50|5981.3|5980.6|5981.3|5980.6|5981.68|5980.98|5981.3|5980.6|18
1738663020000|2025-02-04 09:57:00|5981.18|5980.48|5981.8|5981.1|5982.3|5981.6|5981.18|5980.48|23
1738663030000|2025-02-04 09:57:10|5981.68|5980.98|5981.8|5981.1|5981.8|5981.1|5981.43|5980.73|2
1738663040000|2025-02-04 09:57:20|5981.68|5980.98|5982.05|5981.35|5982.05|5981.35|5981.68|5980.98|7
1738663050000|2025-02-04 09:57:30|5981.93|5981.23|5982.43|5981.73|5982.43|5981.73|5981.8|5981.1|39
1738663060000|2025-02-04 09:57:40|5982.18|5981.48|5981.93|5981.23|5982.3|5981.6|5981.93|5981.23|26
1738663070000|2025-02-04 09:57:50|5982.05|5981.35|5982.3|5981.6|5982.43|5981.73|5982.05|5981.35|18
1738663080000|2025-02-04 09:58:00|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|30
1738663090000|2025-02-04 09:58:10|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|8
1738663100000|2025-02-04 09:58:20|5981.68|5980.98|5981.43|5980.73|5981.93|5981.23|5981.43|5980.73|9
1738663110000|2025-02-04 09:58:30|5981.55|5980.85|5982.18|5981.48|5982.18|5981.48|5981.55|5980.85|27
1738663120000|2025-02-04 09:58:40|5982.55|5981.85|5982.8|5982.1|5982.8|5982.1|5982.55|5981.85|18
1738663130000|2025-02-04 09:58:50|5982.93|5982.23|5982.8|5982.1|5982.93|5982.23|5982.43|5981.73|31
1738663140000|2025-02-04 09:59:00|5982.68|5981.98|5982.3|5981.6|5982.68|5981.98|5982.18|5981.48|11
1738663150000|2025-02-04 09:59:10|5982.43|5981.73|5982.3|5981.6|5982.68|5981.98|5981.93|5981.23|46
1738663160000|2025-02-04 09:59:20|5982.43|5981.73|5981.68|5980.98|5982.43|5981.73|5981.68|5980.98|13
1738663170000|2025-02-04 09:59:30|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|31
1738663180000|2025-02-04 09:59:40|5981.18|5980.48|5981.43|5980.73|5981.68|5980.98|5981.18|5980.48|23
1738663190000|2025-02-04 09:59:50|5981.18|5980.48|5981.68|5980.98|5981.93|5981.23|5980.93|5980.23|61
1738663200000|2025-02-04 10:00:00|5981.55|5980.85|5981.05|5980.35|5981.68|5980.98|5980.93|5980.23|58
1738663210000|2025-02-04 10:00:10|5981.18|5980.48|5980.55|5979.85|5981.43|5980.73|5980.55|5979.85|66
1738663220000|2025-02-04 10:00:20|5980.43|5979.73|5980.18|5979.48|5980.68|5979.98|5980.18|5979.48|57
1738663230000|2025-02-04 10:00:30|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.8|5979.1|52
1738663240000|2025-02-04 10:00:40|5980.43|5979.73|5979.18|5978.48|5980.68|5979.98|5979.18|5978.48|124
1738663250000|2025-02-04 10:00:50|5979.43|5978.73|5979.43|5978.73|5979.68|5978.98|5979.3|5978.6|33
1738663260000|2025-02-04 10:01:00|5979.3|5978.6|5979.55|5978.85|5979.8|5979.1|5979.3|5978.6|21
1738663270000|2025-02-04 10:01:10|5979.68|5978.98|5979.55|5978.85|5979.8|5979.1|5979.43|5978.73|8
1738663280000|2025-02-04 10:01:20|5979.43|5978.73|5979.8|5979.1|5979.93|5979.23|5979.3|5978.6|16
1738663290000|2025-02-04 10:01:30|5979.93|5979.23|5979.43|5978.73|5979.93|5979.23|5979.18|5978.48|29
1738663300000|2025-02-04 10:01:40|5979.68|5978.98|5979.55|5978.85|5979.68|5978.98|5979.3|5978.6|16
1738663310000|2025-02-04 10:01:50|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|10
1738663320000|2025-02-04 10:02:00|5979.55|5978.85|5980.43|5979.73|5980.43|5979.73|5979.55|5978.85|64
1738663330000|2025-02-04 10:02:10|5980.3|5979.6|5980.55|5979.85|5980.68|5979.98|5980.3|5979.6|34
1738663340000|2025-02-04 10:02:20|5980.18|5979.48|5980.18|5979.48|5980.55|5979.85|5980.18|5979.48|10
1738663350000|2025-02-04 10:02:30|5979.93|5979.23|5980.43|5979.73|5980.43|5979.73|5979.93|5979.23|14
1738663360000|2025-02-04 10:02:40|5980.05|5979.35|5980.43|5979.73|5980.68|5979.98|5980.05|5979.35|30
1738663370000|2025-02-04 10:02:50|5980.55|5979.85|5980.55|5979.85|5980.68|5979.98|5980.55|5979.85|7
1738663380000|2025-02-04 10:03:00|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5979.93|5979.23|19
1738663390000|2025-02-04 10:03:10|5980.05|5979.35|5979.55|5978.85|5980.18|5979.48|5979.18|5978.48|27
1738663400000|2025-02-04 10:03:20|5979.68|5978.98|5979.43|5978.73|5979.68|5978.98|5979.05|5978.35|31
1738663410000|2025-02-04 10:03:30|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|43
1738663420000|2025-02-04 10:03:40|5979.93|5979.23|5980.43|5979.73|5980.43|5979.73|5979.93|5979.23|12
1738663430000|2025-02-04 10:03:50|5980.18|5979.48|5979.93|5979.23|5980.18|5979.48|5979.8|5979.1|26
1738663440000|2025-02-04 10:04:00|5980.05|5979.35|5980.05|5979.35|5980.18|5979.48|5979.8|5979.1|19
1738663450000|2025-02-04 10:04:10|5979.93|5979.23|5980.55|5979.85|5980.68|5979.98|5979.93|5979.23|15
1738663460000|2025-02-04 10:04:20|5980.68|5979.98|5981.68|5980.98|5981.68|5980.98|5980.68|5979.98|16
1738663470000|2025-02-04 10:04:30|5981.43|5980.73|5980.68|5979.98|5981.55|5980.85|5980.68|5979.98|20
1738663480000|2025-02-04 10:04:40|5980.93|5980.23|5981.43|5980.73|5981.43|5980.73|5980.8|5980.1|19
1738663490000|2025-02-04 10:04:50|5981.3|5980.6|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|13
1738663500000|2025-02-04 10:05:00|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.05|5980.35|5
1738663510000|2025-02-04 10:05:10|5981.68|5980.98|5982.05|5981.35|5982.18|5981.48|5981.68|5980.98|30
1738663520000|2025-02-04 10:05:20|5982.18|5981.48|5982.68|5981.98|5982.68|5981.98|5982.18|5981.48|22
1738663530000|2025-02-04 10:05:30|5982.55|5981.85|5982.93|5982.23|5982.93|5982.23|5982.43|5981.73|15
1738663540000|2025-02-04 10:05:40|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|5
1738663550000|2025-02-04 10:05:50|5982.43|5981.73|5982.3|5981.6|5982.43|5981.73|5982.3|5981.6|3
1738663560000|2025-02-04 10:06:00|5982.43|5981.73|5983.93|5983.23|5983.93|5983.23|5982.43|5981.73|47
1738663570000|2025-02-04 10:06:10|5983.8|5983.1|5983.43|5982.73|5983.93|5983.23|5983.43|5982.73|33
1738663580000|2025-02-04 10:06:20|5983.68|5982.98|5982.68|5981.98|5983.68|5982.98|5982.68|5981.98|13
1738663590000|2025-02-04 10:06:30|5982.55|5981.85|5982.93|5982.23|5982.93|5982.23|5982.43|5981.73|8
1738663600000|2025-02-04 10:06:40|5983.18|5982.48|5982.55|5981.85|5983.18|5982.48|5982.43|5981.73|11
1738663610000|2025-02-04 10:06:50|5982.68|5981.98|5981.93|5981.23|5982.68|5981.98|5981.93|5981.23|37
1738663620000|2025-02-04 10:07:00|5981.68|5980.98|5982.18|5981.48|5982.18|5981.48|5981.68|5980.98|14
1738663630000|2025-02-04 10:07:10|5982.3|5981.6|5982.68|5981.98|5982.68|5981.98|5982.18|5981.48|6
1738663640000|2025-02-04 10:07:20|5982.55|5981.85|5982.55|5981.85|5982.68|5981.98|5982.43|5981.73|17
1738663650000|2025-02-04 10:07:30|5982.43|5981.73|5981.43|5980.73|5982.43|5981.73|5981.43|5980.73|32
1738663660000|2025-02-04 10:07:40|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.3|5980.6|1
1738663670000|2025-02-04 10:07:50|5981.55|5980.85|5981.55|5980.85|5981.68|5980.98|5981.43|5980.73|2
1738663680000|2025-02-04 10:08:00|5981.43|5980.73|5981.55|5980.85|5981.68|5980.98|5981.43|5980.73|5
1738663690000|2025-02-04 10:08:10|5981.68|5980.98|5981.93|5981.23|5982.18|5981.48|5981.18|5980.48|28
1738663700000|2025-02-04 10:08:20|5981.8|5981.1|5981.43|5980.73|5981.8|5981.1|5981.18|5980.48|18
1738663710000|2025-02-04 10:08:30|5981.93|5981.23|5981.93|5981.23|5982.43|5981.73|5981.93|5981.23|7
1738663720000|2025-02-04 10:08:40|5981.8|5981.1|5981.93|5981.23|5982.05|5981.35|5981.68|5980.98|18
1738663730000|2025-02-04 10:08:50|5981.68|5980.98|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|5
1738663740000|2025-02-04 10:09:00|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|38
1738663750000|2025-02-04 10:09:10|5981.18|5980.48|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|11
1738663760000|2025-02-04 10:09:20|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|6
1738663770000|2025-02-04 10:09:30|5981.05|5980.35|5980.8|5980.1|5981.18|5980.48|5980.8|5980.1|14
1738663780000|2025-02-04 10:09:40|5980.93|5980.23|5980.93|5980.23|5981.18|5980.48|5980.8|5980.1|12
1738663790000|2025-02-04 10:09:50|5980.68|5979.98|5980.43|5979.73|5980.93|5980.23|5980.43|5979.73|33
1738663800000|2025-02-04 10:10:00|5980.68|5979.98|5981.18|5980.48|5981.3|5980.6|5980.68|5979.98|26
1738663810000|2025-02-04 10:10:10|5980.93|5980.23|5981.43|5980.73|5981.55|5980.85|5980.93|5980.23|16
1738663820000|2025-02-04 10:10:20|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|22
1738663830000|2025-02-04 10:10:30|5981.55|5980.85|5980.8|5980.1|5981.68|5980.98|5980.8|5980.1|22
1738663840000|2025-02-04 10:10:40|5980.93|5980.23|5981.05|5980.35|5981.05|5980.35|5980.68|5979.98|8
1738663850000|2025-02-04 10:10:50|5981.18|5980.48|5981.18|5980.48|5981.68|5980.98|5981.18|5980.48|7
1738663860000|2025-02-04 10:11:00|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5980.68|5979.98|39
1738663870000|2025-02-04 10:11:10|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|42
1738663880000|2025-02-04 10:11:20|5980.68|5979.98|5980.43|5979.73|5980.68|5979.98|5980.3|5979.6|16
1738663890000|2025-02-04 10:11:30|5980.3|5979.6|5979.93|5979.23|5980.3|5979.6|5979.8|5979.1|18
1738663900000|2025-02-04 10:11:40|5980.18|5979.48|5980.93|5980.23|5980.93|5980.23|5979.8|5979.1|44
1738663910000|2025-02-04 10:11:50|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|22
1738663920000|2025-02-04 10:12:00|5980.68|5979.98|5980.93|5980.23|5981.05|5980.35|5980.68|5979.98|41
1738663930000|2025-02-04 10:12:10|5981.18|5980.48|5981.43|5980.73|5981.43|5980.73|5980.93|5980.23|28
1738663940000|2025-02-04 10:12:20|5981.68|5980.98|5981.93|5981.23|5981.93|5981.23|5981.05|5980.35|75
1738663950000|2025-02-04 10:12:30|5981.55|5980.85|5982.68|5981.98|5982.68|5981.98|5981.55|5980.85|49
1738663960000|2025-02-04 10:12:40|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|35
1738663970000|2025-02-04 10:12:50|5983.18|5982.48|5983.43|5982.73|5983.93|5983.23|5983.18|5982.48|37
1738663980000|2025-02-04 10:13:00|5983.18|5982.48|5983.93|5983.23|5983.93|5983.23|5983.18|5982.48|46
1738663990000|2025-02-04 10:13:10|5983.8|5983.1|5983.93|5983.23|5984.05|5983.35|5983.8|5983.1|47
1738664000000|2025-02-04 10:13:20|5984.05|5983.35|5984.18|5983.48|5984.43|5983.73|5983.93|5983.23|60
1738664010000|2025-02-04 10:13:30|5984.3|5983.6|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|66
1738664020000|2025-02-04 10:13:40|5984.55|5983.85|5984.93|5984.23|5985.43|5984.73|5984.43|5983.73|131
1738664030000|2025-02-04 10:13:50|5984.8|5984.1|5985.05|5984.35|5985.05|5984.35|5984.8|5984.1|14
1738664040000|2025-02-04 10:14:00|5984.93|5984.23|5984.93|5984.23|5985.05|5984.35|5984.8|5984.1|11
1738664050000|2025-02-04 10:14:10|5985.05|5984.35|5985.93|5985.23|5985.93|5985.23|5985.05|5984.35|41
1738664060000|2025-02-04 10:14:20|5985.68|5984.98|5985.93|5985.23|5985.93|5985.23|5985.68|5984.98|54
1738664070000|2025-02-04 10:14:30|5986.05|5985.35|5985.8|5985.1|5986.18|5985.48|5985.68|5984.98|15
1738664080000|2025-02-04 10:14:40|5985.93|5985.23|5985.68|5984.98|5986.18|5985.48|5985.68|5984.98|19
1738664090000|2025-02-04 10:14:50|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5985.68|5984.98|17
1738664100000|2025-02-04 10:15:00|5986.05|5985.35|5985.93|5985.23|5986.05|5985.35|5985.93|5985.23|57
1738664110000|2025-02-04 10:15:10|5985.8|5985.1|5986.43|5985.73|5986.43|5985.73|5985.8|5985.1|73
1738664120000|2025-02-04 10:15:20|5986.3|5985.6|5985.93|5985.23|5986.3|5985.6|5985.43|5984.73|80
1738664130000|2025-02-04 10:15:30|5986.18|5985.48|5986.43|5985.73|5986.68|5985.98|5986.18|5985.48|17
1738664140000|2025-02-04 10:15:40|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|5986.18|5985.48|40
1738664150000|2025-02-04 10:15:50|5986.43|5985.73|5986.68|5985.98|5986.68|5985.98|5986.3|5985.6|48
1738664160000|2025-02-04 10:16:00|5986.55|5985.85|5986.05|5985.35|5986.68|5985.98|5985.93|5985.23|24
1738664170000|2025-02-04 10:16:10|5986.18|5985.48|5986.05|5985.35|5986.43|5985.73|5985.93|5985.23|20
1738664180000|2025-02-04 10:16:20|5986.18|5985.48|5985.8|5985.1|5986.18|5985.48|5985.68|5984.98|24
1738664190000|2025-02-04 10:16:30|5985.93|5985.23|5985.43|5984.73|5985.93|5985.23|5984.93|5984.23|61
1738664200000|2025-02-04 10:16:40|5985.68|5984.98|5986.3|5985.6|5986.3|5985.6|5985.68|5984.98|49
1738664210000|2025-02-04 10:16:50|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5985.8|5985.1|22
1738664220000|2025-02-04 10:17:00|5986.3|5985.6|5986.68|5985.98|5986.68|5985.98|5986.05|5985.35|15
1738664230000|2025-02-04 10:17:10|5986.93|5986.23|5986.93|5986.23|5986.93|5986.23|5986.68|5985.98|49
1738664240000|2025-02-04 10:17:20|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|3
1738664250000|2025-02-04 10:17:30|5986.93|5986.23|5987.68|5986.98|5987.68|5986.98|5986.93|5986.23|76
1738664260000|2025-02-04 10:17:40|5987.43|5986.73|5986.68|5985.98|5987.43|5986.73|5986.68|5985.98|36
1738664270000|2025-02-04 10:17:50|5986.93|5986.23|5986.43|5985.73|5986.93|5986.23|5985.68|5984.98|164
1738664280000|2025-02-04 10:18:00|5986.68|5985.98|5986.05|5985.35|5986.68|5985.98|5985.93|5985.23|50
1738664290000|2025-02-04 10:18:10|5986.18|5985.48|5985.68|5984.98|5986.18|5985.48|5985.68|5984.98|21
1738664300000|2025-02-04 10:18:20|5985.43|5984.73|5985.43|5984.73|5985.43|5984.73|5984.93|5984.23|62
1738664310000|2025-02-04 10:18:30|5985.68|5984.98|5985.93|5985.23|5986.18|5985.48|5985.68|5984.98|57
1738664320000|2025-02-04 10:18:40|5986.05|5985.35|5986.18|5985.48|5986.18|5985.48|5986.05|5985.35|10
1738664330000|2025-02-04 10:18:50|5985.8|5985.1|5985.8|5985.1|5985.93|5985.23|5985.8|5985.1|14
1738664340000|2025-02-04 10:19:00|5985.68|5984.98|5985.05|5984.35|5985.68|5984.98|5984.93|5984.23|31
1738664350000|2025-02-04 10:19:10|5985.18|5984.48|5985.55|5984.85|5985.68|5984.98|5985.18|5984.48|59
1738664360000|2025-02-04 10:19:20|5985.43|5984.73|5985.43|5984.73|5985.68|5984.98|5985.43|5984.73|10
1738664370000|2025-02-04 10:19:30|5985.18|5984.48|5985.43|5984.73|5985.68|5984.98|5985.18|5984.48|12
1738664380000|2025-02-04 10:19:40|5985.3|5984.6|5985.68|5984.98|5985.68|5984.98|5985.3|5984.6|29
1738664390000|2025-02-04 10:19:50|5985.43|5984.73|5985.68|5984.98|5985.68|5984.98|5985.18|5984.48|73
1738664400000|2025-02-04 10:20:00|5986.18|5985.48|5986.43|5985.73|5986.68|5985.98|5986.18|5985.48|98
1738664410000|2025-02-04 10:20:10|5986.68|5985.98|5986.93|5986.23|5986.93|5986.23|5986.68|5985.98|22
1738664420000|2025-02-04 10:20:20|5987.18|5986.48|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|10
1738664430000|2025-02-04 10:20:30|5986.93|5986.23|5986.8|5986.1|5987.05|5986.35|5986.68|5985.98|135
1738664440000|2025-02-04 10:20:40|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.68|5985.98|19
1738664450000|2025-02-04 10:20:50|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.8|5986.1|16
1738664460000|2025-02-04 10:21:00|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.93|5986.23|8
1738664470000|2025-02-04 10:21:10|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|18
1738664480000|2025-02-04 10:21:20|5987.18|5986.48|5986.93|5986.23|5987.18|5986.48|5986.93|5986.23|10
1738664490000|2025-02-04 10:21:30|5986.68|5985.98|5987.18|5986.48|5987.18|5986.48|5986.68|5985.98|27
1738664500000|2025-02-04 10:21:40|5986.93|5986.23|5986.93|5986.23|5987.05|5986.35|5986.93|5986.23|5
1738664510000|2025-02-04 10:21:50|5987.05|5986.35|5987.3|5986.6|5987.3|5986.6|5987.05|5986.35|3
1738664520000|2025-02-04 10:22:00|5987.43|5986.73|5987.68|5986.98|5987.68|5986.98|5987.43|5986.73|23
1738664530000|2025-02-04 10:22:10|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.68|5986.98|119
1738664540000|2025-02-04 10:22:20|5988.43|5987.73|5988.18|5987.48|5988.55|5987.85|5988.18|5987.48|385
1738664550000|2025-02-04 10:22:30|5988.43|5987.73|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|39
1738664560000|2025-02-04 10:22:40|5988.3|5987.6|5988.43|5987.73|5988.43|5987.73|5988.3|5987.6|10
1738664570000|2025-02-04 10:22:50|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|59
1738664580000|2025-02-04 10:23:00|5988.18|5987.48|5987.8|5987.1|5988.18|5987.48|5987.8|5987.1|16
1738664590000|2025-02-04 10:23:10|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.43|5986.73|24
1738664600000|2025-02-04 10:23:20|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|11
1738664610000|2025-02-04 10:23:30|5987.3|5986.6|5987.18|5986.48|5987.43|5986.73|5987.18|5986.48|9
1738664620000|2025-02-04 10:23:40|5986.93|5986.23|5986.93|5986.23|5987.05|5986.35|5986.93|5986.23|17
1738664630000|2025-02-04 10:23:50|5986.8|5986.1|5987.18|5986.48|5987.43|5986.73|5986.8|5986.1|39
1738664640000|2025-02-04 10:24:00|5986.93|5986.23|5986.93|5986.23|5986.93|5986.23|5986.68|5985.98|26
1738664650000|2025-02-04 10:24:10|5987.18|5986.48|5986.68|5985.98|5987.18|5986.48|5986.68|5985.98|11
1738664660000|2025-02-04 10:24:20|5986.43|5985.73|5985.93|5985.23|5986.43|5985.73|5985.93|5985.23|60
1738664670000|2025-02-04 10:24:30|||||||||4
1738664680000|2025-02-04 10:24:40|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|12
1738664690000|2025-02-04 10:24:50|5986.3|5985.6|5986.43|5985.73|5986.43|5985.73|5986.3|5985.6|11
1738664700000|2025-02-04 10:25:00|5986.18|5985.48|5985.93|5985.23|5986.18|5985.48|5985.93|5985.23|13
1738664710000|2025-02-04 10:25:10|5985.8|5985.1|5985.93|5985.23|5985.93|5985.23|5985.8|5985.1|31
1738664720000|2025-02-04 10:25:20|5985.68|5984.98|5985.43|5984.73|5985.68|5984.98|5985.43|5984.73|17
1738664730000|2025-02-04 10:25:30|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|5985.68|5984.98|22
1738664740000|2025-02-04 10:25:40|5986.18|5985.48|5985.93|5985.23|5986.18|5985.48|5985.68|5984.98|30
1738664750000|2025-02-04 10:25:50|5985.8|5985.1|5985.93|5985.23|5985.93|5985.23|5985.8|5985.1|7
1738664760000|2025-02-04 10:26:00|5986.18|5985.48|5986.68|5985.98|5986.68|5985.98|5986.18|5985.48|26
1738664770000|2025-02-04 10:26:10|5986.55|5985.85|5985.93|5985.23|5986.55|5985.85|5985.93|5985.23|29
1738664780000|2025-02-04 10:26:20|||||||||2
1738664790000|2025-02-04 10:26:30|5986.18|5985.48|5985.93|5985.23|5986.18|5985.48|5985.93|5985.23|14
1738664800000|2025-02-04 10:26:40|||||||||11
1738664810000|2025-02-04 10:26:50|5985.8|5985.1|5985.8|5985.1|5985.93|5985.23|5985.8|5985.1|8
1738664820000|2025-02-04 10:27:00|5985.68|5984.98|5986.18|5985.48|5986.18|5985.48|5985.68|5984.98|12
1738664830000|2025-02-04 10:27:10|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.18|5985.48|12
1738664840000|2025-02-04 10:27:20|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5985.68|5984.98|15
1738664850000|2025-02-04 10:27:30|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5985.68|5984.98|26
1738664860000|2025-02-04 10:27:40|5985.93|5985.23|5986.43|5985.73|5986.43|5985.73|5985.93|5985.23|31
1738664870000|2025-02-04 10:27:50|5986.18|5985.48|5986.68|5985.98|5986.68|5985.98|5986.18|5985.48|70
1738664880000|2025-02-04 10:28:00|5986.55|5985.85|5986.18|5985.48|5986.55|5985.85|5985.93|5985.23|31
1738664890000|2025-02-04 10:28:10|5986.05|5985.35|5986.43|5985.73|5986.43|5985.73|5985.93|5985.23|29
1738664900000|2025-02-04 10:28:20|5986.18|5985.48|5986.93|5986.23|5987.05|5986.35|5986.18|5985.48|40
1738664910000|2025-02-04 10:28:30|5987.05|5986.35|5987.3|5986.6|5987.3|5986.6|5986.93|5986.23|36
1738664920000|2025-02-04 10:28:40|5987.43|5986.73|5987.3|5986.6|5987.68|5986.98|5987.3|5986.6|24
1738664930000|2025-02-04 10:28:50|5987.43|5986.73|5987.3|5986.6|5987.43|5986.73|5987.18|5986.48|6
1738664940000|2025-02-04 10:29:00|5987.18|5986.48|5987.68|5986.98|5987.68|5986.98|5987.18|5986.48|27
1738664950000|2025-02-04 10:29:10|5987.55|5986.85|5987.18|5986.48|5987.55|5986.85|5987.18|5986.48|9
1738664960000|2025-02-04 10:29:20|5987.05|5986.35|5986.93|5986.23|5987.18|5986.48|5986.93|5986.23|23
1738664970000|2025-02-04 10:29:30|5986.68|5985.98|5986.68|5985.98|5986.93|5986.23|5986.68|5985.98|48
1738664980000|2025-02-04 10:29:40|5986.43|5985.73|5985.93|5985.23|5986.43|5985.73|5985.93|5985.23|34
1738664990000|2025-02-04 10:29:50|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|4
1738665000000|2025-02-04 10:30:00|5986.05|5985.35|5986.55|5985.85|5986.8|5986.1|5985.93|5985.23|39
1738665010000|2025-02-04 10:30:10|5986.43|5985.73|5986.68|5985.98|5986.68|5985.98|5986.43|5985.73|7
1738665020000|2025-02-04 10:30:20|5986.43|5985.73|5985.93|5985.23|5986.43|5985.73|5985.93|5985.23|17
1738665030000|2025-02-04 10:30:30|5986.18|5985.48|5985.8|5985.1|5986.18|5985.48|5985.8|5985.1|5
1738665040000|2025-02-04 10:30:40|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|0
1738665050000|2025-02-04 10:30:50|5985.8|5985.1|5986.43|5985.73|5986.68|5985.98|5985.8|5985.1|62
1738665060000|2025-02-04 10:31:00|5986.18|5985.48|5986.68|5985.98|5986.68|5985.98|5986.18|5985.48|16
1738665070000|2025-02-04 10:31:10|5986.8|5986.1|5986.68|5985.98|5986.93|5986.23|5986.68|5985.98|94
1738665080000|2025-02-04 10:31:20|5986.8|5986.1|5986.93|5986.23|5986.93|5986.23|5986.8|5986.1|1
1738665100000|2025-02-04 10:31:40|5986.68|5985.98|5986.43|5985.73|5986.68|5985.98|5986.43|5985.73|26
1738665110000|2025-02-04 10:31:50|5986.18|5985.48|5986.05|5985.35|5986.3|5985.6|5985.93|5985.23|14
1738665120000|2025-02-04 10:32:00|5985.93|5985.23|5986.05|5985.35|5986.18|5985.48|5985.68|5984.98|21
1738665130000|2025-02-04 10:32:10|5986.18|5985.48|5985.43|5984.73|5986.18|5985.48|5985.43|5984.73|27
1738665140000|2025-02-04 10:32:20|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|3
1738665150000|2025-02-04 10:32:30|5985.55|5984.85|5985.68|5984.98|5985.68|5984.98|5985.55|5984.85|2
1738665160000|2025-02-04 10:32:40|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5985.55|5984.85|11
1738665170000|2025-02-04 10:32:50|5985.55|5984.85|5985.3|5984.6|5985.68|5984.98|5985.3|5984.6|7
1738665180000|2025-02-04 10:33:00|5985.43|5984.73|5983.43|5982.73|5985.43|5984.73|5983.43|5982.73|157
1738665190000|2025-02-04 10:33:10|5983.55|5982.85|5983.93|5983.23|5983.93|5983.23|5983.55|5982.85|41
1738665200000|2025-02-04 10:33:20|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|5983.18|5982.48|27
1738665210000|2025-02-04 10:33:30|5983.43|5982.73|5983.18|5982.48|5983.68|5982.98|5983.18|5982.48|24
1738665220000|2025-02-04 10:33:40|5983.43|5982.73|5982.93|5982.23|5983.43|5982.73|5982.93|5982.23|82
1738665230000|2025-02-04 10:33:50|5983.18|5982.48|5982.93|5982.23|5983.18|5982.48|5982.93|5982.23|10
1738665240000|2025-02-04 10:34:00|5982.68|5981.98|5983.43|5982.73|5983.55|5982.85|5982.68|5981.98|57
1738665250000|2025-02-04 10:34:10|5983.55|5982.85|5983.43|5982.73|5983.68|5982.98|5983.43|5982.73|16
1738665260000|2025-02-04 10:34:20|5984.3|5983.6|5984.68|5983.98|5984.93|5984.23|5984.3|5983.6|68
1738665270000|2025-02-04 10:34:30|5984.8|5984.1|5984.93|5984.23|5984.93|5984.23|5984.68|5983.98|59
1738665280000|2025-02-04 10:34:40|5984.8|5984.1|5984.18|5983.48|5984.8|5984.1|5984.18|5983.48|11
1738665290000|2025-02-04 10:34:50|5984.3|5983.6|5984.43|5983.73|5984.43|5983.73|5984.3|5983.6|12
1738665300000|2025-02-04 10:35:00|5984.55|5983.85|5985.43|5984.73|5985.43|5984.73|5984.55|5983.85|29
1738665310000|2025-02-04 10:35:10|5985.68|5984.98|5984.93|5984.23|5985.68|5984.98|5984.93|5984.23|25
1738665320000|2025-02-04 10:35:20|5985.18|5984.48|5985.3|5984.6|5985.3|5984.6|5985.18|5984.48|8
1738665330000|2025-02-04 10:35:30|5985.18|5984.48|5985.3|5984.6|5985.43|5984.73|5985.05|5984.35|7
1738665340000|2025-02-04 10:35:40|5985.18|5984.48|5985.18|5984.48|5985.3|5984.6|5984.93|5984.23|15
1738665350000|2025-02-04 10:35:50|5985.05|5984.35|5985.05|5984.35|5985.18|5984.48|5984.93|5984.23|7
1738665360000|2025-02-04 10:36:00|5984.93|5984.23|5984.8|5984.1|5984.93|5984.23|5984.8|5984.1|12
1738665370000|2025-02-04 10:36:10|5984.93|5984.23|5984.8|5984.1|5984.93|5984.23|5984.68|5983.98|15
1738665380000|2025-02-04 10:36:20|5984.68|5983.98|5984.43|5983.73|5984.8|5984.1|5984.43|5983.73|34
1738665390000|2025-02-04 10:36:30|5984.18|5983.48|5984.05|5983.35|5984.18|5983.48|5984.05|5983.35|29
1738665400000|2025-02-04 10:36:40|5983.93|5983.23|5984.68|5983.98|5984.68|5983.98|5983.68|5982.98|50
1738665410000|2025-02-04 10:36:50|5984.93|5984.23|5985.68|5984.98|5985.68|5984.98|5984.93|5984.23|26
1738665420000|2025-02-04 10:37:00|5985.43|5984.73|5986.93|5986.23|5986.93|5986.23|5985.43|5984.73|95
1738665430000|2025-02-04 10:37:10|5987.05|5986.35|5987.05|5986.35|5987.18|5986.48|5986.93|5986.23|45
1738665440000|2025-02-04 10:37:20|5987.18|5986.48|5987.55|5986.85|5987.55|5986.85|5987.18|5986.48|21
1738665450000|2025-02-04 10:37:30|5987.43|5986.73|5987.3|5986.6|5987.55|5986.85|5987.18|5986.48|8
1738665460000|2025-02-04 10:37:40|5987.18|5986.48|5985.93|5985.23|5987.18|5986.48|5985.93|5985.23|39
1738665470000|2025-02-04 10:37:50|5986.18|5985.48|5985.93|5985.23|5986.18|5985.48|5985.93|5985.23|43
1738665480000|2025-02-04 10:38:00|5986.18|5985.48|5985.93|5985.23|5986.43|5985.73|5985.93|5985.23|32
1738665490000|2025-02-04 10:38:10|5986.18|5985.48|5986.55|5985.85|5986.55|5985.85|5986.18|5985.48|19
1738665500000|2025-02-04 10:38:20|5986.43|5985.73|5986.68|5985.98|5986.68|5985.98|5986.43|5985.73|5
1738665510000|2025-02-04 10:38:30|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|49
1738665520000|2025-02-04 10:38:40|5985.93|5985.23|5985.18|5984.48|5985.93|5985.23|5985.18|5984.48|48
1738665530000|2025-02-04 10:38:50|5984.93|5984.23|5985.18|5984.48|5985.18|5984.48|5984.93|5984.23|17
1738665540000|2025-02-04 10:39:00|5984.8|5984.1|5984.68|5983.98|5985.43|5984.73|5984.68|5983.98|52
1738665550000|2025-02-04 10:39:10|5984.55|5983.85|5984.18|5983.48|5984.68|5983.98|5984.18|5983.48|17
1738665560000|2025-02-04 10:39:20|5983.93|5983.23|5984.68|5983.98|5984.68|5983.98|5983.93|5983.23|35
1738665570000|2025-02-04 10:39:30|5984.93|5984.23|5984.68|5983.98|5984.93|5984.23|5984.55|5983.85|16
1738665580000|2025-02-04 10:39:40|5984.43|5983.73|5984.55|5983.85|5984.55|5983.85|5984.43|5983.73|5
1738665590000|2025-02-04 10:39:50|5984.68|5983.98|5984.93|5984.23|5984.93|5984.23|5984.3|5983.6|10
1738665600000|2025-02-04 10:40:00|5985.18|5984.48|5984.43|5983.73|5985.43|5984.73|5984.43|5983.73|26
1738665610000|2025-02-04 10:40:10|5984.3|5983.6|5983.93|5983.23|5984.43|5983.73|5983.93|5983.23|7
1738665620000|2025-02-04 10:40:20|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|5983.18|5982.48|58
1738665630000|2025-02-04 10:40:30|5983.93|5983.23|5984.18|5983.48|5984.43|5983.73|5983.93|5983.23|39
1738665640000|2025-02-04 10:40:40|5983.93|5983.23|5983.93|5983.23|5984.05|5983.35|5983.93|5983.23|5
1738665650000|2025-02-04 10:40:50|5983.68|5982.98|5983.93|5983.23|5983.93|5983.23|5983.68|5982.98|22
1738665660000|2025-02-04 10:41:00|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|33
1738665670000|2025-02-04 10:41:10|5983.43|5982.73|5983.18|5982.48|5983.43|5982.73|5983.05|5982.35|22
1738665680000|2025-02-04 10:41:20|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|1
1738665690000|2025-02-04 10:41:30|5982.18|5981.48|5982.18|5981.48|5982.93|5982.23|5982.18|5981.48|98
1738665700000|2025-02-04 10:41:40|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|11
1738665710000|2025-02-04 10:41:50|5982.18|5981.48|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|9
1738665720000|2025-02-04 10:42:00|5982.55|5981.85|5982.43|5981.73|5982.93|5982.23|5982.43|5981.73|41
1738665730000|2025-02-04 10:42:10|5982.68|5981.98|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|15
1738665740000|2025-02-04 10:42:20|5982.68|5981.98|5982.55|5981.85|5982.68|5981.98|5982.55|5981.85|2
1738665750000|2025-02-04 10:42:30|5982.68|5981.98|5982.68|5981.98|5982.93|5982.23|5982.55|5981.85|26
1738665760000|2025-02-04 10:42:40|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|22
1738665770000|2025-02-04 10:42:50|5982.93|5982.23|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|15
1738665780000|2025-02-04 10:43:00|5983.43|5982.73|5984.43|5983.73|5984.43|5983.73|5983.3|5982.6|77
1738665790000|2025-02-04 10:43:10|5984.3|5983.6|5984.43|5983.73|5984.43|5983.73|5984.3|5983.6|7
1738665800000|2025-02-04 10:43:20|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|13
1738665810000|2025-02-04 10:43:30|5984.68|5983.98|5984.68|5983.98|5984.68|5983.98|5984.68|5983.98|16
1738665820000|2025-02-04 10:43:40|5984.93|5984.23|5984.68|5983.98|5984.93|5984.23|5984.68|5983.98|18
1738665830000|2025-02-04 10:43:50|5984.55|5983.85|5984.43|5983.73|5984.55|5983.85|5984.43|5983.73|7
1738665840000|2025-02-04 10:44:00|5984.3|5983.6|5985.43|5984.73|5985.43|5984.73|5984.18|5983.48|35
1738665850000|2025-02-04 10:44:10|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|22
1738665860000|2025-02-04 10:44:20|5985.8|5985.1|5985.93|5985.23|5985.93|5985.23|5985.8|5985.1|10
1738665870000|2025-02-04 10:44:30|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|7
1738665880000|2025-02-04 10:44:40|||||||||7
1738665890000|2025-02-04 10:44:50|5985.93|5985.23|5985.93|5985.23|5986.18|5985.48|5985.93|5985.23|38
1738665900000|2025-02-04 10:45:00|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|8
1738665910000|2025-02-04 10:45:10|5985.8|5985.1|5986.43|5985.73|5986.68|5985.98|5985.68|5984.98|44
1738665920000|2025-02-04 10:45:20|5986.68|5985.98|5986.43|5985.73|5986.68|5985.98|5986.43|5985.73|5
1738665930000|2025-02-04 10:45:30|5986.68|5985.98|5987.18|5986.48|5987.18|5986.48|5986.68|5985.98|32
1738665940000|2025-02-04 10:45:40|5987.43|5986.73|5987.18|5986.48|5987.43|5986.73|5987.18|5986.48|18
1738665950000|2025-02-04 10:45:50|||||||||3
1738665960000|2025-02-04 10:46:00|5987.43|5986.73|5987.55|5986.85|5987.68|5986.98|5987.43|5986.73|29
1738665970000|2025-02-04 10:46:10|5987.43|5986.73|5987.18|5986.48|5987.55|5986.85|5986.93|5986.23|52
1738665980000|2025-02-04 10:46:20|5987.43|5986.73|5987.18|5986.48|5987.43|5986.73|5986.93|5986.23|11
1738665990000|2025-02-04 10:46:30|5986.93|5986.23|5986.8|5986.1|5986.93|5986.23|5986.8|5986.1|37
1738666000000|2025-02-04 10:46:40|5986.68|5985.98|5986.43|5985.73|5986.68|5985.98|5986.43|5985.73|12
1738666010000|2025-02-04 10:46:50|5986.18|5985.48|5985.68|5984.98|5986.43|5985.73|5985.68|5984.98|24
1738666020000|2025-02-04 10:47:00|5985.8|5985.1|5985.93|5985.23|5985.93|5985.23|5985.68|5984.98|12
1738666030000|2025-02-04 10:47:10|5985.43|5984.73|5985.68|5984.98|5985.93|5985.23|5985.43|5984.73|20
1738666040000|2025-02-04 10:47:20|5985.43|5984.73|5985.68|5984.98|5985.68|5984.98|5985.43|5984.73|5
1738666050000|2025-02-04 10:47:30|5985.55|5984.85|5985.43|5984.73|5985.55|5984.85|5985.43|5984.73|9
1738666060000|2025-02-04 10:47:40|5985.3|5984.6|5985.3|5984.6|5985.43|5984.73|5985.3|5984.6|11
1738666070000|2025-02-04 10:47:50|5985.43|5984.73|5985.68|5984.98|5985.68|5984.98|5985.43|5984.73|29
1738666080000|2025-02-04 10:48:00|5985.55|5984.85|5985.68|5984.98|5985.68|5984.98|5985.43|5984.73|24
1738666090000|2025-02-04 10:48:10|5985.93|5985.23|5986.93|5986.23|5986.93|5986.23|5985.93|5985.23|40
1738666100000|2025-02-04 10:48:20|5987.05|5986.35|5987.05|5986.35|5987.05|5986.35|5987.05|5986.35|7
1738666110000|2025-02-04 10:48:30|5986.93|5986.23|5987.18|5986.48|5987.68|5986.98|5986.93|5986.23|60
1738666120000|2025-02-04 10:48:40|5987.3|5986.6|5987.93|5987.23|5987.93|5987.23|5987.3|5986.6|35
1738666130000|2025-02-04 10:48:50|5987.68|5986.98|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|11
1738666140000|2025-02-04 10:49:00|5988.05|5987.35|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|93
1738666150000|2025-02-04 10:49:10|5987.68|5986.98|5987.43|5986.73|5988.18|5987.48|5987.43|5986.73|28
1738666160000|2025-02-04 10:49:20|5987.05|5986.35|5987.18|5986.48|5987.18|5986.48|5986.93|5986.23|43
1738666170000|2025-02-04 10:49:30|5987.43|5986.73|5987.18|5986.48|5987.43|5986.73|5987.18|5986.48|11
1738666180000|2025-02-04 10:49:40|5987.3|5986.6|5987.18|5986.48|5987.43|5986.73|5987.18|5986.48|13
1738666190000|2025-02-04 10:49:50|||||||||2
1738666210000|2025-02-04 10:50:10|5986.93|5986.23|5986.93|5986.23|5986.93|5986.23|5986.93|5986.23|19
1738666220000|2025-02-04 10:50:20|5986.8|5986.1|5986.68|5985.98|5986.93|5986.23|5986.68|5985.98|12
1738666230000|2025-02-04 10:50:30|5986.43|5985.73|5986.18|5985.48|5986.43|5985.73|5986.18|5985.48|21
1738666240000|2025-02-04 10:50:40|5986.43|5985.73|5986.05|5985.35|5986.43|5985.73|5986.05|5985.35|43
1738666250000|2025-02-04 10:50:50|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5985.68|5984.98|25
1738666260000|2025-02-04 10:51:00|||||||||2
1738666270000|2025-02-04 10:51:10|5985.43|5984.73|5985.68|5984.98|5985.68|5984.98|5985.18|5984.48|50
1738666280000|2025-02-04 10:51:20|5985.93|5985.23|5986.18|5985.48|5986.18|5985.48|5985.93|5985.23|23
1738666290000|2025-02-04 10:51:30|5986.3|5985.6|5986.68|5985.98|5986.68|5985.98|5986.3|5985.6|16
1738666300000|2025-02-04 10:51:40|5986.43|5985.73|5986.18|5985.48|5986.43|5985.73|5986.18|5985.48|39
1738666310000|2025-02-04 10:51:50|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|10
1738666320000|2025-02-04 10:52:00|||||||||28
1738666330000|2025-02-04 10:52:10|5986.43|5985.73|5986.18|5985.48|5986.8|5986.1|5985.93|5985.23|95
1738666340000|2025-02-04 10:52:20|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|13
1738666350000|2025-02-04 10:52:30|5985.8|5985.1|5985.68|5984.98|5985.93|5985.23|5985.68|5984.98|20
1738666360000|2025-02-04 10:52:40|5985.18|5984.48|5985.3|5984.6|5985.43|5984.73|5985.18|5984.48|43
1738666370000|2025-02-04 10:52:50|5985.43|5984.73|5985.3|5984.6|5985.43|5984.73|5985.18|5984.48|17
1738666380000|2025-02-04 10:53:00|5985.18|5984.48|5984.93|5984.23|5985.18|5984.48|5984.93|5984.23|17
1738666390000|2025-02-04 10:53:10|5985.18|5984.48|5985.18|5984.48|5985.68|5984.98|5985.18|5984.48|25
1738666400000|2025-02-04 10:53:20|5984.93|5984.23|5984.93|5984.23|5984.93|5984.23|5984.93|5984.23|7
1738666410000|2025-02-04 10:53:30|5984.8|5984.1|5984.93|5984.23|5984.93|5984.23|5984.68|5983.98|19
1738666430000|2025-02-04 10:53:50|5985.18|5984.48|5984.93|5984.23|5985.18|5984.48|5984.93|5984.23|29
1738666440000|2025-02-04 10:54:00|5985.18|5984.48|5984.68|5983.98|5985.18|5984.48|5984.43|5983.73|42
1738666450000|2025-02-04 10:54:10|5985.18|5984.48|5984.8|5984.1|5985.18|5984.48|5984.68|5983.98|20
1738666460000|2025-02-04 10:54:20|5984.93|5984.23|5984.68|5983.98|5984.93|5984.23|5984.68|5983.98|13
1738666470000|2025-02-04 10:54:30|5984.93|5984.23|5985.05|5984.35|5985.18|5984.48|5984.93|5984.23|13
1738666480000|2025-02-04 10:54:40|5985.18|5984.48|5985.43|5984.73|5985.43|5984.73|5985.18|5984.48|16
1738666490000|2025-02-04 10:54:50|5985.18|5984.48|5985.18|5984.48|5985.18|5984.48|5984.93|5984.23|20
1738666500000|2025-02-04 10:55:00|5985.05|5984.35|5985.18|5984.48|5985.18|5984.48|5984.93|5984.23|21
1738666510000|2025-02-04 10:55:10|5985.43|5984.73|5985.68|5984.98|5985.68|5984.98|5985.43|5984.73|33
1738666520000|2025-02-04 10:55:20|5985.55|5984.85|5985.68|5984.98|5985.68|5984.98|5985.43|5984.73|4
1738666530000|2025-02-04 10:55:30|5985.8|5985.1|5985.93|5985.23|5985.93|5985.23|5985.8|5985.1|6
1738666540000|2025-02-04 10:55:40|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5985.93|5985.23|31
1738666550000|2025-02-04 10:55:50|5985.93|5985.23|5986.18|5985.48|5986.18|5985.48|5985.93|5985.23|16
1738666560000|2025-02-04 10:56:00|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.18|5985.48|26
1738666570000|2025-02-04 10:56:10|5986.93|5986.23|5986.68|5985.98|5986.93|5986.23|5986.43|5985.73|57
1738666580000|2025-02-04 10:56:20|5986.43|5985.73|5986.43|5985.73|5986.68|5985.98|5986.43|5985.73|12
1738666590000|2025-02-04 10:56:30|||||||||5
1738666600000|2025-02-04 10:56:40|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|28
1738666610000|2025-02-04 10:56:50|||||||||2
1738666620000|2025-02-04 10:57:00|5986.3|5985.6|5986.18|5985.48|5986.3|5985.6|5986.18|5985.48|16
1738666630000|2025-02-04 10:57:10|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|1
1738666650000|2025-02-04 10:57:30|5986.68|5985.98|5986.93|5986.23|5986.93|5986.23|5986.68|5985.98|4
1738666660000|2025-02-04 10:57:40|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|5986.55|5985.85|14
1738666670000|2025-02-04 10:57:50|5986.93|5986.23|5986.68|5985.98|5986.93|5986.23|5986.43|5985.73|19
1738666680000|2025-02-04 10:58:00|5986.43|5985.73|5986.68|5985.98|5986.68|5985.98|5986.43|5985.73|14
1738666690000|2025-02-04 10:58:10|5986.93|5986.23|5986.93|5986.23|5986.93|5986.23|5986.8|5986.1|10
1738666700000|2025-02-04 10:58:20|5987.18|5986.48|5986.93|5986.23|5987.18|5986.48|5986.93|5986.23|21
1738666710000|2025-02-04 10:58:30|5986.55|5985.85|5986.68|5985.98|5986.8|5986.1|5986.55|5985.85|22
1738666720000|2025-02-04 10:58:40|5986.43|5985.73|5986.43|5985.73|5986.68|5985.98|5986.43|5985.73|14
1738666730000|2025-02-04 10:58:50|5986.55|5985.85|5985.93|5985.23|5986.55|5985.85|5985.93|5985.23|19
1738666740000|2025-02-04 10:59:00|5985.68|5984.98|5985.43|5984.73|5985.68|5984.98|5985.43|5984.73|37
1738666750000|2025-02-04 10:59:10|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|8
1738666760000|2025-02-04 10:59:20|5985.93|5985.23|5985.68|5984.98|5985.93|5985.23|5985.68|5984.98|28
1738666770000|2025-02-04 10:59:30|5985.8|5985.1|5985.93|5985.23|5985.93|5985.23|5985.8|5985.1|2
1738666780000|2025-02-04 10:59:40|||||||||4
1738666790000|2025-02-04 10:59:50|5985.8|5985.1|5985.8|5985.1|5985.8|5985.1|5985.8|5985.1|20
1738666800000|2025-02-04 11:00:00|5985.93|5985.23|5985.43|5984.73|5986.05|5985.35|5985.3|5984.6|55
1738666810000|2025-02-04 11:00:10|5985.68|5984.98|5986.18|5985.48|5986.18|5985.48|5985.68|5984.98|58
1738666820000|2025-02-04 11:00:20|5986.68|5985.98|5986.68|5985.98|5986.93|5986.23|5986.43|5985.73|55
1738666830000|2025-02-04 11:00:30|5986.43|5985.73|5985.43|5984.73|5986.43|5985.73|5985.43|5984.73|75
1738666840000|2025-02-04 11:00:40|5985.55|5984.85|5985.55|5984.85|5985.68|5984.98|5985.3|5984.6|66
1738666850000|2025-02-04 11:00:50|5985.68|5984.98|5986.18|5985.48|5986.3|5985.6|5985.55|5984.85|29
1738666860000|2025-02-04 11:01:00|5986.55|5985.85|5986.18|5985.48|5986.68|5985.98|5986.05|5985.35|35
1738666870000|2025-02-04 11:01:10|5986.05|5985.35|5986.18|5985.48|5986.43|5985.73|5985.93|5985.23|9
1738666880000|2025-02-04 11:01:20|5986.43|5985.73|5986.55|5985.85|5986.55|5985.85|5986.43|5985.73|10
1738666890000|2025-02-04 11:01:30|5986.68|5985.98|5987.18|5986.48|5987.3|5986.6|5986.3|5985.6|64
1738666900000|2025-02-04 11:01:40|5986.93|5986.23|5986.43|5985.73|5986.93|5986.23|5986.43|5985.73|11
1738666910000|2025-02-04 11:01:50|5986.3|5985.6|5986.3|5985.6|5986.43|5985.73|5986.18|5985.48|19
1738666920000|2025-02-04 11:02:00|5986.18|5985.48|5986.18|5985.48|5986.43|5985.73|5986.18|5985.48|28
1738666930000|2025-02-04 11:02:10|5986.3|5985.6|5986.68|5985.98|5987.18|5986.48|5986.3|5985.6|29
1738666940000|2025-02-04 11:02:20|5986.43|5985.73|5986.8|5986.1|5986.93|5986.23|5986.43|5985.73|45
1738666950000|2025-02-04 11:02:30|5986.93|5986.23|5987.05|5986.35|5987.18|5986.48|5986.8|5986.1|11
1738666960000|2025-02-04 11:02:40|5986.93|5986.23|5987.18|5986.48|5987.43|5986.73|5986.93|5986.23|28
1738666970000|2025-02-04 11:02:50|5986.93|5986.23|5986.8|5986.1|5986.93|5986.23|5986.8|5986.1|8
1738666980000|2025-02-04 11:03:00|5986.68|5985.98|5987.68|5986.98|5987.68|5986.98|5986.68|5985.98|59
1738666990000|2025-02-04 11:03:10|5987.43|5986.73|5988.43|5987.73|5988.43|5987.73|5987.18|5986.48|102
1738667000000|2025-02-04 11:03:20|5988.18|5987.48|5988.18|5987.48|5988.18|5987.48|5988.18|5987.48|16
1738667010000|2025-02-04 11:03:30|5987.93|5987.23|5988.05|5987.35|5988.18|5987.48|5987.93|5987.23|21
1738667020000|2025-02-04 11:03:40|5987.93|5987.23|5987.68|5986.98|5988.05|5987.35|5987.55|5986.85|18
1738667030000|2025-02-04 11:03:50|5987.55|5986.85|5987.43|5986.73|5987.55|5986.85|5987.18|5986.48|21
1738667040000|2025-02-04 11:04:00|5987.3|5986.6|5987.43|5986.73|5987.68|5986.98|5986.93|5986.23|19
1738667050000|2025-02-04 11:04:10|5987.3|5986.6|5987.68|5986.98|5987.68|5986.98|5987.3|5986.6|13
1738667060000|2025-02-04 11:04:20|5987.55|5986.85|5987.43|5986.73|5987.55|5986.85|5987.43|5986.73|6
1738667070000|2025-02-04 11:04:30|5987.55|5986.85|5987.55|5986.85|5987.68|5986.98|5987.43|5986.73|1
1738667080000|2025-02-04 11:04:40|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.43|5986.73|6
1738667090000|2025-02-04 11:04:50|5987.55|5986.85|5986.68|5985.98|5987.55|5986.85|5986.68|5985.98|60
1738667100000|2025-02-04 11:05:00|5986.43|5985.73|5985.93|5985.23|5986.43|5985.73|5985.8|5985.1|55
1738667110000|2025-02-04 11:05:10|5986.05|5985.35|5986.05|5985.35|5986.18|5985.48|5986.05|5985.35|18
1738667120000|2025-02-04 11:05:20|5985.93|5985.23|5985.93|5985.23|5986.18|5985.48|5985.8|5985.1|17
1738667130000|2025-02-04 11:05:30|||||||||1
1738667140000|2025-02-04 11:05:40|5986.05|5985.35|5986.68|5985.98|5986.93|5986.23|5986.05|5985.35|31
1738667150000|2025-02-04 11:05:50|5986.55|5985.85|5986.68|5985.98|5986.8|5986.1|5986.55|5985.85|25
1738667160000|2025-02-04 11:06:00|5986.93|5986.23|5986.8|5986.1|5986.93|5986.23|5986.8|5986.1|15
1738667170000|2025-02-04 11:06:10|5986.93|5986.23|5986.68|5985.98|5986.93|5986.23|5986.43|5985.73|18
1738667180000|2025-02-04 11:06:20|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.68|5985.98|44
1738667190000|2025-02-04 11:06:30|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.93|5986.23|14
1738667200000|2025-02-04 11:06:40|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|18
1738667210000|2025-02-04 11:06:50|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.43|5986.73|26
1738667220000|2025-02-04 11:07:00|5987.93|5987.23|5988.55|5987.85|5988.68|5987.98|5987.93|5987.23|53
1738667230000|2025-02-04 11:07:10|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|0
1738667240000|2025-02-04 11:07:20|5988.55|5987.85|5988.93|5988.23|5988.93|5988.23|5988.55|5987.85|18
1738667250000|2025-02-04 11:07:30|5989.18|5988.48|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|49
1738667260000|2025-02-04 11:07:40|5989.3|5988.6|5989.43|5988.73|5989.68|5988.98|5989.3|5988.6|73
1738667270000|2025-02-04 11:07:50|5989.55|5988.85|5990.18|5989.48|5990.18|5989.48|5989.55|5988.85|68
1738667280000|2025-02-04 11:08:00|5990.43|5989.73|5991.05|5990.35|5991.05|5990.35|5990.43|5989.73|58
1738667290000|2025-02-04 11:08:10|5991.18|5990.48|5990.43|5989.73|5991.18|5990.48|5990.43|5989.73|83
1738667300000|2025-02-04 11:08:20|5990.55|5989.85|5990.68|5989.98|5991.05|5990.35|5990.55|5989.85|39
1738667310000|2025-02-04 11:08:30|5990.55|5989.85|5990.93|5990.23|5990.93|5990.23|5990.55|5989.85|37
1738667320000|2025-02-04 11:08:40|5991.05|5990.35|5991.43|5990.73|5991.43|5990.73|5991.05|5990.35|11
1738667330000|2025-02-04 11:08:50|5991.68|5990.98|5991.8|5991.1|5991.93|5991.23|5991.68|5990.98|74
1738667340000|2025-02-04 11:09:00|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.43|5990.73|38
1738667350000|2025-02-04 11:09:10|5991.68|5990.98|5992.18|5991.48|5992.18|5991.48|5991.68|5990.98|42
1738667360000|2025-02-04 11:09:20|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|35
1738667370000|2025-02-04 11:09:30|5992.43|5991.73|5992.68|5991.98|5993.05|5992.35|5992.43|5991.73|82
1738667380000|2025-02-04 11:09:40|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.18|5991.48|79
1738667390000|2025-02-04 11:09:50|5993.18|5992.48|5993.18|5992.48|5993.55|5992.85|5992.93|5992.23|160
1738667400000|2025-02-04 11:10:00|5993.43|5992.73|5993.05|5992.35|5993.43|5992.73|5992.93|5992.23|128
1738667410000|2025-02-04 11:10:10|5992.93|5992.23|5991.8|5991.1|5993.05|5992.35|5991.8|5991.1|77
1738667420000|2025-02-04 11:10:20|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|31
1738667430000|2025-02-04 11:10:30|5991.43|5990.73|5991.18|5990.48|5991.68|5990.98|5991.18|5990.48|41
1738667440000|2025-02-04 11:10:40|5991.05|5990.35|5991.43|5990.73|5991.43|5990.73|5990.93|5990.23|33
1738667450000|2025-02-04 11:10:50|5991.18|5990.48|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|12
1738667460000|2025-02-04 11:11:00|5990.68|5989.98|5990.18|5989.48|5990.68|5989.98|5990.18|5989.48|22
1738667470000|2025-02-04 11:11:10|5989.93|5989.23|5989.93|5989.23|5990.05|5989.35|5989.93|5989.23|17
1738667480000|2025-02-04 11:11:20|||||||||1
1738667490000|2025-02-04 11:11:30|5989.68|5988.98|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|10
1738667500000|2025-02-04 11:11:40|5989.3|5988.6|5989.93|5989.23|5989.93|5989.23|5989.3|5988.6|27
1738667510000|2025-02-04 11:11:50|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|11
1738667520000|2025-02-04 11:12:00|5990.18|5989.48|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|24
1738667530000|2025-02-04 11:12:10|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|16
1738667540000|2025-02-04 11:12:20|5989.68|5988.98|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|22
1738667550000|2025-02-04 11:12:30|5989.55|5988.85|5988.68|5987.98|5989.55|5988.85|5988.68|5987.98|37
1738667560000|2025-02-04 11:12:40|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|10
1738667570000|2025-02-04 11:12:50|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|21
1738667580000|2025-02-04 11:13:00|5988.55|5987.85|5988.18|5987.48|5988.55|5987.85|5987.93|5987.23|45
1738667590000|2025-02-04 11:13:10|5988.3|5987.6|5988.18|5987.48|5988.43|5987.73|5988.05|5987.35|42
1738667600000|2025-02-04 11:13:20|5987.93|5987.23|5988.05|5987.35|5988.05|5987.35|5987.93|5987.23|27
1738667610000|2025-02-04 11:13:30|5988.18|5987.48|5988.43|5987.73|5988.43|5987.73|5987.93|5987.23|41
1738667620000|2025-02-04 11:13:40|5988.18|5987.48|5988.68|5987.98|5988.93|5988.23|5988.18|5987.48|32
1738667630000|2025-02-04 11:13:50|5988.43|5987.73|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|9
1738667640000|2025-02-04 11:14:00|5988.55|5987.85|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|4
1738667650000|2025-02-04 11:14:10|5988.93|5988.23|5987.93|5987.23|5988.93|5988.23|5987.93|5987.23|57
1738667660000|2025-02-04 11:14:20|5987.8|5987.1|5987.68|5986.98|5987.8|5987.1|5987.68|5986.98|8
1738667670000|2025-02-04 11:14:30|5987.55|5986.85|5987.68|5986.98|5987.68|5986.98|5987.55|5986.85|16
1738667680000|2025-02-04 11:14:40|5987.93|5987.23|5986.93|5986.23|5987.93|5987.23|5986.93|5986.23|59
1738667690000|2025-02-04 11:14:50|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|34
1738667700000|2025-02-04 11:15:00|5987.68|5986.98|5987.43|5986.73|5987.93|5987.23|5987.43|5986.73|52
1738667710000|2025-02-04 11:15:10|5987.55|5986.85|5987.68|5986.98|5987.68|5986.98|5987.43|5986.73|47
1738667720000|2025-02-04 11:15:20|5987.93|5987.23|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|29
1738667730000|2025-02-04 11:15:30|5988.3|5987.6|5988.93|5988.23|5988.93|5988.23|5988.3|5987.6|33
1738667740000|2025-02-04 11:15:40|5988.68|5987.98|5988.3|5987.6|5988.68|5987.98|5988.3|5987.6|44
1738667750000|2025-02-04 11:15:50|5988.18|5987.48|5987.68|5986.98|5988.18|5987.48|5987.68|5986.98|19
1738667760000|2025-02-04 11:16:00|5987.8|5987.1|5988.43|5987.73|5988.43|5987.73|5987.43|5986.73|34
1738667770000|2025-02-04 11:16:10|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|14
1738667780000|2025-02-04 11:16:20|5987.68|5986.98|5987.93|5987.23|5987.93|5987.23|5987.43|5986.73|44
1738667790000|2025-02-04 11:16:30|5988.43|5987.73|5987.93|5987.23|5988.43|5987.73|5987.93|5987.23|59
1738667800000|2025-02-04 11:16:40|5987.68|5986.98|5987.43|5986.73|5987.68|5986.98|5987.05|5986.35|25
1738667810000|2025-02-04 11:16:50|5987.18|5986.48|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|3
1738667820000|2025-02-04 11:17:00|5987.68|5986.98|5987.68|5986.98|5987.93|5987.23|5987.68|5986.98|20
1738667830000|2025-02-04 11:17:10|5987.93|5987.23|5987.43|5986.73|5987.93|5987.23|5987.43|5986.73|17
1738667840000|2025-02-04 11:17:20|5987.18|5986.48|5987.43|5986.73|5987.68|5986.98|5987.18|5986.48|12
1738667850000|2025-02-04 11:17:30|5987.55|5986.85|5988.05|5987.35|5988.05|5987.35|5987.55|5986.85|7
1738667860000|2025-02-04 11:17:40|5988.18|5987.48|5987.68|5986.98|5988.18|5987.48|5987.68|5986.98|7
1738667870000|2025-02-04 11:17:50|5987.55|5986.85|5987.55|5986.85|5987.68|5986.98|5987.55|5986.85|3
1738667880000|2025-02-04 11:18:00|5987.68|5986.98|5987.43|5986.73|5987.68|5986.98|5987.43|5986.73|1
1738667890000|2025-02-04 11:18:10|5987.18|5986.48|5987.18|5986.48|5987.18|5986.48|5987.18|5986.48|22
1738667900000|2025-02-04 11:18:20|5987.05|5986.35|5985.18|5984.48|5987.05|5986.35|5984.93|5984.23|83
1738667910000|2025-02-04 11:18:30|5985.3|5984.6|5986.18|5985.48|5986.18|5985.48|5985.18|5984.48|36
1738667920000|2025-02-04 11:18:40|5985.93|5985.23|5985.55|5984.85|5986.05|5985.35|5985.43|5984.73|82
1738667930000|2025-02-04 11:18:50|5985.43|5984.73|5985.93|5985.23|5985.93|5985.23|5985.3|5984.6|92
1738667940000|2025-02-04 11:19:00|5986.18|5985.48|5985.68|5984.98|5986.68|5985.98|5985.68|5984.98|47
1738667950000|2025-02-04 11:19:10|5985.43|5984.73|5985.68|5984.98|5985.93|5985.23|5985.43|5984.73|15
1738667960000|2025-02-04 11:19:20|5985.8|5985.1|5986.18|5985.48|5986.18|5985.48|5985.8|5985.1|17
1738667970000|2025-02-04 11:19:30|5985.93|5985.23|5985.68|5984.98|5986.05|5985.35|5985.68|5984.98|16
1738667980000|2025-02-04 11:19:40|5985.8|5985.1|5985.43|5984.73|5986.3|5985.6|5985.43|5984.73|36
1738667990000|2025-02-04 11:19:50|5985.68|5984.98|5985.93|5985.23|5986.18|5985.48|5985.55|5984.85|33
1738668000000|2025-02-04 11:20:00|5986.18|5985.48|5986.68|5985.98|5986.93|5986.23|5985.8|5985.1|35
1738668010000|2025-02-04 11:20:10|5986.55|5985.85|5986.68|5985.98|5986.68|5985.98|5986.55|5985.85|15
1738668020000|2025-02-04 11:20:20|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|2
1738668030000|2025-02-04 11:20:30|5986.3|5985.6|5985.43|5984.73|5986.43|5985.73|5985.43|5984.73|20
1738668040000|2025-02-04 11:20:40|5985.3|5984.6|5985.43|5984.73|5985.43|5984.73|5984.93|5984.23|32
1738668050000|2025-02-04 11:20:50|5985.18|5984.48|5985.18|5984.48|5985.68|5984.98|5985.18|5984.48|27
1738668060000|2025-02-04 11:21:00|5984.93|5984.23|5984.68|5983.98|5985.18|5984.48|5984.43|5983.73|153
1738668070000|2025-02-04 11:21:10|5984.93|5984.23|5985.43|5984.73|5985.43|5984.73|5984.93|5984.23|53
1738668080000|2025-02-04 11:21:20|5985.18|5984.48|5984.8|5984.1|5985.18|5984.48|5984.8|5984.1|9
1738668090000|2025-02-04 11:21:30|5984.93|5984.23|5985.18|5984.48|5985.18|5984.48|5984.93|5984.23|10
1738668100000|2025-02-04 11:21:40|5985.43|5984.73|5985.43|5984.73|5985.43|5984.73|5985.43|5984.73|7
1738668110000|2025-02-04 11:21:50|5985.68|5984.98|5985.68|5984.98|5985.8|5985.1|5985.55|5984.85|18
1738668120000|2025-02-04 11:22:00|5984.68|5983.98|5984.43|5983.73|5984.93|5984.23|5984.43|5983.73|67
1738668130000|2025-02-04 11:22:10|5984.18|5983.48|5984.18|5983.48|5984.43|5983.73|5983.93|5983.23|55
1738668140000|2025-02-04 11:22:20|5984.05|5983.35|5984.3|5983.6|5984.43|5983.73|5983.93|5983.23|77
1738668150000|2025-02-04 11:22:30|5984.18|5983.48|5984.55|5983.85|5984.68|5983.98|5984.05|5983.35|29
1738668160000|2025-02-04 11:22:40|5984.43|5983.73|5984.3|5983.6|5984.43|5983.73|5984.05|5983.35|16
1738668170000|2025-02-04 11:22:50|5984.43|5983.73|5983.93|5983.23|5984.68|5983.98|5983.93|5983.23|34
1738668180000|2025-02-04 11:23:00|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|13
1738668190000|2025-02-04 11:23:10|5983.3|5982.6|5982.93|5982.23|5983.3|5982.6|5982.93|5982.23|99
1738668200000|2025-02-04 11:23:20|5983.18|5982.48|5983.43|5982.73|5983.93|5983.23|5983.18|5982.48|71
1738668210000|2025-02-04 11:23:30|5983.68|5982.98|5984.3|5983.6|5984.3|5983.6|5983.68|5982.98|42
1738668220000|2025-02-04 11:23:40|5984.43|5983.73|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|22
1738668230000|2025-02-04 11:23:50|5984.68|5983.98|5985.68|5984.98|5985.68|5984.98|5984.68|5983.98|58
1738668240000|2025-02-04 11:24:00|5985.43|5984.73|5986.18|5985.48|5986.18|5985.48|5985.43|5984.73|55
1738668250000|2025-02-04 11:24:10|5985.93|5985.23|5986.18|5985.48|5986.18|5985.48|5985.93|5985.23|18
1738668260000|2025-02-04 11:24:20|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.18|5985.48|23
1738668270000|2025-02-04 11:24:30|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|5985.68|5984.98|32
1738668280000|2025-02-04 11:24:40|5986.18|5985.48|5987.43|5986.73|5987.43|5986.73|5986.18|5985.48|59
1738668290000|2025-02-04 11:24:50|5987.68|5986.98|5987.68|5986.98|5987.93|5987.23|5987.43|5986.73|75
1738668300000|2025-02-04 11:25:00|5987.8|5987.1|5987.93|5987.23|5988.18|5987.48|5987.8|5987.1|42
1738668310000|2025-02-04 11:25:10|5988.05|5987.35|5987.55|5986.85|5988.18|5987.48|5987.43|5986.73|33
1738668320000|2025-02-04 11:25:20|5987.43|5986.73|5987.43|5986.73|5987.68|5986.98|5987.43|5986.73|38
1738668330000|2025-02-04 11:25:30|5987.55|5986.85|5987.68|5986.98|5987.68|5986.98|5987.43|5986.73|23
1738668340000|2025-02-04 11:25:40|5987.93|5987.23|5988.43|5987.73|5988.43|5987.73|5987.93|5987.23|53
1738668350000|2025-02-04 11:25:50|5988.18|5987.48|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|15
1738668360000|2025-02-04 11:26:00|5988.43|5987.73|5989.43|5988.73|5989.43|5988.73|5988.43|5987.73|64
1738668370000|2025-02-04 11:26:10|5989.3|5988.6|5989.68|5988.98|5989.68|5988.98|5989.3|5988.6|18
1738668380000|2025-02-04 11:26:20|5989.43|5988.73|5989.68|5988.98|5989.8|5989.1|5989.43|5988.73|48
1738668390000|2025-02-04 11:26:30|5989.93|5989.23|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|20
1738668400000|2025-02-04 11:26:40|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|14
1738668410000|2025-02-04 11:26:50|5989.93|5989.23|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|25
1738668420000|2025-02-04 11:27:00|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.05|5989.35|38
1738668430000|2025-02-04 11:27:10|5990.18|5989.48|5989.43|5988.73|5990.18|5989.48|5989.43|5988.73|18
1738668440000|2025-02-04 11:27:20|5989.68|5988.98|5990.05|5989.35|5990.18|5989.48|5989.68|5988.98|14
1738668450000|2025-02-04 11:27:30|5989.93|5989.23|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|17
1738668460000|2025-02-04 11:27:40|5990.18|5989.48|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|6
1738668470000|2025-02-04 11:27:50|5990.18|5989.48|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|7
1738668480000|2025-02-04 11:28:00|5990.55|5989.85|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|18
1738668490000|2025-02-04 11:28:10|5990.55|5989.85|5990.68|5989.98|5991.18|5990.48|5990.43|5989.73|85
1738668500000|2025-02-04 11:28:20|5990.93|5990.23|5990.93|5990.23|5991.43|5990.73|5990.93|5990.23|60
1738668510000|2025-02-04 11:28:30|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|5990.55|5989.85|27
1738668520000|2025-02-04 11:28:40|||||||||16
1738668530000|2025-02-04 11:28:50|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|12
1738668540000|2025-02-04 11:29:00|5990.18|5989.48|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|34
1738668550000|2025-02-04 11:29:10|5990.18|5989.48|5990.18|5989.48|5990.3|5989.6|5990.05|5989.35|32
1738668560000|2025-02-04 11:29:20|5990.3|5989.6|5990.68|5989.98|5990.68|5989.98|5990.18|5989.48|52
1738668570000|2025-02-04 11:29:30|5990.55|5989.85|5990.68|5989.98|5990.68|5989.98|5990.55|5989.85|10
1738668580000|2025-02-04 11:29:40|5990.3|5989.6|5989.93|5989.23|5990.3|5989.6|5989.93|5989.23|24
1738668590000|2025-02-04 11:29:50|5990.18|5989.48|5990.68|5989.98|5990.68|5989.98|5989.93|5989.23|15
1738668600000|2025-02-04 11:30:00|5990.8|5990.1|5990.18|5989.48|5990.8|5990.1|5989.93|5989.23|175
1738668610000|2025-02-04 11:30:10|5990.43|5989.73|5989.93|5989.23|5990.43|5989.73|5989.93|5989.23|67
1738668620000|2025-02-04 11:30:20|5990.18|5989.48|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|43
1738668630000|2025-02-04 11:30:30|5989.93|5989.23|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|44
1738668640000|2025-02-04 11:30:40|5990.05|5989.35|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|35
1738668650000|2025-02-04 11:30:50|5989.8|5989.1|5989.68|5988.98|5989.8|5989.1|5989.55|5988.85|159
1738668660000|2025-02-04 11:31:00|5989.43|5988.73|5990.18|5989.48|5990.18|5989.48|5989.43|5988.73|222
1738668670000|2025-02-04 11:31:10|5989.68|5988.98|5990.3|5989.6|5990.43|5989.73|5989.68|5988.98|52
1738668680000|2025-02-04 11:31:20|5990.18|5989.48|5990.05|5989.35|5990.18|5989.48|5989.93|5989.23|6
1738668690000|2025-02-04 11:31:30|5990.18|5989.48|5989.8|5989.1|5990.18|5989.48|5989.8|5989.1|16
1738668700000|2025-02-04 11:31:40|5989.68|5988.98|5989.93|5989.23|5989.93|5989.23|5989.68|5988.98|28
1738668710000|2025-02-04 11:31:50|5989.8|5989.1|5989.68|5988.98|5989.8|5989.1|5989.68|5988.98|30
1738668720000|2025-02-04 11:32:00|5989.93|5989.23|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|31
1738668730000|2025-02-04 11:32:10|5989.8|5989.1|5990.05|5989.35|5990.18|5989.48|5989.68|5988.98|28
1738668740000|2025-02-04 11:32:20|5989.8|5989.1|5990.55|5989.85|5990.68|5989.98|5989.68|5988.98|25
1738668750000|2025-02-04 11:32:30|5990.68|5989.98|5990.18|5989.48|5990.68|5989.98|5990.18|5989.48|13
1738668760000|2025-02-04 11:32:40|5990.43|5989.73|5990.3|5989.6|5990.43|5989.73|5990.18|5989.48|16
1738668770000|2025-02-04 11:32:50|5989.93|5989.23|5990.43|5989.73|5990.55|5989.85|5989.93|5989.23|16
1738668780000|2025-02-04 11:33:00|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|10
1738668790000|2025-02-04 11:33:10|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|11
1738668800000|2025-02-04 11:33:20|5990.3|5989.6|5990.18|5989.48|5990.3|5989.6|5990.18|5989.48|11
1738668810000|2025-02-04 11:33:30|5990.3|5989.6|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|5
1738668820000|2025-02-04 11:33:40|5990.3|5989.6|5990.18|5989.48|5990.43|5989.73|5990.18|5989.48|8
1738668830000|2025-02-04 11:33:50|5990.43|5989.73|5990.18|5989.48|5990.43|5989.73|5990.18|5989.48|16
1738668840000|2025-02-04 11:34:00|5989.93|5989.23|5989.68|5988.98|5990.43|5989.73|5989.68|5988.98|100
1738668850000|2025-02-04 11:34:10|5989.93|5989.23|5989.93|5989.23|5990.43|5989.73|5989.68|5988.98|45
1738668860000|2025-02-04 11:34:20|5989.68|5988.98|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|26
1738668870000|2025-02-04 11:34:30|5989.8|5989.1|5990.18|5989.48|5990.18|5989.48|5989.8|5989.1|13
1738668880000|2025-02-04 11:34:40|5990.43|5989.73|5990.43|5989.73|5990.93|5990.23|5990.3|5989.6|41
1738668890000|2025-02-04 11:34:50|||||||||3
1738668900000|2025-02-04 11:35:00|5990.68|5989.98|5990.43|5989.73|5990.68|5989.98|5990.3|5989.6|11
1738668910000|2025-02-04 11:35:10|5990.18|5989.48|5990.05|5989.35|5990.3|5989.6|5990.05|5989.35|22
1738668920000|2025-02-04 11:35:20|5990.18|5989.48|5990.05|5989.35|5990.18|5989.48|5990.05|5989.35|3
1738668930000|2025-02-04 11:35:30|5989.93|5989.23|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|8
1738668940000|2025-02-04 11:35:40|5989.93|5989.23|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|15
1738668950000|2025-02-04 11:35:50|5990.05|5989.35|5990.18|5989.48|5990.43|5989.73|5990.05|5989.35|13
1738668960000|2025-02-04 11:36:00|5990.3|5989.6|5990.05|5989.35|5990.3|5989.6|5989.93|5989.23|3
1738668970000|2025-02-04 11:36:10|5990.18|5989.48|5990.18|5989.48|5990.68|5989.98|5989.93|5989.23|17
1738668980000|2025-02-04 11:36:20|||||||||2
1738668990000|2025-02-04 11:36:30|5990.05|5989.35|5990.05|5989.35|5990.05|5989.35|5989.93|5989.23|5
1738669000000|2025-02-04 11:36:40|5990.18|5989.48|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|5
1738669010000|2025-02-04 11:36:50|5989.55|5988.85|5989.93|5989.23|5989.93|5989.23|5989.55|5988.85|16
1738669020000|2025-02-04 11:37:00|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|11
1738669030000|2025-02-04 11:37:10|5989.68|5988.98|5989.93|5989.23|5990.18|5989.48|5989.68|5988.98|64
1738669040000|2025-02-04 11:37:20|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5989.68|5988.98|35
1738669050000|2025-02-04 11:37:30|5990.43|5989.73|5989.93|5989.23|5990.43|5989.73|5989.93|5989.23|27
1738669060000|2025-02-04 11:37:40|5989.8|5989.1|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|19
1738669070000|2025-02-04 11:37:50|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.55|5988.85|20
1738669080000|2025-02-04 11:38:00|5989.55|5988.85|5988.8|5988.1|5989.68|5988.98|5988.68|5987.98|79
1738669090000|2025-02-04 11:38:10|5988.68|5987.98|5989.68|5988.98|5989.68|5988.98|5988.55|5987.85|35
1738669100000|2025-02-04 11:38:20|5988.8|5988.1|5988.43|5987.73|5988.93|5988.23|5988.43|5987.73|69
1738669110000|2025-02-04 11:38:30|5988.18|5987.48|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|25
1738669120000|2025-02-04 11:38:40|5988.43|5987.73|5988.43|5987.73|5988.93|5988.23|5988.43|5987.73|65
1738669130000|2025-02-04 11:38:50|5988.18|5987.48|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|16
1738669140000|2025-02-04 11:39:00|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.18|5986.48|97
1738669150000|2025-02-04 11:39:10|5988.18|5987.48|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|32
1738669160000|2025-02-04 11:39:20|5988.43|5987.73|5988.68|5987.98|5988.93|5988.23|5988.3|5987.6|40
1738669170000|2025-02-04 11:39:30|5988.93|5988.23|5988.43|5987.73|5988.93|5988.23|5988.43|5987.73|22
1738669180000|2025-02-04 11:39:40|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|13
1738669190000|2025-02-04 11:39:50|5988.43|5987.73|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|25
1738669200000|2025-02-04 11:40:00|5988.68|5987.98|5988.18|5987.48|5988.68|5987.98|5988.05|5987.35|107
1738669210000|2025-02-04 11:40:10|5988.3|5987.6|5988.43|5987.73|5988.55|5987.85|5988.05|5987.35|94
1738669220000|2025-02-04 11:40:20|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|18
1738669230000|2025-02-04 11:40:30|5989.3|5988.6|5989.93|5989.23|5989.93|5989.23|5989.3|5988.6|84
1738669240000|2025-02-04 11:40:40|5990.05|5989.35|5990.18|5989.48|5990.43|5989.73|5990.05|5989.35|66
1738669250000|2025-02-04 11:40:50|5990.43|5989.73|5989.93|5989.23|5990.43|5989.73|5989.93|5989.23|40
1738669260000|2025-02-04 11:41:00|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|20
1738669270000|2025-02-04 11:41:10|5989.18|5988.48|5989.18|5988.48|5989.43|5988.73|5988.93|5988.23|44
1738669280000|2025-02-04 11:41:20|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.55|5988.85|18
1738669290000|2025-02-04 11:41:30|||||||||10
1738669300000|2025-02-04 11:41:40|5989.55|5988.85|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|10
1738669310000|2025-02-04 11:41:50|5989.3|5988.6|5988.43|5987.73|5989.43|5988.73|5988.43|5987.73|35
1738669320000|2025-02-04 11:42:00|5988.3|5987.6|5987.68|5986.98|5988.3|5987.6|5987.68|5986.98|52
1738669330000|2025-02-04 11:42:10|5987.93|5987.23|5988.43|5987.73|5988.55|5987.85|5987.93|5987.23|30
1738669340000|2025-02-04 11:42:20|5988.55|5987.85|5989.18|5988.48|5989.18|5988.48|5988.55|5987.85|16
1738669350000|2025-02-04 11:42:30|5989.43|5988.73|5988.93|5988.23|5989.43|5988.73|5988.93|5988.23|20
1738669360000|2025-02-04 11:42:40|5989.18|5988.48|5989.43|5988.73|5989.43|5988.73|5989.05|5988.35|13
1738669370000|2025-02-04 11:42:50|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|5988.93|5988.23|23
1738669380000|2025-02-04 11:43:00|||||||||15
1738669390000|2025-02-04 11:43:10|5989.3|5988.6|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|5
1738669400000|2025-02-04 11:43:20|5989.05|5988.35|5988.93|5988.23|5989.05|5988.35|5988.8|5988.1|10
1738669410000|2025-02-04 11:43:30|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|22
1738669420000|2025-02-04 11:43:40|5989.55|5988.85|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|30
1738669430000|2025-02-04 11:43:50|5988.68|5987.98|5989.43|5988.73|5989.68|5988.98|5988.68|5987.98|154
1738669440000|2025-02-04 11:44:00|5989.68|5988.98|5989.55|5988.85|5989.68|5988.98|5989.55|5988.85|18
1738669450000|2025-02-04 11:44:10|5989.43|5988.73|5989.43|5988.73|5989.55|5988.85|5989.43|5988.73|3
1738669460000|2025-02-04 11:44:20|5989.18|5988.48|5989.18|5988.48|5989.3|5988.6|5988.93|5988.23|13
1738669470000|2025-02-04 11:44:30|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|23
1738669480000|2025-02-04 11:44:40|5989.18|5988.48|5989.18|5988.48|5989.3|5988.6|5989.18|5988.48|17
1738669490000|2025-02-04 11:44:50|5989.43|5988.73|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|13
1738669500000|2025-02-04 11:45:00|5989.68|5988.98|5989.18|5988.48|5989.68|5988.98|5989.18|5988.48|23
1738669510000|2025-02-04 11:45:10|5988.55|5987.85|5989.05|5988.35|5989.05|5988.35|5988.43|5987.73|44
1738669520000|2025-02-04 11:45:20|5988.93|5988.23|5989.18|5988.48|5989.18|5988.48|5988.93|5988.23|7
1738669530000|2025-02-04 11:45:30|5988.93|5988.23|5989.18|5988.48|5989.18|5988.48|5988.93|5988.23|14
1738669540000|2025-02-04 11:45:40|5988.93|5988.23|5989.68|5988.98|5989.68|5988.98|5988.93|5988.23|37
1738669550000|2025-02-04 11:45:50|5989.55|5988.85|5989.18|5988.48|5989.68|5988.98|5989.18|5988.48|24
1738669560000|2025-02-04 11:46:00|5989.43|5988.73|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|32
1738669570000|2025-02-04 11:46:10|5989.43|5988.73|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|6
1738669580000|2025-02-04 11:46:20|5989.43|5988.73|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|13
1738669590000|2025-02-04 11:46:30|5988.93|5988.23|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|16
1738669600000|2025-02-04 11:46:40|5988.43|5987.73|5988.3|5987.6|5988.43|5987.73|5988.18|5987.48|16
1738669610000|2025-02-04 11:46:50|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|5988.3|5987.6|5
1738669620000|2025-02-04 11:47:00|5988.3|5987.6|5988.43|5987.73|5988.43|5987.73|5988.3|5987.6|6
1738669630000|2025-02-04 11:47:10|5988.68|5987.98|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|21
1738669640000|2025-02-04 11:47:20|5988.3|5987.6|5988.43|5987.73|5988.68|5987.98|5987.93|5987.23|33
1738669650000|2025-02-04 11:47:30|5988.68|5987.98|5989.18|5988.48|5989.18|5988.48|5988.68|5987.98|28
1738669660000|2025-02-04 11:47:40|5989.05|5988.35|5988.93|5988.23|5989.05|5988.35|5988.68|5987.98|9
1738669670000|2025-02-04 11:47:50|5989.05|5988.35|5989.18|5988.48|5989.18|5988.48|5988.93|5988.23|5
1738669680000|2025-02-04 11:48:00|5989.43|5988.73|5990.18|5989.48|5990.43|5989.73|5989.43|5988.73|44
1738669690000|2025-02-04 11:48:10|5990.05|5989.35|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|17
1738669700000|2025-02-04 11:48:20|5990.3|5989.6|5991.43|5990.73|5991.43|5990.73|5990.18|5989.48|90
1738669710000|2025-02-04 11:48:30|5991.18|5990.48|5990.68|5989.98|5991.18|5990.48|5990.68|5989.98|34
1738669720000|2025-02-04 11:48:40|5990.55|5989.85|5990.68|5989.98|5990.68|5989.98|5990.43|5989.73|7
1738669730000|2025-02-04 11:48:50|5990.8|5990.1|5991.05|5990.35|5991.18|5990.48|5990.8|5990.1|33
1738669740000|2025-02-04 11:49:00|5990.93|5990.23|5991.05|5990.35|5991.18|5990.48|5990.93|5990.23|21
1738669750000|2025-02-04 11:49:10|5990.93|5990.23|5990.55|5989.85|5990.93|5990.23|5990.55|5989.85|10
1738669760000|2025-02-04 11:49:20|5990.68|5989.98|5990.93|5990.23|5990.93|5990.23|5990.43|5989.73|36
1738669770000|2025-02-04 11:49:30|5991.18|5990.48|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|20
1738669780000|2025-02-04 11:49:40|5990.8|5990.1|5990.68|5989.98|5990.93|5990.23|5990.55|5989.85|14
1738669790000|2025-02-04 11:49:50|5990.55|5989.85|5990.68|5989.98|5990.68|5989.98|5990.55|5989.85|29
1738669800000|2025-02-04 11:50:00|5990.43|5989.73|5989.68|5988.98|5990.43|5989.73|5989.68|5988.98|74
1738669810000|2025-02-04 11:50:10|5989.55|5988.85|5989.43|5988.73|5989.8|5989.1|5989.43|5988.73|27
1738669820000|2025-02-04 11:50:20|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|3
1738669830000|2025-02-04 11:50:30|5989.18|5988.48|5989.3|5988.6|5989.3|5988.6|5988.93|5988.23|52
1738669840000|2025-02-04 11:50:40|5989.18|5988.48|5989.05|5988.35|5989.18|5988.48|5988.93|5988.23|1
1738669850000|2025-02-04 11:50:50|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|3
1738669860000|2025-02-04 11:51:00|5988.8|5988.1|5988.8|5988.1|5989.3|5988.6|5988.68|5987.98|29
1738669870000|2025-02-04 11:51:10|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|7
1738669880000|2025-02-04 11:51:20|5988.8|5988.1|5988.8|5988.1|5988.93|5988.23|5988.68|5987.98|30
1738669890000|2025-02-04 11:51:30|5988.68|5987.98|5988.3|5987.6|5988.8|5988.1|5988.3|5987.6|19
1738669900000|2025-02-04 11:51:40|5988.43|5987.73|5988.8|5988.1|5988.93|5988.23|5988.43|5987.73|25
1738669910000|2025-02-04 11:51:50|5988.93|5988.23|5989.18|5988.48|5989.18|5988.48|5988.8|5988.1|23
1738669920000|2025-02-04 11:52:00|5989.05|5988.35|5988.93|5988.23|5989.18|5988.48|5988.68|5987.98|26
1738669930000|2025-02-04 11:52:10|5989.05|5988.35|5988.93|5988.23|5989.18|5988.48|5988.93|5988.23|28
1738669940000|2025-02-04 11:52:20|5989.43|5988.73|5989.68|5988.98|5989.93|5989.23|5989.18|5988.48|46
1738669950000|2025-02-04 11:52:30|||||||||2
1738669960000|2025-02-04 11:52:40|5989.43|5988.73|5988.55|5987.85|5989.43|5988.73|5988.43|5987.73|42
1738669970000|2025-02-04 11:52:50|5988.68|5987.98|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|21
1738669980000|2025-02-04 11:53:00|5988.93|5988.23|5988.43|5987.73|5988.93|5988.23|5988.43|5987.73|25
1738669990000|2025-02-04 11:53:10|5987.8|5987.1|5988.43|5987.73|5988.43|5987.73|5987.8|5987.1|43
1738670000000|2025-02-04 11:53:20|5988.3|5987.6|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|3
1738670010000|2025-02-04 11:53:30|5988.3|5987.6|5988.68|5987.98|5988.68|5987.98|5988.18|5987.48|24
1738670020000|2025-02-04 11:53:40|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|26
1738670030000|2025-02-04 11:53:50|5988.68|5987.98|5988.18|5987.48|5988.68|5987.98|5988.18|5987.48|7
1738670040000|2025-02-04 11:54:00|5988.43|5987.73|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|16
1738670050000|2025-02-04 11:54:10|5988.05|5987.35|5988.43|5987.73|5988.55|5987.85|5988.05|5987.35|10
1738670060000|2025-02-04 11:54:20|||||||||1
1738670070000|2025-02-04 11:54:30|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|16
1738670080000|2025-02-04 11:54:40|||||||||1
1738670090000|2025-02-04 11:54:50|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|21
1738670100000|2025-02-04 11:55:00|5988.05|5987.35|5987.68|5986.98|5988.18|5987.48|5987.68|5986.98|48
1738670110000|2025-02-04 11:55:10|5987.8|5987.1|5987.43|5986.73|5987.8|5987.1|5987.43|5986.73|14
1738670120000|2025-02-04 11:55:20|5987.3|5986.6|5986.93|5986.23|5987.43|5986.73|5986.93|5986.23|55
1738670130000|2025-02-04 11:55:30|5987.18|5986.48|5986.93|5986.23|5987.43|5986.73|5986.93|5986.23|33
1738670140000|2025-02-04 11:55:40|5987.05|5986.35|5986.05|5985.35|5987.05|5986.35|5985.93|5985.23|81
1738670150000|2025-02-04 11:55:50|5986.18|5985.48|5986.93|5986.23|5986.93|5986.23|5986.18|5985.48|83
1738670160000|2025-02-04 11:56:00|5987.18|5986.48|5987.18|5986.48|5987.18|5986.48|5986.68|5985.98|28
1738670170000|2025-02-04 11:56:10|5987.05|5986.35|5987.18|5986.48|5987.43|5986.73|5986.68|5985.98|78
1738670180000|2025-02-04 11:56:20|5987.43|5986.73|5988.43|5987.73|5988.68|5987.98|5987.3|5986.6|60
1738670190000|2025-02-04 11:56:30|5988.3|5987.6|5987.8|5987.1|5988.3|5987.6|5987.8|5987.1|32
1738670200000|2025-02-04 11:56:40|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|1
1738670210000|2025-02-04 11:56:50|5987.55|5986.85|5987.68|5986.98|5987.68|5986.98|5986.68|5985.98|83
1738670220000|2025-02-04 11:57:00|5987.43|5986.73|5986.93|5986.23|5987.43|5986.73|5986.93|5986.23|33
1738670230000|2025-02-04 11:57:10|5987.18|5986.48|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|7
1738670240000|2025-02-04 11:57:20|||||||||6
1738670250000|2025-02-04 11:57:30|5987.68|5986.98|5987.43|5986.73|5987.93|5987.23|5987.43|5986.73|21
1738670260000|2025-02-04 11:57:40|5987.68|5986.98|5987.8|5987.1|5987.93|5987.23|5987.55|5986.85|6
1738670270000|2025-02-04 11:57:50|5987.68|5986.98|5987.43|5986.73|5987.68|5986.98|5987.18|5986.48|59
1738670280000|2025-02-04 11:58:00|5987.68|5986.98|5987.93|5987.23|5987.93|5987.23|5987.55|5986.85|37
1738670290000|2025-02-04 11:58:10|||||||||23
1738670300000|2025-02-04 11:58:20|5988.18|5987.48|5988.43|5987.73|5988.68|5987.98|5987.93|5987.23|40
1738670310000|2025-02-04 11:58:30|5988.05|5987.35|5987.68|5986.98|5988.05|5987.35|5987.68|5986.98|14
1738670320000|2025-02-04 11:58:40|5987.93|5987.23|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|9
1738670330000|2025-02-04 11:58:50|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|11
1738670340000|2025-02-04 11:59:00|5988.18|5987.48|5987.43|5986.73|5988.18|5987.48|5987.18|5986.48|39
1738670350000|2025-02-04 11:59:10|5987.68|5986.98|5987.43|5986.73|5987.68|5986.98|5987.18|5986.48|8
1738670360000|2025-02-04 11:59:20|5987.68|5986.98|5987.43|5986.73|5987.68|5986.98|5987.3|5986.6|17
1738670370000|2025-02-04 11:59:30|5987.3|5986.6|5987.3|5986.6|5987.43|5986.73|5987.18|5986.48|16
1738670380000|2025-02-04 11:59:40|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|6
1738670390000|2025-02-04 11:59:50|5987.68|5986.98|5987.3|5986.6|5987.68|5986.98|5987.18|5986.48|28
1738670400000|2025-02-04 12:00:00|5987.18|5986.48|5988.93|5988.23|5990.43|5989.73|5987.18|5986.48|312
1738670410000|2025-02-04 12:00:10|5989.18|5988.48|5989.68|5988.98|5989.68|5988.98|5988.68|5987.98|59
1738670420000|2025-02-04 12:00:20|5989.55|5988.85|5989.43|5988.73|5989.55|5988.85|5989.18|5988.48|18
1738670430000|2025-02-04 12:00:30|5989.68|5988.98|5990.18|5989.48|5990.43|5989.73|5989.68|5988.98|118
1738670440000|2025-02-04 12:00:40|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|45
1738670450000|2025-02-04 12:00:50|5990.55|5989.85|5991.43|5990.73|5991.43|5990.73|5990.43|5989.73|92
1738670460000|2025-02-04 12:01:00|5991.68|5990.98|5991.3|5990.6|5991.93|5991.23|5991.3|5990.6|137
1738670470000|2025-02-04 12:01:10|5991.18|5990.48|5990.55|5989.85|5991.18|5990.48|5990.55|5989.85|46
1738670480000|2025-02-04 12:01:20|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|1
1738670490000|2025-02-04 12:01:30|5990.3|5989.6|5991.05|5990.35|5991.18|5990.48|5990.3|5989.6|59
1738670500000|2025-02-04 12:01:40|5990.93|5990.23|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|6
1738670510000|2025-02-04 12:01:50|5991.18|5990.48|5991.43|5990.73|5991.43|5990.73|5991.05|5990.35|29
1738670520000|2025-02-04 12:02:00|5991.3|5990.6|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|33
1738670530000|2025-02-04 12:02:10|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|17
1738670540000|2025-02-04 12:02:20|5991.05|5990.35|5991.18|5990.48|5991.18|5990.48|5991.05|5990.35|20
1738670550000|2025-02-04 12:02:30|5991.3|5990.6|5991.18|5990.48|5991.3|5990.6|5990.93|5990.23|44
1738670560000|2025-02-04 12:02:40|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.55|5989.85|28
1738670570000|2025-02-04 12:02:50|5990.55|5989.85|5990.68|5989.98|5990.93|5990.23|5990.3|5989.6|40
1738670580000|2025-02-04 12:03:00|5990.55|5989.85|5990.43|5989.73|5990.55|5989.85|5989.68|5988.98|76
1738670590000|2025-02-04 12:03:10|5990.18|5989.48|5990.68|5989.98|5990.68|5989.98|5990.18|5989.48|65
1738670600000|2025-02-04 12:03:20|5990.8|5990.1|5991.18|5990.48|5991.18|5990.48|5990.8|5990.1|26
1738670610000|2025-02-04 12:03:30|5991.05|5990.35|5991.43|5990.73|5991.43|5990.73|5990.93|5990.23|44
1738670620000|2025-02-04 12:03:40|5991.18|5990.48|5991.3|5990.6|5991.43|5990.73|5991.18|5990.48|37
1738670630000|2025-02-04 12:03:50|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|5990.93|5990.23|44
1738670640000|2025-02-04 12:04:00|5991.3|5990.6|5992.43|5991.73|5992.43|5991.73|5991.3|5990.6|37
1738670650000|2025-02-04 12:04:10|5992.18|5991.48|5991.93|5991.23|5992.3|5991.6|5991.93|5991.23|26
1738670660000|2025-02-04 12:04:20|5991.8|5991.1|5991.93|5991.23|5992.05|5991.35|5991.8|5991.1|56
1738670670000|2025-02-04 12:04:30|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.68|5990.98|48
1738670680000|2025-02-04 12:04:40|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|19
1738670690000|2025-02-04 12:04:50|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|22
1738670700000|2025-02-04 12:05:00|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|21
1738670710000|2025-02-04 12:05:10|5991.18|5990.48|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|53
1738670720000|2025-02-04 12:05:20|5991.05|5990.35|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|21
1738670730000|2025-02-04 12:05:30|5990.8|5990.1|5991.18|5990.48|5991.43|5990.73|5990.8|5990.1|110
1738670740000|2025-02-04 12:05:40|5991.43|5990.73|5990.93|5990.23|5991.43|5990.73|5990.93|5990.23|41
1738670750000|2025-02-04 12:05:50|5991.18|5990.48|5990.68|5989.98|5991.3|5990.6|5990.68|5989.98|26
1738670760000|2025-02-04 12:06:00|5991.3|5990.6|5992.18|5991.48|5992.43|5991.73|5991.18|5990.48|102
1738670770000|2025-02-04 12:06:10|5992.3|5991.6|5991.68|5990.98|5992.3|5991.6|5991.68|5990.98|47
1738670780000|2025-02-04 12:06:20|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|20
1738670790000|2025-02-04 12:06:30|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|50
1738670800000|2025-02-04 12:06:40|5991.68|5990.98|5991.3|5990.6|5991.68|5990.98|5991.3|5990.6|35
1738670810000|2025-02-04 12:06:50|5991.43|5990.73|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|6
1738670820000|2025-02-04 12:07:00|5991.93|5991.23|5992.05|5991.35|5992.18|5991.48|5991.93|5991.23|62
1738670830000|2025-02-04 12:07:10|5991.93|5991.23|5991.43|5990.73|5991.93|5991.23|5991.43|5990.73|30
1738670840000|2025-02-04 12:07:20|5991.68|5990.98|5991.55|5990.85|5991.68|5990.98|5991.55|5990.85|15
1738670850000|2025-02-04 12:07:30|5991.43|5990.73|5992.18|5991.48|5992.18|5991.48|5991.43|5990.73|46
1738670860000|2025-02-04 12:07:40|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|17
1738670870000|2025-02-04 12:07:50|5992.05|5991.35|5991.55|5990.85|5992.18|5991.48|5991.55|5990.85|28
1738670880000|2025-02-04 12:08:00|5991.43|5990.73|5991.68|5990.98|5991.68|5990.98|5991.18|5990.48|51
1738670890000|2025-02-04 12:08:10|5991.55|5990.85|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|27
1738670900000|2025-02-04 12:08:20|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|31
1738670910000|2025-02-04 12:08:30|5991.18|5990.48|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|63
1738670920000|2025-02-04 12:08:40|5991.18|5990.48|5991.68|5990.98|5991.68|5990.98|5991.18|5990.48|56
1738670930000|2025-02-04 12:08:50|||||||||14
1738670940000|2025-02-04 12:09:00|5991.43|5990.73|5991.68|5990.98|5991.93|5991.23|5991.43|5990.73|35
1738670950000|2025-02-04 12:09:10|5991.93|5991.23|5992.18|5991.48|5992.18|5991.48|5991.68|5990.98|53
1738670960000|2025-02-04 12:09:20|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|41
1738670970000|2025-02-04 12:09:30|5992.55|5991.85|5992.93|5992.23|5993.18|5992.48|5992.55|5991.85|49
1738670980000|2025-02-04 12:09:40|||||||||1
1738670990000|2025-02-04 12:09:50|5993.18|5992.48|5993.93|5993.23|5993.93|5993.23|5992.93|5992.23|87
1738671000000|2025-02-04 12:10:00|5993.68|5992.98|5993.68|5992.98|5994.18|5993.48|5993.18|5992.48|136
1738671010000|2025-02-04 12:10:10|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|52
1738671020000|2025-02-04 12:10:20|5994.05|5993.35|5995.18|5994.48|5995.43|5994.73|5994.05|5993.35|357
1738671030000|2025-02-04 12:10:30|5994.93|5994.23|5995.3|5994.6|5995.43|5994.73|5994.93|5994.23|110
1738671040000|2025-02-04 12:10:40|5995.43|5994.73|5995.43|5994.73|5995.68|5994.98|5994.93|5994.23|219
1738671050000|2025-02-04 12:10:50|5995.68|5994.98|5995.43|5994.73|5995.68|5994.98|5995.05|5994.35|114
1738671060000|2025-02-04 12:11:00|5995.3|5994.6|5995.68|5994.98|5995.68|5994.98|5995.18|5994.48|50
1738671070000|2025-02-04 12:11:10|5995.43|5994.73|5995.93|5995.23|5995.93|5995.23|5995.43|5994.73|78
1738671080000|2025-02-04 12:11:20|||||||||23
1738671090000|2025-02-04 12:11:30|5995.8|5995.1|5995.68|5994.98|5995.8|5995.1|5995.68|5994.98|35
1738671100000|2025-02-04 12:11:40|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.18|5994.48|97
1738671110000|2025-02-04 12:11:50|5995.68|5994.98|5995.93|5995.23|5995.93|5995.23|5995.68|5994.98|92
1738671120000|2025-02-04 12:12:00|5995.68|5994.98|5995.43|5994.73|5995.93|5995.23|5995.43|5994.73|47
1738671130000|2025-02-04 12:12:10|5995.3|5994.6|5995.68|5994.98|5995.93|5995.23|5995.3|5994.6|79
1738671140000|2025-02-04 12:12:20|5995.43|5994.73|5995.68|5994.98|5995.93|5995.23|5995.43|5994.73|76
1738671150000|2025-02-04 12:12:30|5995.55|5994.85|5995.93|5995.23|5995.93|5995.23|5995.55|5994.85|21
1738671160000|2025-02-04 12:12:40|5995.68|5994.98|5995.93|5995.23|5996.05|5995.35|5995.68|5994.98|25
1738671170000|2025-02-04 12:12:50|5995.68|5994.98|5995.68|5994.98|5995.8|5995.1|5995.68|5994.98|16
1738671180000|2025-02-04 12:13:00|5995.55|5994.85|5995.18|5994.48|5995.68|5994.98|5995.18|5994.48|34
1738671190000|2025-02-04 12:13:10|5995.05|5994.35|5995.18|5994.48|5995.18|5994.48|5995.05|5994.35|13
1738671200000|2025-02-04 12:13:20|5995.43|5994.73|5995.93|5995.23|5995.93|5995.23|5995.3|5994.6|43
1738671210000|2025-02-04 12:13:30|||||||||17
1738671220000|2025-02-04 12:13:40|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|10
1738671230000|2025-02-04 12:13:50|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|62
1738671240000|2025-02-04 12:14:00|5995.3|5994.6|5995.43|5994.73|5995.43|5994.73|5995.3|5994.6|34
1738671250000|2025-02-04 12:14:10|5995.18|5994.48|5995.43|5994.73|5995.43|5994.73|5995.18|5994.48|15
1738671260000|2025-02-04 12:14:20|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|19
1738671270000|2025-02-04 12:14:30|5995.05|5994.35|5994.8|5994.1|5995.18|5994.48|5994.68|5993.98|72
1738671280000|2025-02-04 12:14:40|5994.68|5993.98|5993.93|5993.23|5994.93|5994.23|5993.93|5993.23|97
1738671290000|2025-02-04 12:14:50|5993.8|5993.1|5993.18|5992.48|5993.8|5993.1|5992.93|5992.23|91
1738671300000|2025-02-04 12:15:00|5993.43|5992.73|5993.93|5993.23|5993.93|5993.23|5993.05|5992.35|122
1738671310000|2025-02-04 12:15:10|5993.8|5993.1|5993.05|5992.35|5993.8|5993.1|5992.68|5991.98|69
1738671320000|2025-02-04 12:15:20|5993.18|5992.48|5993.18|5992.48|5993.55|5992.85|5993.18|5992.48|39
1738671330000|2025-02-04 12:15:30|5993.43|5992.73|5993.43|5992.73|5993.55|5992.85|5993.43|5992.73|29
1738671340000|2025-02-04 12:15:40|5993.55|5992.85|5993.43|5992.73|5993.8|5993.1|5993.43|5992.73|50
1738671350000|2025-02-04 12:15:50|5993.3|5992.6|5993.93|5993.23|5994.18|5993.48|5993.3|5992.6|214
1738671360000|2025-02-04 12:16:00|5993.8|5993.1|5993.68|5992.98|5994.18|5993.48|5993.43|5992.73|96
1738671370000|2025-02-04 12:16:10|5993.43|5992.73|5994.18|5993.48|5994.18|5993.48|5993.43|5992.73|65
1738671380000|2025-02-04 12:16:20|5994.05|5993.35|5994.05|5993.35|5994.18|5993.48|5993.93|5993.23|35
1738671390000|2025-02-04 12:16:30|5994.18|5993.48|5993.93|5993.23|5994.18|5993.48|5993.68|5992.98|24
1738671400000|2025-02-04 12:16:40|5994.18|5993.48|5994.55|5993.85|5994.68|5993.98|5994.18|5993.48|48
1738671410000|2025-02-04 12:16:50|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|20
1738671420000|2025-02-04 12:17:00|5994.43|5993.73|5994.18|5993.48|5994.43|5993.73|5993.68|5992.98|73
1738671430000|2025-02-04 12:17:10|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|26
1738671440000|2025-02-04 12:17:20|5994.3|5993.6|5993.93|5993.23|5994.43|5993.73|5993.93|5993.23|20
1738671450000|2025-02-04 12:17:30|5994.3|5993.6|5994.3|5993.6|5994.43|5993.73|5994.3|5993.6|34
1738671460000|2025-02-04 12:17:40|5994.18|5993.48|5994.43|5993.73|5994.68|5993.98|5994.18|5993.48|23
1738671470000|2025-02-04 12:17:50|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|9
1738671480000|2025-02-04 12:18:00|5994.8|5994.1|5995.05|5994.35|5995.18|5994.48|5994.8|5994.1|32
1738671490000|2025-02-04 12:18:10|5995.18|5994.48|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|21
1738671500000|2025-02-04 12:18:20|5994.8|5994.1|5995.18|5994.48|5995.18|5994.48|5994.68|5993.98|45
1738671510000|2025-02-04 12:18:30|5995.3|5994.6|5995.18|5994.48|5995.3|5994.6|5995.18|5994.48|16
1738671520000|2025-02-04 12:18:40|5995.3|5994.6|5995.93|5995.23|5996.18|5995.48|5995.3|5994.6|56
1738671530000|2025-02-04 12:18:50|5995.8|5995.1|5995.68|5994.98|5995.8|5995.1|5995.43|5994.73|88
1738671540000|2025-02-04 12:19:00|5995.93|5995.23|5995.68|5994.98|5995.93|5995.23|5995.43|5994.73|48
1738671550000|2025-02-04 12:19:10|5995.8|5995.1|5995.43|5994.73|5995.93|5995.23|5995.43|5994.73|44
1738671560000|2025-02-04 12:19:20|5995.18|5994.48|5994.93|5994.23|5995.18|5994.48|5994.8|5994.1|60
1738671570000|2025-02-04 12:19:30|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|18
1738671580000|2025-02-04 12:19:40|5995.43|5994.73|5994.93|5994.23|5995.43|5994.73|5994.93|5994.23|59
1738671590000|2025-02-04 12:19:50|||||||||15
1738671600000|2025-02-04 12:20:00|5995.05|5994.35|5994.93|5994.23|5995.18|5994.48|5994.68|5993.98|25
1738671610000|2025-02-04 12:20:10|5995.05|5994.35|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|71
1738671620000|2025-02-04 12:20:20|5995.05|5994.35|5995.3|5994.6|5995.93|5995.23|5995.05|5994.35|103
1738671630000|2025-02-04 12:20:30|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|0
1738671640000|2025-02-04 12:20:40|5995.43|5994.73|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|26
1738671650000|2025-02-04 12:20:50|5995.05|5994.35|5994.93|5994.23|5995.05|5994.35|5994.93|5994.23|6
1738671660000|2025-02-04 12:21:00|5994.68|5993.98|5993.93|5993.23|5994.68|5993.98|5993.93|5993.23|107
1738671670000|2025-02-04 12:21:10|5993.68|5992.98|5993.93|5993.23|5994.18|5993.48|5993.68|5992.98|27
1738671680000|2025-02-04 12:21:20|5994.05|5993.35|5993.93|5993.23|5994.05|5993.35|5993.8|5993.1|15
1738671690000|2025-02-04 12:21:30|5994.43|5993.73|5994.43|5993.73|5994.55|5993.85|5994.18|5993.48|44
1738671700000|2025-02-04 12:21:40|5994.55|5993.85|5994.3|5993.6|5994.68|5993.98|5994.3|5993.6|34
1738671710000|2025-02-04 12:21:50|5994.43|5993.73|5995.18|5994.48|5995.18|5994.48|5994.43|5993.73|16
1738671720000|2025-02-04 12:22:00|5995.05|5994.35|5995.18|5994.48|5995.18|5994.48|5995.05|5994.35|33
1738671730000|2025-02-04 12:22:10|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.3|5994.6|19
1738671740000|2025-02-04 12:22:20|5995.3|5994.6|5995.68|5994.98|5995.8|5995.1|5995.18|5994.48|45
1738671750000|2025-02-04 12:22:30|5995.43|5994.73|5994.93|5994.23|5995.43|5994.73|5994.93|5994.23|37
1738671760000|2025-02-04 12:22:40|5994.68|5993.98|5994.18|5993.48|5994.8|5994.1|5994.18|5993.48|56
1738671770000|2025-02-04 12:22:50|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|28
1738671780000|2025-02-04 12:23:00|5993.93|5993.23|5994.18|5993.48|5994.55|5993.85|5993.93|5993.23|96
1738671790000|2025-02-04 12:23:10|5993.93|5993.23|5994.05|5993.35|5994.18|5993.48|5993.93|5993.23|13
1738671800000|2025-02-04 12:23:20|5993.93|5993.23|5994.3|5993.6|5994.43|5993.73|5993.93|5993.23|28
1738671810000|2025-02-04 12:23:30|5994.43|5993.73|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|11
1738671820000|2025-02-04 12:23:40|5994.05|5993.35|5992.93|5992.23|5994.05|5993.35|5992.68|5991.98|133
1738671830000|2025-02-04 12:23:50|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.8|5992.1|18
1738671840000|2025-02-04 12:24:00|5992.93|5992.23|5993.43|5992.73|5993.43|5992.73|5992.93|5992.23|24
1738671850000|2025-02-04 12:24:10|5993.18|5992.48|5993.18|5992.48|5993.43|5992.73|5992.93|5992.23|47
1738671860000|2025-02-04 12:24:20|5993.43|5992.73|5993.43|5992.73|5993.68|5992.98|5993.3|5992.6|54
1738671870000|2025-02-04 12:24:30|5993.55|5992.85|5993.93|5993.23|5993.93|5993.23|5993.43|5992.73|32
1738671880000|2025-02-04 12:24:40|5994.18|5993.48|5993.68|5992.98|5994.18|5993.48|5993.55|5992.85|53
1738671890000|2025-02-04 12:24:50|5994.05|5993.35|5993.8|5993.1|5994.18|5993.48|5993.8|5993.1|27
1738671900000|2025-02-04 12:25:00|5993.93|5993.23|5994.68|5993.98|5994.68|5993.98|5993.93|5993.23|74
1738671910000|2025-02-04 12:25:10|5994.43|5993.73|5993.93|5993.23|5994.43|5993.73|5993.93|5993.23|51
1738671920000|2025-02-04 12:25:20|5994.18|5993.48|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|31
1738671930000|2025-02-04 12:25:30|5993.43|5992.73|5993.8|5993.1|5993.8|5993.1|5993.43|5992.73|72
1738671940000|2025-02-04 12:25:40|5993.93|5993.23|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|22
1738671950000|2025-02-04 12:25:50|5993.8|5993.1|5993.68|5992.98|5993.93|5993.23|5993.43|5992.73|46
1738671960000|2025-02-04 12:26:00|5993.43|5992.73|5993.18|5992.48|5993.68|5992.98|5992.93|5992.23|55
1738671970000|2025-02-04 12:26:10|5992.93|5992.23|5992.68|5991.98|5992.93|5992.23|5992.43|5991.73|76
1738671980000|2025-02-04 12:26:20|5992.55|5991.85|5993.18|5992.48|5993.43|5992.73|5992.55|5991.85|50
1738671990000|2025-02-04 12:26:30|5993.43|5992.73|5992.93|5992.23|5993.43|5992.73|5992.93|5992.23|49
1738672000000|2025-02-04 12:26:40|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.8|5992.1|21
1738672010000|2025-02-04 12:26:50|5993.3|5992.6|5993.68|5992.98|5993.8|5993.1|5993.3|5992.6|23
1738672020000|2025-02-04 12:27:00|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.68|5992.98|54
1738672030000|2025-02-04 12:27:10|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|29
1738672040000|2025-02-04 12:27:20|5994.43|5993.73|5994.3|5993.6|5994.43|5993.73|5994.3|5993.6|36
1738672050000|2025-02-04 12:27:30|5994.43|5993.73|5995.05|5994.35|5995.05|5994.35|5994.43|5993.73|55
1738672060000|2025-02-04 12:27:40|5994.93|5994.23|5994.55|5993.85|5994.93|5994.23|5994.43|5993.73|27
1738672070000|2025-02-04 12:27:50|5994.68|5993.98|5994.8|5994.1|5994.93|5994.23|5994.68|5993.98|16
1738672080000|2025-02-04 12:28:00|5994.68|5993.98|5994.93|5994.23|5994.93|5994.23|5994.68|5993.98|16
1738672090000|2025-02-04 12:28:10|5994.68|5993.98|5994.93|5994.23|5995.43|5994.73|5994.68|5993.98|100
1738672100000|2025-02-04 12:28:20|5995.05|5994.35|5994.68|5993.98|5995.05|5994.35|5994.68|5993.98|8
1738672110000|2025-02-04 12:28:30|5994.8|5994.1|5995.18|5994.48|5995.18|5994.48|5994.68|5993.98|39
1738672120000|2025-02-04 12:28:40|5995.68|5994.98|5995.93|5995.23|5995.93|5995.23|5995.43|5994.73|91
1738672130000|2025-02-04 12:28:50|5995.8|5995.1|5996.18|5995.48|5996.8|5996.1|5995.68|5994.98|552
1738672140000|2025-02-04 12:29:00|5996.43|5995.73|5996.93|5996.23|5996.93|5996.23|5996.18|5995.48|304
1738672150000|2025-02-04 12:29:10|5996.68|5995.98|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|61
1738672160000|2025-02-04 12:29:20|5997.05|5996.35|5997.68|5996.98|5997.68|5996.98|5997.05|5996.35|407
1738672170000|2025-02-04 12:29:30|5997.43|5996.73|5997.68|5996.98|5997.68|5996.98|5996.93|5996.23|133
1738672180000|2025-02-04 12:29:40|5997.43|5996.73|5997.43|5996.73|5997.68|5996.98|5997.3|5996.6|64
1738672190000|2025-02-04 12:29:50|5997.18|5996.48|5997.43|5996.73|5997.68|5996.98|5997.18|5996.48|83
1738672200000|2025-02-04 12:30:00|5997.68|5996.98|5998.3|5997.6|5998.93|5998.23|5997.68|5996.98|314
1738672210000|2025-02-04 12:30:10|5998.18|5997.48|5998.43|5997.73|5998.43|5997.73|5998.18|5997.48|48
1738672220000|2025-02-04 12:30:20|5998.18|5997.48|5997.93|5997.23|5998.3|5997.6|5997.68|5996.98|40
1738672230000|2025-02-04 12:30:30|||||||||26
1738672240000|2025-02-04 12:30:40|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|45
1738672250000|2025-02-04 12:30:50|5997.43|5996.73|5996.93|5996.23|5997.43|5996.73|5996.8|5996.1|93
1738672260000|2025-02-04 12:31:00|5996.68|5995.98|5996.43|5995.73|5996.68|5995.98|5996.43|5995.73|55
1738672270000|2025-02-04 12:31:10|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|42
1738672280000|2025-02-04 12:31:20|5997.18|5996.48|5997.68|5996.98|5997.68|5996.98|5997.18|5996.48|36
1738672290000|2025-02-04 12:31:30|5997.55|5996.85|5997.68|5996.98|5997.68|5996.98|5997.43|5996.73|27
1738672300000|2025-02-04 12:31:40|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.18|5996.48|40
1738672310000|2025-02-04 12:31:50|5997.18|5996.48|5997.18|5996.48|5997.55|5996.85|5997.18|5996.48|96
1738672320000|2025-02-04 12:32:00|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.18|5996.48|37
1738672330000|2025-02-04 12:32:10|5997.18|5996.48|5997.68|5996.98|5997.68|5996.98|5997.18|5996.48|69
1738672340000|2025-02-04 12:32:20|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|39
1738672350000|2025-02-04 12:32:30|5997.93|5997.23|5997.93|5997.23|5997.93|5997.23|5997.68|5996.98|54
1738672360000|2025-02-04 12:32:40|5997.68|5996.98|5998.18|5997.48|5998.43|5997.73|5997.68|5996.98|99
1738672370000|2025-02-04 12:32:50|5998.05|5997.35|5998.43|5997.73|5998.43|5997.73|5998.05|5997.35|75
1738672380000|2025-02-04 12:33:00|5998.68|5997.98|5998.55|5997.85|5998.68|5997.98|5998.55|5997.85|89
1738672390000|2025-02-04 12:33:10|5998.43|5997.73|5997.43|5996.73|5998.93|5998.23|5997.43|5996.73|149
1738672400000|2025-02-04 12:33:20|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|18
1738672410000|2025-02-04 12:33:30|5997.05|5996.35|5996.43|5995.73|5997.05|5996.35|5996.43|5995.73|64
1738672420000|2025-02-04 12:33:40|5996.55|5995.85|5996.43|5995.73|5996.68|5995.98|5996.18|5995.48|85
1738672430000|2025-02-04 12:33:50|5996.8|5996.1|5996.55|5995.85|5996.8|5996.1|5996.43|5995.73|57
1738672440000|2025-02-04 12:34:00|5996.68|5995.98|5996.93|5996.23|5996.93|5996.23|5996.18|5995.48|39
1738672450000|2025-02-04 12:34:10|5997.18|5996.48|5997.68|5996.98|5997.68|5996.98|5997.18|5996.48|42
1738672460000|2025-02-04 12:34:20|5997.8|5997.1|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|25
1738672470000|2025-02-04 12:34:30|5997.43|5996.73|5997.43|5996.73|5997.55|5996.85|5997.43|5996.73|23
1738672480000|2025-02-04 12:34:40|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|5997.43|5996.73|44
1738672490000|2025-02-04 12:34:50|5997.43|5996.73|5997.68|5996.98|5997.68|5996.98|5997.43|5996.73|22
1738672500000|2025-02-04 12:35:00|5998.68|5997.98|5998.43|5997.73|5998.93|5998.23|5998.43|5997.73|607
1738672510000|2025-02-04 12:35:10|5998.55|5997.85|5998.18|5997.48|5998.55|5997.85|5998.18|5997.48|58
1738672520000|2025-02-04 12:35:20|5997.93|5997.23|5997.93|5997.23|5998.43|5997.73|5997.93|5997.23|81
1738672530000|2025-02-04 12:35:30|5998.18|5997.48|5999.05|5998.35|5999.18|5998.48|5998.18|5997.48|94
1738672540000|2025-02-04 12:35:40|5998.93|5998.23|5998.93|5998.23|5998.93|5998.23|5998.55|5997.85|59
1738672550000|2025-02-04 12:35:50|5998.8|5998.1|5999.05|5998.35|5999.18|5998.48|5998.8|5998.1|39
1738672560000|2025-02-04 12:36:00|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5999.05|5998.35|40
1738672570000|2025-02-04 12:36:10|||||||||8
1738672580000|2025-02-04 12:36:20|5999.05|5998.35|5998.93|5998.23|5999.05|5998.35|5998.93|5998.23|26
1738672590000|2025-02-04 12:36:30|5998.68|5997.98|5999.18|5998.48|5999.18|5998.48|5998.68|5997.98|19
1738672600000|2025-02-04 12:36:40|5999.05|5998.35|5999.43|5998.73|5999.43|5998.73|5999.05|5998.35|10
1738672610000|2025-02-04 12:36:50|||||||||11
1738672620000|2025-02-04 12:37:00|5999.55|5998.85|5999.55|5998.85|5999.55|5998.85|5999.55|5998.85|59
1738672630000|2025-02-04 12:37:10|5999.68|5998.98|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|93
1738672640000|2025-02-04 12:37:20|6000.18|5999.48|6001.93|6001.23|6002.18|6001.48|6000.05|5999.35|609
1738672650000|2025-02-04 12:37:30|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|62
1738672660000|2025-02-04 12:37:40|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.43|6000.73|81
1738672670000|2025-02-04 12:37:50|6001.8|6001.1|6002.05|6001.35|6002.05|6001.35|6001.68|6000.98|35
1738672680000|2025-02-04 12:38:00|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|44
1738672690000|2025-02-04 12:38:10|6001.8|6001.1|6002.18|6001.48|6002.43|6001.73|6001.68|6000.98|68
1738672700000|2025-02-04 12:38:20|6002.05|6001.35|6001.68|6000.98|6002.18|6001.48|6001.68|6000.98|28
1738672710000|2025-02-04 12:38:30|6001.8|6001.1|6001.43|6000.73|6001.8|6001.1|6001.43|6000.73|24
1738672720000|2025-02-04 12:38:40|6001.3|6000.6|6001.68|6000.98|6001.68|6000.98|6001.18|6000.48|47
1738672730000|2025-02-04 12:38:50|6001.93|6001.23|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|33
1738672740000|2025-02-04 12:39:00|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|31
1738672750000|2025-02-04 12:39:10|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|22
1738672760000|2025-02-04 12:39:20|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|12
1738672770000|2025-02-04 12:39:30|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|27
1738672780000|2025-02-04 12:39:40|6001.43|6000.73|6000.8|6000.1|6001.43|6000.73|6000.68|5999.98|61
1738672790000|2025-02-04 12:39:50|6000.68|5999.98|6001.18|6000.48|6001.18|6000.48|6000.68|5999.98|33
1738672800000|2025-02-04 12:40:00|6000.93|6000.23|6000.93|6000.23|6001.18|6000.48|6000.8|6000.1|42
1738672810000|2025-02-04 12:40:10|6001.05|6000.35|6000.93|6000.23|6001.18|6000.48|6000.68|5999.98|79
1738672820000|2025-02-04 12:40:20|6000.68|5999.98|5999.93|5999.23|6000.68|5999.98|5999.8|5999.1|184
1738672830000|2025-02-04 12:40:30|5999.68|5998.98|5999.43|5998.73|5999.68|5998.98|5999.43|5998.73|65
1738672840000|2025-02-04 12:40:40|5999.18|5998.48|5998.93|5998.23|5999.43|5998.73|5998.93|5998.23|79
1738672850000|2025-02-04 12:40:50|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|25
1738672860000|2025-02-04 12:41:00|5999.68|5998.98|5999.93|5999.23|5999.93|5999.23|5999.43|5998.73|112
1738672870000|2025-02-04 12:41:10|5999.68|5998.98|5999.43|5998.73|5999.68|5998.98|5999.43|5998.73|46
1738672880000|2025-02-04 12:41:20|5999.18|5998.48|5999.43|5998.73|5999.43|5998.73|5999.18|5998.48|10
1738672890000|2025-02-04 12:41:30|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|26
1738672900000|2025-02-04 12:41:40|5998.93|5998.23|6000.68|5999.98|6000.68|5999.98|5998.93|5998.23|103
1738672910000|2025-02-04 12:41:50|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|77
1738672920000|2025-02-04 12:42:00|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.68|5999.98|36
1738672930000|2025-02-04 12:42:10|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|84
1738672940000|2025-02-04 12:42:20|6000.55|5999.85|6000.18|5999.48|6000.68|5999.98|6000.18|5999.48|80
1738672950000|2025-02-04 12:42:30|6000.43|5999.73|6001.18|6000.48|6001.18|6000.48|6000.43|5999.73|121
1738672960000|2025-02-04 12:42:40|6001.3|6000.6|6005.43|6004.73|6005.43|6004.73|6001.3|6000.6|1175
1738672970000|2025-02-04 12:42:50|6005.18|6004.48|6004.43|6003.73|6005.43|6004.73|6004.43|6003.73|588
1738672980000|2025-02-04 12:43:00|6004.18|6003.48|6004.43|6003.73|6004.68|6003.98|6003.93|6003.23|197
1738672990000|2025-02-04 12:43:10|6004.18|6003.48|6003.43|6002.73|6004.18|6003.48|6003.43|6002.73|143
1738673000000|2025-02-04 12:43:20|6003.18|6002.48|6003.05|6002.35|6003.43|6002.73|6002.93|6002.23|92
1738673010000|2025-02-04 12:43:30|6003.18|6002.48|6002.93|6002.23|6003.18|6002.48|6002.93|6002.23|24
1738673020000|2025-02-04 12:43:40|6002.68|6001.98|6003.05|6002.35|6003.05|6002.35|6002.68|6001.98|59
1738673030000|2025-02-04 12:43:50|6003.18|6002.48|6002.43|6001.73|6003.18|6002.48|6002.43|6001.73|63
1738673040000|2025-02-04 12:44:00|6002.18|6001.48|6001.43|6000.73|6002.18|6001.48|6001.43|6000.73|103
1738673050000|2025-02-04 12:44:10|6001.3|6000.6|6000.93|6000.23|6001.43|6000.73|6000.93|6000.23|145
1738673060000|2025-02-04 12:44:20|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6000.8|6000.1|40
1738673070000|2025-02-04 12:44:30|6001.05|6000.35|6001.43|6000.73|6001.43|6000.73|6000.68|5999.98|52
1738673080000|2025-02-04 12:44:40|6001.3|6000.6|6000.68|5999.98|6001.43|6000.73|6000.3|5999.6|167
1738673090000|2025-02-04 12:44:50|6000.55|5999.85|6000.68|5999.98|6000.8|6000.1|6000.55|5999.85|30
1738673100000|2025-02-04 12:45:00|6000.55|5999.85|6000.05|5999.35|6000.55|5999.85|5999.43|5998.73|113
1738673110000|2025-02-04 12:45:10|6000.18|5999.48|5999.93|5999.23|6000.43|5999.73|5999.93|5999.23|34
1738673120000|2025-02-04 12:45:20|5999.68|5998.98|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|49
1738673130000|2025-02-04 12:45:30|5999.68|5998.98|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|46
1738673140000|2025-02-04 12:45:40|5999.93|5999.23|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|37
1738673150000|2025-02-04 12:45:50|5999.68|5998.98|5999.3|5998.6|5999.68|5998.98|5999.18|5998.48|63
1738673160000|2025-02-04 12:46:00|5999.43|5998.73|5999.18|5998.48|5999.43|5998.73|5998.18|5997.48|123
1738673170000|2025-02-04 12:46:10|5999.68|5998.98|5999.3|5998.6|5999.8|5999.1|5999.3|5998.6|127
1738673180000|2025-02-04 12:46:20|5999.18|5998.48|5999.68|5998.98|5999.68|5998.98|5999.05|5998.35|28
1738673190000|2025-02-04 12:46:30|5999.55|5998.85|5999.8|5999.1|5999.8|5999.1|5999.55|5998.85|19
1738673200000|2025-02-04 12:46:40|5999.93|5999.23|6000.18|5999.48|6000.18|5999.48|5999.8|5999.1|9
1738673210000|2025-02-04 12:46:50|6000.3|5999.6|5999.68|5998.98|6000.3|5999.6|5999.68|5998.98|41
1738673220000|2025-02-04 12:47:00|5999.93|5999.23|5999.43|5998.73|5999.93|5999.23|5999.43|5998.73|33
1738673230000|2025-02-04 12:47:10|5999.55|5998.85|5998.93|5998.23|5999.55|5998.85|5998.8|5998.1|52
1738673240000|2025-02-04 12:47:20|5998.68|5997.98|5997.93|5997.23|5998.8|5998.1|5997.68|5996.98|113
1738673250000|2025-02-04 12:47:30|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|25
1738673260000|2025-02-04 12:47:40|5997.93|5997.23|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|32
1738673270000|2025-02-04 12:47:50|5997.43|5996.73|5997.68|5996.98|5997.93|5997.23|5997.43|5996.73|44
1738673280000|2025-02-04 12:48:00|5997.93|5997.23|5997.43|5996.73|5998.18|5997.48|5997.3|5996.6|56
1738673290000|2025-02-04 12:48:10|5997.3|5996.6|5997.18|5996.48|5997.43|5996.73|5997.18|5996.48|59
1738673300000|2025-02-04 12:48:20|5997.43|5996.73|5996.93|5996.23|5997.68|5996.98|5996.93|5996.23|52
1738673310000|2025-02-04 12:48:30|5997.05|5996.35|5996.43|5995.73|5997.05|5996.35|5996.18|5995.48|95
1738673320000|2025-02-04 12:48:40|5996.18|5995.48|5996.93|5996.23|5996.93|5996.23|5996.18|5995.48|62
1738673330000|2025-02-04 12:48:50|5997.18|5996.48|5997.55|5996.85|5997.93|5997.23|5997.18|5996.48|120
1738673340000|2025-02-04 12:49:00|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.18|5996.48|17
1738673350000|2025-02-04 12:49:10|5998.3|5997.6|5997.93|5997.23|5998.55|5997.85|5997.68|5996.98|192
1738673360000|2025-02-04 12:49:20|5998.05|5997.35|5997.93|5997.23|5998.43|5997.73|5997.93|5997.23|65
1738673370000|2025-02-04 12:49:30|5997.68|5996.98|5997.8|5997.1|5997.8|5997.1|5997.68|5996.98|16
1738673380000|2025-02-04 12:49:40|5997.68|5996.98|5997.93|5997.23|5997.93|5997.23|5997.43|5996.73|21
1738673390000|2025-02-04 12:49:50|5997.55|5996.85|5998.43|5997.73|5998.43|5997.73|5997.55|5996.85|77
1738673400000|2025-02-04 12:50:00|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|54
1738673410000|2025-02-04 12:50:10|5998.3|5997.6|5998.43|5997.73|5998.43|5997.73|5998.3|5997.6|14
1738673420000|2025-02-04 12:50:20|5998.3|5997.6|5997.43|5996.73|5998.43|5997.73|5997.43|5996.73|110
1738673430000|2025-02-04 12:50:30|5997.68|5996.98|5998.18|5997.48|5998.18|5997.48|5997.43|5996.73|46
1738673440000|2025-02-04 12:50:40|5998.05|5997.35|5998.43|5997.73|5998.43|5997.73|5998.05|5997.35|26
1738673450000|2025-02-04 12:50:50|5998.68|5997.98|5998.18|5997.48|5998.68|5997.98|5997.93|5997.23|44
1738673460000|2025-02-04 12:51:00|5997.93|5997.23|5998.05|5997.35|5998.05|5997.35|5997.93|5997.23|30
1738673470000|2025-02-04 12:51:10|5997.93|5997.23|5999.18|5998.48|5999.18|5998.48|5997.93|5997.23|41
1738673480000|2025-02-04 12:51:20|5999.05|5998.35|5999.18|5998.48|5999.43|5998.73|5999.05|5998.35|55
1738673490000|2025-02-04 12:51:30|5999.3|5998.6|5999.93|5999.23|5999.93|5999.23|5999.18|5998.48|76
1738673500000|2025-02-04 12:51:40|6000.18|5999.48|6000.18|5999.48|6000.55|5999.85|6000.18|5999.48|58
1738673510000|2025-02-04 12:51:50|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|37
1738673520000|2025-02-04 12:52:00|5999.68|5998.98|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|12
1738673550000|2025-02-04 12:52:30|6000.05|5999.35|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|48
1738673560000|2025-02-04 12:52:40|5999.8|5999.1|5999.93|5999.23|6000.18|5999.48|5999.68|5998.98|39
1738673570000|2025-02-04 12:52:50|5999.8|5999.1|5999.43|5998.73|5999.93|5999.23|5999.43|5998.73|48
1738673580000|2025-02-04 12:53:00|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|33
1738673590000|2025-02-04 12:53:10|5999.43|5998.73|5999.93|5999.23|5999.93|5999.23|5999.43|5998.73|60
1738673600000|2025-02-04 12:53:20|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|30
1738673610000|2025-02-04 12:53:30|5999.8|5999.1|6000.18|5999.48|6000.18|5999.48|5999.8|5999.1|51
1738673620000|2025-02-04 12:53:40|6000.68|5999.98|6000.93|6000.23|6000.93|6000.23|6000.43|5999.73|77
1738673630000|2025-02-04 12:53:50|6000.8|6000.1|6001.3|6000.6|6001.43|6000.73|6000.8|6000.1|118
1738673640000|2025-02-04 12:54:00|6001.43|6000.73|6001.68|6000.98|6001.68|6000.98|6001.18|6000.48|69
1738673650000|2025-02-04 12:54:10|6001.43|6000.73|6000.93|6000.23|6001.68|6000.98|6000.93|6000.23|81
1738673660000|2025-02-04 12:54:20|6001.05|6000.35|6000.68|5999.98|6001.18|6000.48|6000.68|5999.98|35
1738673670000|2025-02-04 12:54:30|6000.8|6000.1|6000.43|5999.73|6001.05|6000.35|6000.43|5999.73|109
1738673680000|2025-02-04 12:54:40|6000.93|6000.23|6000.8|6000.1|6000.93|6000.23|6000.68|5999.98|52
1738673690000|2025-02-04 12:54:50|6000.68|5999.98|6001.18|6000.48|6001.3|6000.6|6000.68|5999.98|13
1738673700000|2025-02-04 12:55:00|6001.43|6000.73|6000.68|5999.98|6001.43|6000.73|6000.68|5999.98|38
1738673710000|2025-02-04 12:55:10|6000.8|6000.1|6000.68|5999.98|6000.8|6000.1|6000.68|5999.98|28
1738673720000|2025-02-04 12:55:20|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|33
1738673730000|2025-02-04 12:55:30|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|2
1738673740000|2025-02-04 12:55:40|||||||||23
1738673750000|2025-02-04 12:55:50|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|20
1738673760000|2025-02-04 12:56:00|5999.68|5998.98|6000.93|6000.23|6000.93|6000.23|5999.68|5998.98|200
1738673770000|2025-02-04 12:56:10|6000.68|5999.98|6000.93|6000.23|6001.18|6000.48|6000.68|5999.98|68
1738673780000|2025-02-04 12:56:20|6000.8|6000.1|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|36
1738673790000|2025-02-04 12:56:30|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|38
1738673800000|2025-02-04 12:56:40|||||||||7
1738673810000|2025-02-04 12:56:50|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|15
1738673820000|2025-02-04 12:57:00|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|10
1738673830000|2025-02-04 12:57:10|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|64
1738673840000|2025-02-04 12:57:20|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|29
1738673850000|2025-02-04 12:57:30|6000.3|5999.6|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|10
1738673860000|2025-02-04 12:57:40|6000.43|5999.73|6000.05|5999.35|6000.43|5999.73|6000.05|5999.35|42
1738673870000|2025-02-04 12:57:50|5999.93|5999.23|6000.18|5999.48|6000.3|5999.6|5999.93|5999.23|16
1738673880000|2025-02-04 12:58:00|6000.43|5999.73|6000.93|6000.23|6000.93|6000.23|6000.18|5999.48|76
1738673890000|2025-02-04 12:58:10|6000.68|5999.98|6000.68|5999.98|6000.8|6000.1|6000.55|5999.85|71
1738673900000|2025-02-04 12:58:20|6000.93|6000.23|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|24
1738673910000|2025-02-04 12:58:30|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|24
1738673920000|2025-02-04 12:58:40|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|5999.8|5999.1|36
1738673930000|2025-02-04 12:58:50|6000.3|5999.6|6003.93|6003.23|6003.93|6003.23|6000.3|5999.6|536
1738673940000|2025-02-04 12:59:00|6004.05|6003.35|6004.43|6003.73|6004.8|6004.1|6003.43|6002.73|718
1738673950000|2025-02-04 12:59:10|6004.18|6003.48|6002.93|6002.23|6004.18|6003.48|6002.93|6002.23|78
1738673960000|2025-02-04 12:59:20|6002.8|6002.1|6002.05|6001.35|6002.93|6002.23|6001.93|6001.23|61
1738673970000|2025-02-04 12:59:30|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.68|6000.98|22
1738673980000|2025-02-04 12:59:40|6002.18|6001.48|6001.68|6000.98|6002.18|6001.48|6001.68|6000.98|43
1738673990000|2025-02-04 12:59:50|6001.55|6000.85|6001.55|6000.85|6001.68|6000.98|6001.43|6000.73|50
1738674000000|2025-02-04 13:00:00|6001.18|6000.48|5999.93|5999.23|6001.68|6000.98|5999.93|5999.23|283
1738674010000|2025-02-04 13:00:10|5999.68|5998.98|5999.68|5998.98|6000.55|5999.85|5999.68|5998.98|256
1738674020000|2025-02-04 13:00:20|6000.05|5999.35|6000.18|5999.48|6000.18|5999.48|5999.68|5998.98|244
1738674030000|2025-02-04 13:00:30|6000.05|5999.35|5998.93|5998.23|6000.3|5999.6|5998.93|5998.23|245
1738674040000|2025-02-04 13:00:40|5999.05|5998.35|5998.93|5998.23|5999.18|5998.48|5998.8|5998.1|60
1738674050000|2025-02-04 13:00:50|5998.8|5998.1|5998.18|5997.48|5998.8|5998.1|5997.93|5997.23|167
1738674060000|2025-02-04 13:01:00|5998.05|5997.35|5998.43|5997.73|5998.8|5998.1|5998.05|5997.35|67
1738674070000|2025-02-04 13:01:10|5998.68|5997.98|5998.8|5998.1|5998.93|5998.23|5998.55|5997.85|111
1738674080000|2025-02-04 13:01:20|5998.93|5998.23|5997.43|5996.73|5998.93|5998.23|5997.43|5996.73|135
1738674090000|2025-02-04 13:01:30|5997.18|5996.48|5997.55|5996.85|5997.55|5996.85|5997.18|5996.48|187
1738674100000|2025-02-04 13:01:40|5997.43|5996.73|5997.3|5996.6|5997.43|5996.73|5997.18|5996.48|109
1738674110000|2025-02-04 13:01:50|5997.18|5996.48|5996.18|5995.48|5997.18|5996.48|5996.18|5995.48|119
1738674120000|2025-02-04 13:02:00|5995.93|5995.23|5996.93|5996.23|5996.93|5996.23|5995.93|5995.23|99
1738674130000|2025-02-04 13:02:10|5997.05|5996.35|5996.68|5995.98|5997.05|5996.35|5996.3|5995.6|100
1738674140000|2025-02-04 13:02:20|5996.8|5996.1|5996.43|5995.73|5996.8|5996.1|5996.43|5995.73|17
1738674150000|2025-02-04 13:02:30|5996.68|5995.98|5996.55|5995.85|5996.93|5996.23|5996.43|5995.73|36
1738674160000|2025-02-04 13:02:40|5996.68|5995.98|5996.68|5995.98|5996.93|5996.23|5996.55|5995.85|58
1738674170000|2025-02-04 13:02:50|5996.93|5996.23|5997.05|5996.35|5997.18|5996.48|5996.93|5996.23|46
1738674180000|2025-02-04 13:03:00|5996.93|5996.23|5997.05|5996.35|5997.18|5996.48|5996.93|5996.23|26
1738674190000|2025-02-04 13:03:10|5996.93|5996.23|5997.43|5996.73|5997.93|5997.23|5996.93|5996.23|367
1738674200000|2025-02-04 13:03:20|5997.18|5996.48|5998.05|5997.35|5998.18|5997.48|5997.05|5996.35|122
1738674210000|2025-02-04 13:03:30|5998.18|5997.48|5997.93|5997.23|5998.43|5997.73|5997.93|5997.23|49
1738674220000|2025-02-04 13:03:40|5998.43|5997.73|5998.55|5997.85|5998.68|5997.98|5998.43|5997.73|51
1738674230000|2025-02-04 13:03:50|5998.68|5997.98|5998.43|5997.73|5998.68|5997.98|5998.05|5997.35|60
1738674240000|2025-02-04 13:04:00|5998.68|5997.98|5998.43|5997.73|5998.8|5998.1|5998.18|5997.48|84
1738674250000|2025-02-04 13:04:10|5998.3|5997.6|5998.8|5998.1|5998.93|5998.23|5998.18|5997.48|72
1738674260000|2025-02-04 13:04:20|5998.93|5998.23|5999.05|5998.35|5999.05|5998.35|5998.8|5998.1|31
1738674270000|2025-02-04 13:04:30|5998.93|5998.23|5999.18|5998.48|5999.18|5998.48|5998.93|5998.23|27
1738674280000|2025-02-04 13:04:40|5999.05|5998.35|5999.18|5998.48|5999.18|5998.48|5999.05|5998.35|6
1738674290000|2025-02-04 13:04:50|6000.18|5999.48|6000.05|5999.35|6000.18|5999.48|6000.05|5999.35|142
1738674300000|2025-02-04 13:05:00|5999.93|5999.23|5999.68|5998.98|6000.3|5999.6|5999.68|5998.98|113
1738674310000|2025-02-04 13:05:10|5999.43|5998.73|5999.43|5998.73|5999.43|5998.73|5999.18|5998.48|36
1738674320000|2025-02-04 13:05:20|5999.55|5998.85|5998.93|5998.23|5999.55|5998.85|5998.68|5997.98|102
1738674330000|2025-02-04 13:05:30|5998.68|5997.98|5998.93|5998.23|5999.18|5998.48|5998.68|5997.98|26
1738674340000|2025-02-04 13:05:40|5998.68|5997.98|5999.68|5998.98|5999.68|5998.98|5998.68|5997.98|46
1738674350000|2025-02-04 13:05:50|5999.18|5998.48|5999.18|5998.48|5999.43|5998.73|5999.18|5998.48|26
1738674360000|2025-02-04 13:06:00|5998.93|5998.23|5999.43|5998.73|5999.68|5998.98|5998.93|5998.23|46
1738674370000|2025-02-04 13:06:10|5999.3|5998.6|5999.43|5998.73|5999.43|5998.73|5999.18|5998.48|17
1738674380000|2025-02-04 13:06:20|5999.68|5998.98|5999.68|5998.98|5999.93|5999.23|5999.55|5998.85|12
1738674390000|2025-02-04 13:06:30|6000.05|5999.35|5999.93|5999.23|6000.05|5999.35|5999.8|5999.1|23
1738674400000|2025-02-04 13:06:40|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|17
1738674410000|2025-02-04 13:06:50|5999.43|5998.73|5999.43|5998.73|5999.43|5998.73|5999.43|5998.73|118
1738674420000|2025-02-04 13:07:00|5999.3|5998.6|5999.43|5998.73|5999.43|5998.73|5999.3|5998.6|10
1738674430000|2025-02-04 13:07:10|5999.3|5998.6|5999.43|5998.73|5999.43|5998.73|5999.18|5998.48|39
1738674440000|2025-02-04 13:07:20|5999.68|5998.98|5999.93|5999.23|6000.18|5999.48|5999.68|5998.98|33
1738674450000|2025-02-04 13:07:30|6000.18|5999.48|6000.43|5999.73|6000.43|5999.73|5999.93|5999.23|54
1738674460000|2025-02-04 13:07:40|6000.3|5999.6|6000.68|5999.98|6000.68|5999.98|6000.3|5999.6|46
1738674470000|2025-02-04 13:07:50|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|22
1738674480000|2025-02-04 13:08:00|6000.43|5999.73|6001.18|6000.48|6001.18|6000.48|5999.93|5999.23|190
1738674490000|2025-02-04 13:08:10|6001.05|6000.35|6000.93|6000.23|6001.18|6000.48|6000.68|5999.98|67
1738674500000|2025-02-04 13:08:20|6001.18|6000.48|6000.43|5999.73|6001.18|6000.48|6000.43|5999.73|43
1738674510000|2025-02-04 13:08:30|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|25
1738674520000|2025-02-04 13:08:40|||||||||27
1738674530000|2025-02-04 13:08:50|6000.93|6000.23|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|6
1738674540000|2025-02-04 13:09:00|6000.68|5999.98|6000.55|5999.85|6000.68|5999.98|6000.55|5999.85|67
1738674550000|2025-02-04 13:09:10|6000.68|5999.98|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|27
1738674560000|2025-02-04 13:09:20|6000.18|5999.48|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|24
1738674570000|2025-02-04 13:09:30|6000.55|5999.85|6001.93|6001.23|6002.18|6001.48|6000.55|5999.85|113
1738674580000|2025-02-04 13:09:40|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|12
1738674590000|2025-02-04 13:09:50|6002.43|6001.73|6002.68|6001.98|6003.18|6002.48|6002.43|6001.73|103
1738674600000|2025-02-04 13:10:00|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.3|6001.6|30
1738674610000|2025-02-04 13:10:10|6002.18|6001.48|6002.68|6001.98|6002.93|6002.23|6002.18|6001.48|134
1738674620000|2025-02-04 13:10:20|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|26
1738674630000|2025-02-04 13:10:30|6003.43|6002.73|6003.68|6002.98|6003.93|6003.23|6003.43|6002.73|94
1738674640000|2025-02-04 13:10:40|6003.55|6002.85|6003.18|6002.48|6003.68|6002.98|6003.18|6002.48|34
1738674650000|2025-02-04 13:10:50|6003.05|6002.35|6003.18|6002.48|6003.18|6002.48|6003.05|6002.35|31
1738674660000|2025-02-04 13:11:00|6002.93|6002.23|6003.43|6002.73|6003.43|6002.73|6002.93|6002.23|70
1738674670000|2025-02-04 13:11:10|6003.18|6002.48|6002.68|6001.98|6003.43|6002.73|6002.68|6001.98|32
1738674680000|2025-02-04 13:11:20|6002.43|6001.73|6002.68|6001.98|6002.93|6002.23|6002.43|6001.73|56
1738674690000|2025-02-04 13:11:30|6002.43|6001.73|6002.68|6001.98|6002.68|6001.98|6002.18|6001.48|61
1738674700000|2025-02-04 13:11:40|6002.43|6001.73|6001.93|6001.23|6002.43|6001.73|6001.68|6000.98|82
1738674710000|2025-02-04 13:11:50|6001.8|6001.1|6002.43|6001.73|6002.43|6001.73|6001.68|6000.98|151
1738674720000|2025-02-04 13:12:00|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.05|6001.35|7
1738674730000|2025-02-04 13:12:10|6002.05|6001.35|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|40
1738674740000|2025-02-04 13:12:20|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|23
1738674750000|2025-02-04 13:12:30|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|3
1738674760000|2025-02-04 13:12:40|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|11
1738674770000|2025-02-04 13:12:50|||||||||6
1738674780000|2025-02-04 13:13:00|6001.68|6000.98|6001.18|6000.48|6001.68|6000.98|6001.18|6000.48|84
1738674790000|2025-02-04 13:13:10|6001.05|6000.35|6001.18|6000.48|6001.43|6000.73|6000.93|6000.23|45
1738674800000|2025-02-04 13:13:20|6001.43|6000.73|6000.93|6000.23|6001.43|6000.73|6000.93|6000.23|13
1738674810000|2025-02-04 13:13:30|6001.05|6000.35|6000.68|5999.98|6001.18|6000.48|6000.68|5999.98|23
1738674820000|2025-02-04 13:13:40|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|69
1738674830000|2025-02-04 13:13:50|5999.93|5999.23|6000.43|5999.73|6000.43|5999.73|5999.93|5999.23|52
1738674840000|2025-02-04 13:14:00|6000.3|5999.6|6000.68|5999.98|6000.68|5999.98|6000.3|5999.6|19
1738674850000|2025-02-04 13:14:10|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|11
1738674860000|2025-02-04 13:14:20|6000.3|5999.6|6001.43|6000.73|6001.68|6000.98|6000.3|5999.6|56
1738674870000|2025-02-04 13:14:30|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|25
1738674880000|2025-02-04 13:14:40|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|23
1738674890000|2025-02-04 13:14:50|6002.18|6001.48|6002.18|6001.48|6002.3|6001.6|6002.05|6001.35|18
1738674900000|2025-02-04 13:15:00|6002.05|6001.35|6002.43|6001.73|6002.43|6001.73|6001.93|6001.23|27
1738674910000|2025-02-04 13:15:10|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.43|6001.73|66
1738674920000|2025-02-04 13:15:20|6002.8|6002.1|6002.18|6001.48|6002.93|6002.23|6002.18|6001.48|36
1738674930000|2025-02-04 13:15:30|6002.3|6001.6|6002.18|6001.48|6002.43|6001.73|6001.93|6001.23|31
1738674940000|2025-02-04 13:15:40|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.3|6001.6|19
1738674950000|2025-02-04 13:15:50|6002.18|6001.48|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|12
1738674960000|2025-02-04 13:16:00|6002.3|6001.6|6001.3|6000.6|6002.68|6001.98|6001.3|6000.6|118
1738674970000|2025-02-04 13:16:10|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.05|6000.35|66
1738674980000|2025-02-04 13:16:20|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|30
1738674990000|2025-02-04 13:16:30|6001.68|6000.98|6002.43|6001.73|6002.68|6001.98|6001.68|6000.98|47
1738675000000|2025-02-04 13:16:40|6002.3|6001.6|6002.68|6001.98|6002.68|6001.98|6002.3|6001.6|36
1738675010000|2025-02-04 13:16:50|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.8|6002.1|61
1738675020000|2025-02-04 13:17:00|6002.93|6002.23|6003.43|6002.73|6003.43|6002.73|6002.68|6001.98|62
1738675030000|2025-02-04 13:17:10|6003.18|6002.48|6002.43|6001.73|6003.18|6002.48|6002.43|6001.73|32
1738675040000|2025-02-04 13:17:20|||||||||1
1738675050000|2025-02-04 13:17:30|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|3
1738675060000|2025-02-04 13:17:40|||||||||1
1738675070000|2025-02-04 13:17:50|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|105
1738675080000|2025-02-04 13:18:00|6002.93|6002.23|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|44
1738675090000|2025-02-04 13:18:10|6003.93|6003.23|6002.93|6002.23|6003.93|6003.23|6002.93|6002.23|204
1738675100000|2025-02-04 13:18:20|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|60
1738675110000|2025-02-04 13:18:30|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|10
1738675120000|2025-02-04 13:18:40|6002.18|6001.48|6003.18|6002.48|6003.18|6002.48|6002.18|6001.48|227
1738675130000|2025-02-04 13:18:50|6003.3|6002.6|6003.68|6002.98|6003.68|6002.98|6003.18|6002.48|33
1738675140000|2025-02-04 13:19:00|6003.43|6002.73|6003.18|6002.48|6003.55|6002.85|6002.93|6002.23|65
1738675150000|2025-02-04 13:19:10|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|46
1738675160000|2025-02-04 13:19:20|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|24
1738675170000|2025-02-04 13:19:30|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|49
1738675180000|2025-02-04 13:19:40|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|19
1738675190000|2025-02-04 13:19:50|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|10
1738675200000|2025-02-04 13:20:00|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|24
1738675210000|2025-02-04 13:20:10|6003.05|6002.35|6002.93|6002.23|6003.18|6002.48|6002.93|6002.23|130
1738675220000|2025-02-04 13:20:20|||||||||15
1738675230000|2025-02-04 13:20:30|6003.18|6002.48|6002.93|6002.23|6003.18|6002.48|6002.93|6002.23|33
1738675240000|2025-02-04 13:20:40|6002.8|6002.1|6003.18|6002.48|6003.18|6002.48|6002.68|6001.98|38
1738675250000|2025-02-04 13:20:50|6002.93|6002.23|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|18
1738675260000|2025-02-04 13:21:00|6003.18|6002.48|6002.93|6002.23|6003.18|6002.48|6002.8|6002.1|44
1738675270000|2025-02-04 13:21:10|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|12
1738675280000|2025-02-04 13:21:20|6003.18|6002.48|6002.93|6002.23|6003.18|6002.48|6002.93|6002.23|18
1738675290000|2025-02-04 13:21:30|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|18
1738675300000|2025-02-04 13:21:40|||||||||21
1738675310000|2025-02-04 13:21:50|6003.68|6002.98|6003.18|6002.48|6003.68|6002.98|6003.18|6002.48|133
1738675320000|2025-02-04 13:22:00|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|28
1738675330000|2025-02-04 13:22:10|6002.68|6001.98|6002.43|6001.73|6002.93|6002.23|6002.43|6001.73|124
1738675340000|2025-02-04 13:22:20|6002.68|6001.98|6002.43|6001.73|6002.68|6001.98|6002.05|6001.35|148
1738675350000|2025-02-04 13:22:30|6002.68|6001.98|6002.68|6001.98|6002.93|6002.23|6002.43|6001.73|79
1738675360000|2025-02-04 13:22:40|6002.93|6002.23|6002.43|6001.73|6002.93|6002.23|6002.43|6001.73|197
1738675370000|2025-02-04 13:22:50|6002.55|6001.85|6003.3|6002.6|6003.3|6002.6|6002.43|6001.73|86
1738675380000|2025-02-04 13:23:00|6003.18|6002.48|6004.18|6003.48|6004.18|6003.48|6003.18|6002.48|124
1738675390000|2025-02-04 13:23:10|6004.3|6003.6|6004.18|6003.48|6004.3|6003.6|6003.8|6003.1|80
1738675400000|2025-02-04 13:23:20|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.3|6003.6|43
1738675410000|2025-02-04 13:23:30|6004.68|6003.98|6003.18|6002.48|6005.05|6004.35|6002.43|6001.73|783
1738675420000|2025-02-04 13:23:40|6003.43|6002.73|6003.18|6002.48|6003.43|6002.73|6001.43|6000.73|1073
1738675430000|2025-02-04 13:23:50|6003.05|6002.35|6002.93|6002.23|6003.43|6002.73|6002.8|6002.1|76
1738675440000|2025-02-04 13:24:00|6003.05|6002.35|6003.68|6002.98|6003.68|6002.98|6002.93|6002.23|195
1738675450000|2025-02-04 13:24:10|6003.8|6003.1|6005.18|6004.48|6005.55|6004.85|6003.8|6003.1|441
1738675460000|2025-02-04 13:24:20|6004.93|6004.23|6004.93|6004.23|6005.18|6004.48|6004.93|6004.23|76
1738675470000|2025-02-04 13:24:30|6004.68|6003.98|6004.68|6003.98|6004.93|6004.23|6004.3|6003.6|246
1738675480000|2025-02-04 13:24:40|6004.8|6004.1|6004.18|6003.48|6004.8|6004.1|6004.18|6003.48|143
1738675490000|2025-02-04 13:24:50|6004.3|6003.6|6004.43|6003.73|6004.55|6003.85|6004.3|6003.6|76
1738675500000|2025-02-04 13:25:00|6004.55|6003.85|6004.93|6004.23|6005.68|6004.98|6004.55|6003.85|208
1738675510000|2025-02-04 13:25:10|6004.43|6003.73|6003.18|6002.48|6004.43|6003.73|6003.05|6002.35|124
1738675520000|2025-02-04 13:25:20|6003.43|6002.73|6003.43|6002.73|6003.55|6002.85|6003.05|6002.35|107
1738675530000|2025-02-04 13:25:30|6003.05|6002.35|6002.68|6001.98|6003.05|6002.35|6002.43|6001.73|85
1738675540000|2025-02-04 13:25:40|6002.93|6002.23|6002.93|6002.23|6003.18|6002.48|6002.55|6001.85|53
1738675550000|2025-02-04 13:25:50|6003.18|6002.48|6003.68|6002.98|6003.68|6002.98|6002.8|6002.1|110
1738675560000|2025-02-04 13:26:00|6003.55|6002.85|6002.68|6001.98|6003.68|6002.98|6002.68|6001.98|31
1738675570000|2025-02-04 13:26:10|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6001.93|6001.23|58
1738675580000|2025-02-04 13:26:20|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|55
1738675590000|2025-02-04 13:26:30|6002.18|6001.48|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|42
1738675600000|2025-02-04 13:26:40|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|14
1738675610000|2025-02-04 13:26:50|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6001.93|6001.23|70
1738675620000|2025-02-04 13:27:00|6002.43|6001.73|6002.43|6001.73|6002.68|6001.98|6002.18|6001.48|81
1738675630000|2025-02-04 13:27:10|6002.18|6001.48|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|48
1738675640000|2025-02-04 13:27:20|6001.68|6000.98|6002.68|6001.98|6002.93|6002.23|6001.68|6000.98|200
1738675650000|2025-02-04 13:27:30|6002.8|6002.1|6003.43|6002.73|6003.43|6002.73|6002.8|6002.1|44
1738675660000|2025-02-04 13:27:40|6003.68|6002.98|6003.55|6002.85|6003.68|6002.98|6003.43|6002.73|57
1738675670000|2025-02-04 13:27:50|6003.43|6002.73|6002.93|6002.23|6003.43|6002.73|6002.93|6002.23|55
1738675680000|2025-02-04 13:28:00|6003.68|6002.98|6003.55|6002.85|6003.68|6002.98|6003.43|6002.73|58
1738675690000|2025-02-04 13:28:10|6003.68|6002.98|6003.93|6003.23|6004.43|6003.73|6003.68|6002.98|122
1738675700000|2025-02-04 13:28:20|6004.05|6003.35|6002.18|6001.48|6004.05|6003.35|6001.93|6001.23|216
1738675710000|2025-02-04 13:28:30|6001.93|6001.23|6002.43|6001.73|6002.43|6001.73|6001.93|6001.23|62
1738675720000|2025-02-04 13:28:40|6002.18|6001.48|6001.68|6000.98|6002.18|6001.48|6001.68|6000.98|99
1738675730000|2025-02-04 13:28:50|6001.93|6001.23|6001.55|6000.85|6001.93|6001.23|6001.55|6000.85|150
1738675740000|2025-02-04 13:29:00|6001.43|6000.73|6001.93|6001.23|6001.93|6001.23|6001.18|6000.48|131
1738675750000|2025-02-04 13:29:10|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|36
1738675760000|2025-02-04 13:29:20|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|77
1738675770000|2025-02-04 13:29:30|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.18|6000.48|82
1738675780000|2025-02-04 13:29:40|6001.43|6000.73|6002.18|6001.48|6002.43|6001.73|6001.18|6000.48|81
1738675790000|2025-02-04 13:29:50|6002.43|6001.73|6002.3|6001.6|6002.43|6001.73|6002.3|6001.6|19
1738675800000|2025-02-04 13:30:00|6002.43|6001.73|6002.05|6001.35|6002.43|6001.73|6001.93|6001.23|104
1738675810000|2025-02-04 13:30:10|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|36
1738675820000|2025-02-04 13:30:20|6001.93|6001.23|6002.68|6001.98|6002.68|6001.98|6001.93|6001.23|74
1738675830000|2025-02-04 13:30:30|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.05|6001.35|14
1738675840000|2025-02-04 13:30:40|6002.05|6001.35|6001.18|6000.48|6002.05|6001.35|6001.18|6000.48|258
1738675850000|2025-02-04 13:30:50|||||||||89
1738675860000|2025-02-04 13:31:00|6001.05|6000.35|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|135
1738675870000|2025-02-04 13:31:10|6000.68|5999.98|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|139
1738675880000|2025-02-04 13:31:20|6000.68|5999.98|6000.93|6000.23|6001.18|6000.48|6000.68|5999.98|116
1738675890000|2025-02-04 13:31:30|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|82
1738675900000|2025-02-04 13:31:40|||||||||16
1738675910000|2025-02-04 13:31:50|6000.93|6000.23|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|42
1738675920000|2025-02-04 13:32:00|6001.05|6000.35|6000.68|5999.98|6001.05|6000.35|6000.68|5999.98|33
1738675930000|2025-02-04 13:32:10|6000.93|6000.23|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|141
1738675940000|2025-02-04 13:32:20|6000.68|5999.98|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|81
1738675950000|2025-02-04 13:32:30|6000.68|5999.98|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|17
1738675960000|2025-02-04 13:32:40|||||||||95
1738675970000|2025-02-04 13:32:50|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|67
1738675980000|2025-02-04 13:33:00|6000.68|5999.98|6001.43|6000.73|6001.43|6000.73|6000.68|5999.98|69
1738675990000|2025-02-04 13:33:10|6001.3|6000.6|6001.55|6000.85|6001.55|6000.85|6001.18|6000.48|50
1738676000000|2025-02-04 13:33:20|6001.68|6000.98|6001.93|6001.23|6002.43|6001.73|6001.55|6000.85|75
1738676010000|2025-02-04 13:33:30|6001.8|6001.1|6001.43|6000.73|6001.8|6001.1|6001.43|6000.73|12
1738676020000|2025-02-04 13:33:40|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|78
1738676030000|2025-02-04 13:33:50|6001.18|6000.48|6001.05|6000.35|6001.18|6000.48|6000.93|6000.23|31
1738676040000|2025-02-04 13:34:00|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6000.93|6000.23|45
1738676050000|2025-02-04 13:34:10|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|13
1738676060000|2025-02-04 13:34:20|||||||||3
1738676070000|2025-02-04 13:34:30|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|32
1738676080000|2025-02-04 13:34:40|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|7
1738676090000|2025-02-04 13:34:50|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|28
1738676100000|2025-02-04 13:35:00|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|42
1738676110000|2025-02-04 13:35:10|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|34
1738676120000|2025-02-04 13:35:20|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|33
1738676130000|2025-02-04 13:35:30|6002.43|6001.73|6001.68|6000.98|6002.43|6001.73|6001.68|6000.98|57
1738676140000|2025-02-04 13:35:40|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|21
1738676150000|2025-02-04 13:35:50|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|8
1738676160000|2025-02-04 13:36:00|6002.43|6001.73|6001.93|6001.23|6002.43|6001.73|6001.93|6001.23|41
1738676170000|2025-02-04 13:36:10|6001.68|6000.98|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|37
1738676180000|2025-02-04 13:36:20|6001.8|6001.1|6001.43|6000.73|6001.8|6001.1|6001.43|6000.73|46
1738676190000|2025-02-04 13:36:30|||||||||11
1738676200000|2025-02-04 13:36:40|6001.3|6000.6|6000.93|6000.23|6001.43|6000.73|6000.93|6000.23|45
1738676210000|2025-02-04 13:36:50|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|147
1738676220000|2025-02-04 13:37:00|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.18|5999.48|244
1738676230000|2025-02-04 13:37:10|6000.43|5999.73|6000.93|6000.23|6000.93|6000.23|6000.43|5999.73|68
1738676240000|2025-02-04 13:37:20|||||||||15
1738676250000|2025-02-04 13:37:30|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|22
1738676260000|2025-02-04 13:37:40|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|110
1738676270000|2025-02-04 13:37:50|6000.3|5999.6|6000.18|5999.48|6000.3|5999.6|6000.18|5999.48|12
1738676280000|2025-02-04 13:38:00|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|53
1738676290000|2025-02-04 13:38:10|6000.68|5999.98|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|115
1738676300000|2025-02-04 13:38:20|||||||||3
1738676310000|2025-02-04 13:38:30|||||||||10
1738676320000|2025-02-04 13:38:40|||||||||11
1738676330000|2025-02-04 13:38:50|6000.8|6000.1|6000.43|5999.73|6000.8|6000.1|6000.43|5999.73|48
1738676340000|2025-02-04 13:39:00|6000.55|5999.85|6000.18|5999.48|6000.68|5999.98|6000.18|5999.48|173
1738676350000|2025-02-04 13:39:10|||||||||20
1738676360000|2025-02-04 13:39:20|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|42
1738676370000|2025-02-04 13:39:30|||||||||12
1738676380000|2025-02-04 13:39:40|6000.3|5999.6|6000.68|5999.98|6000.68|5999.98|6000.3|5999.6|81
1738676390000|2025-02-04 13:39:50|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|44
1738676400000|2025-02-04 13:40:00|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|90
1738676410000|2025-02-04 13:40:10|6000.68|5999.98|6000.43|5999.73|6000.68|5999.98|6000.18|5999.48|68
1738676430000|2025-02-04 13:40:30|||||||||20
1738676450000|2025-02-04 13:40:50|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.55|5999.85|35
1738676460000|2025-02-04 13:41:00|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|2
1738676470000|2025-02-04 13:41:10|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|23
1738676480000|2025-02-04 13:41:20|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|142
1738676490000|2025-02-04 13:41:30|||||||||5
1738676500000|2025-02-04 13:41:40|||||||||133
1738676510000|2025-02-04 13:41:50|5999.93|5999.23|6000.18|5999.48|6000.18|5999.48|5999.93|5999.23|69
1738676520000|2025-02-04 13:42:00|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|29
1738676530000|2025-02-04 13:42:10|5999.18|5998.48|5998.93|5998.23|5999.18|5998.48|5998.43|5997.73|379
1738676540000|2025-02-04 13:42:20|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5998.93|5998.23|97
1738676550000|2025-02-04 13:42:30|5998.93|5998.23|5998.18|5997.48|5998.93|5998.23|5998.18|5997.48|213
1738676560000|2025-02-04 13:42:40|5998.43|5997.73|5998.43|5997.73|5998.68|5997.98|5998.18|5997.48|107
1738676570000|2025-02-04 13:42:50|5998.68|5997.98|5997.93|5997.23|5998.68|5997.98|5997.93|5997.23|366
1738676580000|2025-02-04 13:43:00|5997.18|5996.48|5996.68|5995.98|5997.18|5996.48|5996.43|5995.73|416
1738676590000|2025-02-04 13:43:10|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.43|5995.73|102
1738676600000|2025-02-04 13:43:20|5996.43|5995.73|5996.18|5995.48|5996.43|5995.73|5996.18|5995.48|171
1738676610000|2025-02-04 13:43:30|5996.43|5995.73|5997.18|5996.48|5997.18|5996.48|5996.18|5995.48|131
1738676620000|2025-02-04 13:43:40|5996.93|5996.23|5997.3|5996.6|5997.43|5996.73|5996.68|5995.98|152
1738676630000|2025-02-04 13:43:50|5997.43|5996.73|5998.18|5997.48|5998.43|5997.73|5997.43|5996.73|337
1738676640000|2025-02-04 13:44:00|5997.93|5997.23|5998.18|5997.48|5998.18|5997.48|5997.93|5997.23|152
1738676650000|2025-02-04 13:44:10|5998.43|5997.73|5997.93|5997.23|5998.43|5997.73|5997.68|5996.98|413
1738676660000|2025-02-04 13:44:20|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|55
1738676670000|2025-02-04 13:44:30|5997.43|5996.73|5997.18|5996.48|5997.43|5996.73|5996.93|5996.23|87
1738676680000|2025-02-04 13:44:40|||||||||32
1738676690000|2025-02-04 13:44:50|5997.43|5996.73|5997.68|5996.98|5997.68|5996.98|5997.43|5996.73|33
1738676700000|2025-02-04 13:45:00|5997.93|5997.23|5997.93|5997.23|5998.05|5997.35|5997.68|5996.98|102
1738676710000|2025-02-04 13:45:10|5998.05|5997.35|5998.18|5997.48|5998.43|5997.73|5998.05|5997.35|211
1738676720000|2025-02-04 13:45:20|5997.93|5997.23|5997.93|5997.23|5997.93|5997.23|5997.68|5996.98|63
1738676730000|2025-02-04 13:45:30|5998.18|5997.48|5998.93|5998.23|5998.93|5998.23|5998.18|5997.48|220
1738676740000|2025-02-04 13:45:40|5998.68|5997.98|5998.93|5998.23|5998.93|5998.23|5998.68|5997.98|75
1738676750000|2025-02-04 13:45:50|||||||||41
1738676760000|2025-02-04 13:46:00|5998.68|5997.98|5998.68|5997.98|5998.68|5997.98|5998.68|5997.98|19
1738676770000|2025-02-04 13:46:10|5998.43|5997.73|5998.18|5997.48|5998.43|5997.73|5998.18|5997.48|56
1738676780000|2025-02-04 13:46:20|5998.43|5997.73|5998.68|5997.98|5998.68|5997.98|5998.43|5997.73|18
1738676790000|2025-02-04 13:46:30|5998.43|5997.73|5998.43|5997.73|5998.68|5997.98|5998.43|5997.73|18
1738676800000|2025-02-04 13:46:40|5997.93|5997.23|5998.18|5997.48|5998.18|5997.48|5997.93|5997.23|78
1738676810000|2025-02-04 13:46:50|||||||||64
1738676820000|2025-02-04 13:47:00|5998.68|5997.98|5998.18|5997.48|5998.68|5997.98|5998.18|5997.48|152
1738676830000|2025-02-04 13:47:10|5998.05|5997.35|5998.18|5997.48|5998.18|5997.48|5997.93|5997.23|31
1738676840000|2025-02-04 13:47:20|5998.43|5997.73|5998.18|5997.48|5998.43|5997.73|5998.18|5997.48|35
1738676850000|2025-02-04 13:47:30|5998.3|5997.6|5998.18|5997.48|5998.43|5997.73|5998.18|5997.48|48
1738676860000|2025-02-04 13:47:40|5997.93|5997.23|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|41
1738676870000|2025-02-04 13:47:50|5997.43|5996.73|5997.18|5996.48|5997.43|5996.73|5997.18|5996.48|59
1738676880000|2025-02-04 13:48:00|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|97
1738676890000|2025-02-04 13:48:10|5996.8|5996.1|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|60
1738676900000|2025-02-04 13:48:20|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|93
1738676910000|2025-02-04 13:48:30|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|49
1738676920000|2025-02-04 13:48:40|||||||||5
1738676930000|2025-02-04 13:48:50|5996.43|5995.73|5996.68|5995.98|5996.68|5995.98|5996.43|5995.73|60
1738676940000|2025-02-04 13:49:00|5996.43|5995.73|5996.93|5996.23|5996.93|5996.23|5996.43|5995.73|87
1738676950000|2025-02-04 13:49:10|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|7
1738676960000|2025-02-04 13:49:20|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|54
1738676970000|2025-02-04 13:49:30|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|5995.68|5994.98|268
1738676980000|2025-02-04 13:49:40|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|49
1738676990000|2025-02-04 13:49:50|5996.3|5995.6|5996.68|5995.98|5996.68|5995.98|5996.3|5995.6|43
1738677000000|2025-02-04 13:50:00|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|133
1738677010000|2025-02-04 13:50:10|5996.18|5995.48|5995.68|5994.98|5996.18|5995.48|5995.68|5994.98|99
1738677020000|2025-02-04 13:50:20|5995.93|5995.23|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|83
1738677030000|2025-02-04 13:50:30|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|35
1738677040000|2025-02-04 13:50:40|5996.18|5995.48|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|19
1738677050000|2025-02-04 13:50:50|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|29
1738677060000|2025-02-04 13:51:00|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|17
1738677070000|2025-02-04 13:51:10|5996.18|5995.48|5996.68|5995.98|5996.68|5995.98|5996.18|5995.48|65
1738677080000|2025-02-04 13:51:20|5996.93|5996.23|5996.43|5995.73|5996.93|5996.23|5996.18|5995.48|147
1738677090000|2025-02-04 13:51:30|||||||||9
1738677100000|2025-02-04 13:51:40|||||||||11
1738677110000|2025-02-04 13:51:50|5996.68|5995.98|5996.93|5996.23|5997.18|5996.48|5996.68|5995.98|79
1738677120000|2025-02-04 13:52:00|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|17
1738677130000|2025-02-04 13:52:10|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|66
1738677140000|2025-02-04 13:52:20|5997.18|5996.48|5996.93|5996.23|5997.43|5996.73|5996.93|5996.23|104
1738677150000|2025-02-04 13:52:30|5997.43|5996.73|5997.18|5996.48|5998.18|5997.48|5997.18|5996.48|306
1738677160000|2025-02-04 13:52:40|5997.43|5996.73|5997.43|5996.73|5997.68|5996.98|5997.43|5996.73|83
1738677170000|2025-02-04 13:52:50|5997.68|5996.98|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|39
1738677180000|2025-02-04 13:53:00|5997.43|5996.73|5996.68|5995.98|5997.43|5996.73|5996.68|5995.98|139
1738677190000|2025-02-04 13:53:10|5996.43|5995.73|5996.93|5996.23|5996.93|5996.23|5996.43|5995.73|45
1738677200000|2025-02-04 13:53:20|5997.18|5996.48|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|68
1738677210000|2025-02-04 13:53:30|||||||||3
1738677220000|2025-02-04 13:53:40|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|45
1738677230000|2025-02-04 13:53:50|5997.43|5996.73|5998.18|5997.48|5998.18|5997.48|5997.43|5996.73|154
1738677240000|2025-02-04 13:54:00|5997.93|5997.23|5997.43|5996.73|5997.93|5997.23|5997.43|5996.73|69
1738677250000|2025-02-04 13:54:10|5997.3|5996.6|5997.18|5996.48|5997.43|5996.73|5997.18|5996.48|31
1738677260000|2025-02-04 13:54:20|5996.93|5996.23|5996.55|5995.85|5996.93|5996.23|5996.55|5995.85|38
1738677270000|2025-02-04 13:54:30|5996.68|5995.98|5996.05|5995.35|5996.68|5995.98|5995.93|5995.23|201
1738677280000|2025-02-04 13:54:40|5996.18|5995.48|5996.68|5995.98|5996.68|5995.98|5996.18|5995.48|110
1738677290000|2025-02-04 13:54:50|||||||||8
1738677300000|2025-02-04 13:55:00|5996.93|5996.23|5996.43|5995.73|5997.18|5996.48|5996.43|5995.73|69
1738677310000|2025-02-04 13:55:10|5996.18|5995.48|5996.18|5995.48|5996.43|5995.73|5996.18|5995.48|41
1738677320000|2025-02-04 13:55:20|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|130
1738677330000|2025-02-04 13:55:30|5995.43|5994.73|5995.68|5994.98|5995.8|5995.1|5995.43|5994.73|94
1738677340000|2025-02-04 13:55:40|5995.43|5994.73|5995.68|5994.98|5995.68|5994.98|5995.43|5994.73|49
1738677350000|2025-02-04 13:55:50|||||||||26
1738677360000|2025-02-04 13:56:00|5995.43|5994.73|5995.43|5994.73|5995.68|5994.98|5995.43|5994.73|57
1738677370000|2025-02-04 13:56:10|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|54
1738677380000|2025-02-04 13:56:20|5994.93|5994.23|5995.18|5994.48|5995.18|5994.48|5994.93|5994.23|295
1738677390000|2025-02-04 13:56:30|5995.43|5994.73|5994.93|5994.23|5995.43|5994.73|5994.68|5993.98|161
1738677400000|2025-02-04 13:56:40|5994.43|5993.73|5995.05|5994.35|5995.43|5994.73|5994.43|5993.73|285
1738677410000|2025-02-04 13:56:50|5994.93|5994.23|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|69
1738677420000|2025-02-04 13:57:00|||||||||20
1738677430000|2025-02-04 13:57:10|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|63
1738677440000|2025-02-04 13:57:20|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|220
1738677450000|2025-02-04 13:57:30|5993.68|5992.98|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|56
1738677460000|2025-02-04 13:57:40|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|78
1738677470000|2025-02-04 13:57:50|5993.93|5993.23|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|177
1738677480000|2025-02-04 13:58:00|5993.93|5993.23|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|195
1738677490000|2025-02-04 13:58:10|5994.43|5993.73|5994.43|5993.73|5994.68|5993.98|5994.43|5993.73|115
1738677500000|2025-02-04 13:58:20|5994.18|5993.48|5994.3|5993.6|5994.3|5993.6|5993.93|5993.23|64
1738677510000|2025-02-04 13:58:30|5994.43|5993.73|5993.93|5993.23|5994.43|5993.73|5993.93|5993.23|75
1738677520000|2025-02-04 13:58:40|5994.18|5993.48|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|128
1738677530000|2025-02-04 13:58:50|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|127
1738677540000|2025-02-04 13:59:00|5994.18|5993.48|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|203
1738677550000|2025-02-04 13:59:10|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|106
1738677560000|2025-02-04 13:59:20|5994.93|5994.23|5994.93|5994.23|5995.18|5994.48|5994.8|5994.1|110
1738677570000|2025-02-04 13:59:30|5994.8|5994.1|5995.43|5994.73|5995.68|5994.98|5994.8|5994.1|327
1738677580000|2025-02-04 13:59:40|5995.55|5994.85|5995.93|5995.23|5995.93|5995.23|5995.55|5994.85|91
1738677590000|2025-02-04 13:59:50|5995.68|5994.98|5996.43|5995.73|5996.43|5995.73|5995.68|5994.98|123
1738677600000|2025-02-04 14:00:00|5996.18|5995.48|5996.43|5995.73|5996.68|5995.98|5996.18|5995.48|250
1738677610000|2025-02-04 14:00:10|5996.68|5995.98|5996.18|5995.48|5996.68|5995.98|5996.18|5995.48|131
1738677620000|2025-02-04 14:00:20|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|5995.43|5994.73|216
1738677630000|2025-02-04 14:00:30|5996.18|5995.48|5995.68|5994.98|5996.18|5995.48|5995.68|5994.98|111
1738677640000|2025-02-04 14:00:40|5995.43|5994.73|5995.18|5994.48|5995.43|5994.73|5994.93|5994.23|137
1738677650000|2025-02-04 14:00:50|5995.05|5994.35|5995.68|5994.98|5995.68|5994.98|5995.05|5994.35|136
1738677660000|2025-02-04 14:01:00|5995.43|5994.73|5995.68|5994.98|5995.68|5994.98|5995.43|5994.73|70
1738677670000|2025-02-04 14:01:10|5995.93|5995.23|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|87
1738677680000|2025-02-04 14:01:20|5996.43|5995.73|5995.93|5995.23|5996.43|5995.73|5995.93|5995.23|91
1738677690000|2025-02-04 14:01:30|5996.18|5995.48|5995.93|5995.23|5996.18|5995.48|5995.93|5995.23|28
1738677700000|2025-02-04 14:01:40|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|46
1738677710000|2025-02-04 14:01:50|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|57
1738677720000|2025-02-04 14:02:00|5996.3|5995.6|5996.18|5995.48|5996.68|5995.98|5996.18|5995.48|125
1738677730000|2025-02-04 14:02:10|5996.43|5995.73|5996.68|5995.98|5996.68|5995.98|5996.3|5995.6|31
1738677740000|2025-02-04 14:02:20|5996.43|5995.73|5996.43|5995.73|5996.68|5995.98|5996.43|5995.73|30
1738677750000|2025-02-04 14:02:30|5996.68|5995.98|5996.93|5996.23|5997.18|5996.48|5996.68|5995.98|109
1738677760000|2025-02-04 14:02:40|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|124
1738677770000|2025-02-04 14:02:50|5997.43|5996.73|5997.43|5996.73|5997.68|5996.98|5997.43|5996.73|105
1738677780000|2025-02-04 14:03:00|5997.68|5996.98|5997.18|5996.48|5997.68|5996.98|5997.18|5996.48|120
1738677790000|2025-02-04 14:03:10|5997.43|5996.73|5997.43|5996.73|5997.93|5997.23|5997.3|5996.6|129
1738677800000|2025-02-04 14:03:20|5997.68|5996.98|5997.43|5996.73|5997.68|5996.98|5997.18|5996.48|86
1738677810000|2025-02-04 14:03:30|5997.68|5996.98|5997.93|5997.23|5998.18|5997.48|5997.68|5996.98|125
1738677820000|2025-02-04 14:03:40|||||||||85
1738677830000|2025-02-04 14:03:50|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|38
1738677840000|2025-02-04 14:04:00|5997.93|5997.23|5998.18|5997.48|5998.43|5997.73|5997.93|5997.23|147
1738677850000|2025-02-04 14:04:10|5998.43|5997.73|5998.43|5997.73|5998.43|5997.73|5998.43|5997.73|71
1738677860000|2025-02-04 14:04:20|5998.68|5997.98|5998.68|5997.98|5999.43|5998.73|5998.68|5997.98|333
1738677870000|2025-02-04 14:04:30|5998.93|5998.23|5998.93|5998.23|5999.18|5998.48|5998.93|5998.23|35
1738677880000|2025-02-04 14:04:40|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5998.93|5998.23|96
1738677890000|2025-02-04 14:04:50|5998.93|5998.23|5998.93|5998.23|5998.93|5998.23|5998.68|5997.98|71
1738677900000|2025-02-04 14:05:00|5998.68|5997.98|5998.68|5997.98|5998.68|5997.98|5998.68|5997.98|16
1738677910000|2025-02-04 14:05:10|5998.55|5997.85|5998.43|5997.73|5998.68|5997.98|5998.43|5997.73|73
1738677920000|2025-02-04 14:05:20|5998.68|5997.98|5998.93|5998.23|5998.93|5998.23|5998.68|5997.98|77
1738677930000|2025-02-04 14:05:30|5998.68|5997.98|5999.18|5998.48|5999.18|5998.48|5998.68|5997.98|51
1738677940000|2025-02-04 14:05:40|5998.93|5998.23|5998.68|5997.98|5998.93|5998.23|5998.68|5997.98|74
1738677950000|2025-02-04 14:05:50|||||||||5
1738677960000|2025-02-04 14:06:00|5999.18|5998.48|6000.18|5999.48|6000.18|5999.48|5998.93|5998.23|181
1738677970000|2025-02-04 14:06:10|5999.93|5999.23|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|117
1738677980000|2025-02-04 14:06:20|5999.93|5999.23|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|252
1738677990000|2025-02-04 14:06:30|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|30
1738678000000|2025-02-04 14:06:40|5999.68|5998.98|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|30
1738678010000|2025-02-04 14:06:50|5999.43|5998.73|5999.43|5998.73|5999.68|5998.98|5999.43|5998.73|75
1738678020000|2025-02-04 14:07:00|5999.3|5998.6|5999.68|5998.98|5999.68|5998.98|5999.18|5998.48|247
1738678030000|2025-02-04 14:07:10|5999.43|5998.73|5999.68|5998.98|5999.68|5998.98|5999.43|5998.73|67
1738678040000|2025-02-04 14:07:20|||||||||9
1738678050000|2025-02-04 14:07:30|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|12
1738678060000|2025-02-04 14:07:40|6000.18|5999.48|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|313
1738678070000|2025-02-04 14:07:50|6000.18|5999.48|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|70
1738678080000|2025-02-04 14:08:00|6000.18|5999.48|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|48
1738678090000|2025-02-04 14:08:10|6000.18|5999.48|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|54
1738678100000|2025-02-04 14:08:20|5999.68|5998.98|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|139
1738678110000|2025-02-04 14:08:30|||||||||106
1738678120000|2025-02-04 14:08:40|5999.68|5998.98|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|70
1738678130000|2025-02-04 14:08:50|5999.68|5998.98|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|37
1738678140000|2025-02-04 14:09:00|5999.8|5999.1|5999.68|5998.98|5999.8|5999.1|5999.68|5998.98|150
1738678150000|2025-02-04 14:09:10|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|72
1738678160000|2025-02-04 14:09:20|||||||||127
1738678170000|2025-02-04 14:09:30|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|37
1738678180000|2025-02-04 14:09:40|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|335
1738678190000|2025-02-04 14:09:50|6000.43|5999.73|6001.43|6000.73|6001.43|6000.73|6000.18|5999.48|374
1738678200000|2025-02-04 14:10:00|6001.18|6000.48|6001.18|6000.48|6001.68|6000.98|6001.18|6000.48|179
1738678210000|2025-02-04 14:10:10|6000.93|6000.23|6001.05|6000.35|6001.05|6000.35|6000.93|6000.23|41
1738678220000|2025-02-04 14:10:20|6000.93|6000.23|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|81
1738678230000|2025-02-04 14:10:30|6000.93|6000.23|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|30
1738678240000|2025-02-04 14:10:40|6000.93|6000.23|6001.05|6000.35|6001.18|6000.48|6000.93|6000.23|81
1738678250000|2025-02-04 14:10:50|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|85
1738678260000|2025-02-04 14:11:00|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|49
1738678270000|2025-02-04 14:11:10|6000.93|6000.23|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|213
1738678280000|2025-02-04 14:11:20|6000.93|6000.23|6000.68|5999.98|6001.18|6000.48|6000.68|5999.98|240
1738678290000|2025-02-04 14:11:30|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|47
1738678300000|2025-02-04 14:11:40|6000.68|5999.98|6000.43|5999.73|6000.93|6000.23|5999.93|5999.23|263
1738678310000|2025-02-04 14:11:50|6000.3|5999.6|6000.18|5999.48|6000.3|5999.6|6000.18|5999.48|49
1738678320000|2025-02-04 14:12:00|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|192
1738678330000|2025-02-04 14:12:10|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|37
1738678340000|2025-02-04 14:12:20|6000.93|6000.23|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|153
1738678350000|2025-02-04 14:12:30|6000.68|5999.98|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|57
1738678360000|2025-02-04 14:12:40|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|159
1738678370000|2025-02-04 14:12:50|||||||||2
1738678380000|2025-02-04 14:13:00|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|121
1738678390000|2025-02-04 14:13:10|6001.3|6000.6|6000.68|5999.98|6001.3|6000.6|6000.68|5999.98|147
1738678400000|2025-02-04 14:13:20|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|207
1738678410000|2025-02-04 14:13:30|6000.18|5999.48|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|390
1738678420000|2025-02-04 14:13:40|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.18|5998.48|221
1738678430000|2025-02-04 14:13:50|5999.43|5998.73|5999.68|5998.98|5999.68|5998.98|5999.43|5998.73|52
1738678440000|2025-02-04 14:14:00|||||||||39
1738678450000|2025-02-04 14:14:10|||||||||2
1738678460000|2025-02-04 14:14:20|5999.43|5998.73|5998.43|5997.73|5999.43|5998.73|5998.43|5997.73|180
1738678470000|2025-02-04 14:14:30|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|52
1738678480000|2025-02-04 14:14:40|5998.43|5997.73|5998.18|5997.48|5998.43|5997.73|5998.18|5997.48|83
1738678490000|2025-02-04 14:14:50|5997.93|5997.23|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|141
1738678500000|2025-02-04 14:15:00|5997.93|5997.23|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|120
1738678510000|2025-02-04 14:15:10|5997.93|5997.23|5997.68|5996.98|5997.93|5997.23|5997.43|5996.73|221
1738678520000|2025-02-04 14:15:20|5997.93|5997.23|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|73
1738678530000|2025-02-04 14:15:30|5997.43|5996.73|5997.18|5996.48|5997.43|5996.73|5997.18|5996.48|100
1738678540000|2025-02-04 14:15:40|5996.93|5996.23|5996.43|5995.73|5996.93|5996.23|5996.43|5995.73|121
1738678550000|2025-02-04 14:15:50|5996.3|5995.6|5996.18|5995.48|5996.3|5995.6|5996.18|5995.48|103
1738678560000|2025-02-04 14:16:00|||||||||116
1738678570000|2025-02-04 14:16:10|5995.43|5994.73|5996.18|5995.48|5996.18|5995.48|5995.43|5994.73|335
1738678580000|2025-02-04 14:16:20|5995.93|5995.23|5995.68|5994.98|5995.93|5995.23|5995.68|5994.98|189
1738678590000|2025-02-04 14:16:30|5995.93|5995.23|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|169
1738678600000|2025-02-04 14:16:40|5996.43|5995.73|5996.68|5995.98|5996.68|5995.98|5996.43|5995.73|72
1738678610000|2025-02-04 14:16:50|5996.55|5995.85|5996.93|5996.23|5996.93|5996.23|5996.43|5995.73|79
1738678620000|2025-02-04 14:17:00|5996.68|5995.98|5996.93|5996.23|5996.93|5996.23|5996.43|5995.73|146
1738678630000|2025-02-04 14:17:10|5997.18|5996.48|5997.93|5997.23|5997.93|5997.23|5997.18|5996.48|165
1738678640000|2025-02-04 14:17:20|5997.68|5996.98|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|161
1738678650000|2025-02-04 14:17:30|5997.18|5996.48|5996.68|5995.98|5997.18|5996.48|5996.68|5995.98|112
1738678660000|2025-02-04 14:17:40|5996.93|5996.23|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|28
1738678670000|2025-02-04 14:17:50|5996.43|5995.73|5996.18|5995.48|5996.43|5995.73|5996.18|5995.48|70
1738678680000|2025-02-04 14:18:00|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|76
1738678690000|2025-02-04 14:18:10|5996.18|5995.48|5995.93|5995.23|5996.18|5995.48|5995.93|5995.23|111
1738678700000|2025-02-04 14:18:20|5996.18|5995.48|5996.68|5995.98|5997.18|5996.48|5996.18|5995.48|165
1738678710000|2025-02-04 14:18:30|5996.8|5996.1|5997.43|5996.73|5997.68|5996.98|5996.68|5995.98|268
1738678720000|2025-02-04 14:18:40|5997.18|5996.48|5997.18|5996.48|5997.43|5996.73|5997.18|5996.48|80
1738678730000|2025-02-04 14:18:50|5996.93|5996.23|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|101
1738678740000|2025-02-04 14:19:00|5997.43|5996.73|5997.18|5996.48|5997.43|5996.73|5997.18|5996.48|39
1738678750000|2025-02-04 14:19:10|5996.93|5996.23|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|63
1738678760000|2025-02-04 14:19:20|5996.68|5995.98|5996.18|5995.48|5996.68|5995.98|5996.18|5995.48|96
1738678770000|2025-02-04 14:19:30|5995.93|5995.23|5996.18|5995.48|5996.43|5995.73|5995.93|5995.23|164
1738678780000|2025-02-04 14:19:40|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|48
1738678790000|2025-02-04 14:19:50|5996.68|5995.98|5995.93|5995.23|5996.68|5995.98|5995.93|5995.23|182
1738678800000|2025-02-04 14:20:00|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|64
1738678810000|2025-02-04 14:20:10|5995.8|5995.1|5996.18|5995.48|5996.18|5995.48|5995.68|5994.98|90
1738678820000|2025-02-04 14:20:20|5995.93|5995.23|5995.43|5994.73|5996.05|5995.35|5995.43|5994.73|80
1738678830000|2025-02-04 14:20:30|5994.93|5994.23|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|137
1738678840000|2025-02-04 14:20:40|5994.43|5993.73|5995.18|5994.48|5995.18|5994.48|5994.43|5993.73|236
1738678850000|2025-02-04 14:20:50|||||||||38
1738678860000|2025-02-04 14:21:00|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5994.93|5994.23|105
1738678870000|2025-02-04 14:21:10|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|41
1738678880000|2025-02-04 14:21:20|5995.05|5994.35|5995.43|5994.73|5995.43|5994.73|5994.93|5994.23|74
1738678890000|2025-02-04 14:21:30|5995.3|5994.6|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|72
1738678900000|2025-02-04 14:21:40|5995.3|5994.6|5995.3|5994.6|5995.43|5994.73|5995.18|5994.48|60
1738678910000|2025-02-04 14:21:50|5995.18|5994.48|5996.18|5995.48|5996.18|5995.48|5995.18|5994.48|120
1738678920000|2025-02-04 14:22:00|5995.93|5995.23|5995.68|5994.98|5996.68|5995.98|5995.68|5994.98|247
1738678930000|2025-02-04 14:22:10|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|76
1738678940000|2025-02-04 14:22:20|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|108
1738678950000|2025-02-04 14:22:30|5995.43|5994.73|5994.93|5994.23|5995.43|5994.73|5994.93|5994.23|88
1738678960000|2025-02-04 14:22:40|5994.68|5993.98|5994.43|5993.73|5994.68|5993.98|5994.43|5993.73|58
1738678970000|2025-02-04 14:22:50|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|65
1738678980000|2025-02-04 14:23:00|5994.93|5994.23|5994.93|5994.23|5995.43|5994.73|5994.93|5994.23|88
1738678990000|2025-02-04 14:23:10|5995.18|5994.48|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|49
1738679000000|2025-02-04 14:23:20|5994.8|5994.1|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|37
1738679010000|2025-02-04 14:23:30|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|50
1738679020000|2025-02-04 14:23:40|5994.93|5994.23|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|63
1738679030000|2025-02-04 14:23:50|5994.93|5994.23|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|47
1738679040000|2025-02-04 14:24:00|5994.93|5994.23|5995.18|5994.48|5995.18|5994.48|5994.68|5993.98|100
1738679050000|2025-02-04 14:24:10|5995.43|5994.73|5995.43|5994.73|5995.68|5994.98|5995.43|5994.73|88
1738679060000|2025-02-04 14:24:20|5995.68|5994.98|5995.18|5994.48|5995.68|5994.98|5995.18|5994.48|66
1738679070000|2025-02-04 14:24:30|5995.43|5994.73|5995.93|5995.23|5995.93|5995.23|5995.3|5994.6|90
1738679080000|2025-02-04 14:24:40|5995.8|5995.1|5995.93|5995.23|5995.93|5995.23|5995.68|5994.98|84
1738679090000|2025-02-04 14:24:50|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|100
1738679100000|2025-02-04 14:25:00|5996.68|5995.98|5996.3|5995.6|5997.18|5996.48|5996.18|5995.48|428
1738679110000|2025-02-04 14:25:10|5996.18|5995.48|5995.43|5994.73|5996.3|5995.6|5995.43|5994.73|126
1738679120000|2025-02-04 14:25:20|5995.18|5994.48|5995.43|5994.73|5995.43|5994.73|5995.18|5994.48|149
1738679130000|2025-02-04 14:25:30|5995.18|5994.48|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|66
1738679140000|2025-02-04 14:25:40|5995.43|5994.73|5995.68|5994.98|5995.68|5994.98|5995.43|5994.73|76
1738679150000|2025-02-04 14:25:50|5995.93|5995.23|5996.18|5995.48|5996.43|5995.73|5995.93|5995.23|119
1738679160000|2025-02-04 14:26:00|5995.93|5995.23|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|79
1738679170000|2025-02-04 14:26:10|5996.05|5995.35|5995.68|5994.98|5996.05|5995.35|5995.68|5994.98|63
1738679180000|2025-02-04 14:26:20|5995.43|5994.73|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|110
1738679190000|2025-02-04 14:26:30|5994.93|5994.23|5995.18|5994.48|5995.43|5994.73|5994.93|5994.23|152
1738679200000|2025-02-04 14:26:40|5995.93|5995.23|5998.18|5997.48|5998.18|5997.48|5995.93|5995.23|826
1738679210000|2025-02-04 14:26:50|5997.93|5997.23|5998.18|5997.48|5998.43|5997.73|5997.93|5997.23|163
1738679220000|2025-02-04 14:27:00|5998.93|5998.23|5998.43|5997.73|5998.93|5998.23|5998.18|5997.48|336
1738679230000|2025-02-04 14:27:10|5998.18|5997.48|5997.93|5997.23|5998.18|5997.48|5996.93|5996.23|337
1738679240000|2025-02-04 14:27:20|5997.68|5996.98|5997.68|5996.98|5997.93|5997.23|5997.43|5996.73|199
1738679250000|2025-02-04 14:27:30|5997.8|5997.1|5998.18|5997.48|5998.18|5997.48|5997.8|5997.1|77
1738679260000|2025-02-04 14:27:40|5997.93|5997.23|5998.68|5997.98|5998.68|5997.98|5997.93|5997.23|609
1738679270000|2025-02-04 14:27:50|5998.43|5997.73|5998.68|5997.98|5999.05|5998.35|5998.18|5997.48|251
1738679280000|2025-02-04 14:28:00|5998.18|5997.48|5998.43|5997.73|5998.68|5997.98|5998.18|5997.48|472
1738679290000|2025-02-04 14:28:10|5998.68|5997.98|5998.18|5997.48|5998.93|5998.23|5998.18|5997.48|195
1738679300000|2025-02-04 14:28:20|5998.43|5997.73|5998.18|5997.48|5999.18|5998.48|5998.18|5997.48|242
1738679310000|2025-02-04 14:28:30|5997.93|5997.23|5997.93|5997.23|5998.18|5997.48|5997.68|5996.98|137
1738679320000|2025-02-04 14:28:40|5997.68|5996.98|5998.18|5997.48|5998.3|5997.6|5997.68|5996.98|103
1738679330000|2025-02-04 14:28:50|5997.93|5997.23|5997.93|5997.23|5997.93|5997.23|5997.93|5997.23|71
1738679340000|2025-02-04 14:29:00|5997.18|5996.48|5996.93|5996.23|5997.18|5996.48|5996.68|5995.98|412
1738679350000|2025-02-04 14:29:10|5996.43|5995.73|5997.18|5996.48|5997.68|5996.98|5995.93|5995.23|617
1738679360000|2025-02-04 14:29:20|5996.93|5996.23|5996.93|5996.23|5999.05|5998.35|5996.43|5995.73|1015
1738679370000|2025-02-04 14:29:30|5996.68|5995.98|5996.93|5996.23|5997.93|5997.23|5996.68|5995.98|613
1738679380000|2025-02-04 14:29:40|5997.18|5996.48|5998.43|5997.73|5998.68|5997.98|5996.68|5995.98|587
1738679390000|2025-02-04 14:29:50|5998.18|5997.48|5997.93|5997.23|5998.68|5997.98|5997.93|5997.23|637
1738679400000|2025-02-04 14:30:00|5997.83|5997.33|5994.83|5994.33|5997.83|5997.33|5994.83|5994.33|4503
1738679410000|2025-02-04 14:30:10|5994.58|5994.08|5996.08|5995.58|5996.58|5996.08|5994.58|5994.08|1824
1738679420000|2025-02-04 14:30:20|5996.33|5995.83|5996.08|5995.58|5996.83|5996.33|5994.83|5994.33|1108
1738679430000|2025-02-04 14:30:30|5996.33|5995.83|5995.08|5994.58|5996.83|5996.33|5994.83|5994.33|846
1738679440000|2025-02-04 14:30:40|5994.83|5994.33|5994.83|5994.33|5995.08|5994.58|5993.58|5993.08|1245
1738679450000|2025-02-04 14:30:50|5995.08|5994.58|5996.58|5996.08|5996.58|5996.08|5994.33|5993.83|1621
1738679460000|2025-02-04 14:31:00|5996.33|5995.83|5995.83|5995.33|5997.33|5996.83|5995.83|5995.33|1383
1738679470000|2025-02-04 14:31:10|5996.08|5995.58|5995.58|5995.08|5997.08|5996.58|5994.83|5994.33|1222
1738679480000|2025-02-04 14:31:20|5995.33|5994.83|5993.58|5993.08|5995.33|5994.83|5993.58|5993.08|1222
1738679490000|2025-02-04 14:31:30|5993.33|5992.83|5993.83|5993.33|5993.83|5993.33|5992.83|5992.33|1333
1738679500000|2025-02-04 14:31:40|5994.33|5993.83|5993.58|5993.08|5994.33|5993.83|5993.58|5993.08|834
1738679510000|2025-02-04 14:31:50|5993.83|5993.33|5993.33|5992.83|5994.08|5993.58|5992.58|5992.08|1205
1738679520000|2025-02-04 14:32:00|5993.58|5993.08|5995.08|5994.58|5995.7|5995.2|5993.08|5992.58|1641
1738679530000|2025-02-04 14:32:10|5995.33|5994.83|5994.83|5994.33|5995.33|5994.83|5994.33|5993.83|1009
1738679540000|2025-02-04 14:32:20|5995.08|5994.58|5997.33|5996.83|5998.08|5997.58|5995.08|5994.58|1314
1738679550000|2025-02-04 14:32:30|5997.58|5997.08|5998.08|5997.58|5998.83|5998.33|5997.58|5997.08|1480
1738679560000|2025-02-04 14:32:40|5997.83|5997.33|5998.08|5997.58|5998.08|5997.58|5997.08|5996.58|998
1738679570000|2025-02-04 14:32:50|5998.33|5997.83|5999.08|5998.58|5999.08|5998.58|5998.08|5997.58|704
1738679580000|2025-02-04 14:33:00|5998.83|5998.33|5999.58|5999.08|5999.58|5999.08|5998.58|5998.08|1156
1738679590000|2025-02-04 14:33:10|5999.33|5998.83|6000.83|6000.33|6000.83|6000.33|5998.58|5998.08|1123
1738679600000|2025-02-04 14:33:20|6001.08|6000.58|6000.58|6000.08|6001.58|6001.08|5999.95|5999.45|866
1738679610000|2025-02-04 14:33:30|6000.83|6000.33|6000.83|6000.33|6000.83|6000.33|6000.08|5999.58|642
1738679620000|2025-02-04 14:33:40|6001.08|6000.58|5999.58|5999.08|6001.08|6000.58|5999.58|5999.08|699
1738679630000|2025-02-04 14:33:50|5999.83|5999.33|6000.33|5999.83|6000.58|6000.08|5999.33|5998.83|738
1738679640000|2025-02-04 14:34:00|6000.58|6000.08|6000.58|6000.08|6000.83|6000.33|6000.08|5999.58|719
1738679650000|2025-02-04 14:34:10|6000.83|6000.33|6000.33|5999.83|6001.08|6000.58|5999.83|5999.33|685
1738679660000|2025-02-04 14:34:20|6000.58|6000.08|6001.33|6000.83|6001.58|6001.08|6000.58|6000.08|907
1738679670000|2025-02-04 14:34:30|6001.58|6001.08|6000.58|6000.08|6001.58|6001.08|5999.95|5999.45|759
1738679680000|2025-02-04 14:34:40|6000.83|6000.33|6000.08|5999.58|6000.83|6000.33|5999.83|5999.33|501
1738679690000|2025-02-04 14:34:50|5999.83|5999.33|5999.83|5999.33|6000.33|5999.83|5999.58|5999.08|603
1738679700000|2025-02-04 14:35:00|5999.58|5999.08|5999.83|5999.33|6000.08|5999.58|5998.58|5998.08|1363
1738679710000|2025-02-04 14:35:10|6000.08|5999.58|5999.58|5999.08|6000.33|5999.83|5999.33|5998.83|705
1738679720000|2025-02-04 14:35:20|5999.33|5998.83|5999.33|5998.83|6000.08|5999.58|5999.33|5998.83|595
1738679730000|2025-02-04 14:35:30|5999.58|5999.08|5999.58|5999.08|6000.33|5999.83|5999.33|5998.83|525
1738679740000|2025-02-04 14:35:40|5999.83|5999.33|6000.08|5999.58|6000.33|5999.83|5999.33|5998.83|416
1738679750000|2025-02-04 14:35:50|5999.83|5999.33|6000.58|6000.08|6000.58|6000.08|5999.58|5999.08|519
1738679760000|2025-02-04 14:36:00|6000.83|6000.33|6000.83|6000.33|6001.83|6001.33|6000.33|5999.83|830
1738679770000|2025-02-04 14:36:10|6001.08|6000.58|6000.7|6000.2|6001.33|6000.83|6000.7|6000.2|587
1738679780000|2025-02-04 14:36:20|6000.08|5999.58|5999.33|5998.83|6000.33|5999.83|5998.58|5998.08|806
1738679790000|2025-02-04 14:36:30|5999.83|5999.33|5999.58|5999.08|6000.33|5999.83|5999.08|5998.58|606
1738679800000|2025-02-04 14:36:40|5999.83|5999.33|5999.83|5999.33|5999.83|5999.33|5999.33|5998.83|435
1738679810000|2025-02-04 14:36:50|5999.58|5999.08|6000.58|6000.08|6000.58|6000.08|5999.33|5998.83|353
1738679820000|2025-02-04 14:37:00|6000.33|5999.83|5999.58|5999.08|6000.83|6000.33|5999.58|5999.08|500
1738679830000|2025-02-04 14:37:10|5999.7|5999.2|5999.83|5999.33|6000.08|5999.58|5999.33|5998.83|493
1738679840000|2025-02-04 14:37:20|6000.08|5999.58|6000.08|5999.58|6000.83|6000.33|5999.95|5999.45|396
1738679850000|2025-02-04 14:37:30|6000.33|5999.83|6001.33|6000.83|6001.33|6000.83|6000.33|5999.83|508
1738679860000|2025-02-04 14:37:40|6001.08|6000.58|5999.08|5998.58|6001.08|6000.58|5999.08|5998.58|1120
1738679870000|2025-02-04 14:37:50|5998.83|5998.33|6000.08|5999.58|6000.58|6000.08|5998.58|5998.08|1615
1738679880000|2025-02-04 14:38:00|5999.83|5999.33|6000.33|5999.83|6000.33|5999.83|5999.58|5999.08|775
1738679890000|2025-02-04 14:38:10|6000.58|6000.08|5999.58|5999.08|6000.83|6000.33|5999.58|5999.08|457
1738679900000|2025-02-04 14:38:20|5999.83|5999.33|6002.08|6001.58|6002.08|6001.58|5999.83|5999.33|642
1738679910000|2025-02-04 14:38:30|6001.83|6001.33|6001.95|6001.45|6002.08|6001.58|6001.33|6000.83|465
1738679920000|2025-02-04 14:38:40|6002.08|6001.58|6003.58|6003.08|6003.83|6003.33|6002.08|6001.58|782
1738679930000|2025-02-04 14:38:50|6003.83|6003.33|6003.83|6003.33|6003.83|6003.33|6003.58|6003.08|712
1738679940000|2025-02-04 14:39:00|6003.08|6002.58|6002.83|6002.33|6003.83|6003.33|6002.33|6001.83|1111
1738679950000|2025-02-04 14:39:10|6002.58|6002.08|6003.33|6002.83|6003.33|6002.83|6002.08|6001.58|561
1738679960000|2025-02-04 14:39:20|6003.58|6003.08|6004.83|6004.33|6005.08|6004.58|6003.58|6003.08|1061
1738679970000|2025-02-04 14:39:30|6004.58|6004.08|6004.33|6003.83|6004.83|6004.33|6004.08|6003.58|403
1738679980000|2025-02-04 14:39:40|6004.58|6004.08|6004.08|6003.58|6004.58|6004.08|6003.58|6003.08|370
1738679990000|2025-02-04 14:39:50|6004.33|6003.83|6002.58|6002.08|6004.33|6003.83|6002.58|6002.08|505
1738680000000|2025-02-04 14:40:00|6002.83|6002.33|6002.33|6001.83|6002.83|6002.33|6001.83|6001.33|792
1738680010000|2025-02-04 14:40:10|6002.08|6001.58|6002.33|6001.83|6002.58|6002.08|6001.83|6001.33|461
1738680020000|2025-02-04 14:40:20|6002.58|6002.08|6001.58|6001.08|6002.58|6002.08|6001.08|6000.58|749
1738680030000|2025-02-04 14:40:30|6001.83|6001.33|6001.33|6000.83|6002.33|6001.83|6001.33|6000.83|559
1738680040000|2025-02-04 14:40:40|6001.58|6001.08|5999.45|5998.95|6001.58|6001.08|5999.33|5998.83|846
1738680050000|2025-02-04 14:40:50|5999.58|5999.08|6001.08|6000.58|6001.33|6000.83|5999.33|5998.83|806
1738680060000|2025-02-04 14:41:00|6001.33|6000.83|6000.33|5999.83|6001.83|6001.33|6000.08|5999.58|863
1738680070000|2025-02-04 14:41:10|6000.58|6000.08|6001.08|6000.58|6001.08|6000.58|6000.08|5999.58|534
1738680080000|2025-02-04 14:41:20|6000.58|6000.08|6000.33|5999.83|6001.33|6000.83|6000.33|5999.83|557
1738680090000|2025-02-04 14:41:30|6000.58|6000.08|5999.58|5999.08|6001.33|6000.83|5999.33|5998.83|644
1738680100000|2025-02-04 14:41:40|5999.83|5999.33|6000.08|5999.58|6000.08|5999.58|5999.58|5999.08|328
1738680110000|2025-02-04 14:41:50|5999.58|5999.08|6000.08|5999.58|6000.83|6000.33|5999.58|5999.08|331
1738680120000|2025-02-04 14:42:00|5999.83|5999.33|5998.83|5998.33|5999.83|5999.33|5997.83|5997.33|1255
1738680130000|2025-02-04 14:42:10|5998.58|5998.08|5999.58|5999.08|6000.08|5999.58|5998.58|5998.08|657
1738680140000|2025-02-04 14:42:20|5999.83|5999.33|5999.58|5999.08|5999.83|5999.33|5999.08|5998.58|602
1738680150000|2025-02-04 14:42:30|5999.83|5999.33|6001.08|6000.58|6001.08|6000.58|5999.33|5998.83|889
1738680160000|2025-02-04 14:42:40|6001.58|6001.08|6002.83|6002.33|6002.83|6002.33|6001.33|6000.83|871
1738680170000|2025-02-04 14:42:50|6002.58|6002.08|6003.58|6003.08|6003.83|6003.33|6002.58|6002.08|709
1738680180000|2025-02-04 14:43:00|6003.08|6002.58|6003.83|6003.33|6004.33|6003.83|6002.83|6002.33|473
1738680190000|2025-02-04 14:43:10|6004.08|6003.58|6004.58|6004.08|6004.83|6004.33|6004.08|6003.58|709
1738680200000|2025-02-04 14:43:20|6005.08|6004.58|6003.83|6003.33|6005.08|6004.58|6003.58|6003.08|445
1738680210000|2025-02-04 14:43:30|6004.08|6003.58|6003.08|6002.58|6004.33|6003.83|6003.08|6002.58|477
1738680220000|2025-02-04 14:43:40|6003.2|6002.7|6003.83|6003.33|6004.08|6003.58|6003.08|6002.58|348
1738680230000|2025-02-04 14:43:50|6004.08|6003.58|6004.58|6004.08|6004.83|6004.33|6003.58|6003.08|617
1738680240000|2025-02-04 14:44:00|6004.83|6004.33|6003.83|6003.33|6004.83|6004.33|6003.33|6002.83|524
1738680250000|2025-02-04 14:44:10|6003.58|6003.08|6002.33|6001.83|6003.58|6003.08|6002.08|6001.58|467
1738680260000|2025-02-04 14:44:20|6002.45|6001.95|6002.58|6002.08|6003.08|6002.58|6002.33|6001.83|366
1738680270000|2025-02-04 14:44:30|6002.33|6001.83|6001.83|6001.33|6002.58|6002.08|6001.83|6001.33|357
1738680280000|2025-02-04 14:44:40|6002.08|6001.58|6002.33|6001.83|6002.83|6002.33|6002.08|6001.58|377
1738680290000|2025-02-04 14:44:50|6002.58|6002.08|6001.83|6001.33|6002.58|6002.08|6001.83|6001.33|286
1738680300000|2025-02-04 14:45:00|6002.08|6001.58|6002.08|6001.58|6002.83|6002.33|6001.83|6001.33|662
1738680310000|2025-02-04 14:45:10|6002.33|6001.83|6003.08|6002.58|6004.08|6003.58|6002.33|6001.83|703
1738680320000|2025-02-04 14:45:20|6003.33|6002.83|6002.33|6001.83|6003.33|6002.83|6002.08|6001.58|355
1738680330000|2025-02-04 14:45:30|6002.83|6002.33|6002.58|6002.08|6003.08|6002.58|6002.58|6002.08|342
1738680340000|2025-02-04 14:45:40|6002.08|6001.58|6001.83|6001.33|6002.33|6001.83|6001.58|6001.08|422
1738680350000|2025-02-04 14:45:50|6002.08|6001.58|6000.58|6000.08|6002.08|6001.58|6000.58|6000.08|558
1738680360000|2025-02-04 14:46:00|6000.83|6000.33|5999.33|5998.83|6000.83|6000.33|5999.33|5998.83|808
1738680370000|2025-02-04 14:46:10|5999.58|5999.08|6000.08|5999.58|6000.58|6000.08|5999.58|5999.08|513
1738680380000|2025-02-04 14:46:20|6000.33|5999.83|6000.08|5999.58|6000.33|5999.83|5999.33|5998.83|566
1738680390000|2025-02-04 14:46:30|6000.33|5999.83|6000.08|5999.58|6000.33|5999.83|5999.83|5999.33|218
1738680400000|2025-02-04 14:46:40|6000.33|5999.83|6001.58|6001.08|6002.33|6001.83|6000.33|5999.83|512
1738680410000|2025-02-04 14:46:50|6001.33|6000.83|6001.33|6000.83|6001.58|6001.08|6000.7|6000.2|354
1738680420000|2025-02-04 14:47:00|6001.83|6001.33|6001.58|6001.08|6002.08|6001.58|6001.33|6000.83|295
1738680430000|2025-02-04 14:47:10|6002.08|6001.58|6001.08|6000.58|6002.08|6001.58|6000.58|6000.08|331
1738680440000|2025-02-04 14:47:20|6000.83|6000.33|6000.33|5999.83|6001.08|6000.58|5999.83|5999.33|315
1738680450000|2025-02-04 14:47:30|6000.08|5999.58|6000.58|6000.08|6000.83|6000.33|6000.08|5999.58|266
1738680460000|2025-02-04 14:47:40|6000.08|5999.58|6000.58|6000.08|6000.83|6000.33|5999.83|5999.33|393
1738680470000|2025-02-04 14:47:50|6000.83|6000.33|6000.08|5999.58|6000.83|6000.33|5999.83|5999.33|120
1738680480000|2025-02-04 14:48:00|6000.2|5999.7|6000.58|6000.08|6001.08|6000.58|6000.08|5999.58|380
1738680490000|2025-02-04 14:48:10|6000.33|5999.83|6000.33|5999.83|6001.08|6000.58|6000.33|5999.83|287
1738680500000|2025-02-04 14:48:20|6000.58|6000.08|6001.08|6000.58|6001.08|6000.58|6000.33|5999.83|219
1738680510000|2025-02-04 14:48:30|6001.33|6000.83|6000.83|6000.33|6002.08|6001.58|6000.58|6000.08|407
1738680520000|2025-02-04 14:48:40|6000.58|6000.08|5999.58|5999.08|6001.08|6000.58|5999.58|5999.08|428
1738680530000|2025-02-04 14:48:50|5999.08|5998.58|5999.83|5999.33|6000.33|5999.83|5999.08|5998.58|419
1738680540000|2025-02-04 14:49:00|6000.08|5999.58|6001.08|6000.58|6001.08|6000.58|5999.83|5999.33|353
1738680550000|2025-02-04 14:49:10|6000.83|6000.33|6001.58|6001.08|6002.58|6002.08|6000.83|6000.33|462
1738680560000|2025-02-04 14:49:20|6001.33|6000.83|6001.83|6001.33|6002.08|6001.58|6001.33|6000.83|229
1738680570000|2025-02-04 14:49:30|6002.08|6001.58|6001.33|6000.83|6002.33|6001.83|6001.33|6000.83|234
1738680580000|2025-02-04 14:49:40|6001.58|6001.08|6002.33|6001.83|6002.33|6001.83|6001.08|6000.58|239
1738680590000|2025-02-04 14:49:50|6002.08|6001.58|6002.08|6001.58|6002.58|6002.08|6002.08|6001.58|267
1738680600000|2025-02-04 14:50:00|6002.33|6001.83|6004.58|6004.08|6004.58|6004.08|6002.33|6001.83|763
1738680610000|2025-02-04 14:50:10|6004.33|6003.83|6004.33|6003.83|6004.83|6004.33|6003.95|6003.45|389
1738680620000|2025-02-04 14:50:20|6004.83|6004.33|6004.33|6003.83|6004.83|6004.33|6003.83|6003.33|426
1738680630000|2025-02-04 14:50:30|6004.83|6004.33|6003.83|6003.33|6005.33|6004.83|6003.83|6003.33|1383
1738680640000|2025-02-04 14:50:40|6003.58|6003.08|6003.08|6002.58|6003.83|6003.33|6003.08|6002.58|449
1738680650000|2025-02-04 14:50:50|6003.33|6002.83|6002.58|6002.08|6003.33|6002.83|6002.08|6001.58|442
1738680660000|2025-02-04 14:51:00|6002.33|6001.83|6002.83|6002.33|6002.83|6002.33|6001.83|6001.33|561
1738680670000|2025-02-04 14:51:10|6002.58|6002.08|6001.83|6001.33|6003.08|6002.58|6001.33|6000.83|594
1738680680000|2025-02-04 14:51:20|6001.58|6001.08|6001.08|6000.58|6001.58|6001.08|6000.33|5999.83|529
1738680690000|2025-02-04 14:51:30|6001.33|6000.83|6003.08|6002.58|6003.58|6003.08|6001.33|6000.83|744
1738680700000|2025-02-04 14:51:40|6003.33|6002.83|6002.83|6002.33|6003.58|6003.08|6002.58|6002.08|330
1738680710000|2025-02-04 14:51:50|6002.58|6002.08|6003.83|6003.33|6003.83|6003.33|6001.58|6001.08|971
1738680720000|2025-02-04 14:52:00|6003.58|6003.08|6003.58|6003.08|6003.83|6003.33|6003.33|6002.83|276
1738680730000|2025-02-04 14:52:10|6003.83|6003.33|6003.83|6003.33|6004.08|6003.58|6003.08|6002.58|431
1738680740000|2025-02-04 14:52:20|6003.58|6003.08|6004.08|6003.58|6004.08|6003.58|6003.58|6003.08|255
1738680750000|2025-02-04 14:52:30|6004.33|6003.83|6003.58|6003.08|6004.33|6003.83|6003.33|6002.83|304
1738680760000|2025-02-04 14:52:40|6003.33|6002.83|6003.83|6003.33|6004.08|6003.58|6003.08|6002.58|340
1738680770000|2025-02-04 14:52:50|6004.08|6003.58|6005.58|6005.08|6005.58|6005.08|6003.83|6003.33|515
1738680780000|2025-02-04 14:53:00|6005.33|6004.83|6006.08|6005.58|6006.58|6006.08|6005.33|6004.83|1166
1738680790000|2025-02-04 14:53:10|6006.33|6005.83|6007.33|6006.83|6007.33|6006.83|6006.33|6005.83|889
1738680800000|2025-02-04 14:53:20|6007.58|6007.08|6007.83|6007.33|6008.08|6007.58|6007.33|6006.83|814
1738680810000|2025-02-04 14:53:30|6008.08|6007.58|6007.83|6007.33|6008.33|6007.83|6007.2|6006.7|734
1738680820000|2025-02-04 14:53:40|6007.58|6007.08|6008.08|6007.58|6008.33|6007.83|6007.58|6007.08|516
1738680830000|2025-02-04 14:53:50|6008.33|6007.83|6007.58|6007.08|6008.33|6007.83|6007.58|6007.08|624
1738680840000|2025-02-04 14:54:00|6007.83|6007.33|6008.08|6007.58|6008.33|6007.83|6007.83|6007.33|653
1738680850000|2025-02-04 14:54:10|6008.33|6007.83|6008.83|6008.33|6009.08|6008.58|6008.33|6007.83|1236
1738680860000|2025-02-04 14:54:20|6009.08|6008.58|6008.83|6008.33|6009.83|6009.33|6008.58|6008.08|1046
1738680870000|2025-02-04 14:54:30|6009.08|6008.58|6009.08|6008.58|6009.33|6008.83|6008.83|6008.33|357
1738680880000|2025-02-04 14:54:40|6008.83|6008.33|6008.83|6008.33|6009.08|6008.58|6008.83|6008.33|482
1738680890000|2025-02-04 14:54:50|6008.58|6008.08|6009.33|6008.83|6009.58|6009.08|6008.33|6007.83|533
1738680900000|2025-02-04 14:55:00|6009.08|6008.58|6009.83|6009.33|6010.58|6010.08|6009.08|6008.58|1489
1738680910000|2025-02-04 14:55:10|6009.58|6009.08|6010.58|6010.08|6010.58|6010.08|6009.33|6008.83|727
1738680920000|2025-02-04 14:55:20|6010.33|6009.83|6011.08|6010.58|6011.08|6010.58|6010.33|6009.83|818
1738680930000|2025-02-04 14:55:30|6010.83|6010.33|6010.33|6009.83|6011.08|6010.58|6010.08|6009.58|656
1738680940000|2025-02-04 14:55:40|6009.83|6009.33|6009.83|6009.33|6010.08|6009.58|6009.08|6008.58|698
1738680950000|2025-02-04 14:55:50|6009.58|6009.08|6009.33|6008.83|6009.58|6009.08|6009.08|6008.58|371
1738680960000|2025-02-04 14:56:00|6009.08|6008.58|6008.33|6007.83|6009.33|6008.83|6008.08|6007.58|650
1738680970000|2025-02-04 14:56:10|6008.58|6008.08|6009.08|6008.58|6009.33|6008.83|6008.58|6008.08|389
1738680980000|2025-02-04 14:56:20|6008.83|6008.33|6008.83|6008.33|6009.08|6008.58|6008.33|6007.83|372
1738680990000|2025-02-04 14:56:30|6009.08|6008.58|6009.08|6008.58|6009.33|6008.83|6008.83|6008.33|297
1738681000000|2025-02-04 14:56:40|6009.33|6008.83|6009.58|6009.08|6009.83|6009.33|6009.08|6008.58|344
1738681010000|2025-02-04 14:56:50|6009.83|6009.33|6009.58|6009.08|6010.08|6009.58|6009.58|6009.08|285
1738681020000|2025-02-04 14:57:00|6009.33|6008.83|6010.58|6010.08|6010.58|6010.08|6009.33|6008.83|475
1738681030000|2025-02-04 14:57:10|6010.33|6009.83|6010.33|6009.83|6010.33|6009.83|6009.58|6009.08|322
1738681040000|2025-02-04 14:57:20|6010.58|6010.08|6009.58|6009.08|6010.58|6010.08|6009.58|6009.08|339
1738681050000|2025-02-04 14:57:30|6009.83|6009.33|6009.83|6009.33|6009.83|6009.33|6009.33|6008.83|233
1738681060000|2025-02-04 14:57:40|6009.58|6009.08|6009.58|6009.08|6009.83|6009.33|6009.08|6008.58|231
1738681070000|2025-02-04 14:57:50|6009.33|6008.83|6009.83|6009.33|6009.83|6009.33|6009.08|6008.58|925
1738681080000|2025-02-04 14:58:00|6009.7|6009.2|6008.33|6007.83|6009.7|6009.2|6006.83|6006.33|1114
1738681090000|2025-02-04 14:58:10|6008.08|6007.58|6008.45|6007.95|6008.58|6008.08|6007.7|6007.2|363
1738681100000|2025-02-04 14:58:20|6008.08|6007.58|6008.83|6008.33|6009.33|6008.83|6008.08|6007.58|435
1738681110000|2025-02-04 14:58:30|6008.58|6008.08|6008.58|6008.08|6008.83|6008.33|6008.33|6007.83|133
1738681120000|2025-02-04 14:58:40|6008.83|6008.33|6010.58|6010.08|6010.7|6010.2|6008.83|6008.33|333
1738681130000|2025-02-04 14:58:50|6010.33|6009.83|6010.33|6009.83|6010.7|6010.2|6010.33|6009.83|234
1738681140000|2025-02-04 14:59:00|6010.45|6009.95|6011.2|6010.7|6011.33|6010.83|6010.45|6009.95|490
1738681150000|2025-02-04 14:59:10|6011.33|6010.83|6009.08|6008.58|6011.33|6010.83|6008.83|6008.33|737
1738681160000|2025-02-04 14:59:20|6008.95|6008.45|6009.33|6008.83|6009.7|6009.2|6008.95|6008.45|201
1738681170000|2025-02-04 14:59:30|6009.45|6008.95|6008.83|6008.33|6009.58|6009.08|6008.58|6008.08|230
1738681180000|2025-02-04 14:59:40|6008.7|6008.2|6009.33|6008.83|6009.7|6009.2|6008.58|6008.08|225
1738681190000|2025-02-04 14:59:50|6009.7|6009.2|6009.7|6009.2|6009.95|6009.45|6009.2|6008.7|339
1738681200000|2025-02-04 15:00:00|6009.83|6009.33|6016.33|6015.83|6016.33|6015.83|6009.83|6009.33|2784
1738681210000|2025-02-04 15:00:10|6016.45|6015.95|6017.2|6016.7|6018.58|6018.08|6015.33|6014.83|2379
1738681220000|2025-02-04 15:00:20|6017.58|6017.08|6014.33|6013.83|6017.83|6017.33|6013.58|6013.08|1535
1738681230000|2025-02-04 15:00:30|6014.45|6013.95|6015.58|6015.08|6016.33|6015.83|6014.2|6013.7|893
1738681240000|2025-02-04 15:00:40|6015.7|6015.2|6014.58|6014.08|6015.83|6015.33|6014.08|6013.58|810
1738681250000|2025-02-04 15:00:50|6014.33|6013.83|6014.58|6014.08|6015.33|6014.83|6014.33|6013.83|694
1738681260000|2025-02-04 15:01:00|6014.83|6014.33|6013.33|6012.83|6014.83|6014.33|6013.33|6012.83|933
1738681270000|2025-02-04 15:01:10|6013.58|6013.08|6014.33|6013.83|6014.33|6013.83|6012.83|6012.33|1045
1738681280000|2025-02-04 15:01:20|6014.58|6014.08|6014.58|6014.08|6014.58|6014.08|6012.83|6012.33|1009
1738681290000|2025-02-04 15:01:30|6014.83|6014.33|6013.58|6013.08|6015.08|6014.58|6013.58|6013.08|507
1738681300000|2025-02-04 15:01:40|6013.33|6012.83|6012.83|6012.33|6013.58|6013.08|6012.58|6012.08|752
1738681310000|2025-02-04 15:01:50|6013.08|6012.58|6014.83|6014.33|6014.83|6014.33|6013.08|6012.58|502
1738681320000|2025-02-04 15:02:00|6015.08|6014.58|6015.83|6015.33|6016.08|6015.58|6014.83|6014.33|887
1738681330000|2025-02-04 15:02:10|6015.58|6015.08|6014.83|6014.33|6015.58|6015.08|6014.33|6013.83|534
1738681340000|2025-02-04 15:02:20|6014.58|6014.08|6016.58|6016.08|6016.58|6016.08|6014.58|6014.08|654
1738681350000|2025-02-04 15:02:30|6016.83|6016.33|6016.58|6016.08|6017.08|6016.58|6015.33|6014.83|504
1738681360000|2025-02-04 15:02:40|6016.83|6016.33|6016.08|6015.58|6017.08|6016.58|6016.08|6015.58|532
1738681370000|2025-02-04 15:02:50|6016.33|6015.83|6016.08|6015.58|6016.58|6016.08|6015.83|6015.33|418
1738681380000|2025-02-04 15:03:00|6016.33|6015.83|6016.33|6015.83|6016.83|6016.33|6016.33|6015.83|481
1738681390000|2025-02-04 15:03:10|6016.83|6016.33|6015.83|6015.33|6017.08|6016.58|6014.83|6014.33|849
1738681400000|2025-02-04 15:03:20|6015.58|6015.08|6015.83|6015.33|6016.58|6016.08|6015.33|6014.83|590
1738681410000|2025-02-04 15:03:30|6016.08|6015.58|6015.58|6015.08|6016.08|6015.58|6015.33|6014.83|459
1738681420000|2025-02-04 15:03:40|6015.45|6014.95|6015.33|6014.83|6016.08|6015.58|6015.33|6014.83|404
1738681430000|2025-02-04 15:03:50|6015.58|6015.08|6015.58|6015.08|6015.83|6015.33|6014.83|6014.33|369
1738681440000|2025-02-04 15:04:00|6015.33|6014.83|6017.08|6016.58|6017.33|6016.83|6014.83|6014.33|933
1738681450000|2025-02-04 15:04:10|6017.33|6016.83|6016.83|6016.33|6017.83|6017.33|6016.58|6016.08|664
1738681460000|2025-02-04 15:04:20|6017.08|6016.58|6016.33|6015.83|6017.08|6016.58|6015.83|6015.33|615
1738681470000|2025-02-04 15:04:30|6016.58|6016.08|6016.58|6016.08|6017.08|6016.58|6016.33|6015.83|368
1738681480000|2025-02-04 15:04:40|6016.33|6015.83|6017.33|6016.83|6017.58|6017.08|6016.33|6015.83|440
1738681490000|2025-02-04 15:04:50|6017.08|6016.58|6017.58|6017.08|6018.08|6017.58|6016.83|6016.33|750
1738681500000|2025-02-04 15:05:00|6017.33|6016.83|6017.83|6017.33|6018.33|6017.83|6017.33|6016.83|720
1738681510000|2025-02-04 15:05:10|6017.33|6016.83|6017.83|6017.33|6018.08|6017.58|6017.08|6016.58|534
1738681520000|2025-02-04 15:05:20|6017.58|6017.08|6017.58|6017.08|6017.83|6017.33|6017.08|6016.58|531
1738681530000|2025-02-04 15:05:30|6017.33|6016.83|6016.83|6016.33|6017.83|6017.33|6016.33|6015.83|747
1738681540000|2025-02-04 15:05:40|6017.08|6016.58|6020.33|6019.83|6020.83|6020.33|6017.08|6016.58|1667
1738681550000|2025-02-04 15:05:50|6020.08|6019.58|6018.83|6018.33|6020.08|6019.58|6018.33|6017.83|838
1738681560000|2025-02-04 15:06:00|6019.08|6018.58|6017.83|6017.33|6019.58|6019.08|6017.83|6017.33|985
1738681570000|2025-02-04 15:06:10|6018.33|6017.83|6018.33|6017.83|6018.58|6018.08|6017.83|6017.33|549
1738681580000|2025-02-04 15:06:20|6018.08|6017.58|6018.33|6017.83|6018.58|6018.08|6017.58|6017.08|434
1738681590000|2025-02-04 15:06:30|6018.58|6018.08|6017.83|6017.33|6019.08|6018.58|6017.33|6016.83|707
1738681600000|2025-02-04 15:06:40|6018.08|6017.58|6017.33|6016.83|6018.33|6017.83|6015.83|6015.33|874
1738681610000|2025-02-04 15:06:50|6017.83|6017.33|6017.58|6017.08|6017.83|6017.33|6017.33|6016.83|502
1738681620000|2025-02-04 15:07:00|6017.33|6016.83|6017.33|6016.83|6017.83|6017.33|6017.08|6016.58|390
1738681630000|2025-02-04 15:07:10|6017.58|6017.08|6017.33|6016.83|6018.83|6018.33|6017.33|6016.83|605
1738681640000|2025-02-04 15:07:20|6017.58|6017.08|6017.83|6017.33|6018.33|6017.83|6017.33|6016.83|376
1738681650000|2025-02-04 15:07:30|6018.08|6017.58|6018.83|6018.33|6019.08|6018.58|6018.08|6017.58|387
1738681660000|2025-02-04 15:07:40|6018.58|6018.08|6019.58|6019.08|6020.33|6019.83|6018.33|6017.83|682
1738681670000|2025-02-04 15:07:50|6019.83|6019.33|6021.08|6020.58|6021.08|6020.58|6019.83|6019.33|698
1738681680000|2025-02-04 15:08:00|6021.58|6021.08|6020.83|6020.33|6021.83|6021.33|6020.58|6020.08|878
1738681690000|2025-02-04 15:08:10|6021.08|6020.58|6020.83|6020.33|6021.08|6020.58|6020.58|6020.08|377
1738681700000|2025-02-04 15:08:20|6020.58|6020.08|6021.83|6021.33|6021.83|6021.33|6020.58|6020.08|390
1738681710000|2025-02-04 15:08:30|6022.08|6021.58|6022.08|6021.58|6022.83|6022.33|6021.83|6021.33|1083
1738681720000|2025-02-04 15:08:40|6021.83|6021.33|6022.83|6022.33|6023.08|6022.58|6020.83|6020.33|818
1738681730000|2025-02-04 15:08:50|6022.7|6022.2|6022.58|6022.08|6022.83|6022.33|6022.08|6021.58|526
1738681740000|2025-02-04 15:09:00|6022.83|6022.33|6023.58|6023.08|6023.83|6023.33|6022.33|6021.83|1018
1738681750000|2025-02-04 15:09:10|6023.33|6022.83|6023.83|6023.33|6023.83|6023.33|6022.83|6022.33|678
1738681760000|2025-02-04 15:09:20|6023.58|6023.08|6024.58|6024.08|6024.83|6024.33|6023.33|6022.83|1087
1738681770000|2025-02-04 15:09:30|6024.83|6024.33|6026.08|6025.58|6026.58|6026.08|6024.83|6024.33|954
1738681780000|2025-02-04 15:09:40|6025.83|6025.33|6025.33|6024.83|6025.83|6025.33|6024.83|6024.33|713
1738681790000|2025-02-04 15:09:50|6025.58|6025.08|6025.08|6024.58|6026.08|6025.58|6025.08|6024.58|601
1738681800000|2025-02-04 15:10:00|6025.03|6024.53|6026.53|6026.03|6026.53|6026.03|6024.78|6024.28|867
1738681810000|2025-02-04 15:10:10|6026.78|6026.28|6025.78|6025.28|6026.78|6026.28|6025.78|6025.28|921
1738681820000|2025-02-04 15:10:20|6026.03|6025.53|6025.53|6025.03|6026.03|6025.53|6025.03|6024.53|701
1738681830000|2025-02-04 15:10:30|6025.28|6024.78|6028.03|6027.53|6028.03|6027.53|6025.28|6024.78|1132
1738681840000|2025-02-04 15:10:40|6027.78|6027.28|6027.03|6026.53|6028.28|6027.78|6026.78|6026.28|1057
1738681850000|2025-02-04 15:10:50|6026.78|6026.28|6027.53|6027.03|6027.53|6027.03|6026.78|6026.28|602
1738681860000|2025-02-04 15:11:00|6027.78|6027.28|6027.28|6026.78|6028.03|6027.53|6027.28|6026.78|638
1738681870000|2025-02-04 15:11:10|6027.53|6027.03|6026.53|6026.03|6027.78|6027.28|6026.53|6026.03|635
1738681880000|2025-02-04 15:11:20|6026.78|6026.28|6026.78|6026.28|6027.03|6026.53|6026.53|6026.03|424
1738681890000|2025-02-04 15:11:30|6027.03|6026.53|6025.78|6025.28|6027.03|6026.53|6025.78|6025.28|542
1738681900000|2025-02-04 15:11:40|6025.53|6025.03|6026.03|6025.53|6026.03|6025.53|6025.03|6024.53|1033
1738681910000|2025-02-04 15:11:50|6026.28|6025.78|6025.78|6025.28|6027.03|6026.53|6025.78|6025.28|788
1738681920000|2025-02-04 15:12:00|6026.28|6025.78|6025.53|6025.03|6026.28|6025.78|6025.03|6024.53|646
1738681930000|2025-02-04 15:12:10|6025.78|6025.28|6026.28|6025.78|6026.28|6025.78|6025.53|6025.03|509
1738681940000|2025-02-04 15:12:20|6026.03|6025.53|6026.28|6025.78|6026.53|6026.03|6025.78|6025.28|432
1738681950000|2025-02-04 15:12:30|6026.03|6025.53|6025.03|6024.53|6026.78|6026.28|6024.78|6024.28|817
1738681960000|2025-02-04 15:12:40|6024.78|6024.28|6028.28|6027.78|6028.65|6028.15|6023.28|6022.78|4276
1738681970000|2025-02-04 15:12:50|6028.03|6027.53|6023.28|6022.78|6028.28|6027.78|6023.28|6022.78|4016
1738681980000|2025-02-04 15:13:00|6023.78|6023.28|6024.53|6024.03|6025.03|6024.53|6023.78|6023.28|1105
1738681990000|2025-02-04 15:13:10|6024.28|6023.78|6024.53|6024.03|6025.03|6024.53|6024.28|6023.78|691
1738682000000|2025-02-04 15:13:20|6024.28|6023.78|6024.78|6024.28|6025.03|6024.53|6023.78|6023.28|820
1738682010000|2025-02-04 15:13:30|6025.28|6024.78|6025.53|6025.03|6025.78|6025.28|6025.03|6024.53|665
1738682020000|2025-02-04 15:13:40|6025.78|6025.28|6024.78|6024.28|6025.78|6025.28|6024.53|6024.03|516
1738682030000|2025-02-04 15:13:50|6025.03|6024.53|6023.53|6023.03|6025.28|6024.78|6023.28|6022.78|799
1738682040000|2025-02-04 15:14:00|6023.78|6023.28|6024.03|6023.53|6025.03|6024.53|6023.03|6022.53|828
1738682050000|2025-02-04 15:14:10|6024.4|6023.9|6025.53|6025.03|6026.28|6025.78|6024.4|6023.9|910
1738682060000|2025-02-04 15:14:20|6026.03|6025.53|6025.28|6024.78|6026.28|6025.78|6025.28|6024.78|505
1738682070000|2025-02-04 15:14:30|6025.03|6024.53|6023.53|6023.03|6025.03|6024.53|6023.03|6022.53|688
1738682080000|2025-02-04 15:14:40|6023.78|6023.28|6023.9|6023.4|6024.53|6024.03|6023.78|6023.28|512
1738682090000|2025-02-04 15:14:50|6023.28|6022.78|6024.28|6023.78|6024.28|6023.78|6023.03|6022.53|845
1738682100000|2025-02-04 15:15:00|6024.53|6024.03|6025.78|6025.28|6025.78|6025.28|6024.53|6024.03|728
1738682110000|2025-02-04 15:15:10|6026.03|6025.53|6026.53|6026.03|6026.53|6026.03|6025.78|6025.28|536
1738682120000|2025-02-04 15:15:20|6026.78|6026.28|6025.28|6024.78|6026.78|6026.28|6025.28|6024.78|892
1738682130000|2025-02-04 15:15:30|6025.53|6025.03|6025.53|6025.03|6025.78|6025.28|6025.28|6024.78|383
1738682140000|2025-02-04 15:15:40|6025.78|6025.28|6025.53|6025.03|6026.03|6025.53|6025.53|6025.03|301
1738682150000|2025-02-04 15:15:50|6025.28|6024.78|6024.78|6024.28|6025.28|6024.78|6024.53|6024.03|700
1738682160000|2025-02-04 15:16:00|6025.03|6024.53|6027.03|6026.53|6027.03|6026.53|6024.53|6024.03|1041
1738682170000|2025-02-04 15:16:10|6026.78|6026.28|6025.78|6025.28|6026.78|6026.28|6025.78|6025.28|682
1738682180000|2025-02-04 15:16:20|6025.28|6024.78|6024.78|6024.28|6026.53|6026.03|6024.53|6024.03|532
1738682190000|2025-02-04 15:16:30|6024.65|6024.15|6024.03|6023.53|6024.78|6024.28|6023.78|6023.28|783
1738682200000|2025-02-04 15:16:40|6024.28|6023.78|6024.78|6024.28|6025.28|6024.78|6023.78|6023.28|537
1738682210000|2025-02-04 15:16:50|6025.03|6024.53|6026.53|6026.03|6026.53|6026.03|6025.03|6024.53|518
1738682220000|2025-02-04 15:17:00|6026.28|6025.78|6026.28|6025.78|6027.03|6026.53|6026.03|6025.53|588
1738682230000|2025-02-04 15:17:10|6026.53|6026.03|6025.53|6025.03|6026.53|6026.03|6025.28|6024.78|609
1738682240000|2025-02-04 15:17:20|6025.78|6025.28|6025.28|6024.78|6025.78|6025.28|6025.03|6024.53|304
1738682250000|2025-02-04 15:17:30|6025.53|6025.03|6025.28|6024.78|6025.78|6025.28|6024.78|6024.28|571
1738682260000|2025-02-04 15:17:40|6025.03|6024.53|6025.03|6024.53|6025.28|6024.78|6024.78|6024.28|440
1738682270000|2025-02-04 15:17:50|6025.28|6024.78|6025.28|6024.78|6025.53|6025.03|6024.53|6024.03|565
1738682280000|2025-02-04 15:18:00|6024.78|6024.28|6026.03|6025.53|6026.03|6025.53|6024.78|6024.28|594
1738682290000|2025-02-04 15:18:10|6026.28|6025.78|6026.53|6026.03|6026.53|6026.03|6025.28|6024.78|588
1738682300000|2025-02-04 15:18:20|6026.78|6026.28|6027.03|6026.53|6027.03|6026.53|6026.28|6025.78|490
1738682310000|2025-02-04 15:18:30|6026.78|6026.28|6026.78|6026.28|6027.03|6026.53|6026.53|6026.03|388
1738682320000|2025-02-04 15:18:40|6027.03|6026.53|6026.53|6026.03|6027.03|6026.53|6026.28|6025.78|421
1738682330000|2025-02-04 15:18:50|6026.78|6026.28|6027.03|6026.53|6027.28|6026.78|6026.78|6026.28|375
1738682340000|2025-02-04 15:19:00|6026.78|6026.28|6027.03|6026.53|6027.03|6026.53|6026.78|6026.28|278
1738682350000|2025-02-04 15:19:10|6027.28|6026.78|6028.28|6027.78|6028.78|6028.28|6027.03|6026.53|1119
1738682360000|2025-02-04 15:19:20|6028.53|6028.03|6027.53|6027.03|6028.53|6028.03|6026.78|6026.28|732
1738682370000|2025-02-04 15:19:30|6027.78|6027.28|6029.78|6029.28|6030.28|6029.78|6027.78|6027.28|2464
1738682380000|2025-02-04 15:19:40|6030.28|6029.78|6030.78|6030.28|6031.28|6030.78|6030.28|6029.78|1054
1738682390000|2025-02-04 15:19:50|6030.53|6030.03|6030.78|6030.28|6031.03|6030.53|6030.53|6030.03|602
1738682400000|2025-02-04 15:20:00|6030.53|6030.03|6030.03|6029.53|6030.78|6030.28|6029.78|6029.28|928
1738682410000|2025-02-04 15:20:10|6030.28|6029.78|6030.03|6029.53|6030.28|6029.78|6029.03|6028.53|768
1738682420000|2025-02-04 15:20:20|6029.78|6029.28|6029.28|6028.78|6030.53|6030.03|6028.78|6028.28|628
1738682430000|2025-02-04 15:20:30|6029.03|6028.53|6029.28|6028.78|6029.53|6029.03|6028.78|6028.28|413
1738682440000|2025-02-04 15:20:40|6029.03|6028.53|6029.78|6029.28|6030.03|6029.53|6028.78|6028.28|589
1738682450000|2025-02-04 15:20:50|6029.53|6029.03|6029.03|6028.53|6029.78|6029.28|6029.03|6028.53|573
1738682460000|2025-02-04 15:21:00|6029.28|6028.78|6027.53|6027.03|6029.78|6029.28|6027.03|6026.53|732
1738682470000|2025-02-04 15:21:10|6027.78|6027.28|6029.03|6028.53|6029.03|6028.53|6027.78|6027.28|434
1738682480000|2025-02-04 15:21:20|6028.78|6028.28|6029.53|6029.03|6029.78|6029.28|6028.78|6028.28|467
1738682490000|2025-02-04 15:21:30|6029.28|6028.78|6029.53|6029.03|6029.53|6029.03|6029.03|6028.53|294
1738682500000|2025-02-04 15:21:40|6029.28|6028.78|6028.53|6028.03|6029.53|6029.03|6028.28|6027.78|440
1738682510000|2025-02-04 15:21:50|6028.78|6028.28|6030.03|6029.53|6030.53|6030.03|6028.78|6028.28|481
1738682520000|2025-02-04 15:22:00|6030.28|6029.78|6030.03|6029.53|6030.28|6029.78|6029.53|6029.03|308
1738682530000|2025-02-04 15:22:10|6029.78|6029.28|6029.03|6028.53|6030.03|6029.53|6029.03|6028.53|476
1738682540000|2025-02-04 15:22:20|6029.28|6028.78|6029.53|6029.03|6029.78|6029.28|6029.03|6028.53|302
1738682550000|2025-02-04 15:22:30|6029.65|6029.15|6029.03|6028.53|6029.78|6029.28|6028.78|6028.28|379
1738682560000|2025-02-04 15:22:40|6029.28|6028.78|6028.78|6028.28|6029.28|6028.78|6028.28|6027.78|416
1738682570000|2025-02-04 15:22:50|6028.53|6028.03|6026.03|6025.53|6028.53|6028.03|6026.03|6025.53|689
1738682580000|2025-02-04 15:23:00|6026.28|6025.78|6025.53|6025.03|6026.28|6025.78|6024.53|6024.03|1291
1738682590000|2025-02-04 15:23:10|6025.78|6025.28|6026.03|6025.53|6026.78|6026.28|6025.53|6025.03|567
1738682600000|2025-02-04 15:23:20|6026.28|6025.78|6026.28|6025.78|6026.53|6026.03|6026.03|6025.53|407
1738682610000|2025-02-04 15:23:30|6026.53|6026.03|6025.78|6025.28|6026.53|6026.03|6025.78|6025.28|353
1738682620000|2025-02-04 15:23:40|6025.53|6025.03|6026.03|6025.53|6026.03|6025.53|6025.53|6025.03|522
1738682630000|2025-02-04 15:23:50|6025.53|6025.03|6025.78|6025.28|6026.03|6025.53|6025.53|6025.03|265
1738682640000|2025-02-04 15:24:00|6026.03|6025.53|6026.03|6025.53|6027.03|6026.53|6025.78|6025.28|484
1738682650000|2025-02-04 15:24:10|6026.28|6025.78|6025.53|6025.03|6026.28|6025.78|6024.03|6023.53|773
1738682660000|2025-02-04 15:24:20|6025.78|6025.28|6025.53|6025.03|6026.03|6025.53|6025.03|6024.53|457
1738682670000|2025-02-04 15:24:30|6025.28|6024.78|6026.03|6025.53|6026.78|6026.28|6025.28|6024.78|601
1738682680000|2025-02-04 15:24:40|6026.28|6025.78|6026.03|6025.53|6026.53|6026.03|6025.28|6024.78|561
1738682690000|2025-02-04 15:24:50|6026.53|6026.03|6026.78|6026.28|6026.78|6026.28|6026.03|6025.53|307
1738682700000|2025-02-04 15:25:00|6027.03|6026.53|6027.78|6027.28|6028.03|6027.53|6026.78|6026.28|582
1738682710000|2025-02-04 15:25:10|6028.03|6027.53|6026.53|6026.03|6028.03|6027.53|6026.53|6026.03|415
1738682720000|2025-02-04 15:25:20|6026.28|6025.78|6027.53|6027.03|6027.53|6027.03|6026.03|6025.53|516
1738682730000|2025-02-04 15:25:30|6027.03|6026.53|6027.53|6027.03|6027.53|6027.03|6027.03|6026.53|268
1738682740000|2025-02-04 15:25:40|6027.78|6027.28|6028.28|6027.78|6028.53|6028.03|6027.53|6027.03|386
1738682750000|2025-02-04 15:25:50|6028.03|6027.53|6026.78|6026.28|6028.03|6027.53|6026.78|6026.28|432
1738682760000|2025-02-04 15:26:00|6027.03|6026.53|6027.03|6026.53|6027.03|6026.53|6026.03|6025.53|440
1738682770000|2025-02-04 15:26:10|6027.28|6026.78|6026.78|6026.28|6027.28|6026.78|6026.53|6026.03|309
1738682780000|2025-02-04 15:26:20|6026.53|6026.03|6026.78|6026.28|6027.28|6026.78|6026.53|6026.03|309
1738682790000|2025-02-04 15:26:30|6027.03|6026.53|6027.28|6026.78|6027.28|6026.78|6026.78|6026.28|293
1738682800000|2025-02-04 15:26:40|6027.03|6026.53|6027.53|6027.03|6028.03|6027.53|6027.03|6026.53|345
1738682810000|2025-02-04 15:26:50|6027.78|6027.28|6028.28|6027.78|6028.28|6027.78|6027.4|6026.9|166
1738682820000|2025-02-04 15:27:00|6028.03|6027.53|6028.03|6027.53|6028.28|6027.78|6027.53|6027.03|447
1738682830000|2025-02-04 15:27:10|6028.28|6027.78|6027.78|6027.28|6028.28|6027.78|6027.78|6027.28|278
1738682840000|2025-02-04 15:27:20|6027.53|6027.03|6027.53|6027.03|6028.28|6027.78|6027.28|6026.78|431
1738682850000|2025-02-04 15:27:30|6027.28|6026.78|6027.03|6026.53|6027.28|6026.78|6026.78|6026.28|370
1738682860000|2025-02-04 15:27:40|6027.28|6026.78|6028.28|6027.78|6029.03|6028.53|6027.03|6026.53|485
1738682870000|2025-02-04 15:27:50|6028.03|6027.53|6028.03|6027.53|6028.28|6027.78|6027.78|6027.28|294
1738682880000|2025-02-04 15:28:00|6027.78|6027.28|6028.28|6027.78|6028.28|6027.78|6027.28|6026.78|344
1738682890000|2025-02-04 15:28:10|6028.03|6027.53|6027.78|6027.28|6028.53|6028.03|6027.78|6027.28|256
1738682900000|2025-02-04 15:28:20|6028.03|6027.53|6027.03|6026.53|6028.03|6027.53|6026.53|6026.03|456
1738682910000|2025-02-04 15:28:30|6026.78|6026.28|6025.53|6025.03|6027.03|6026.53|6025.53|6025.03|659
1738682920000|2025-02-04 15:28:40|6025.78|6025.28|6026.28|6025.78|6026.53|6026.03|6025.78|6025.28|339
1738682930000|2025-02-04 15:28:50|6026.53|6026.03|6025.53|6025.03|6026.78|6026.28|6025.53|6025.03|351
1738682940000|2025-02-04 15:29:00|6025.28|6024.78|6025.53|6025.03|6025.53|6025.03|6024.78|6024.28|551
1738682950000|2025-02-04 15:29:10|6025.28|6024.78|6026.78|6026.28|6026.78|6026.28|6025.28|6024.78|1019
1738682960000|2025-02-04 15:29:20|6026.53|6026.03|6026.28|6025.78|6026.78|6026.28|6026.03|6025.53|663
1738682970000|2025-02-04 15:29:30|6026.53|6026.03|6025.28|6024.78|6026.53|6026.03|6025.03|6024.53|564
1738682980000|2025-02-04 15:29:40|6025.03|6024.53|6024.78|6024.28|6025.53|6025.03|6024.53|6024.03|493
1738682990000|2025-02-04 15:29:50|6025.03|6024.53|6025.53|6025.03|6025.53|6025.03|6024.78|6024.28|976
1738683000000|2025-02-04 15:30:00|6025.28|6024.78|6023.28|6022.78|6025.28|6024.78|6023.03|6022.53|1292
1738683010000|2025-02-04 15:30:10|6023.53|6023.03|6022.78|6022.28|6023.53|6023.03|6022.53|6022.03|845
1738683020000|2025-02-04 15:30:20|6022.53|6022.03|6021.53|6021.03|6022.53|6022.03|6021.03|6020.53|1142
1738683030000|2025-02-04 15:30:30|6021.28|6020.78|6022.53|6022.03|6022.53|6022.03|6021.28|6020.78|726
1738683040000|2025-02-04 15:30:40|6022.78|6022.28|6022.78|6022.28|6023.28|6022.78|6022.53|6022.03|663
1738683050000|2025-02-04 15:30:50|6023.03|6022.53|6022.03|6021.53|6023.03|6022.53|6021.53|6021.03|674
1738683060000|2025-02-04 15:31:00|6022.28|6021.78|6022.53|6022.03|6022.53|6022.03|6021.78|6021.28|559
1738683070000|2025-02-04 15:31:10|6022.78|6022.28|6023.03|6022.53|6023.03|6022.53|6022.53|6022.03|656
1738683080000|2025-02-04 15:31:20|6023.28|6022.78|6025.03|6024.53|6025.28|6024.78|6023.28|6022.78|763
1738683090000|2025-02-04 15:31:30|6025.28|6024.78|6025.78|6025.28|6025.78|6025.28|6025.03|6024.53|606
1738683100000|2025-02-04 15:31:40|6026.03|6025.53|6027.28|6026.78|6027.28|6026.78|6026.03|6025.53|832
1738683110000|2025-02-04 15:31:50|6027.53|6027.03|6027.28|6026.78|6027.78|6027.28|6027.03|6026.53|658
1738683120000|2025-02-04 15:32:00|6027.03|6026.53|6027.78|6027.28|6027.78|6027.28|6026.28|6025.78|445
1738683130000|2025-02-04 15:32:10|6027.53|6027.03|6027.78|6027.28|6028.03|6027.53|6027.03|6026.53|604
1738683140000|2025-02-04 15:32:20|6027.53|6027.03|6026.03|6025.53|6027.78|6027.28|6025.78|6025.28|583
1738683150000|2025-02-04 15:32:30|6025.78|6025.28|6025.28|6024.78|6026.28|6025.78|6025.03|6024.53|774
1738683160000|2025-02-04 15:32:40|6025.53|6025.03|6026.78|6026.28|6026.78|6026.28|6025.28|6024.78|346
1738683170000|2025-02-04 15:32:50|6026.53|6026.03|6026.53|6026.03|6026.53|6026.03|6026.28|6025.78|431
1738683180000|2025-02-04 15:33:00|6026.28|6025.78|6026.28|6025.78|6026.78|6026.28|6026.15|6025.65|479
1738683190000|2025-02-04 15:33:10|6026.53|6026.03|6026.78|6026.28|6027.03|6026.53|6026.28|6025.78|365
1738683200000|2025-02-04 15:33:20|6027.03|6026.53|6028.28|6027.78|6028.78|6028.28|6027.03|6026.53|653
1738683210000|2025-02-04 15:33:30|6028.53|6028.03|6028.28|6027.78|6028.78|6028.28|6028.28|6027.78|367
1738683220000|2025-02-04 15:33:40|6028.03|6027.53|6028.53|6028.03|6028.78|6028.28|6028.03|6027.53|328
1738683230000|2025-02-04 15:33:50|6028.78|6028.28|6028.78|6028.28|6029.28|6028.78|6028.78|6028.28|435
1738683240000|2025-02-04 15:34:00|6028.53|6028.03|6027.53|6027.03|6028.53|6028.03|6027.53|6027.03|344
1738683250000|2025-02-04 15:34:10|6027.78|6027.28|6027.03|6026.53|6028.03|6027.53|6027.03|6026.53|261
1738683260000|2025-02-04 15:34:20|6027.28|6026.78|6026.28|6025.78|6027.28|6026.78|6026.28|6025.78|340
1738683270000|2025-02-04 15:34:30|6026.53|6026.03|6025.78|6025.28|6026.53|6026.03|6025.28|6024.78|396
1738683280000|2025-02-04 15:34:40|6026.03|6025.53|6027.03|6026.53|6027.28|6026.78|6026.03|6025.53|368
1738683290000|2025-02-04 15:34:50|6027.28|6026.78|6027.03|6026.53|6027.78|6027.28|6027.03|6026.53|328
1738683300000|2025-02-04 15:35:00|6026.53|6026.03|6027.28|6026.78|6027.53|6027.03|6026.53|6026.03|425
1738683310000|2025-02-04 15:35:10|6027.78|6027.28|6026.78|6026.28|6027.78|6027.28|6026.78|6026.28|480
1738683320000|2025-02-04 15:35:20|6026.53|6026.03|6026.53|6026.03|6027.03|6026.53|6026.03|6025.53|324
1738683330000|2025-02-04 15:35:30|6026.78|6026.28|6027.28|6026.78|6027.78|6027.28|6026.28|6025.78|308
1738683340000|2025-02-04 15:35:40|6027.03|6026.53|6027.53|6027.03|6027.53|6027.03|6026.78|6026.28|198
1738683350000|2025-02-04 15:35:50|6027.78|6027.28|6027.28|6026.78|6027.78|6027.28|6027.28|6026.78|258
1738683360000|2025-02-04 15:36:00|6027.03|6026.53|6025.53|6025.03|6027.53|6027.03|6025.53|6025.03|426
1738683370000|2025-02-04 15:36:10|6025.28|6024.78|6024.53|6024.03|6025.28|6024.78|6024.03|6023.53|531
1738683380000|2025-02-04 15:36:20|6024.78|6024.28|6025.28|6024.78|6025.53|6025.03|6024.78|6024.28|442
1738683390000|2025-02-04 15:36:30|6025.53|6025.03|6026.03|6025.53|6026.03|6025.53|6025.53|6025.03|196
1738683400000|2025-02-04 15:36:40|6026.15|6025.65|6026.53|6026.03|6027.53|6027.03|6026.15|6025.65|446
1738683410000|2025-02-04 15:36:50|6026.28|6025.78|6027.03|6026.53|6027.03|6026.53|6026.03|6025.53|281
1738683420000|2025-02-04 15:37:00|6026.78|6026.28|6027.03|6026.53|6027.28|6026.78|6026.78|6026.28|195
1738683430000|2025-02-04 15:37:10|6027.28|6026.78|6027.78|6027.28|6028.03|6027.53|6027.03|6026.53|427
1738683440000|2025-02-04 15:37:20|6027.53|6027.03|6028.53|6028.03|6028.78|6028.28|6027.53|6027.03|406
1738683450000|2025-02-04 15:37:30|6028.28|6027.78|6028.53|6028.03|6028.78|6028.28|6028.28|6027.78|180
1738683460000|2025-02-04 15:37:40|6028.78|6028.28|6028.28|6027.78|6029.28|6028.78|6028.28|6027.78|292
1738683470000|2025-02-04 15:37:50|6028.03|6027.53|6028.53|6028.03|6028.78|6028.28|6027.78|6027.28|231
1738683480000|2025-02-04 15:38:00|6028.78|6028.28|6028.03|6027.53|6029.03|6028.53|6028.03|6027.53|420
1738683490000|2025-02-04 15:38:10|6028.28|6027.78|6029.28|6028.78|6029.28|6028.78|6028.28|6027.78|237
1738683500000|2025-02-04 15:38:20|6029.03|6028.53|6029.65|6029.15|6029.78|6029.28|6028.78|6028.28|501
1738683510000|2025-02-04 15:38:30|6029.53|6029.03|6029.78|6029.28|6030.03|6029.53|6029.53|6029.03|362
1738683520000|2025-02-04 15:38:40|6030.03|6029.53|6030.53|6030.03|6031.03|6030.53|6029.78|6029.28|927
1738683530000|2025-02-04 15:38:50|6030.78|6030.28|6030.78|6030.28|6031.28|6030.78|6030.53|6030.03|779
1738683540000|2025-02-04 15:39:00|6030.53|6030.03|6031.03|6030.53|6031.53|6031.03|6030.28|6029.78|355
1738683550000|2025-02-04 15:39:10|6031.28|6030.78|6030.53|6030.03|6031.28|6030.78|6030.03|6029.53|411
1738683560000|2025-02-04 15:39:20|6030.78|6030.28|6030.28|6029.78|6030.78|6030.28|6030.28|6029.78|294
1738683570000|2025-02-04 15:39:30|6030.03|6029.53|6030.03|6029.53|6030.53|6030.03|6029.78|6029.28|306
1738683580000|2025-02-04 15:39:40|6030.28|6029.78|6030.03|6029.53|6030.28|6029.78|6029.78|6029.28|261
1738683590000|2025-02-04 15:39:50|6029.78|6029.28|6030.03|6029.53|6030.28|6029.78|6029.78|6029.28|178
1738683600000|2025-02-04 15:40:00|6029.78|6029.28|6029.78|6029.28|6030.53|6030.03|6029.78|6029.28|510
1738683610000|2025-02-04 15:40:10|6029.53|6029.03|6030.78|6030.28|6030.78|6030.28|6029.53|6029.03|532
1738683620000|2025-02-04 15:40:20|6030.53|6030.03|6031.28|6030.78|6031.28|6030.78|6030.53|6030.03|189
1738683630000|2025-02-04 15:40:30|6031.53|6031.03|6032.03|6031.53|6032.03|6031.53|6031.28|6030.78|412
1738683640000|2025-02-04 15:40:40|6032.28|6031.78|6032.28|6031.78|6032.53|6032.03|6031.78|6031.28|452
1738683650000|2025-02-04 15:40:50|6032.03|6031.53|6031.78|6031.28|6032.28|6031.78|6031.78|6031.28|388
1738683660000|2025-02-04 15:41:00|6031.28|6030.78|6031.28|6030.78|6031.28|6030.78|6030.78|6030.28|466
1738683670000|2025-02-04 15:41:10|6031.03|6030.53|6030.53|6030.03|6031.28|6030.78|6030.53|6030.03|359
1738683680000|2025-02-04 15:41:20|6030.78|6030.28|6031.53|6031.03|6031.53|6031.03|6030.53|6030.03|288
1738683690000|2025-02-04 15:41:30|6031.28|6030.78|6032.03|6031.53|6032.03|6031.53|6031.28|6030.78|225
1738683700000|2025-02-04 15:41:40|6031.78|6031.28|6032.03|6031.53|6032.03|6031.53|6031.78|6031.28|284
1738683710000|2025-02-04 15:41:50|6031.78|6031.28|6031.78|6031.28|6032.03|6031.53|6031.78|6031.28|370
1738683720000|2025-02-04 15:42:00|6032.03|6031.53|6031.28|6030.78|6032.28|6031.78|6031.28|6030.78|292
1738683730000|2025-02-04 15:42:10|6031.53|6031.03|6030.78|6030.28|6031.53|6031.03|6030.28|6029.78|365
1738683740000|2025-02-04 15:42:20|6031.03|6030.53|6030.53|6030.03|6031.28|6030.78|6030.03|6029.53|661
1738683750000|2025-02-04 15:42:30|6030.78|6030.28|6030.65|6030.15|6031.03|6030.53|6030.53|6030.03|318
1738683760000|2025-02-04 15:42:40|6030.78|6030.28|6031.28|6030.78|6031.28|6030.78|6030.78|6030.28|449
1738683770000|2025-02-04 15:42:50|6031.53|6031.03|6030.78|6030.28|6031.78|6031.28|6030.78|6030.28|591
1738683780000|2025-02-04 15:43:00|6031.28|6030.78|6031.28|6030.78|6031.65|6031.15|6030.53|6030.03|900
1738683790000|2025-02-04 15:43:10|6031.03|6030.53|6030.53|6030.03|6031.03|6030.53|6030.28|6029.78|317
1738683800000|2025-02-04 15:43:20|6030.28|6029.78|6029.78|6029.28|6030.28|6029.78|6029.78|6029.28|288
1738683810000|2025-02-04 15:43:30|6030.03|6029.53|6030.03|6029.53|6030.28|6029.78|6029.78|6029.28|197
1738683820000|2025-02-04 15:43:40|6029.78|6029.28|6029.78|6029.28|6029.78|6029.28|6029.03|6028.53|277
1738683830000|2025-02-04 15:43:50|6029.53|6029.03|6029.78|6029.28|6029.78|6029.28|6029.03|6028.53|311
1738683840000|2025-02-04 15:44:00|6029.53|6029.03|6029.65|6029.15|6030.03|6029.53|6029.28|6028.78|369
1738683850000|2025-02-04 15:44:10|6029.53|6029.03|6030.28|6029.78|6030.28|6029.78|6029.53|6029.03|327
1738683860000|2025-02-04 15:44:20|6029.78|6029.28|6029.53|6029.03|6029.78|6029.28|6029.03|6028.53|265
1738683870000|2025-02-04 15:44:30|6029.28|6028.78|6029.78|6029.28|6029.78|6029.28|6029.28|6028.78|463
1738683880000|2025-02-04 15:44:40|6029.53|6029.03|6029.28|6028.78|6029.53|6029.03|6029.28|6028.78|122
1738683890000|2025-02-04 15:44:50|6029.53|6029.03|6029.78|6029.28|6030.03|6029.53|6029.53|6029.03|273
1738683900000|2025-02-04 15:45:00|6030.03|6029.53|6029.78|6029.28|6030.03|6029.53|6029.53|6029.03|401
1738683910000|2025-02-04 15:45:10|6030.03|6029.53|6029.53|6029.03|6030.28|6029.78|6029.28|6028.78|498
1738683920000|2025-02-04 15:45:20|6029.78|6029.28|6029.03|6028.53|6029.78|6029.28|6028.53|6028.03|350
1738683930000|2025-02-04 15:45:30|6028.78|6028.28|6028.78|6028.28|6028.78|6028.28|6028.03|6027.53|597
1738683940000|2025-02-04 15:45:40|6028.53|6028.03|6028.53|6028.03|6029.03|6028.53|6028.28|6027.78|233
1738683950000|2025-02-04 15:45:50|6028.78|6028.28|6029.28|6028.78|6029.28|6028.78|6028.53|6028.03|323
1738683960000|2025-02-04 15:46:00|6029.53|6029.03|6028.28|6027.78|6029.53|6029.03|6027.78|6027.28|423
1738683970000|2025-02-04 15:46:10|6028.53|6028.03|6029.03|6028.53|6029.03|6028.53|6028.53|6028.03|251
1738683980000|2025-02-04 15:46:20|6028.78|6028.28|6029.03|6028.53|6029.03|6028.53|6028.53|6028.03|116
1738683990000|2025-02-04 15:46:30|6028.78|6028.28|6027.03|6026.53|6028.78|6028.28|6027.03|6026.53|577
1738684000000|2025-02-04 15:46:40|6026.78|6026.28|6026.28|6025.78|6027.03|6026.53|6026.28|6025.78|311
1738684010000|2025-02-04 15:46:50|6026.03|6025.53|6026.03|6025.53|6026.78|6026.28|6025.78|6025.28|449
1738684020000|2025-02-04 15:47:00|6025.78|6025.28|6025.28|6024.78|6026.03|6025.53|6024.53|6024.03|544
1738684030000|2025-02-04 15:47:10|6025.03|6024.53|6025.03|6024.53|6025.78|6025.28|6024.78|6024.28|568
1738684040000|2025-02-04 15:47:20|6025.28|6024.78|6025.28|6024.78|6025.28|6024.78|6024.78|6024.28|416
1738684050000|2025-02-04 15:47:30|6025.53|6025.03|6026.03|6025.53|6026.03|6025.53|6025.03|6024.53|379
1738684060000|2025-02-04 15:47:40|6026.28|6025.78|6026.78|6026.28|6027.28|6026.78|6026.03|6025.53|898
1738684070000|2025-02-04 15:47:50|6027.03|6026.53|6027.03|6026.53|6027.53|6027.03|6026.53|6026.03|517
1738684080000|2025-02-04 15:48:00|6027.28|6026.78|6026.03|6025.53|6027.53|6027.03|6025.78|6025.28|445
1738684090000|2025-02-04 15:48:10|6026.28|6025.78|6026.53|6026.03|6026.78|6026.28|6026.03|6025.53|378
1738684100000|2025-02-04 15:48:20|6026.78|6026.28|6027.78|6027.28|6027.78|6027.28|6026.78|6026.28|252
1738684110000|2025-02-04 15:48:30|6027.53|6027.03|6026.28|6025.78|6027.53|6027.03|6026.03|6025.53|297
1738684120000|2025-02-04 15:48:40|6026.53|6026.03|6027.78|6027.28|6027.78|6027.28|6026.03|6025.53|468
1738684130000|2025-02-04 15:48:50|6027.53|6027.03|6027.03|6026.53|6027.53|6027.03|6027.03|6026.53|243
1738684140000|2025-02-04 15:49:00|6026.78|6026.28|6027.03|6026.53|6027.28|6026.78|6026.53|6026.03|238
1738684150000|2025-02-04 15:49:10|6027.78|6027.28|6027.53|6027.03|6027.78|6027.28|6027.03|6026.53|354
1738684160000|2025-02-04 15:49:20|6027.78|6027.28|6027.53|6027.03|6028.03|6027.53|6027.53|6027.03|122
1738684170000|2025-02-04 15:49:30|6027.78|6027.28|6028.53|6028.03|6028.53|6028.03|6027.53|6027.03|404
1738684180000|2025-02-04 15:49:40|6028.28|6027.78|6028.78|6028.28|6028.78|6028.28|6028.03|6027.53|458
1738684190000|2025-02-04 15:49:50|6029.03|6028.53|6028.28|6027.78|6029.28|6028.78|6028.28|6027.78|511
1738684200000|2025-02-04 15:50:00|6028.03|6027.53|6026.03|6025.53|6028.28|6027.78|6026.03|6025.53|575
1738684210000|2025-02-04 15:50:10|6025.78|6025.28|6026.28|6025.78|6026.28|6025.78|6025.53|6025.03|363
1738684220000|2025-02-04 15:50:20|6026.53|6026.03|6026.78|6026.28|6027.03|6026.53|6025.78|6025.28|393
1738684230000|2025-02-04 15:50:30|6026.53|6026.03|6025.78|6025.28|6026.78|6026.28|6025.53|6025.03|279
1738684240000|2025-02-04 15:50:40|6025.53|6025.03|6025.53|6025.03|6026.53|6026.03|6025.53|6025.03|346
1738684250000|2025-02-04 15:50:50|6025.78|6025.28|6026.28|6025.78|6026.53|6026.03|6025.78|6025.28|283
1738684260000|2025-02-04 15:51:00|6026.03|6025.53|6025.53|6025.03|6026.03|6025.53|6024.78|6024.28|440
1738684270000|2025-02-04 15:51:10|6025.28|6024.78|6026.28|6025.78|6026.28|6025.78|6025.28|6024.78|408
1738684280000|2025-02-04 15:51:20|6026.03|6025.53|6025.53|6025.03|6026.28|6025.78|6025.03|6024.53|261
1738684290000|2025-02-04 15:51:30|6025.78|6025.28|6025.78|6025.28|6026.28|6025.78|6025.28|6024.78|214
1738684300000|2025-02-04 15:51:40|6026.03|6025.53|6026.53|6026.03|6026.53|6026.03|6025.78|6025.28|219
1738684310000|2025-02-04 15:51:50|6026.03|6025.53|6026.03|6025.53|6026.03|6025.53|6025.53|6025.03|270
1738684320000|2025-02-04 15:52:00|6025.78|6025.28|6025.78|6025.28|6026.53|6026.03|6025.28|6024.78|378
1738684330000|2025-02-04 15:52:10|6025.53|6025.03|6026.03|6025.53|6026.03|6025.53|6025.53|6025.03|171
1738684340000|2025-02-04 15:52:20|6025.78|6025.28|6026.28|6025.78|6026.53|6026.03|6025.78|6025.28|179
1738684350000|2025-02-04 15:52:30|6026.15|6025.65|6025.78|6025.28|6026.28|6025.78|6025.78|6025.28|183
1738684360000|2025-02-04 15:52:40|6026.03|6025.53|6026.28|6025.78|6026.28|6025.78|6025.53|6025.03|217
1738684370000|2025-02-04 15:52:50|6026.53|6026.03|6027.03|6026.53|6027.28|6026.78|6026.28|6025.78|455
1738684380000|2025-02-04 15:53:00|6026.78|6026.28|6025.28|6024.78|6027.03|6026.53|6025.28|6024.78|357
1738684390000|2025-02-04 15:53:10|6025.78|6025.28|6025.03|6024.53|6025.78|6025.28|6024.78|6024.28|411
1738684400000|2025-02-04 15:53:20|6024.78|6024.28|6024.78|6024.28|6025.03|6024.53|6024.53|6024.03|283
1738684410000|2025-02-04 15:53:30|6025.03|6024.53|6025.03|6024.53|6025.53|6025.03|6025.03|6024.53|300
1738684420000|2025-02-04 15:53:40|6024.78|6024.28|6023.78|6023.28|6024.78|6024.28|6023.53|6023.03|626
1738684430000|2025-02-04 15:53:50|6024.03|6023.53|6024.03|6023.53|6024.28|6023.78|6023.53|6023.03|351
1738684440000|2025-02-04 15:54:00|6024.28|6023.78|6025.78|6025.28|6026.03|6025.53|6024.03|6023.53|506
1738684450000|2025-02-04 15:54:10|6026.28|6025.78|6027.03|6026.53|6027.03|6026.53|6025.78|6025.28|261
1738684460000|2025-02-04 15:54:20|6026.78|6026.28|6026.9|6026.4|6027.28|6026.78|6026.78|6026.28|384
1738684470000|2025-02-04 15:54:30|6026.78|6026.28|6029.03|6028.53|6029.28|6028.78|6026.78|6026.28|839
1738684480000|2025-02-04 15:54:40|6028.78|6028.28|6028.53|6028.03|6029.03|6028.53|6028.28|6027.78|388
1738684490000|2025-02-04 15:54:50|6028.28|6027.78|6028.03|6027.53|6028.53|6028.03|6028.03|6027.53|189
1738684500000|2025-02-04 15:55:00|6028.28|6027.78|6028.78|6028.28|6029.03|6028.53|6028.03|6027.53|420
1738684510000|2025-02-04 15:55:10|6028.53|6028.03|6027.78|6027.28|6028.78|6028.28|6027.78|6027.28|278
1738684520000|2025-02-04 15:55:20|6027.9|6027.4|6028.28|6027.78|6028.53|6028.03|6027.53|6027.03|347
1738684530000|2025-02-04 15:55:30|6028.53|6028.03|6028.03|6027.53|6028.53|6028.03|6027.78|6027.28|343
1738684540000|2025-02-04 15:55:40|6028.28|6027.78|6027.78|6027.28|6028.28|6027.78|6027.78|6027.28|208
1738684550000|2025-02-04 15:55:50|6028.03|6027.53|6027.78|6027.28|6028.03|6027.53|6027.78|6027.28|199
1738684560000|2025-02-04 15:56:00|6027.53|6027.03|6027.28|6026.78|6027.53|6027.03|6026.78|6026.28|357
1738684570000|2025-02-04 15:56:10|6027.03|6026.53|6026.78|6026.28|6028.03|6027.53|6026.78|6026.28|433
1738684580000|2025-02-04 15:56:20|6027.03|6026.53|6027.03|6026.53|6027.28|6026.78|6026.78|6026.28|137
1738684590000|2025-02-04 15:56:30|6027.28|6026.78|6027.03|6026.53|6027.28|6026.78|6026.78|6026.28|142
1738684600000|2025-02-04 15:56:40|6027.28|6026.78|6027.53|6027.03|6027.78|6027.28|6026.53|6026.03|242
1738684610000|2025-02-04 15:56:50|6027.78|6027.28|6027.78|6027.28|6027.78|6027.28|6027.53|6027.03|141
1738684620000|2025-02-04 15:57:00|6028.03|6027.53|6026.53|6026.03|6028.03|6027.53|6026.28|6025.78|275
1738684630000|2025-02-04 15:57:10|6026.28|6025.78|6026.03|6025.53|6026.78|6026.28|6025.53|6025.03|395
1738684640000|2025-02-04 15:57:20|6025.78|6025.28|6026.53|6026.03|6026.53|6026.03|6025.78|6025.28|187
1738684650000|2025-02-04 15:57:30|6026.65|6026.15|6027.03|6026.53|6027.28|6026.78|6026.28|6025.78|228
1738684660000|2025-02-04 15:57:40|6026.78|6026.28|6026.28|6025.78|6026.78|6026.28|6026.28|6025.78|267
1738684670000|2025-02-04 15:57:50|6026.53|6026.03|6025.28|6024.78|6026.53|6026.03|6025.28|6024.78|281
1738684680000|2025-02-04 15:58:00|6025.03|6024.53|6024.28|6023.78|6025.03|6024.53|6024.28|6023.78|367
1738684690000|2025-02-04 15:58:10|6024.03|6023.53|6023.28|6022.78|6024.28|6023.78|6023.28|6022.78|382
1738684700000|2025-02-04 15:58:20|6023.53|6023.03|6023.28|6022.78|6023.53|6023.03|6023.03|6022.53|429
1738684710000|2025-02-04 15:58:30|6023.03|6022.53|6023.03|6022.53|6023.28|6022.78|6023.03|6022.53|306
1738684720000|2025-02-04 15:58:40|6023.28|6022.78|6022.53|6022.03|6023.28|6022.78|6022.03|6021.53|720
1738684730000|2025-02-04 15:58:50|6022.28|6021.78|6022.28|6021.78|6022.53|6022.03|6022.03|6021.53|278
1738684740000|2025-02-04 15:59:00|6022.03|6021.53|6021.78|6021.28|6022.03|6021.53|6021.53|6021.03|507
1738684750000|2025-02-04 15:59:10|6022.03|6021.53|6023.53|6023.03|6023.53|6023.03|6021.78|6021.28|763
1738684760000|2025-02-04 15:59:20|6023.28|6022.78|6023.53|6023.03|6023.78|6023.28|6023.03|6022.53|416
1738684770000|2025-02-04 15:59:30|6023.78|6023.28|6023.53|6023.03|6024.03|6023.53|6023.53|6023.03|228
1738684780000|2025-02-04 15:59:40|6023.28|6022.78|6022.78|6022.28|6023.28|6022.78|6022.78|6022.28|376
1738684790000|2025-02-04 15:59:50|6023.03|6022.53|6023.53|6023.03|6023.53|6023.03|6022.78|6022.28|282
1738684800000|2025-02-04 16:00:00|6023.78|6023.28|6025.78|6025.28|6026.03|6025.53|6023.78|6023.28|928
1738684810000|2025-02-04 16:00:10|6026.03|6025.53|6025.28|6024.78|6026.03|6025.53|6025.28|6024.78|393
1738684820000|2025-02-04 16:00:20|6025.53|6025.03|6026.53|6026.03|6026.53|6026.03|6025.53|6025.03|275
1738684830000|2025-02-04 16:00:30|6026.28|6025.78|6027.28|6026.78|6027.28|6026.78|6026.28|6025.78|379
1738684840000|2025-02-04 16:00:40|6027.53|6027.03|6028.53|6028.03|6028.53|6028.03|6027.53|6027.03|549
1738684850000|2025-02-04 16:00:50|6028.78|6028.28|6029.03|6028.53|6029.28|6028.78|6028.53|6028.03|400
1738684860000|2025-02-04 16:01:00|6029.28|6028.78|6029.28|6028.78|6029.28|6028.78|6028.53|6028.03|643
1738684870000|2025-02-04 16:01:10|6029.53|6029.03|6029.28|6028.78|6029.78|6029.28|6029.28|6028.78|834
1738684880000|2025-02-04 16:01:20|6029.53|6029.03|6029.78|6029.28|6029.78|6029.28|6029.03|6028.53|399
1738684890000|2025-02-04 16:01:30|6029.53|6029.03|6029.53|6029.03|6029.78|6029.28|6029.28|6028.78|524
1738684900000|2025-02-04 16:01:40|6029.78|6029.28|6030.53|6030.03|6030.53|6030.03|6029.53|6029.03|531
1738684910000|2025-02-04 16:01:50|6030.78|6030.28|6029.28|6028.78|6030.78|6030.28|6029.28|6028.78|447
1738684920000|2025-02-04 16:02:00|6029.53|6029.03|6030.03|6029.53|6030.03|6029.53|6029.53|6029.03|397
1738684930000|2025-02-04 16:02:10|6029.78|6029.28|6029.78|6029.28|6030.03|6029.53|6029.53|6029.03|285
1738684940000|2025-02-04 16:02:20|6029.53|6029.03|6029.78|6029.28|6030.03|6029.53|6029.53|6029.03|238
1738684950000|2025-02-04 16:02:30|6030.03|6029.53|6029.78|6029.28|6030.03|6029.53|6029.53|6029.03|210
1738684960000|2025-02-04 16:02:40|6029.53|6029.03|6029.78|6029.28|6030.03|6029.53|6029.03|6028.53|352
1738684970000|2025-02-04 16:02:50|6030.03|6029.53|6029.03|6028.53|6030.03|6029.53|6028.78|6028.28|460
1738684980000|2025-02-04 16:03:00|6029.28|6028.78|6030.03|6029.53|6030.03|6029.53|6029.28|6028.78|245
1738684990000|2025-02-04 16:03:10|6029.78|6029.28|6030.28|6029.78|6030.78|6030.28|6029.78|6029.28|575
1738685000000|2025-02-04 16:03:20|6030.53|6030.03|6030.03|6029.53|6030.78|6030.28|6030.03|6029.53|292
1738685010000|2025-02-04 16:03:30|6030.28|6029.78|6030.53|6030.03|6030.53|6030.03|6030.03|6029.53|268
1738685020000|2025-02-04 16:03:40|6030.28|6029.78|6030.28|6029.78|6030.53|6030.03|6030.03|6029.53|358
1738685030000|2025-02-04 16:03:50|6030.15|6029.65|6030.03|6029.53|6030.28|6029.78|6030.03|6029.53|142
1738685040000|2025-02-04 16:04:00|6030.28|6029.78|6030.03|6029.53|6030.53|6030.03|6029.78|6029.28|528
1738685050000|2025-02-04 16:04:10|6030.28|6029.78|6030.03|6029.53|6030.53|6030.03|6030.03|6029.53|402
1738685060000|2025-02-04 16:04:20|6030.28|6029.78|6030.03|6029.53|6030.28|6029.78|6030.03|6029.53|198
1738685070000|2025-02-04 16:04:30|6030.28|6029.78|6031.78|6031.28|6031.78|6031.28|6030.03|6029.53|652
1738685080000|2025-02-04 16:04:40|6031.9|6031.4|6031.53|6031.03|6032.03|6031.53|6031.53|6031.03|232
1738685090000|2025-02-04 16:04:50|6031.78|6031.28|6031.53|6031.03|6031.78|6031.28|6031.03|6030.53|349
1738685100000|2025-02-04 16:05:00|6031.78|6031.28|6033.03|6032.53|6033.28|6032.78|6031.78|6031.28|865
1738685110000|2025-02-04 16:05:10|6033.28|6032.78|6033.28|6032.78|6034.03|6033.53|6033.03|6032.53|937
1738685120000|2025-02-04 16:05:20|6033.53|6033.03|6033.53|6033.03|6033.78|6033.28|6033.03|6032.53|548
1738685130000|2025-02-04 16:05:30|6033.78|6033.28|6033.28|6032.78|6033.78|6033.28|6033.03|6032.53|215
1738685140000|2025-02-04 16:05:40|6033.03|6032.53|6033.28|6032.78|6033.78|6033.28|6032.53|6032.03|928
1738685150000|2025-02-04 16:05:50|6033.03|6032.53|6032.78|6032.28|6033.28|6032.78|6032.53|6032.03|438
1738685160000|2025-02-04 16:06:00|6032.53|6032.03|6033.78|6033.28|6033.78|6033.28|6032.53|6032.03|366
1738685170000|2025-02-04 16:06:10|6033.53|6033.03|6033.78|6033.28|6034.28|6033.78|6033.53|6033.03|366
1738685180000|2025-02-04 16:06:20|6033.53|6033.03|6032.03|6031.53|6033.53|6033.03|6031.78|6031.28|600
1738685190000|2025-02-04 16:06:30|6032.15|6031.65|6032.53|6032.03|6032.78|6032.28|6032.03|6031.53|297
1738685200000|2025-02-04 16:06:40|6032.78|6032.28|6032.28|6031.78|6033.03|6032.53|6032.28|6031.78|279
1738685210000|2025-02-04 16:06:50|6032.53|6032.03|6031.78|6031.28|6032.53|6032.03|6031.78|6031.28|589
1738685220000|2025-02-04 16:07:00|6031.9|6031.4|6032.03|6031.53|6032.28|6031.78|6031.53|6031.03|482
1738685230000|2025-02-04 16:07:10|6031.78|6031.28|6031.28|6030.78|6032.03|6031.53|6031.28|6030.78|430
1738685240000|2025-02-04 16:07:20|6031.03|6030.53|6031.28|6030.78|6031.28|6030.78|6030.53|6030.03|355
1738685250000|2025-02-04 16:07:30|6031.03|6030.53|6032.28|6031.78|6032.28|6031.78|6031.03|6030.53|265
1738685260000|2025-02-04 16:07:40|6032.53|6032.03|6033.03|6032.53|6033.03|6032.53|6032.28|6031.78|461
1738685270000|2025-02-04 16:07:50|6032.78|6032.28|6032.78|6032.28|6033.03|6032.53|6032.78|6032.28|158
1738685280000|2025-02-04 16:08:00|6033.03|6032.53|6032.53|6032.03|6033.03|6032.53|6032.53|6032.03|249
1738685290000|2025-02-04 16:08:10|6032.78|6032.28|6032.53|6032.03|6033.28|6032.78|6032.53|6032.03|356
1738685300000|2025-02-04 16:08:20|6032.28|6031.78|6033.28|6032.78|6033.28|6032.78|6032.28|6031.78|276
1738685310000|2025-02-04 16:08:30|6033.53|6033.03|6033.53|6033.03|6033.53|6033.03|6033.03|6032.53|308
1738685320000|2025-02-04 16:08:40|6033.78|6033.28|6033.03|6032.53|6033.78|6033.28|6033.03|6032.53|286
1738685330000|2025-02-04 16:08:50|6032.78|6032.28|6032.28|6031.78|6033.03|6032.53|6032.03|6031.53|327
1738685340000|2025-02-04 16:09:00|6032.03|6031.53|6032.28|6031.78|6032.53|6032.03|6031.78|6031.28|249
1738685350000|2025-02-04 16:09:10|6032.53|6032.03|6032.78|6032.28|6032.78|6032.28|6032.53|6032.03|188
1738685360000|2025-02-04 16:09:20|6032.53|6032.03|6032.78|6032.28|6033.03|6032.53|6032.28|6031.78|174
1738685370000|2025-02-04 16:09:30|6032.53|6032.03|6032.78|6032.28|6033.03|6032.53|6032.28|6031.78|190
1738685380000|2025-02-04 16:09:40|6033.03|6032.53|6032.78|6032.28|6033.28|6032.78|6032.78|6032.28|249
1738685390000|2025-02-04 16:09:50|6033.03|6032.53|6033.03|6032.53|6033.03|6032.53|6033.03|6032.53|166
1738685400000|2025-02-04 16:10:00|6033.28|6032.78|6033.28|6032.78|6033.28|6032.78|6032.78|6032.28|310
1738685410000|2025-02-04 16:10:10|6033.03|6032.53|6033.03|6032.53|6033.28|6032.78|6032.78|6032.28|272
1738685420000|2025-02-04 16:10:20|6033.28|6032.78|6033.28|6032.78|6033.53|6033.03|6033.03|6032.53|377
1738685430000|2025-02-04 16:10:30|6033.03|6032.53|6033.78|6033.28|6033.78|6033.28|6032.78|6032.28|364
1738685440000|2025-02-04 16:10:40|6033.28|6032.78|6033.03|6032.53|6033.28|6032.78|6032.78|6032.28|226
1738685450000|2025-02-04 16:10:50|6033.28|6032.78|6033.28|6032.78|6033.28|6032.78|6033.03|6032.53|177
1738685460000|2025-02-04 16:11:00|6033.03|6032.53|6033.03|6032.53|6033.28|6032.78|6032.78|6032.28|225
1738685470000|2025-02-04 16:11:10|6032.78|6032.28|6032.53|6032.03|6033.03|6032.53|6032.53|6032.03|312
1738685480000|2025-02-04 16:11:20|6032.78|6032.28|6032.78|6032.28|6032.78|6032.28|6032.53|6032.03|98
1738685490000|2025-02-04 16:11:30|6032.53|6032.03|6032.53|6032.03|6032.53|6032.03|6032.28|6031.78|243
1738685500000|2025-02-04 16:11:40|6032.28|6031.78|6033.03|6032.53|6033.03|6032.53|6032.28|6031.78|188
1738685510000|2025-02-04 16:11:50|6032.78|6032.28|6032.78|6032.28|6032.78|6032.28|6032.78|6032.28|184
1738685520000|2025-02-04 16:12:00|6032.53|6032.03|6033.03|6032.53|6033.03|6032.53|6032.53|6032.03|187
1738685530000|2025-02-04 16:12:10|6032.78|6032.28|6033.28|6032.78|6033.28|6032.78|6032.78|6032.28|128
1738685540000|2025-02-04 16:12:20|6033.03|6032.53|6033.78|6033.28|6033.78|6033.28|6033.03|6032.53|257
1738685550000|2025-02-04 16:12:30|6033.53|6033.03|6033.78|6033.28|6034.03|6033.53|6033.28|6032.78|248
1738685560000|2025-02-04 16:12:40|6033.53|6033.03|6033.28|6032.78|6033.78|6033.28|6033.28|6032.78|134
1738685570000|2025-02-04 16:12:50|6033.53|6033.03|6033.28|6032.78|6033.53|6033.03|6033.03|6032.53|174
1738685580000|2025-02-04 16:13:00|6033.53|6033.03|6033.78|6033.28|6034.03|6033.53|6033.53|6033.03|201
1738685590000|2025-02-04 16:13:10|6033.65|6033.15|6033.78|6033.28|6033.78|6033.28|6033.53|6033.03|194
1738685600000|2025-02-04 16:13:20|6033.53|6033.03|6033.28|6032.78|6034.03|6033.53|6033.28|6032.78|226
1738685610000|2025-02-04 16:13:30|6033.53|6033.03|6032.78|6032.28|6033.53|6033.03|6032.78|6032.28|194
1738685620000|2025-02-04 16:13:40|6032.53|6032.03|6032.78|6032.28|6033.03|6032.53|6032.53|6032.03|293
1738685630000|2025-02-04 16:13:50|6033.03|6032.53|6032.03|6031.53|6033.03|6032.53|6032.03|6031.53|385
1738685640000|2025-02-04 16:14:00|6031.78|6031.28|6032.78|6032.28|6032.78|6032.28|6031.78|6031.28|286
1738685650000|2025-02-04 16:14:10|6032.53|6032.03|6033.03|6032.53|6033.28|6032.78|6032.53|6032.03|373
1738685660000|2025-02-04 16:14:20|6033.28|6032.78|6033.03|6032.53|6033.28|6032.78|6033.03|6032.53|177
1738685670000|2025-02-04 16:14:30|6032.78|6032.28|6032.78|6032.28|6033.03|6032.53|6032.78|6032.28|148
1738685680000|2025-02-04 16:14:40|6033.03|6032.53|6032.78|6032.28|6033.03|6032.53|6032.78|6032.28|213
1738685690000|2025-02-04 16:14:50|6033.03|6032.53|6033.28|6032.78|6033.28|6032.78|6032.78|6032.28|290
1738685700000|2025-02-04 16:15:00|6033.78|6033.28|6033.78|6033.28|6033.78|6033.28|6033.53|6033.03|356
1738685710000|2025-02-04 16:15:10|6034.03|6033.53|6033.53|6033.03|6034.03|6033.53|6033.28|6032.78|354
1738685720000|2025-02-04 16:15:20|6033.28|6032.78|6033.53|6033.03|6034.03|6033.53|6033.28|6032.78|274
1738685730000|2025-02-04 16:15:30|6033.78|6033.28|6033.78|6033.28|6034.03|6033.53|6033.78|6033.28|178
1738685740000|2025-02-04 16:15:40|6033.53|6033.03|6033.53|6033.03|6033.78|6033.28|6033.03|6032.53|265
1738685750000|2025-02-04 16:15:50|6033.78|6033.28|6033.78|6033.28|6034.03|6033.53|6033.53|6033.03|277
1738685760000|2025-02-04 16:16:00|6034.03|6033.53|6033.78|6033.28|6034.03|6033.53|6033.53|6033.03|169
1738685770000|2025-02-04 16:16:10|6034.03|6033.53|6034.28|6033.78|6034.78|6034.28|6034.03|6033.53|961
1738685780000|2025-02-04 16:16:20|6034.03|6033.53|6034.03|6033.53|6034.15|6033.65|6034.03|6033.53|287
1738685790000|2025-02-04 16:16:30|6033.78|6033.28|6033.78|6033.28|6033.78|6033.28|6033.28|6032.78|190
1738685800000|2025-02-04 16:16:40|6033.53|6033.03|6034.28|6033.78|6034.28|6033.78|6033.53|6033.03|207
1738685810000|2025-02-04 16:16:50|6034.03|6033.53|6034.53|6034.03|6034.53|6034.03|6034.03|6033.53|341
1738685820000|2025-02-04 16:17:00|6034.28|6033.78|6034.78|6034.28|6034.78|6034.28|6034.28|6033.78|394
1738685830000|2025-02-04 16:17:10|6035.03|6034.53|6035.03|6034.53|6035.28|6034.78|6035.03|6034.53|363
1738685840000|2025-02-04 16:17:20|6035.28|6034.78|6034.78|6034.28|6035.28|6034.78|6034.53|6034.03|450
1738685850000|2025-02-04 16:17:30|6034.53|6034.03|6034.78|6034.28|6034.78|6034.28|6034.53|6034.03|239
1738685860000|2025-02-04 16:17:40|6035.03|6034.53|6035.03|6034.53|6035.03|6034.53|6034.53|6034.03|271
1738685870000|2025-02-04 16:17:50|6034.78|6034.28|6034.78|6034.28|6035.03|6034.53|6034.53|6034.03|214
1738685880000|2025-02-04 16:18:00|6034.53|6034.03|6034.28|6033.78|6034.78|6034.28|6033.78|6033.28|430
1738685890000|2025-02-04 16:18:10|6034.53|6034.03|6034.28|6033.78|6034.53|6034.03|6034.28|6033.78|260
1738685900000|2025-02-04 16:18:20|6034.53|6034.03|6034.28|6033.78|6034.53|6034.03|6034.03|6033.53|133
1738685910000|2025-02-04 16:18:30|6034.03|6033.53|6034.03|6033.53|6034.03|6033.53|6033.78|6033.28|224
1738685920000|2025-02-04 16:18:40|6033.78|6033.28|6033.78|6033.28|6034.03|6033.53|6033.28|6032.78|394
1738685930000|2025-02-04 16:18:50|6034.03|6033.53|6033.78|6033.28|6034.03|6033.53|6033.78|6033.28|221
1738685940000|2025-02-04 16:19:00|6034.03|6033.53|6034.28|6033.78|6034.28|6033.78|6033.78|6033.28|205
1738685950000|2025-02-04 16:19:10|6034.03|6033.53|6033.78|6033.28|6034.28|6033.78|6033.78|6033.28|292
1738685960000|2025-02-04 16:19:20|6033.53|6033.03|6033.28|6032.78|6033.53|6033.03|6033.28|6032.78|162
1738685970000|2025-02-04 16:19:30|6033.53|6033.03|6033.28|6032.78|6033.78|6033.28|6033.28|6032.78|401
1738685980000|2025-02-04 16:19:40|6033.03|6032.53|6034.03|6033.53|6034.03|6033.53|6033.03|6032.53|242
1738685990000|2025-02-04 16:19:50|6033.78|6033.28|6033.78|6033.28|6034.03|6033.53|6033.78|6033.28|123
1738686000000|2025-02-04 16:20:00|6033.53|6033.03|6032.53|6032.03|6033.53|6033.03|6032.53|6032.03|566
1738686010000|2025-02-04 16:20:10|6032.78|6032.28|6032.53|6032.03|6032.78|6032.28|6032.03|6031.53|499
1738686020000|2025-02-04 16:20:20|6032.78|6032.28|6033.03|6032.53|6033.03|6032.53|6032.78|6032.28|239
1738686030000|2025-02-04 16:20:30|6033.28|6032.78|6033.53|6033.03|6033.53|6033.03|6033.28|6032.78|369
1738686040000|2025-02-04 16:20:40|6033.65|6033.15|6034.03|6033.53|6034.03|6033.53|6033.53|6033.03|338
1738686050000|2025-02-04 16:20:50|6033.78|6033.28|6034.28|6033.78|6034.28|6033.78|6033.78|6033.28|420
1738686060000|2025-02-04 16:21:00|6034.53|6034.03|6035.03|6034.53|6035.28|6034.78|6034.53|6034.03|441
1738686070000|2025-02-04 16:21:10|6034.78|6034.28|6035.28|6034.78|6035.53|6035.03|6034.78|6034.28|619
1738686080000|2025-02-04 16:21:20|6035.53|6035.03|6035.03|6034.53|6035.78|6035.28|6035.03|6034.53|389
1738686090000|2025-02-04 16:21:30|6034.78|6034.28|6035.03|6034.53|6035.03|6034.53|6034.53|6034.03|454
1738686100000|2025-02-04 16:21:40|6035.28|6034.78|6035.28|6034.78|6035.28|6034.78|6035.03|6034.53|221
1738686110000|2025-02-04 16:21:50|6035.53|6035.03|6035.28|6034.78|6035.53|6035.03|6035.03|6034.53|210
1738686120000|2025-02-04 16:22:00|6035.53|6035.03|6035.53|6035.03|6035.78|6035.28|6035.53|6035.03|556
1738686130000|2025-02-04 16:22:10|6035.28|6034.78|6035.28|6034.78|6035.53|6035.03|6035.28|6034.78|469
1738686140000|2025-02-04 16:22:20|6035.53|6035.03|6035.53|6035.03|6035.78|6035.28|6035.53|6035.03|181
1738686150000|2025-02-04 16:22:30|6035.78|6035.28|6035.53|6035.03|6035.78|6035.28|6035.28|6034.78|383
1738686160000|2025-02-04 16:22:40|6035.78|6035.28|6035.28|6034.78|6035.78|6035.28|6035.28|6034.78|305
1738686170000|2025-02-04 16:22:50|6034.78|6034.28|6034.53|6034.03|6035.03|6034.53|6034.53|6034.03|373
1738686180000|2025-02-04 16:23:00|6034.78|6034.28|6033.9|6033.4|6034.78|6034.28|6033.65|6033.15|776
1738686190000|2025-02-04 16:23:10|6033.78|6033.28|6033.78|6033.28|6034.28|6033.78|6033.53|6033.03|345
1738686200000|2025-02-04 16:23:20|6033.53|6033.03|6033.03|6032.53|6033.53|6033.03|6033.03|6032.53|336
1738686210000|2025-02-04 16:23:30|6032.78|6032.28|6033.03|6032.53|6033.53|6033.03|6032.78|6032.28|384
1738686220000|2025-02-04 16:23:40|6032.78|6032.28|6032.78|6032.28|6033.03|6032.53|6032.28|6031.78|369
1738686230000|2025-02-04 16:23:50|6033.03|6032.53|6032.53|6032.03|6033.03|6032.53|6032.53|6032.03|288
1738686240000|2025-02-04 16:24:00|6032.78|6032.28|6033.78|6033.28|6033.78|6033.28|6032.78|6032.28|355
1738686250000|2025-02-04 16:24:10|6034.03|6033.53|6034.03|6033.53|6034.03|6033.53|6033.78|6033.28|135
1738686260000|2025-02-04 16:24:20|6034.28|6033.78|6033.78|6033.28|6034.28|6033.78|6033.28|6032.78|278
1738686270000|2025-02-04 16:24:30|6034.03|6033.53|6033.78|6033.28|6034.03|6033.53|6033.78|6033.28|211
1738686280000|2025-02-04 16:24:40|6033.53|6033.03|6034.03|6033.53|6034.28|6033.78|6033.53|6033.03|182
1738686290000|2025-02-04 16:24:50|6034.28|6033.78|6034.53|6034.03|6034.53|6034.03|6034.03|6033.53|261
1738686300000|2025-02-04 16:25:00|6034.28|6033.78|6034.53|6034.03|6034.53|6034.03|6034.03|6033.53|246
1738686310000|2025-02-04 16:25:10|6034.28|6033.78|6034.03|6033.53|6034.78|6034.28|6034.03|6033.53|393
1738686320000|2025-02-04 16:25:20|6034.53|6034.03|6034.28|6033.78|6034.53|6034.03|6033.78|6033.28|450
1738686330000|2025-02-04 16:25:30|6034.03|6033.53|6034.28|6033.78|6034.28|6033.78|6033.78|6033.28|145
1738686340000|2025-02-04 16:25:40|6034.03|6033.53|6034.78|6034.28|6034.78|6034.28|6034.03|6033.53|237
1738686350000|2025-02-04 16:25:50|6034.53|6034.03|6034.78|6034.28|6034.78|6034.28|6034.53|6034.03|146
1738686360000|2025-02-04 16:26:00|6035.03|6034.53|6035.03|6034.53|6035.03|6034.53|6034.9|6034.4|162
1738686370000|2025-02-04 16:26:10|6035.28|6034.78|6035.03|6034.53|6035.28|6034.78|6035.03|6034.53|176
1738686380000|2025-02-04 16:26:20|6034.78|6034.28|6034.78|6034.28|6034.78|6034.28|6034.78|6034.28|57
1738686390000|2025-02-04 16:26:30|6034.53|6034.03|6034.53|6034.03|6034.78|6034.28|6034.53|6034.03|133
1738686400000|2025-02-04 16:26:40|6034.28|6033.78|6034.53|6034.03|6034.53|6034.03|6034.28|6033.78|289
1738686410000|2025-02-04 16:26:50|6034.78|6034.28|6035.03|6034.53|6035.28|6034.78|6034.78|6034.28|259
1738686420000|2025-02-04 16:27:00|6035.28|6034.78|6035.53|6035.03|6035.78|6035.28|6035.03|6034.53|711
1738686430000|2025-02-04 16:27:10|6035.78|6035.28|6035.53|6035.03|6035.78|6035.28|6035.28|6034.78|340
1738686440000|2025-02-04 16:27:20|6035.28|6034.78|6035.78|6035.28|6036.03|6035.53|6035.28|6034.78|242
1738686450000|2025-02-04 16:27:30|6036.03|6035.53|6035.53|6035.03|6036.03|6035.53|6035.28|6034.78|333
1738686460000|2025-02-04 16:27:40|6035.28|6034.78|6035.53|6035.03|6035.53|6035.03|6035.03|6034.53|307
1738686470000|2025-02-04 16:27:50|6035.28|6034.78|6035.53|6035.03|6035.53|6035.03|6035.28|6034.78|128
1738686480000|2025-02-04 16:28:00|6035.78|6035.28|6035.78|6035.28|6035.9|6035.4|6035.53|6035.03|253
1738686490000|2025-02-04 16:28:10|6035.53|6035.03|6036.03|6035.53|6036.03|6035.53|6035.53|6035.03|318
1738686500000|2025-02-04 16:28:20|6036.28|6035.78|6036.53|6036.03|6036.53|6036.03|6036.28|6035.78|408
1738686510000|2025-02-04 16:28:30|6036.28|6035.78|6036.78|6036.28|6036.78|6036.28|6036.28|6035.78|587
1738686520000|2025-02-04 16:28:40|6037.28|6036.78|6037.78|6037.28|6037.78|6037.28|6037.03|6036.53|733
1738686530000|2025-02-04 16:28:50|6038.03|6037.53|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|491
1738686540000|2025-02-04 16:29:00|6038.28|6037.78|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|369
1738686550000|2025-02-04 16:29:10|6038.53|6038.03|6038.78|6038.28|6039.03|6038.53|6038.28|6037.78|696
1738686560000|2025-02-04 16:29:20|6039.03|6038.53|6038.78|6038.28|6039.03|6038.53|6038.53|6038.03|488
1738686570000|2025-02-04 16:29:30|6039.03|6038.53|6039.53|6039.03|6040.03|6039.53|6039.03|6038.53|1519
1738686580000|2025-02-04 16:29:40|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|490
1738686590000|2025-02-04 16:29:50|6040.28|6039.78|6039.78|6039.28|6040.28|6039.78|6039.78|6039.28|603
1738686600000|2025-02-04 16:30:00|6040.03|6039.53|6040.78|6040.28|6041.03|6040.53|6039.78|6039.28|1531
1738686610000|2025-02-04 16:30:10|6041.03|6040.53|6040.53|6040.03|6041.03|6040.53|6040.28|6039.78|667
1738686620000|2025-02-04 16:30:20|6040.28|6039.78|6038.53|6038.03|6040.53|6040.03|6038.53|6038.03|957
1738686630000|2025-02-04 16:30:30|6038.78|6038.28|6037.78|6037.28|6038.78|6038.28|6037.78|6037.28|1140
1738686640000|2025-02-04 16:30:40|6038.03|6037.53|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|320
1738686650000|2025-02-04 16:30:50|6038.03|6037.53|6036.78|6036.28|6038.28|6037.78|6036.78|6036.28|520
1738686660000|2025-02-04 16:31:00|6036.53|6036.03|6037.78|6037.28|6038.03|6037.53|6036.53|6036.03|668
1738686670000|2025-02-04 16:31:10|6038.03|6037.53|6037.78|6037.28|6038.28|6037.78|6037.78|6037.28|442
1738686680000|2025-02-04 16:31:20|6038.03|6037.53|6038.03|6037.53|6038.28|6037.78|6037.78|6037.28|249
1738686690000|2025-02-04 16:31:30|6037.78|6037.28|6038.03|6037.53|6038.28|6037.78|6037.78|6037.28|520
1738686700000|2025-02-04 16:31:40|6037.78|6037.28|6037.78|6037.28|6038.03|6037.53|6037.78|6037.28|106
1738686710000|2025-02-04 16:31:50|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6036.78|6036.28|591
1738686720000|2025-02-04 16:32:00|6037.53|6037.03|6038.03|6037.53|6038.28|6037.78|6037.53|6037.03|333
1738686730000|2025-02-04 16:32:10|6038.28|6037.78|6038.28|6037.78|6038.28|6037.78|6037.78|6037.28|369
1738686740000|2025-02-04 16:32:20|6038.03|6037.53|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|219
1738686750000|2025-02-04 16:32:30|6037.78|6037.28|6037.28|6036.78|6038.03|6037.53|6037.03|6036.53|482
1738686760000|2025-02-04 16:32:40|6036.78|6036.28|6036.78|6036.28|6037.03|6036.53|6036.53|6036.03|465
1738686770000|2025-02-04 16:32:50|6037.03|6036.53|6037.03|6036.53|6037.03|6036.53|6036.78|6036.28|298
1738686780000|2025-02-04 16:33:00|6037.28|6036.78|6036.28|6035.78|6037.28|6036.78|6036.28|6035.78|387
1738686790000|2025-02-04 16:33:10|6036.53|6036.03|6036.78|6036.28|6037.03|6036.53|6036.53|6036.03|190
1738686800000|2025-02-04 16:33:20|6037.03|6036.53|6037.03|6036.53|6037.28|6036.78|6036.78|6036.28|372
1738686810000|2025-02-04 16:33:30|6036.78|6036.28|6037.03|6036.53|6037.03|6036.53|6036.53|6036.03|283
1738686820000|2025-02-04 16:33:40|6036.78|6036.28|6036.78|6036.28|6037.03|6036.53|6036.53|6036.03|254
1738686830000|2025-02-04 16:33:50|6037.03|6036.53|6037.03|6036.53|6037.03|6036.53|6036.78|6036.28|167
1738686840000|2025-02-04 16:34:00|6037.28|6036.78|6037.28|6036.78|6037.28|6036.78|6036.78|6036.28|239
1738686850000|2025-02-04 16:34:10|6037.53|6037.03|6038.03|6037.53|6038.28|6037.78|6037.53|6037.03|437
1738686860000|2025-02-04 16:34:20|6037.78|6037.28|6037.78|6037.28|6037.78|6037.28|6037.78|6037.28|142
1738686870000|2025-02-04 16:34:30|6038.03|6037.53|6037.78|6037.28|6038.03|6037.53|6037.78|6037.28|109
1738686880000|2025-02-04 16:34:40|6037.53|6037.03|6037.53|6037.03|6037.53|6037.03|6037.03|6036.53|354
1738686890000|2025-02-04 16:34:50|6037.28|6036.78|6037.28|6036.78|6037.53|6037.03|6037.03|6036.53|484
1738686900000|2025-02-04 16:35:00|6037.03|6036.53|6037.28|6036.78|6037.28|6036.78|6036.78|6036.28|242
1738686910000|2025-02-04 16:35:10|6037.53|6037.03|6037.78|6037.28|6038.03|6037.53|6037.53|6037.03|460
1738686920000|2025-02-04 16:35:20|6037.53|6037.03|6037.78|6037.28|6038.03|6037.53|6037.28|6036.78|291
1738686930000|2025-02-04 16:35:30|6037.53|6037.03|6037.78|6037.28|6037.78|6037.28|6037.53|6037.03|235
1738686940000|2025-02-04 16:35:40|6038.03|6037.53|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|194
1738686950000|2025-02-04 16:35:50|6038.03|6037.53|6038.03|6037.53|6038.28|6037.78|6038.03|6037.53|202
1738686960000|2025-02-04 16:36:00|6037.78|6037.28|6038.03|6037.53|6038.28|6037.78|6037.78|6037.28|296
1738686970000|2025-02-04 16:36:10|6038.28|6037.78|6037.78|6037.28|6038.28|6037.78|6037.78|6037.28|110
1738686980000|2025-02-04 16:36:20|6038.03|6037.53|6037.78|6037.28|6038.03|6037.53|6037.53|6037.03|219
1738686990000|2025-02-04 16:36:30|6037.53|6037.03|6037.28|6036.78|6037.78|6037.28|6037.28|6036.78|251
1738687000000|2025-02-04 16:36:40|6037.03|6036.53|6037.03|6036.53|6037.28|6036.78|6036.78|6036.28|191
1738687010000|2025-02-04 16:36:50|6037.28|6036.78|6037.28|6036.78|6037.53|6037.03|6037.03|6036.53|177
1738687020000|2025-02-04 16:37:00|6037.53|6037.03|6037.53|6037.03|6037.53|6037.03|6037.53|6037.03|83
1738687030000|2025-02-04 16:37:10|6037.78|6037.28|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|164
1738687040000|2025-02-04 16:37:20|6038.28|6037.78|6038.03|6037.53|6038.53|6038.03|6038.03|6037.53|338
1738687050000|2025-02-04 16:37:30|6038.28|6037.78|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|142
1738687060000|2025-02-04 16:37:40|6038.53|6038.03|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|215
1738687070000|2025-02-04 16:37:50|6038.78|6038.28|6038.53|6038.03|6039.03|6038.53|6038.53|6038.03|354
1738687080000|2025-02-04 16:38:00|6038.28|6037.78|6038.53|6038.03|6038.53|6038.03|6038.03|6037.53|209
1738687090000|2025-02-04 16:38:10|6038.4|6037.9|6038.28|6037.78|6038.78|6038.28|6038.28|6037.78|228
1738687100000|2025-02-04 16:38:20|6038.53|6038.03|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|194
1738687110000|2025-02-04 16:38:30|||||||||171
1738687120000|2025-02-04 16:38:40|6038.28|6037.78|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|191
1738687130000|2025-02-04 16:38:50|6038.03|6037.53|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|206
1738687140000|2025-02-04 16:39:00|6038.03|6037.53|6038.03|6037.53|6038.28|6037.78|6038.03|6037.53|131
1738687150000|2025-02-04 16:39:10|6038.28|6037.78|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|179
1738687160000|2025-02-04 16:39:20|6038.53|6038.03|6038.28|6037.78|6038.53|6038.03|6038.28|6037.78|68
1738687170000|2025-02-04 16:39:30|6038.03|6037.53|6038.78|6038.28|6038.78|6038.28|6038.03|6037.53|174
1738687180000|2025-02-04 16:39:40|6039.03|6038.53|6039.78|6039.28|6039.78|6039.28|6039.03|6038.53|352
1738687190000|2025-02-04 16:39:50|6039.53|6039.03|6039.78|6039.28|6039.78|6039.28|6039.53|6039.03|324
1738687200000|2025-02-04 16:40:00|6040.03|6039.53|6040.03|6039.53|6040.28|6039.78|6040.03|6039.53|371
1738687210000|2025-02-04 16:40:10|6039.78|6039.28|6039.53|6039.03|6039.78|6039.28|6039.28|6038.78|415
1738687220000|2025-02-04 16:40:20|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|178
1738687230000|2025-02-04 16:40:30|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|6039.53|6039.03|196
1738687240000|2025-02-04 16:40:40|6039.53|6039.03|6039.78|6039.28|6039.78|6039.28|6039.28|6038.78|261
1738687250000|2025-02-04 16:40:50|6040.03|6039.53|6040.03|6039.53|6040.53|6040.03|6040.03|6039.53|501
1738687260000|2025-02-04 16:41:00|6040.28|6039.78|6040.53|6040.03|6040.53|6040.03|6040.03|6039.53|286
1738687270000|2025-02-04 16:41:10|6040.28|6039.78|6040.53|6040.03|6040.53|6040.03|6039.78|6039.28|211
1738687280000|2025-02-04 16:41:20|6040.28|6039.78|6040.03|6039.53|6040.28|6039.78|6040.03|6039.53|226
1738687290000|2025-02-04 16:41:30|6040.28|6039.78|6039.53|6039.03|6040.28|6039.78|6039.53|6039.03|194
1738687300000|2025-02-04 16:41:40|6039.28|6038.78|6039.28|6038.78|6039.28|6038.78|6039.03|6038.53|313
1738687310000|2025-02-04 16:41:50|6039.03|6038.53|6039.28|6038.78|6039.28|6038.78|6038.78|6038.28|307
1738687320000|2025-02-04 16:42:00|6039.03|6038.53|6038.28|6037.78|6039.28|6038.78|6038.28|6037.78|349
1738687330000|2025-02-04 16:42:10|6038.53|6038.03|6038.53|6038.03|6039.03|6038.53|6038.53|6038.03|373
1738687340000|2025-02-04 16:42:20|6038.28|6037.78|6038.03|6037.53|6038.53|6038.03|6037.78|6037.28|400
1738687350000|2025-02-04 16:42:30|6037.78|6037.28|6037.28|6036.78|6038.03|6037.53|6036.78|6036.28|626
1738687360000|2025-02-04 16:42:40|6037.03|6036.53|6037.53|6037.03|6037.53|6037.03|6037.03|6036.53|163
1738687370000|2025-02-04 16:42:50|6037.78|6037.28|6037.03|6036.53|6037.78|6037.28|6037.03|6036.53|223
1738687380000|2025-02-04 16:43:00|6036.78|6036.28|6036.78|6036.28|6037.03|6036.53|6036.78|6036.28|249
1738687390000|2025-02-04 16:43:10|6037.03|6036.53|6035.53|6035.03|6037.03|6036.53|6035.28|6034.78|653
1738687400000|2025-02-04 16:43:20|6035.28|6034.78|6034.78|6034.28|6035.28|6034.78|6034.78|6034.28|580
1738687410000|2025-02-04 16:43:30|6035.03|6034.53|6034.78|6034.28|6035.53|6035.03|6034.53|6034.03|468
1738687420000|2025-02-04 16:43:40|6034.53|6034.03|6034.53|6034.03|6035.03|6034.53|6034.28|6033.78|495
1738687430000|2025-02-04 16:43:50|6034.78|6034.28|6034.53|6034.03|6034.78|6034.28|6034.28|6033.78|350
1738687440000|2025-02-04 16:44:00|6034.28|6033.78|6034.78|6034.28|6034.78|6034.28|6033.53|6033.03|584
1738687450000|2025-02-04 16:44:10|6035.03|6034.53|6035.28|6034.78|6035.28|6034.78|6034.78|6034.28|428
1738687460000|2025-02-04 16:44:20|6035.03|6034.53|6035.03|6034.53|6035.28|6034.78|6034.78|6034.28|347
1738687470000|2025-02-04 16:44:30|6034.78|6034.28|6035.03|6034.53|6035.03|6034.53|6034.53|6034.03|201
1738687480000|2025-02-04 16:44:40|6035.28|6034.78|6035.28|6034.78|6035.53|6035.03|6035.03|6034.53|198
1738687490000|2025-02-04 16:44:50|6035.03|6034.53|6035.28|6034.78|6035.53|6035.03|6035.03|6034.53|389
1738687500000|2025-02-04 16:45:00|6035.03|6034.53|6035.53|6035.03|6035.78|6035.28|6035.03|6034.53|319
1738687510000|2025-02-04 16:45:10|6035.78|6035.28|6035.53|6035.03|6035.78|6035.28|6035.03|6034.53|316
1738687520000|2025-02-04 16:45:20|6035.78|6035.28|6035.03|6034.53|6035.78|6035.28|6035.03|6034.53|370
1738687530000|2025-02-04 16:45:30|6035.28|6034.78|6035.28|6034.78|6035.53|6035.03|6035.03|6034.53|179
1738687540000|2025-02-04 16:45:40|6035.53|6035.03|6035.28|6034.78|6035.78|6035.28|6035.28|6034.78|183
1738687550000|2025-02-04 16:45:50|6035.03|6034.53|6034.78|6034.28|6035.03|6034.53|6034.53|6034.03|267
1738687560000|2025-02-04 16:46:00|6034.53|6034.03|6034.28|6033.78|6034.53|6034.03|6033.28|6032.78|817
1738687570000|2025-02-04 16:46:10|6034.53|6034.03|6034.78|6034.28|6034.78|6034.28|6034.53|6034.03|236
1738687580000|2025-02-04 16:46:20|6035.03|6034.53|6034.53|6034.03|6035.03|6034.53|6034.53|6034.03|269
1738687590000|2025-02-04 16:46:30|6034.28|6033.78|6034.03|6033.53|6034.53|6034.03|6034.03|6033.53|227
1738687600000|2025-02-04 16:46:40|6034.28|6033.78|6034.03|6033.53|6034.28|6033.78|6033.28|6032.78|423
1738687610000|2025-02-04 16:46:50|6033.78|6033.28|6033.78|6033.28|6034.28|6033.78|6033.78|6033.28|249
1738687620000|2025-02-04 16:47:00|6034.03|6033.53|6032.53|6032.03|6034.03|6033.53|6031.78|6031.28|1056
1738687630000|2025-02-04 16:47:10|6032.78|6032.28|6033.28|6032.78|6033.28|6032.78|6032.53|6032.03|495
1738687640000|2025-02-04 16:47:20|6033.03|6032.53|6033.03|6032.53|6033.53|6033.03|6033.03|6032.53|265
1738687650000|2025-02-04 16:47:30|6032.78|6032.28|6033.03|6032.53|6033.28|6032.78|6032.53|6032.03|346
1738687660000|2025-02-04 16:47:40|6033.28|6032.78|6032.53|6032.03|6033.28|6032.78|6032.28|6031.78|456
1738687670000|2025-02-04 16:47:50|6032.4|6031.9|6032.53|6032.03|6033.03|6032.53|6032.28|6031.78|253
1738687680000|2025-02-04 16:48:00|6032.28|6031.78|6033.28|6032.78|6033.28|6032.78|6032.28|6031.78|537
1738687690000|2025-02-04 16:48:10|6033.03|6032.53|6033.28|6032.78|6033.53|6033.03|6032.78|6032.28|383
1738687700000|2025-02-04 16:48:20|6033.53|6033.03|6033.28|6032.78|6033.53|6033.03|6033.03|6032.53|127
1738687710000|2025-02-04 16:48:30|6033.53|6033.03|6033.03|6032.53|6033.53|6033.03|6033.03|6032.53|190
1738687720000|2025-02-04 16:48:40|6032.78|6032.28|6032.78|6032.28|6033.03|6032.53|6032.28|6031.78|227
1738687730000|2025-02-04 16:48:50|6033.03|6032.53|6032.78|6032.28|6033.03|6032.53|6032.53|6032.03|118
1738687740000|2025-02-04 16:49:00|6032.53|6032.03|6032.28|6031.78|6032.78|6032.28|6032.03|6031.53|284
1738687750000|2025-02-04 16:49:10|6031.78|6031.28|6031.28|6030.78|6032.03|6031.53|6031.03|6030.53|704
1738687760000|2025-02-04 16:49:20|6031.15|6030.65|6030.53|6030.03|6031.28|6030.78|6030.28|6029.78|626
1738687770000|2025-02-04 16:49:30|6030.78|6030.28|6031.03|6030.53|6031.28|6030.78|6030.28|6029.78|623
1738687780000|2025-02-04 16:49:40|6030.78|6030.28|6030.78|6030.28|6030.78|6030.28|6030.28|6029.78|487
1738687790000|2025-02-04 16:49:50|6030.53|6030.03|6030.53|6030.03|6030.78|6030.28|6030.28|6029.78|229
1738687800000|2025-02-04 16:50:00|6030.78|6030.28|6028.53|6028.03|6030.78|6030.28|6028.53|6028.03|1234
1738687810000|2025-02-04 16:50:10|6028.78|6028.28|6028.03|6027.53|6029.28|6028.78|6027.78|6027.28|881
1738687820000|2025-02-04 16:50:20|6028.28|6027.78|6028.78|6028.28|6029.28|6028.78|6028.03|6027.53|744
1738687830000|2025-02-04 16:50:30|6029.03|6028.53|6029.03|6028.53|6029.03|6028.53|6028.78|6028.28|367
1738687840000|2025-02-04 16:50:40|6028.78|6028.28|6029.03|6028.53|6029.28|6028.78|6028.4|6027.9|456
1738687850000|2025-02-04 16:50:50|6028.78|6028.28|6029.03|6028.53|6029.03|6028.53|6028.53|6028.03|311
1738687860000|2025-02-04 16:51:00|6029.28|6028.78|6029.03|6028.53|6029.53|6029.03|6028.78|6028.28|401
1738687870000|2025-02-04 16:51:10|6028.78|6028.28|6030.28|6029.78|6030.28|6029.78|6028.78|6028.28|535
1738687880000|2025-02-04 16:51:20|6030.03|6029.53|6030.03|6029.53|6030.03|6029.53|6029.53|6029.03|391
1738687890000|2025-02-04 16:51:30|6029.78|6029.28|6030.03|6029.53|6030.28|6029.78|6029.78|6029.28|203
1738687900000|2025-02-04 16:51:40|6029.78|6029.28|6029.28|6028.78|6029.78|6029.28|6028.53|6028.03|608
1738687910000|2025-02-04 16:51:50|6029.03|6028.53|6029.78|6029.28|6029.78|6029.28|6029.03|6028.53|187
1738687920000|2025-02-04 16:52:00|6030.28|6029.78|6030.28|6029.78|6030.28|6029.78|6029.78|6029.28|313
1738687930000|2025-02-04 16:52:10|6030.03|6029.53|6029.53|6029.03|6030.28|6029.78|6029.53|6029.03|321
1738687940000|2025-02-04 16:52:20|6029.15|6028.65|6030.53|6030.03|6030.53|6030.03|6029.15|6028.65|320
1738687950000|2025-02-04 16:52:30|6030.28|6029.78|6030.03|6029.53|6030.28|6029.78|6030.03|6029.53|238
1738687960000|2025-02-04 16:52:40|6030.28|6029.78|6030.28|6029.78|6030.78|6030.28|6030.03|6029.53|207
1738687970000|2025-02-04 16:52:50|6030.03|6029.53|6030.28|6029.78|6030.53|6030.03|6030.03|6029.53|291
1738687980000|2025-02-04 16:53:00|6030.53|6030.03|6030.78|6030.28|6031.28|6030.78|6030.53|6030.03|519
1738687990000|2025-02-04 16:53:10|6030.53|6030.03|6030.78|6030.28|6030.78|6030.28|6030.03|6029.53|737
1738688000000|2025-02-04 16:53:20|6030.53|6030.03|6030.28|6029.78|6030.78|6030.28|6030.03|6029.53|204
1738688010000|2025-02-04 16:53:30|6030.53|6030.03|6030.9|6030.4|6030.9|6030.4|6030.28|6029.78|218
1738688020000|2025-02-04 16:53:40|6031.28|6030.78|6032.53|6032.03|6032.53|6032.03|6031.28|6030.78|499
1738688030000|2025-02-04 16:53:50|6032.28|6031.78|6032.78|6032.28|6033.03|6032.53|6032.28|6031.78|671
1738688040000|2025-02-04 16:54:00|6033.03|6032.53|6032.78|6032.28|6033.03|6032.53|6032.28|6031.78|565
1738688050000|2025-02-04 16:54:10|6033.03|6032.53|6032.78|6032.28|6033.03|6032.53|6032.78|6032.28|279
1738688060000|2025-02-04 16:54:20|6033.03|6032.53|6032.78|6032.28|6033.03|6032.53|6032.53|6032.03|185
1738688070000|2025-02-04 16:54:30|6032.53|6032.03|6033.03|6032.53|6033.03|6032.53|6032.53|6032.03|107
1738688080000|2025-02-04 16:54:40|6033.28|6032.78|6033.53|6033.03|6033.53|6033.03|6033.28|6032.78|295
1738688090000|2025-02-04 16:54:50|6033.28|6032.78|6033.03|6032.53|6033.28|6032.78|6033.03|6032.53|327
1738688100000|2025-02-04 16:55:00|6032.78|6032.28|6032.28|6031.78|6033.03|6032.53|6032.28|6031.78|353
1738688110000|2025-02-04 16:55:10|6032.03|6031.53|6030.78|6030.28|6032.03|6031.53|6030.78|6030.28|631
1738688120000|2025-02-04 16:55:20|6030.53|6030.03|6029.78|6029.28|6030.53|6030.03|6029.53|6029.03|1288
1738688130000|2025-02-04 16:55:30|6029.53|6029.03|6029.78|6029.28|6029.78|6029.28|6029.53|6029.03|194
1738688140000|2025-02-04 16:55:40|6030.03|6029.53|6029.78|6029.28|6030.28|6029.78|6029.28|6028.78|781
1738688150000|2025-02-04 16:55:50|6030.03|6029.53|6030.28|6029.78|6030.28|6029.78|6029.78|6029.28|112
1738688160000|2025-02-04 16:56:00|6030.53|6030.03|6030.53|6030.03|6030.53|6030.03|6030.03|6029.53|140
1738688170000|2025-02-04 16:56:10|6030.78|6030.28|6032.28|6031.78|6032.53|6032.03|6030.78|6030.28|1009
1738688180000|2025-02-04 16:56:20|6032.03|6031.53|6032.28|6031.78|6032.28|6031.78|6031.78|6031.28|292
1738688190000|2025-02-04 16:56:30|6032.53|6032.03|6033.28|6032.78|6033.28|6032.78|6032.53|6032.03|522
1738688200000|2025-02-04 16:56:40|6033.03|6032.53|6033.03|6032.53|6033.03|6032.53|6032.78|6032.28|277
1738688210000|2025-02-04 16:56:50|6032.78|6032.28|6032.53|6032.03|6032.78|6032.28|6032.53|6032.03|117
1738688220000|2025-02-04 16:57:00|6032.78|6032.28|6033.03|6032.53|6033.28|6032.78|6032.53|6032.03|392
1738688230000|2025-02-04 16:57:10|6032.78|6032.28|6033.03|6032.53|6033.03|6032.53|6032.78|6032.28|192
1738688240000|2025-02-04 16:57:20|6032.78|6032.28|6032.53|6032.03|6032.78|6032.28|6032.53|6032.03|179
1738688250000|2025-02-04 16:57:30|6032.65|6032.15|6032.9|6032.4|6033.28|6032.78|6032.65|6032.15|203
1738688260000|2025-02-04 16:57:40|6032.78|6032.28|6032.78|6032.28|6033.28|6032.78|6032.78|6032.28|185
1738688270000|2025-02-04 16:57:50|6033.03|6032.53|6032.78|6032.28|6033.03|6032.53|6032.78|6032.28|120
1738688280000|2025-02-04 16:58:00|6032.53|6032.03|6032.53|6032.03|6032.53|6032.03|6031.78|6031.28|445
1738688290000|2025-02-04 16:58:10|6032.78|6032.28|6032.78|6032.28|6033.03|6032.53|6032.53|6032.03|265
1738688300000|2025-02-04 16:58:20|6033.03|6032.53|6033.03|6032.53|6033.03|6032.53|6033.03|6032.53|40
1738688310000|2025-02-04 16:58:30|6032.78|6032.28|6033.03|6032.53|6033.03|6032.53|6032.28|6031.78|236
1738688320000|2025-02-04 16:58:40|6032.78|6032.28|6032.28|6031.78|6033.03|6032.53|6032.28|6031.78|314
1738688330000|2025-02-04 16:58:50|6032.53|6032.03|6032.78|6032.28|6032.78|6032.28|6032.53|6032.03|192
1738688340000|2025-02-04 16:59:00|6033.03|6032.53|6033.15|6032.65|6033.28|6032.78|6032.78|6032.28|171
1738688350000|2025-02-04 16:59:10|6033.28|6032.78|6034.03|6033.53|6034.03|6033.53|6033.28|6032.78|293
1738688360000|2025-02-04 16:59:20|6034.28|6033.78|6034.03|6033.53|6034.28|6033.78|6034.03|6033.53|324
1738688370000|2025-02-04 16:59:30|||||||||88
1738688380000|2025-02-04 16:59:40|6033.78|6033.28|6033.78|6033.28|6034.28|6033.78|6033.78|6033.28|232
1738688390000|2025-02-04 16:59:50|6034.03|6033.53|6033.78|6033.28|6034.28|6033.78|6033.28|6032.78|446
1738688400000|2025-02-04 17:00:00|6034.03|6033.53|6034.53|6034.03|6034.78|6034.28|6034.03|6033.53|499
1738688410000|2025-02-04 17:00:10|6034.28|6033.78|6034.28|6033.78|6034.28|6033.78|6033.53|6033.03|401
1738688420000|2025-02-04 17:00:20|6034.53|6034.03|6034.28|6033.78|6034.78|6034.28|6034.28|6033.78|209
1738688430000|2025-02-04 17:00:30|6034.03|6033.53|6034.03|6033.53|6034.28|6033.78|6033.53|6033.03|187
1738688440000|2025-02-04 17:00:40|6034.28|6033.78|6033.78|6033.28|6034.28|6033.78|6033.78|6033.28|162
1738688450000|2025-02-04 17:00:50|6034.03|6033.53|6035.03|6034.53|6035.28|6034.78|6034.03|6033.53|415
1738688460000|2025-02-04 17:01:00|6034.78|6034.28|6034.53|6034.03|6034.78|6034.28|6034.28|6033.78|144
1738688470000|2025-02-04 17:01:10|6034.78|6034.28|6034.78|6034.28|6035.03|6034.53|6034.53|6034.03|250
1738688480000|2025-02-04 17:01:20|6034.53|6034.03|6033.78|6033.28|6034.78|6034.28|6033.78|6033.28|186
1738688490000|2025-02-04 17:01:30|6034.03|6033.53|6034.03|6033.53|6034.28|6033.78|6033.78|6033.28|146
1738688500000|2025-02-04 17:01:40|6033.78|6033.28|6033.03|6032.53|6033.78|6033.28|6033.03|6032.53|351
1738688510000|2025-02-04 17:01:50|6032.78|6032.28|6033.28|6032.78|6033.53|6033.03|6032.78|6032.28|298
1738688520000|2025-02-04 17:02:00|6033.53|6033.03|6033.78|6033.28|6034.03|6033.53|6033.28|6032.78|206
1738688530000|2025-02-04 17:02:10|6033.53|6033.03|6034.03|6033.53|6034.03|6033.53|6033.53|6033.03|132
1738688540000|2025-02-04 17:02:20|6033.78|6033.28|6033.53|6033.03|6033.78|6033.28|6033.03|6032.53|172
1738688550000|2025-02-04 17:02:30|6033.28|6032.78|6033.53|6033.03|6033.53|6033.03|6033.28|6032.78|157
1738688560000|2025-02-04 17:02:40|6033.78|6033.28|6034.03|6033.53|6034.03|6033.53|6033.53|6033.03|242
1738688570000|2025-02-04 17:02:50|6033.78|6033.28|6033.53|6033.03|6033.78|6033.28|6033.53|6033.03|127
1738688580000|2025-02-04 17:03:00|6033.78|6033.28|6033.78|6033.28|6034.28|6033.78|6033.78|6033.28|110
1738688590000|2025-02-04 17:03:10|6034.03|6033.53|6033.9|6033.4|6034.03|6033.53|6033.53|6033.03|73
1738688600000|2025-02-04 17:03:20|6034.03|6033.53|6034.28|6033.78|6034.28|6033.78|6034.03|6033.53|117
1738688610000|2025-02-04 17:03:30|6034.53|6034.03|6034.53|6034.03|6034.78|6034.28|6034.28|6033.78|213
1738688620000|2025-02-04 17:03:40|6034.78|6034.28|6034.53|6034.03|6034.78|6034.28|6034.53|6034.03|81
1738688630000|2025-02-04 17:03:50|6034.78|6034.28|6034.78|6034.28|6034.78|6034.28|6034.53|6034.03|249
1738688640000|2025-02-04 17:04:00|6035.03|6034.53|6035.28|6034.78|6035.28|6034.78|6034.53|6034.03|351
1738688650000|2025-02-04 17:04:10|6035.53|6035.03|6036.03|6035.53|6036.28|6035.78|6035.28|6034.78|603
1738688660000|2025-02-04 17:04:20|6035.78|6035.28|6035.78|6035.28|6036.03|6035.53|6035.53|6035.03|216
1738688670000|2025-02-04 17:04:30|6036.03|6035.53|6036.03|6035.53|6036.03|6035.53|6035.78|6035.28|200
1738688680000|2025-02-04 17:04:40|6035.78|6035.28|6035.53|6035.03|6035.78|6035.28|6035.53|6035.03|149
1738688690000|2025-02-04 17:04:50|6035.28|6034.78|6035.53|6035.03|6035.53|6035.03|6035.28|6034.78|119
1738688700000|2025-02-04 17:05:00|6035.28|6034.78|6035.53|6035.03|6035.53|6035.03|6034.78|6034.28|516
1738688710000|2025-02-04 17:05:10|6035.78|6035.28|6035.78|6035.28|6035.78|6035.28|6035.53|6035.03|255
1738688720000|2025-02-04 17:05:20|6035.53|6035.03|6035.53|6035.03|6035.78|6035.28|6035.28|6034.78|266
1738688730000|2025-02-04 17:05:30|6035.78|6035.28|6035.28|6034.78|6035.78|6035.28|6035.28|6034.78|138
1738688740000|2025-02-04 17:05:40|6035.03|6034.53|6034.78|6034.28|6035.03|6034.53|6034.78|6034.28|133
1738688750000|2025-02-04 17:05:50|6035.03|6034.53|6035.03|6034.53|6035.53|6035.03|6034.78|6034.28|172
1738688760000|2025-02-04 17:06:00|6034.78|6034.28|6034.03|6033.53|6034.78|6034.28|6033.78|6033.28|321
1738688770000|2025-02-04 17:06:10|6033.78|6033.28|6033.53|6033.03|6034.03|6033.53|6033.53|6033.03|456
1738688780000|2025-02-04 17:06:20|6033.28|6032.78|6033.53|6033.03|6033.78|6033.28|6033.03|6032.53|245
1738688790000|2025-02-04 17:06:30|6033.78|6033.28|6033.28|6032.78|6033.78|6033.28|6033.03|6032.53|341
1738688800000|2025-02-04 17:06:40|6033.03|6032.53|6033.53|6033.03|6033.78|6033.28|6033.03|6032.53|287
1738688810000|2025-02-04 17:06:50|6033.78|6033.28|6034.53|6034.03|6034.53|6034.03|6033.78|6033.28|231
1738688820000|2025-02-04 17:07:00|6034.28|6033.78|6034.78|6034.28|6034.78|6034.28|6034.28|6033.78|99
1738688830000|2025-02-04 17:07:10|6034.53|6034.03|6034.78|6034.28|6034.78|6034.28|6034.28|6033.78|227
1738688840000|2025-02-04 17:07:20|6035.03|6034.53|6035.28|6034.78|6035.28|6034.78|6035.03|6034.53|134
1738688850000|2025-02-04 17:07:30|6035.53|6035.03|6035.28|6034.78|6035.53|6035.03|6035.03|6034.53|339
1738688860000|2025-02-04 17:07:40|6035.03|6034.53|6035.78|6035.28|6035.78|6035.28|6035.03|6034.53|325
1738688870000|2025-02-04 17:07:50|6036.03|6035.53|6036.03|6035.53|6036.28|6035.78|6036.03|6035.53|170
1738688880000|2025-02-04 17:08:00|6035.78|6035.28|6035.4|6034.9|6035.78|6035.28|6035.4|6034.9|347
1738688890000|2025-02-04 17:08:10|6035.28|6034.78|6035.53|6035.03|6035.78|6035.28|6035.28|6034.78|196
1738688900000|2025-02-04 17:08:20|6035.78|6035.28|6035.28|6034.78|6035.78|6035.28|6035.28|6034.78|245
1738688910000|2025-02-04 17:08:30|6035.4|6034.9|6034.78|6034.28|6035.53|6035.03|6034.53|6034.03|341
1738688920000|2025-02-04 17:08:40|6034.53|6034.03|6034.28|6033.78|6034.53|6034.03|6034.03|6033.53|216
1738688930000|2025-02-04 17:08:50|6034.53|6034.03|6035.03|6034.53|6035.28|6034.78|6034.53|6034.03|128
1738688940000|2025-02-04 17:09:00|6034.78|6034.28|6034.78|6034.28|6034.78|6034.28|6034.53|6034.03|177
1738688950000|2025-02-04 17:09:10|6034.53|6034.03|6034.28|6033.78|6034.53|6034.03|6034.28|6033.78|230
1738688960000|2025-02-04 17:09:20|6034.03|6033.53|6034.03|6033.53|6034.53|6034.03|6034.03|6033.53|89
1738688970000|2025-02-04 17:09:30|6034.28|6033.78|6033.78|6033.28|6034.28|6033.78|6033.53|6033.03|201
1738688980000|2025-02-04 17:09:40|6033.53|6033.03|6033.53|6033.03|6033.78|6033.28|6033.53|6033.03|140
1738688990000|2025-02-04 17:09:50|6033.4|6032.9|6033.03|6032.53|6033.4|6032.9|6032.78|6032.28|267
1738689000000|2025-02-04 17:10:00|6033.28|6032.78|6033.53|6033.03|6034.03|6033.53|6033.03|6032.53|345
1738689010000|2025-02-04 17:10:10|6033.28|6032.78|6032.78|6032.28|6033.53|6033.03|6032.28|6031.78|451
1738689020000|2025-02-04 17:10:20|6033.03|6032.53|6033.28|6032.78|6033.28|6032.78|6033.03|6032.53|234
1738689030000|2025-02-04 17:10:30|6033.03|6032.53|6033.78|6033.28|6033.78|6033.28|6033.03|6032.53|167
1738689040000|2025-02-04 17:10:40|6033.53|6033.03|6033.53|6033.03|6034.03|6033.53|6033.53|6033.03|303
1738689050000|2025-02-04 17:10:50|6033.28|6032.78|6033.28|6032.78|6033.28|6032.78|6032.78|6032.28|141
1738689060000|2025-02-04 17:11:00|6033.03|6032.53|6034.03|6033.53|6034.03|6033.53|6033.03|6032.53|163
1738689070000|2025-02-04 17:11:10|6034.28|6033.78|6034.28|6033.78|6034.28|6033.78|6033.78|6033.28|117
1738689080000|2025-02-04 17:11:20|6034.53|6034.03|6034.78|6034.28|6034.78|6034.28|6034.53|6034.03|214
1738689090000|2025-02-04 17:11:30|6035.03|6034.53|6034.03|6033.53|6035.03|6034.53|6033.78|6033.28|257
1738689100000|2025-02-04 17:11:40|6033.78|6033.28|6033.03|6032.53|6033.78|6033.28|6033.03|6032.53|239
1738689110000|2025-02-04 17:11:50|6033.28|6032.78|6034.03|6033.53|6034.03|6033.53|6033.28|6032.78|121
1738689120000|2025-02-04 17:12:00|6034.28|6033.78|6034.53|6034.03|6034.53|6034.03|6034.28|6033.78|162
1738689130000|2025-02-04 17:12:10|6034.65|6034.15|6034.53|6034.03|6034.78|6034.28|6034.28|6033.78|150
1738689140000|2025-02-04 17:12:20|6034.28|6033.78|6034.28|6033.78|6034.28|6033.78|6034.28|6033.78|32
1738689150000|2025-02-04 17:12:30|6034.53|6034.03|6034.53|6034.03|6034.53|6034.03|6034.53|6034.03|74
1738689160000|2025-02-04 17:12:40|6034.78|6034.28|6035.03|6034.53|6035.03|6034.53|6034.53|6034.03|122
1738689170000|2025-02-04 17:12:50|6034.78|6034.28|6034.78|6034.28|6035.03|6034.53|6034.78|6034.28|147
1738689180000|2025-02-04 17:13:00|6035.03|6034.53|6035.28|6034.78|6035.78|6035.28|6035.03|6034.53|400
1738689190000|2025-02-04 17:13:10|6035.53|6035.03|6035.03|6034.53|6035.53|6035.03|6034.78|6034.28|294
1738689200000|2025-02-04 17:13:20|6034.78|6034.28|6035.03|6034.53|6035.28|6034.78|6034.78|6034.28|86
1738689210000|2025-02-04 17:13:30|6035.28|6034.78|6036.03|6035.53|6036.28|6035.78|6035.28|6034.78|250
1738689220000|2025-02-04 17:13:40|6036.28|6035.78|6036.28|6035.78|6036.28|6035.78|6036.28|6035.78|184
1738689230000|2025-02-04 17:13:50|6036.53|6036.03|6035.53|6035.03|6036.53|6036.03|6035.28|6034.78|419
1738689240000|2025-02-04 17:14:00|6035.78|6035.28|6036.03|6035.53|6036.28|6035.78|6035.78|6035.28|235
1738689250000|2025-02-04 17:14:10|6035.9|6035.4|6035.78|6035.28|6036.03|6035.53|6035.78|6035.28|205
1738689260000|2025-02-04 17:14:20|6035.53|6035.03|6035.65|6035.15|6035.78|6035.28|6035.53|6035.03|79
1738689270000|2025-02-04 17:14:30|6035.78|6035.28|6035.53|6035.03|6036.03|6035.53|6035.53|6035.03|58
1738689280000|2025-02-04 17:14:40|6035.78|6035.28|6035.53|6035.03|6036.03|6035.53|6035.53|6035.03|136
1738689290000|2025-02-04 17:14:50|6035.28|6034.78|6035.28|6034.78|6035.28|6034.78|6035.03|6034.53|161
1738689300000|2025-02-04 17:15:00|6035.03|6034.53|6035.03|6034.53|6035.53|6035.03|6035.03|6034.53|203
1738689310000|2025-02-04 17:15:10|6035.28|6034.78|6034.53|6034.03|6035.28|6034.78|6034.53|6034.03|301
1738689320000|2025-02-04 17:15:20|6034.78|6034.28|6035.03|6034.53|6035.03|6034.53|6034.53|6034.03|135
1738689330000|2025-02-04 17:15:30|6035.28|6034.78|6035.28|6034.78|6035.28|6034.78|6035.03|6034.53|180
1738689340000|2025-02-04 17:15:40|6035.53|6035.03|6035.78|6035.28|6035.78|6035.28|6035.28|6034.78|311
1738689350000|2025-02-04 17:15:50|6035.53|6035.03|6035.78|6035.28|6035.78|6035.28|6035.53|6035.03|156
1738689360000|2025-02-04 17:16:00|6036.03|6035.53|6036.03|6035.53|6036.28|6035.78|6035.78|6035.28|186
1738689370000|2025-02-04 17:16:10|6036.28|6035.78|6032.03|6031.53|6036.28|6035.78|6030.53|6030.03|4629
1738689380000|2025-02-04 17:16:20|6031.78|6031.28|6027.53|6027.03|6031.78|6031.28|6026.28|6025.78|3893
1738689390000|2025-02-04 17:16:30|6028.03|6027.53|6029.78|6029.28|6030.28|6029.78|6026.53|6026.03|2363
1738689400000|2025-02-04 17:16:40|6029.53|6029.03|6028.53|6028.03|6029.53|6029.03|6027.28|6026.78|1043
1738689410000|2025-02-04 17:16:50|6028.28|6027.78|6028.53|6028.03|6029.28|6028.78|6027.78|6027.28|828
1738689420000|2025-02-04 17:17:00|6028.03|6027.53|6024.78|6024.28|6028.03|6027.53|6024.03|6023.53|2697
1738689430000|2025-02-04 17:17:10|6024.53|6024.03|6025.78|6025.28|6026.78|6026.28|6023.03|6022.53|2307
1738689440000|2025-02-04 17:17:20|6026.28|6025.78|6024.53|6024.03|6026.28|6025.78|6023.03|6022.53|1579
1738689450000|2025-02-04 17:17:30|6025.03|6024.53|6023.28|6022.78|6025.03|6024.53|6023.28|6022.78|1213
1738689460000|2025-02-04 17:17:40|6023.53|6023.03|6024.78|6024.28|6025.03|6024.53|6023.28|6022.78|659
1738689470000|2025-02-04 17:17:50|6024.53|6024.03|6026.78|6026.28|6027.03|6026.53|6024.53|6024.03|975
1738689480000|2025-02-04 17:18:00|6026.53|6026.03|6028.78|6028.28|6029.03|6028.53|6026.53|6026.03|1003
1738689490000|2025-02-04 17:18:10|6028.53|6028.03|6028.78|6028.28|6028.78|6028.28|6028.03|6027.53|577
1738689500000|2025-02-04 17:18:20|6028.53|6028.03|6029.28|6028.78|6029.78|6029.28|6028.28|6027.78|681
1738689510000|2025-02-04 17:18:30|6029.53|6029.03|6029.03|6028.53|6029.53|6029.03|6028.28|6027.78|365
1738689520000|2025-02-04 17:18:40|6028.78|6028.28|6028.78|6028.28|6029.28|6028.78|6028.53|6028.03|210
1738689530000|2025-02-04 17:18:50|6029.03|6028.53|6027.53|6027.03|6029.28|6028.78|6027.53|6027.03|557
1738689540000|2025-02-04 17:19:00|6027.78|6027.28|6026.78|6026.28|6027.78|6027.28|6026.28|6025.78|724
1738689550000|2025-02-04 17:19:10|6026.53|6026.03|6024.78|6024.28|6026.53|6026.03|6024.78|6024.28|670
1738689560000|2025-02-04 17:19:20|6024.53|6024.03|6024.03|6023.53|6024.53|6024.03|6023.28|6022.78|823
1738689570000|2025-02-04 17:19:30|6024.28|6023.78|6024.78|6024.28|6025.03|6024.53|6023.78|6023.28|725
1738689580000|2025-02-04 17:19:40|6024.53|6024.03|6024.78|6024.28|6025.03|6024.53|6024.28|6023.78|511
1738689590000|2025-02-04 17:19:50|6025.03|6024.53|6025.78|6025.28|6025.78|6025.28|6024.78|6024.28|500
1738689600000|2025-02-04 17:20:00|6025.53|6025.03|6025.78|6025.28|6026.03|6025.53|6025.03|6024.53|705
1738689610000|2025-02-04 17:20:10|6026.03|6025.53|6025.28|6024.78|6026.03|6025.53|6025.03|6024.53|283
1738689620000|2025-02-04 17:20:20|6025.03|6024.53|6025.78|6025.28|6026.03|6025.53|6025.03|6024.53|425
1738689630000|2025-02-04 17:20:30|6025.53|6025.03|6024.03|6023.53|6025.53|6025.03|6023.53|6023.03|493
1738689640000|2025-02-04 17:20:40|6023.78|6023.28|6023.9|6023.4|6024.03|6023.53|6023.28|6022.78|543
1738689650000|2025-02-04 17:20:50|6023.78|6023.28|6023.78|6023.28|6023.78|6023.28|6023.28|6022.78|276
1738689660000|2025-02-04 17:21:00|6024.03|6023.53|6022.53|6022.03|6024.78|6024.28|6022.28|6021.78|937
1738689670000|2025-02-04 17:21:10|6022.28|6021.78|6021.28|6020.78|6022.53|6022.03|6021.03|6020.53|1068
1738689680000|2025-02-04 17:21:20|6020.78|6020.28|6022.53|6022.03|6023.28|6022.78|6020.53|6020.03|1196
1738689690000|2025-02-04 17:21:30|6022.78|6022.28|6022.28|6021.78|6022.78|6022.28|6022.28|6021.78|310
1738689700000|2025-02-04 17:21:40|6022.53|6022.03|6022.28|6021.78|6022.78|6022.28|6022.03|6021.53|489
1738689710000|2025-02-04 17:21:50|6022.03|6021.53|6024.03|6023.53|6024.03|6023.53|6021.78|6021.28|1177
1738689720000|2025-02-04 17:22:00|6023.78|6023.28|6025.03|6024.53|6025.03|6024.53|6023.03|6022.53|716
1738689730000|2025-02-04 17:22:10|6024.53|6024.03|6023.28|6022.78|6024.78|6024.28|6023.28|6022.78|441
1738689740000|2025-02-04 17:22:20|6023.53|6023.03|6024.03|6023.53|6024.03|6023.53|6023.28|6022.78|530
1738689750000|2025-02-04 17:22:30|6024.28|6023.78|6026.28|6025.78|6026.28|6025.78|6024.28|6023.78|676
1738689760000|2025-02-04 17:22:40|6026.03|6025.53|6026.53|6026.03|6026.53|6026.03|6026.03|6025.53|419
1738689770000|2025-02-04 17:22:50|6026.28|6025.78|6025.28|6024.78|6026.28|6025.78|6025.03|6024.53|499
1738689780000|2025-02-04 17:23:00|6025.53|6025.03|6025.53|6025.03|6026.78|6026.28|6025.53|6025.03|496
1738689790000|2025-02-04 17:23:10|6025.78|6025.28|6025.53|6025.03|6026.03|6025.53|6025.28|6024.78|203
1738689800000|2025-02-04 17:23:20|6025.78|6025.28|6024.78|6024.28|6025.78|6025.28|6024.53|6024.03|305
1738689810000|2025-02-04 17:23:30|6025.03|6024.53|6025.03|6024.53|6025.53|6025.03|6024.78|6024.28|272
1738689820000|2025-02-04 17:23:40|6025.28|6024.78|6025.28|6024.78|6025.28|6024.78|6024.78|6024.28|169
1738689830000|2025-02-04 17:23:50|6025.03|6024.53|6025.28|6024.78|6025.78|6025.28|6025.03|6024.53|217
1738689840000|2025-02-04 17:24:00|6025.53|6025.03|6026.03|6025.53|6026.28|6025.78|6025.53|6025.03|204
1738689850000|2025-02-04 17:24:10|6025.78|6025.28|6025.78|6025.28|6026.03|6025.53|6025.53|6025.03|300
1738689860000|2025-02-04 17:24:20|6026.03|6025.53|6027.28|6026.78|6027.53|6027.03|6026.03|6025.53|560
1738689870000|2025-02-04 17:24:30|6027.53|6027.03|6026.53|6026.03|6027.78|6027.28|6026.53|6026.03|402
1738689880000|2025-02-04 17:24:40|6026.78|6026.28|6027.03|6026.53|6027.03|6026.53|6026.53|6026.03|330
1738689890000|2025-02-04 17:24:50|6027.28|6026.78|6025.53|6025.03|6027.28|6026.78|6025.53|6025.03|414
1738689900000|2025-02-04 17:25:00|6026.03|6025.53|6025.53|6025.03|6026.03|6025.53|6025.03|6024.53|414
1738689910000|2025-02-04 17:25:10|6025.78|6025.28|6025.78|6025.28|6026.03|6025.53|6025.28|6024.78|409
1738689920000|2025-02-04 17:25:20|6025.28|6024.78|6024.78|6024.28|6025.53|6025.03|6024.53|6024.03|343
1738689930000|2025-02-04 17:25:30|6025.03|6024.53|6025.28|6024.78|6025.28|6024.78|6024.53|6024.03|162
1738689940000|2025-02-04 17:25:40|6025.03|6024.53|6025.03|6024.53|6025.28|6024.78|6024.78|6024.28|305
1738689950000|2025-02-04 17:25:50|6025.28|6024.78|6025.28|6024.78|6025.78|6025.28|6025.28|6024.78|278
1738689960000|2025-02-04 17:26:00|6025.03|6024.53|6023.28|6022.78|6025.03|6024.53|6023.03|6022.53|610
1738689970000|2025-02-04 17:26:10|6023.03|6022.53|6024.28|6023.78|6024.53|6024.03|6023.03|6022.53|467
1738689980000|2025-02-04 17:26:20|6024.03|6023.53|6024.03|6023.53|6024.28|6023.78|6023.78|6023.28|301
1738689990000|2025-02-04 17:26:30|6024.28|6023.78|6024.03|6023.53|6024.53|6024.03|6023.78|6023.28|279
1738690000000|2025-02-04 17:26:40|6023.78|6023.28|6023.03|6022.53|6023.78|6023.28|6023.03|6022.53|290
1738690010000|2025-02-04 17:26:50|6023.28|6022.78|6023.53|6023.03|6023.78|6023.28|6023.28|6022.78|198
1738690020000|2025-02-04 17:27:00|6023.28|6022.78|6022.03|6021.53|6023.28|6022.78|6022.03|6021.53|502
1738690030000|2025-02-04 17:27:10|6022.28|6021.78|6024.03|6023.53|6024.03|6023.53|6022.03|6021.53|341
1738690040000|2025-02-04 17:27:20|6023.78|6023.28|6024.28|6023.78|6024.28|6023.78|6023.78|6023.28|351
1738690050000|2025-02-04 17:27:30|6024.03|6023.53|6024.53|6024.03|6024.53|6024.03|6023.78|6023.28|381
1738690060000|2025-02-04 17:27:40|6024.28|6023.78|6025.03|6024.53|6025.28|6024.78|6024.03|6023.53|279
1738690070000|2025-02-04 17:27:50|6025.28|6024.78|6024.78|6024.28|6025.28|6024.78|6024.53|6024.03|212
1738690080000|2025-02-04 17:28:00|6024.53|6024.03|6025.03|6024.53|6025.28|6024.78|6024.53|6024.03|261
1738690090000|2025-02-04 17:28:10|6024.78|6024.28|6023.78|6023.28|6024.78|6024.28|6023.78|6023.28|352
1738690100000|2025-02-04 17:28:20|6023.28|6022.78|6022.53|6022.03|6023.28|6022.78|6022.28|6021.78|429
1738690110000|2025-02-04 17:28:30|6022.28|6021.78|6022.03|6021.53|6022.53|6022.03|6022.03|6021.53|486
1738690120000|2025-02-04 17:28:40|6021.28|6020.78|6020.78|6020.28|6021.28|6020.78|6020.28|6019.78|945
1738690130000|2025-02-04 17:28:50|6020.53|6020.03|6020.28|6019.78|6020.78|6020.28|6020.28|6019.78|417
1738690140000|2025-02-04 17:29:00|6020.03|6019.53|6020.03|6019.53|6020.28|6019.78|6019.53|6019.03|989
1738690150000|2025-02-04 17:29:10|6019.78|6019.28|6018.53|6018.03|6020.03|6019.53|6018.28|6017.78|945
1738690160000|2025-02-04 17:29:20|6018.28|6017.78|6017.53|6017.03|6019.03|6018.53|6017.28|6016.78|975
1738690170000|2025-02-04 17:29:30|6017.28|6016.78|6016.53|6016.03|6017.53|6017.03|6016.53|6016.03|965
1738690180000|2025-02-04 17:29:40|6016.78|6016.28|6017.28|6016.78|6017.53|6017.03|6016.53|6016.03|791
1738690190000|2025-02-04 17:29:50|6017.03|6016.53|6017.53|6017.03|6017.78|6017.28|6017.03|6016.53|406
1738690200000|2025-02-04 17:30:00|6018.03|6017.53|6018.03|6017.53|6018.28|6017.78|6016.53|6016.03|1133
1738690210000|2025-02-04 17:30:10|6018.28|6017.78|6019.53|6019.03|6019.53|6019.03|6018.03|6017.53|689
1738690220000|2025-02-04 17:30:20|6019.28|6018.78|6019.03|6018.53|6019.53|6019.03|6018.78|6018.28|472
1738690230000|2025-02-04 17:30:30|6018.78|6018.28|6020.03|6019.53|6020.28|6019.78|6018.78|6018.28|430
1738690240000|2025-02-04 17:30:40|6019.53|6019.03|6019.28|6018.78|6019.78|6019.28|6019.28|6018.78|428
1738690250000|2025-02-04 17:30:50|6019.53|6019.03|6018.53|6018.03|6019.78|6019.28|6018.53|6018.03|419
1738690260000|2025-02-04 17:31:00|6018.28|6017.78|6018.03|6017.53|6018.28|6017.78|6016.78|6016.28|840
1738690270000|2025-02-04 17:31:10|6018.28|6017.78|6018.28|6017.78|6018.28|6017.78|6017.53|6017.03|472
1738690280000|2025-02-04 17:31:20|6018.53|6018.03|6017.28|6016.78|6018.53|6018.03|6016.78|6016.28|589
1738690290000|2025-02-04 17:31:30|6017.78|6017.28|6017.03|6016.53|6017.78|6017.28|6017.03|6016.53|314
1738690300000|2025-02-04 17:31:40|6017.28|6016.78|6016.78|6016.28|6017.65|6017.15|6016.78|6016.28|369
1738690310000|2025-02-04 17:31:50|6016.53|6016.03|6014.28|6013.78|6016.53|6016.03|6013.78|6013.28|1562
1738690320000|2025-02-04 17:32:00|6014.03|6013.53|6015.78|6015.28|6016.03|6015.53|6013.78|6013.28|743
1738690330000|2025-02-04 17:32:10|6015.53|6015.03|6015.28|6014.78|6015.78|6015.28|6015.03|6014.53|604
1738690340000|2025-02-04 17:32:20|6015.03|6014.53|6015.03|6014.53|6015.28|6014.78|6014.78|6014.28|357
1738690350000|2025-02-04 17:32:30|6014.78|6014.28|6015.03|6014.53|6015.78|6015.28|6014.53|6014.03|410
1738690360000|2025-02-04 17:32:40|6015.28|6014.78|6015.03|6014.53|6015.53|6015.03|6014.53|6014.03|534
1738690370000|2025-02-04 17:32:50|6014.78|6014.28|6015.28|6014.78|6015.53|6015.03|6014.78|6014.28|357
1738690380000|2025-02-04 17:33:00|6015.03|6014.53|6016.28|6015.78|6016.28|6015.78|6015.03|6014.53|546
1738690390000|2025-02-04 17:33:10|6016.53|6016.03|6016.53|6016.03|6017.03|6016.53|6016.28|6015.78|537
1738690400000|2025-02-04 17:33:20|6016.78|6016.28|6018.28|6017.78|6018.53|6018.03|6016.78|6016.28|538
1738690410000|2025-02-04 17:33:30|6018.03|6017.53|6016.53|6016.03|6018.28|6017.78|6016.53|6016.03|426
1738690420000|2025-02-04 17:33:40|6016.78|6016.28|6016.53|6016.03|6017.03|6016.53|6016.53|6016.03|318
1738690430000|2025-02-04 17:33:50|6016.28|6015.78|6017.03|6016.53|6017.28|6016.78|6016.28|6015.78|238
1738690440000|2025-02-04 17:34:00|6016.78|6016.28|6017.53|6017.03|6017.53|6017.03|6016.53|6016.03|278
1738690450000|2025-02-04 17:34:10|6017.03|6016.53|6016.78|6016.28|6017.03|6016.53|6016.03|6015.53|451
1738690460000|2025-02-04 17:34:20|6017.03|6016.53|6017.03|6016.53|6017.03|6016.53|6016.53|6016.03|184
1738690470000|2025-02-04 17:34:30|6016.78|6016.28|6017.53|6017.03|6018.03|6017.53|6016.78|6016.28|331
1738690480000|2025-02-04 17:34:40|6017.28|6016.78|6017.03|6016.53|6017.53|6017.03|6016.53|6016.03|301
1738690490000|2025-02-04 17:34:50|6016.78|6016.28|6017.53|6017.03|6017.53|6017.03|6016.78|6016.28|175
1738690500000|2025-02-04 17:35:00|6017.28|6016.78|6017.78|6017.28|6018.03|6017.53|6017.28|6016.78|371
1738690510000|2025-02-04 17:35:10|6018.28|6017.78|6018.78|6018.28|6019.28|6018.78|6018.28|6017.78|417
1738690520000|2025-02-04 17:35:20|6019.03|6018.53|6018.78|6018.28|6019.03|6018.53|6018.53|6018.03|452
1738690530000|2025-02-04 17:35:30|6019.03|6018.53|6018.03|6017.53|6019.03|6018.53|6018.03|6017.53|382
1738690540000|2025-02-04 17:35:40|6017.78|6017.28|6018.28|6017.78|6018.28|6017.78|6017.53|6017.03|340
1738690550000|2025-02-04 17:35:50|6018.53|6018.03|6018.78|6018.28|6019.28|6018.78|6018.28|6017.78|255
1738690560000|2025-02-04 17:36:00|6019.03|6018.53|6020.28|6019.78|6020.28|6019.78|6018.53|6018.03|461
1738690570000|2025-02-04 17:36:10|6020.53|6020.03|6020.28|6019.78|6020.53|6020.03|6019.78|6019.28|498
1738690580000|2025-02-04 17:36:20|6020.4|6019.9|6023.28|6022.78|6023.28|6022.78|6020.4|6019.9|3957
1738690590000|2025-02-04 17:36:30|6023.03|6022.53|6023.53|6023.03|6023.78|6023.28|6022.9|6022.4|933
1738690600000|2025-02-04 17:36:40|6023.28|6022.78|6022.78|6022.28|6023.53|6023.03|6022.78|6022.28|484
1738690610000|2025-02-04 17:36:50|6023.03|6022.53|6022.03|6021.53|6023.03|6022.53|6021.9|6021.4|2368
1738690620000|2025-02-04 17:37:00|6022.28|6021.78|6020.53|6020.03|6022.28|6021.78|6020.53|6020.03|541
1738690630000|2025-02-04 17:37:10|6021.03|6020.53|6021.53|6021.03|6022.28|6021.78|6021.03|6020.53|549
1738690640000|2025-02-04 17:37:20|6021.28|6020.78|6021.9|6021.4|6022.03|6021.53|6021.28|6020.78|203
1738690650000|2025-02-04 17:37:30|6021.78|6021.28|6021.53|6021.03|6022.28|6021.78|6021.53|6021.03|214
1738690660000|2025-02-04 17:37:40|6021.78|6021.28|6021.03|6020.53|6021.78|6021.28|6021.03|6020.53|108
1738690670000|2025-02-04 17:37:50|6021.28|6020.78|6021.28|6020.78|6021.78|6021.28|6021.28|6020.78|181
1738690680000|2025-02-04 17:38:00|6021.53|6021.03|6021.03|6020.53|6021.78|6021.28|6021.03|6020.53|255
1738690690000|2025-02-04 17:38:10|6020.78|6020.28|6021.03|6020.53|6021.28|6020.78|6020.53|6020.03|216
1738690700000|2025-02-04 17:38:20|6020.78|6020.28|6021.03|6020.53|6021.28|6020.78|6020.78|6020.28|153
1738690710000|2025-02-04 17:38:30|6020.78|6020.28|6021.28|6020.78|6021.28|6020.78|6020.4|6019.9|267
1738690720000|2025-02-04 17:38:40|6021.15|6020.65|6021.53|6021.03|6021.53|6021.03|6021.15|6020.65|120
1738690730000|2025-02-04 17:38:50|6021.28|6020.78|6021.28|6020.78|6021.28|6020.78|6021.03|6020.53|189
1738690740000|2025-02-04 17:39:00|6021.15|6020.65|6021.28|6020.78|6021.78|6021.28|6021.03|6020.53|185
1738690750000|2025-02-04 17:39:10|6020.78|6020.28|6021.03|6020.53|6021.03|6020.53|6020.53|6020.03|165
1738690760000|2025-02-04 17:39:20|6021.28|6020.78|6020.28|6019.78|6021.28|6020.78|6020.03|6019.53|303
1738690770000|2025-02-04 17:39:30|6020.03|6019.53|6021.03|6020.53|6021.03|6020.53|6020.03|6019.53|244
1738690780000|2025-02-04 17:39:40|6020.9|6020.4|6021.03|6020.53|6021.28|6020.78|6020.78|6020.28|213
1738690790000|2025-02-04 17:39:50|6020.78|6020.28|6021.03|6020.53|6021.15|6020.65|6020.78|6020.28|109
1738690800000|2025-02-04 17:40:00|6020.98|6020.48|6021.48|6020.98|6021.73|6021.23|6020.73|6020.23|248
1738690810000|2025-02-04 17:40:10|6021.23|6020.73|6020.98|6020.48|6021.48|6020.98|6020.98|6020.48|235
1738690820000|2025-02-04 17:40:20|6021.23|6020.73|6020.48|6019.98|6021.73|6021.23|6020.23|6019.73|202
1738690830000|2025-02-04 17:40:30|6020.23|6019.73|6019.48|6018.98|6020.23|6019.73|6019.48|6018.98|403
1738690840000|2025-02-04 17:40:40|6019.73|6019.23|6019.48|6018.98|6019.73|6019.23|6019.23|6018.73|339
1738690850000|2025-02-04 17:40:50|6019.73|6019.23|6019.73|6019.23|6019.98|6019.48|6019.48|6018.98|154
1738690860000|2025-02-04 17:41:00|6019.98|6019.48|6019.98|6019.48|6019.98|6019.48|6019.85|6019.35|129
1738690870000|2025-02-04 17:41:10|6019.73|6019.23|6019.73|6019.23|6019.73|6019.23|6019.23|6018.73|127
1738690880000|2025-02-04 17:41:20|6019.48|6018.98|6019.98|6019.48|6019.98|6019.48|6019.48|6018.98|94
1738690890000|2025-02-04 17:41:30|6020.23|6019.73|6020.48|6019.98|6020.73|6020.23|6020.23|6019.73|393
1738690900000|2025-02-04 17:41:40|6020.73|6020.23|6020.73|6020.23|6020.73|6020.23|6020.23|6019.73|150
1738690910000|2025-02-04 17:41:50|6020.48|6019.98|6020.48|6019.98|6020.73|6020.23|6020.23|6019.73|161
1738690920000|2025-02-04 17:42:00|6020.23|6019.73|6020.23|6019.73|6020.48|6019.98|6019.98|6019.48|200
1738690930000|2025-02-04 17:42:10|6020.48|6019.98|6020.23|6019.73|6020.73|6020.23|6020.23|6019.73|233
1738690940000|2025-02-04 17:42:20|6020.48|6019.98|6020.73|6020.23|6020.73|6020.23|6020.48|6019.98|102
1738690950000|2025-02-04 17:42:30|6020.98|6020.48|6021.23|6020.73|6021.23|6020.73|6020.48|6019.98|284
1738690960000|2025-02-04 17:42:40|6020.98|6020.48|6022.48|6021.98|6022.73|6022.23|6020.98|6020.48|310
1738690970000|2025-02-04 17:42:50|6022.73|6022.23|6022.48|6021.98|6022.98|6022.48|6022.23|6021.73|268
1738690980000|2025-02-04 17:43:00|6022.73|6022.23|6022.6|6022.1|6022.98|6022.48|6022.48|6021.98|311
1738690990000|2025-02-04 17:43:10|6022.48|6021.98|6022.73|6022.23|6022.98|6022.48|6022.23|6021.73|283
1738691000000|2025-02-04 17:43:20|6022.48|6021.98|6022.23|6021.73|6022.48|6021.98|6022.23|6021.73|185
1738691010000|2025-02-04 17:43:30|6022.48|6021.98|6023.23|6022.73|6023.48|6022.98|6022.23|6021.73|409
1738691020000|2025-02-04 17:43:40|6022.98|6022.48|6024.48|6023.98|6024.73|6024.23|6022.98|6022.48|817
1738691030000|2025-02-04 17:43:50|6024.23|6023.73|6024.48|6023.98|6024.48|6023.98|6024.23|6023.73|381
1738691040000|2025-02-04 17:44:00|6024.35|6023.85|6024.23|6023.73|6024.73|6024.23|6024.23|6023.73|648
1738691050000|2025-02-04 17:44:10|6024.48|6023.98|6024.23|6023.73|6024.48|6023.98|6023.73|6023.23|481
1738691060000|2025-02-04 17:44:20|6024.1|6023.6|6023.48|6022.98|6024.1|6023.6|6023.23|6022.73|348
1738691070000|2025-02-04 17:44:30|6023.73|6023.23|6023.73|6023.23|6024.23|6023.73|6023.48|6022.98|303
1738691080000|2025-02-04 17:44:40|6023.98|6023.48|6024.23|6023.73|6024.48|6023.98|6023.98|6023.48|360
1738691090000|2025-02-04 17:44:50|6023.73|6023.23|6023.98|6023.48|6023.98|6023.48|6023.73|6023.23|200
1738691100000|2025-02-04 17:45:00|6023.48|6022.98|6023.73|6023.23|6024.23|6023.73|6023.48|6022.98|412
1738691110000|2025-02-04 17:45:10|6023.98|6023.48|6023.23|6022.73|6023.98|6023.48|6022.98|6022.48|402
1738691120000|2025-02-04 17:45:20|6023.48|6022.98|6022.73|6022.23|6023.48|6022.98|6022.73|6022.23|262
1738691130000|2025-02-04 17:45:30|6022.48|6021.98|6022.23|6021.73|6022.73|6022.23|6022.23|6021.73|197
1738691140000|2025-02-04 17:45:40|6022.48|6021.98|6022.23|6021.73|6022.48|6021.98|6021.98|6021.48|184
1738691150000|2025-02-04 17:45:50|6021.98|6021.48|6022.23|6021.73|6022.48|6021.98|6021.73|6021.23|244
1738691160000|2025-02-04 17:46:00|6021.98|6021.48|6020.98|6020.48|6022.23|6021.73|6020.73|6020.23|580
1738691170000|2025-02-04 17:46:10|6021.1|6020.6|6021.73|6021.23|6021.73|6021.23|6021.1|6020.6|234
1738691180000|2025-02-04 17:46:20|6021.48|6020.98|6022.98|6022.48|6023.23|6022.73|6021.23|6020.73|490
1738691190000|2025-02-04 17:46:30|6023.23|6022.73|6023.48|6022.98|6023.73|6023.23|6023.23|6022.73|198
1738691200000|2025-02-04 17:46:40|6023.23|6022.73|6023.73|6023.23|6023.73|6023.23|6023.23|6022.73|154
1738691210000|2025-02-04 17:46:50|6023.48|6022.98|6023.98|6023.48|6023.98|6023.48|6023.48|6022.98|186
1738691220000|2025-02-04 17:47:00|6024.23|6023.73|6024.23|6023.73|6024.48|6023.98|6023.98|6023.48|425
1738691230000|2025-02-04 17:47:10|6023.98|6023.48|6023.98|6023.48|6024.23|6023.73|6023.73|6023.23|135
1738691240000|2025-02-04 17:47:20|6023.73|6023.23|6023.48|6022.98|6023.98|6023.48|6023.48|6022.98|262
1738691250000|2025-02-04 17:47:30|6023.73|6023.23|6023.48|6022.98|6023.73|6023.23|6022.98|6022.48|256
1738691260000|2025-02-04 17:47:40|6023.23|6022.73|6023.35|6022.85|6023.48|6022.98|6023.23|6022.73|114
1738691270000|2025-02-04 17:47:50|6023.23|6022.73|6022.98|6022.48|6023.48|6022.98|6022.73|6022.23|137
1738691280000|2025-02-04 17:48:00|6023.1|6022.6|6022.73|6022.23|6023.1|6022.6|6022.48|6021.98|234
1738691290000|2025-02-04 17:48:10|6022.98|6022.48|6022.98|6022.48|6022.98|6022.48|6022.48|6021.98|150
1738691300000|2025-02-04 17:48:20|6023.23|6022.73|6022.98|6022.48|6023.23|6022.73|6022.73|6022.23|150
1738691310000|2025-02-04 17:48:30|6022.73|6022.23|6021.73|6021.23|6022.98|6022.48|6021.73|6021.23|312
1738691320000|2025-02-04 17:48:40|6021.48|6020.98|6021.23|6020.73|6021.48|6020.98|6021.23|6020.73|238
1738691330000|2025-02-04 17:48:50|6021.35|6020.85|6021.98|6021.48|6022.48|6021.98|6021.35|6020.85|279
1738691340000|2025-02-04 17:49:00|6022.23|6021.73|6021.73|6021.23|6022.23|6021.73|6021.73|6021.23|108
1738691350000|2025-02-04 17:49:10|6021.98|6021.48|6023.23|6022.73|6023.23|6022.73|6021.98|6021.48|223
1738691360000|2025-02-04 17:49:20|6023.48|6022.98|6022.98|6022.48|6023.48|6022.98|6022.73|6022.23|183
1738691370000|2025-02-04 17:49:30|6023.23|6022.73|6022.85|6022.35|6023.23|6022.73|6022.73|6022.23|132
1738691380000|2025-02-04 17:49:40|6022.98|6022.48|6022.98|6022.48|6023.23|6022.73|6022.73|6022.23|202
1738691390000|2025-02-04 17:49:50|6023.23|6022.73|6022.48|6021.98|6023.23|6022.73|6022.48|6021.98|179
1738691400000|2025-02-04 17:50:00|6022.73|6022.23|6023.23|6022.73|6023.48|6022.98|6022.73|6022.23|195
1738691410000|2025-02-04 17:50:10|6022.98|6022.48|6023.98|6023.48|6024.23|6023.73|6022.98|6022.48|306
1738691420000|2025-02-04 17:50:20|6023.48|6022.98|6023.73|6023.23|6023.73|6023.23|6022.98|6022.48|183
1738691430000|2025-02-04 17:50:30|6023.98|6023.48|6023.73|6023.23|6024.48|6023.98|6023.73|6023.23|291
1738691440000|2025-02-04 17:50:40|6023.98|6023.48|6023.98|6023.48|6024.48|6023.98|6023.73|6023.23|209
1738691450000|2025-02-04 17:50:50|6024.23|6023.73|6024.73|6024.23|6024.98|6024.48|6024.23|6023.73|408
1738691460000|2025-02-04 17:51:00|6024.48|6023.98|6023.98|6023.48|6024.48|6023.98|6023.73|6023.23|319
1738691470000|2025-02-04 17:51:10|6024.23|6023.73|6024.23|6023.73|6024.73|6024.23|6024.23|6023.73|265
1738691480000|2025-02-04 17:51:20|6023.98|6023.48|6023.98|6023.48|6023.98|6023.48|6023.73|6023.23|225
1738691490000|2025-02-04 17:51:30|6024.23|6023.73|6023.48|6022.98|6024.48|6023.98|6023.48|6022.98|201
1738691500000|2025-02-04 17:51:40|6023.73|6023.23|6023.48|6022.98|6024.23|6023.73|6023.48|6022.98|341
1738691510000|2025-02-04 17:51:50|6023.23|6022.73|6023.73|6023.23|6023.98|6023.48|6023.23|6022.73|190
1738691520000|2025-02-04 17:52:00|6023.98|6023.48|6024.23|6023.73|6024.73|6024.23|6023.98|6023.48|182
1738691530000|2025-02-04 17:52:10|6023.98|6023.48|6024.48|6023.98|6024.48|6023.98|6023.98|6023.48|280
1738691540000|2025-02-04 17:52:20|6024.73|6024.23|6024.73|6024.23|6024.98|6024.48|6024.48|6023.98|146
1738691550000|2025-02-04 17:52:30|6025.48|6024.98|6023.73|6023.23|6025.98|6025.48|6023.73|6023.23|1182
1738691560000|2025-02-04 17:52:40|6023.98|6023.48|6024.23|6023.73|6024.48|6023.98|6023.73|6023.23|263
1738691570000|2025-02-04 17:52:50|6024.48|6023.98|6025.98|6025.48|6026.23|6025.73|6024.48|6023.98|1008
1738691580000|2025-02-04 17:53:00|6025.73|6025.23|6024.48|6023.98|6025.73|6025.23|6024.48|6023.98|341
1738691590000|2025-02-04 17:53:10|6024.23|6023.73|6024.48|6023.98|6024.48|6023.98|6023.23|6022.73|694
1738691600000|2025-02-04 17:53:20|6024.73|6024.23|6024.48|6023.98|6024.73|6024.23|6024.23|6023.73|205
1738691610000|2025-02-04 17:53:30|6024.35|6023.85|6024.48|6023.98|6024.73|6024.23|6024.23|6023.73|215
1738691620000|2025-02-04 17:53:40|6024.23|6023.73|6024.48|6023.98|6024.98|6024.48|6024.23|6023.73|307
1738691630000|2025-02-04 17:53:50|6024.98|6024.48|6024.73|6024.23|6025.23|6024.73|6024.73|6024.23|219
1738691640000|2025-02-04 17:54:00|6024.48|6023.98|6024.23|6023.73|6024.73|6024.23|6024.23|6023.73|233
1738691650000|2025-02-04 17:54:10|6023.98|6023.48|6024.73|6024.23|6024.73|6024.23|6023.48|6022.98|346
1738691660000|2025-02-04 17:54:20|6024.48|6023.98|6024.85|6024.35|6024.98|6024.48|6024.48|6023.98|224
1738691670000|2025-02-04 17:54:30|6024.98|6024.48|6024.98|6024.48|6025.48|6024.98|6024.98|6024.48|152
1738691680000|2025-02-04 17:54:40|6024.73|6024.23|6024.73|6024.23|6024.98|6024.48|6024.48|6023.98|173
1738691690000|2025-02-04 17:54:50|6024.48|6023.98|6024.48|6023.98|6024.73|6024.23|6024.48|6023.98|175
1738691700000|2025-02-04 17:55:00|6024.23|6023.73|6023.98|6023.48|6024.73|6024.23|6023.98|6023.48|350
1738691710000|2025-02-04 17:55:10|6024.23|6023.73|6024.48|6023.98|6024.73|6024.23|6024.23|6023.73|207
1738691720000|2025-02-04 17:55:20|6024.73|6024.23|6024.98|6024.48|6024.98|6024.48|6024.73|6024.23|185
1738691730000|2025-02-04 17:55:30|6024.73|6024.23|6024.98|6024.48|6025.23|6024.73|6024.73|6024.23|198
1738691740000|2025-02-04 17:55:40|6024.73|6024.23|6024.98|6024.48|6024.98|6024.48|6024.73|6024.23|144
1738691750000|2025-02-04 17:55:50|6024.85|6024.35|6024.73|6024.23|6024.98|6024.48|6024.73|6024.23|82
1738691760000|2025-02-04 17:56:00|6024.23|6023.73|6024.98|6024.48|6024.98|6024.48|6024.23|6023.73|318
1738691770000|2025-02-04 17:56:10|6024.48|6023.98|6024.73|6024.23|6024.98|6024.48|6024.48|6023.98|178
1738691780000|2025-02-04 17:56:20|6024.85|6024.35|6024.48|6023.98|6025.48|6024.98|6024.23|6023.73|337
1738691790000|2025-02-04 17:56:30|6024.73|6024.23|6024.23|6023.73|6024.73|6024.23|6024.23|6023.73|77
1738691800000|2025-02-04 17:56:40|6024.48|6023.98|6024.23|6023.73|6024.48|6023.98|6023.98|6023.48|196
1738691810000|2025-02-04 17:56:50|6024.48|6023.98|6024.73|6024.23|6024.73|6024.23|6023.98|6023.48|234
1738691820000|2025-02-04 17:57:00|6024.48|6023.98|6024.98|6024.48|6024.98|6024.48|6024.48|6023.98|151
1738691830000|2025-02-04 17:57:10|6024.85|6024.35|6025.23|6024.73|6025.48|6024.98|6024.85|6024.35|195
1738691840000|2025-02-04 17:57:20|6024.98|6024.48|6025.23|6024.73|6025.23|6024.73|6024.73|6024.23|186
1738691850000|2025-02-04 17:57:30|6025.1|6024.6|6025.98|6025.48|6025.98|6025.48|6024.98|6024.48|276
1738691860000|2025-02-04 17:57:40|6025.73|6025.23|6025.98|6025.48|6026.23|6025.73|6025.73|6025.23|177
1738691870000|2025-02-04 17:57:50|6026.23|6025.73|6026.23|6025.73|6026.48|6025.98|6025.98|6025.48|203
1738691880000|2025-02-04 17:58:00|6026.48|6025.98|6028.23|6027.73|6028.48|6027.98|6026.48|6025.98|1154
1738691890000|2025-02-04 17:58:10|6027.98|6027.48|6028.23|6027.73|6028.48|6027.98|6027.98|6027.48|762
1738691900000|2025-02-04 17:58:20|6027.98|6027.48|6028.23|6027.73|6028.23|6027.73|6027.48|6026.98|396
1738691910000|2025-02-04 17:58:30|6028.48|6027.98|6028.73|6028.23|6028.98|6028.48|6028.48|6027.98|297
1738691920000|2025-02-04 17:58:40|6028.48|6027.98|6028.48|6027.98|6028.73|6028.23|6028.48|6027.98|153
1738691930000|2025-02-04 17:58:50|6028.73|6028.23|6028.48|6027.98|6028.85|6028.35|6028.48|6027.98|180
1738691940000|2025-02-04 17:59:00|6028.73|6028.23|6029.23|6028.73|6029.23|6028.73|6028.48|6027.98|330
1738691950000|2025-02-04 17:59:10|6028.98|6028.48|6028.98|6028.48|6029.23|6028.73|6028.73|6028.23|806
1738691960000|2025-02-04 17:59:20|6029.23|6028.73|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|768
1738691970000|2025-02-04 17:59:30|6029.48|6028.98|6029.98|6029.48|6029.98|6029.48|6029.48|6028.98|476
1738691980000|2025-02-04 17:59:40|6029.73|6029.23|6029.73|6029.23|6029.73|6029.23|6029.48|6028.98|187
1738691990000|2025-02-04 17:59:50|6029.98|6029.48|6029.73|6029.23|6029.98|6029.48|6029.73|6029.23|300
1738692000000|2025-02-04 18:00:00|6029.48|6028.98|6029.98|6029.48|6030.23|6029.73|6029.23|6028.73|766
1738692010000|2025-02-04 18:00:10|6029.73|6029.23|6029.48|6028.98|6030.23|6029.73|6029.48|6028.98|501
1738692020000|2025-02-04 18:00:20|6029.23|6028.73|6029.73|6029.23|6029.73|6029.23|6029.23|6028.73|199
1738692030000|2025-02-04 18:00:30|6029.85|6029.35|6029.73|6029.23|6029.85|6029.35|6029.23|6028.73|258
1738692040000|2025-02-04 18:00:40|6029.48|6028.98|6028.73|6028.23|6029.73|6029.23|6028.48|6027.98|308
1738692050000|2025-02-04 18:00:50|6028.48|6027.98|6028.73|6028.23|6028.73|6028.23|6028.48|6027.98|179
1738692060000|2025-02-04 18:01:00|6028.48|6027.98|6029.48|6028.98|6029.48|6028.98|6028.23|6027.73|356
1738692070000|2025-02-04 18:01:10|6029.23|6028.73|6028.98|6028.48|6029.23|6028.73|6028.98|6028.48|160
1738692080000|2025-02-04 18:01:20|6028.73|6028.23|6028.23|6027.73|6028.73|6028.23|6028.23|6027.73|342
1738692090000|2025-02-04 18:01:30|6028.48|6027.98|6028.73|6028.23|6028.73|6028.23|6028.23|6027.73|381
1738692100000|2025-02-04 18:01:40|6028.48|6027.98|6028.48|6027.98|6028.73|6028.23|6028.48|6027.98|176
1738692110000|2025-02-04 18:01:50|6028.23|6027.73|6028.23|6027.73|6028.73|6028.23|6028.23|6027.73|168
1738692120000|2025-02-04 18:02:00|6027.98|6027.48|6027.23|6026.73|6028.23|6027.73|6026.73|6026.23|519
1738692130000|2025-02-04 18:02:10|6027.48|6026.98|6027.48|6026.98|6027.73|6027.23|6027.23|6026.73|271
1738692140000|2025-02-04 18:02:20|6027.23|6026.73|6027.23|6026.73|6027.23|6026.73|6027.23|6026.73|78
1738692150000|2025-02-04 18:02:30|6027.48|6026.98|6027.48|6026.98|6027.6|6027.1|6026.98|6026.48|195
1738692160000|2025-02-04 18:02:40|6027.73|6027.23|6028.23|6027.73|6028.23|6027.73|6027.73|6027.23|255
1738692170000|2025-02-04 18:02:50|6028.48|6027.98|6028.23|6027.73|6028.48|6027.98|6028.23|6027.73|123
1738692180000|2025-02-04 18:03:00|6027.98|6027.48|6028.23|6027.73|6028.23|6027.73|6027.98|6027.48|282
1738692190000|2025-02-04 18:03:10|6027.98|6027.48|6027.73|6027.23|6028.23|6027.73|6027.48|6026.98|371
1738692200000|2025-02-04 18:03:20|6027.98|6027.48|6027.23|6026.73|6027.98|6027.48|6027.23|6026.73|204
1738692210000|2025-02-04 18:03:30|6027.48|6026.98|6026.98|6026.48|6027.48|6026.98|6026.73|6026.23|199
1738692220000|2025-02-04 18:03:40|6026.48|6025.98|6026.23|6025.73|6026.73|6026.23|6026.23|6025.73|208
1738692230000|2025-02-04 18:03:50|6025.98|6025.48|6026.23|6025.73|6026.48|6025.98|6025.73|6025.23|390
1738692240000|2025-02-04 18:04:00|6025.98|6025.48|6025.23|6024.73|6025.98|6025.48|6025.23|6024.73|316
1738692250000|2025-02-04 18:04:10|6025.48|6024.98|6024.98|6024.48|6025.73|6025.23|6024.98|6024.48|260
1738692260000|2025-02-04 18:04:20|6025.23|6024.73|6024.73|6024.23|6025.23|6024.73|6024.48|6023.98|262
1738692270000|2025-02-04 18:04:30|6024.98|6024.48|6024.48|6023.98|6024.98|6024.48|6024.48|6023.98|371
1738692280000|2025-02-04 18:04:40|6024.73|6024.23|6023.98|6023.48|6024.73|6024.23|6023.98|6023.48|209
1738692290000|2025-02-04 18:04:50|6024.23|6023.73|6023.98|6023.48|6024.23|6023.73|6023.98|6023.48|248
1738692300000|2025-02-04 18:05:00|6024.23|6023.73|6022.23|6021.73|6024.23|6023.73|6022.23|6021.73|940
1738692310000|2025-02-04 18:05:10|6021.98|6021.48|6021.73|6021.23|6022.48|6021.98|6021.48|6020.98|778
1738692320000|2025-02-04 18:05:20|6021.48|6020.98|6022.48|6021.98|6022.48|6021.98|6021.23|6020.73|897
1738692330000|2025-02-04 18:05:30|6022.23|6021.73|6021.98|6021.48|6022.48|6021.98|6021.73|6021.23|305
1738692340000|2025-02-04 18:05:40|6022.23|6021.73|6021.48|6020.98|6022.23|6021.73|6021.23|6020.73|409
1738692350000|2025-02-04 18:05:50|6021.73|6021.23|6020.98|6020.48|6021.73|6021.23|6020.98|6020.48|246
1738692360000|2025-02-04 18:06:00|6020.73|6020.23|6021.73|6021.23|6021.73|6021.23|6020.73|6020.23|445
1738692370000|2025-02-04 18:06:10|6021.98|6021.48|6023.23|6022.73|6023.48|6022.98|6021.98|6021.48|467
1738692380000|2025-02-04 18:06:20|6023.48|6022.98|6023.23|6022.73|6023.73|6023.23|6022.73|6022.23|391
1738692390000|2025-02-04 18:06:30|6022.98|6022.48|6022.23|6021.73|6022.98|6022.48|6022.23|6021.73|229
1738692400000|2025-02-04 18:06:40|6022.48|6021.98|6023.23|6022.73|6023.48|6022.98|6022.48|6021.98|221
1738692410000|2025-02-04 18:06:50|6023.48|6022.98|6023.98|6023.48|6024.23|6023.73|6023.48|6022.98|341
1738692420000|2025-02-04 18:07:00|6024.23|6023.73|6022.98|6022.48|6024.48|6023.98|6022.98|6022.48|542
1738692430000|2025-02-04 18:07:10|6022.48|6021.98|6022.48|6021.98|6022.98|6022.48|6022.48|6021.98|160
1738692440000|2025-02-04 18:07:20|6022.73|6022.23|6022.98|6022.48|6023.23|6022.73|6022.73|6022.23|194
1738692450000|2025-02-04 18:07:30|6023.23|6022.73|6023.23|6022.73|6023.23|6022.73|6022.98|6022.48|106
1738692460000|2025-02-04 18:07:40|6023.48|6022.98|6023.23|6022.73|6023.48|6022.98|6023.23|6022.73|116
1738692470000|2025-02-04 18:07:50|6023.48|6022.98|6021.73|6021.23|6023.48|6022.98|6021.73|6021.23|359
1738692480000|2025-02-04 18:08:00|6021.98|6021.48|6021.73|6021.23|6022.23|6021.73|6021.48|6020.98|202
1738692490000|2025-02-04 18:08:10|6021.48|6020.98|6021.98|6021.48|6022.23|6021.73|6020.98|6020.48|313
1738692500000|2025-02-04 18:08:20|6021.73|6021.23|6022.23|6021.73|6022.23|6021.73|6021.73|6021.23|177
1738692510000|2025-02-04 18:08:30|6022.48|6021.98|6022.73|6022.23|6022.98|6022.48|6022.23|6021.73|163
1738692520000|2025-02-04 18:08:40|6022.48|6021.98|6022.73|6022.23|6022.98|6022.48|6022.23|6021.73|155
1738692530000|2025-02-04 18:08:50|6022.48|6021.98|6022.98|6022.48|6022.98|6022.48|6022.48|6021.98|167
1738692540000|2025-02-04 18:09:00|6022.73|6022.23|6022.73|6022.23|6023.23|6022.73|6022.48|6021.98|202
1738692550000|2025-02-04 18:09:10|6022.98|6022.48|6023.48|6022.98|6023.48|6022.98|6022.73|6022.23|356
1738692560000|2025-02-04 18:09:20|6023.23|6022.73|6023.48|6022.98|6023.48|6022.98|6023.23|6022.73|62
1738692570000|2025-02-04 18:09:30|6023.73|6023.23|6023.73|6023.23|6023.73|6023.23|6023.48|6022.98|101
1738692580000|2025-02-04 18:09:40|6023.48|6022.98|6023.98|6023.48|6023.98|6023.48|6023.48|6022.98|198
1738692590000|2025-02-04 18:09:50|6023.73|6023.23|6023.73|6023.23|6023.98|6023.48|6023.73|6023.23|110
1738692600000|2025-02-04 18:10:00|6023.98|6023.48|6023.73|6023.23|6024.48|6023.98|6023.73|6023.23|287
1738692610000|2025-02-04 18:10:10|6023.98|6023.48|6023.73|6023.23|6023.98|6023.48|6023.73|6023.23|201
1738692620000|2025-02-04 18:10:20|6023.98|6023.48|6023.48|6022.98|6023.98|6023.48|6023.23|6022.73|169
1738692630000|2025-02-04 18:10:30|6023.73|6023.23|6023.73|6023.23|6023.73|6023.23|6023.48|6022.98|160
1738692640000|2025-02-04 18:10:40|6023.85|6023.35|6023.73|6023.23|6023.85|6023.35|6023.73|6023.23|43
1738692650000|2025-02-04 18:10:50|6023.98|6023.48|6024.23|6023.73|6024.23|6023.73|6023.98|6023.48|98
1738692660000|2025-02-04 18:11:00|6024.48|6023.98|6024.98|6024.48|6025.23|6024.73|6024.48|6023.98|553
1738692670000|2025-02-04 18:11:10|6025.23|6024.73|6024.48|6023.98|6025.23|6024.73|6023.98|6023.48|343
1738692680000|2025-02-04 18:11:20|6024.23|6023.73|6024.48|6023.98|6024.48|6023.98|6024.23|6023.73|142
1738692690000|2025-02-04 18:11:30|6024.73|6024.23|6024.73|6024.23|6024.98|6024.48|6024.48|6023.98|166
1738692700000|2025-02-04 18:11:40|6024.98|6024.48|6024.73|6024.23|6025.23|6024.73|6024.73|6024.23|218
1738692710000|2025-02-04 18:11:50|6024.98|6024.48|6025.23|6024.73|6025.23|6024.73|6024.73|6024.23|108
1738692720000|2025-02-04 18:12:00|6025.48|6024.98|6025.48|6024.98|6025.73|6025.23|6025.23|6024.73|279
1738692730000|2025-02-04 18:12:10|6025.73|6025.23|6025.73|6025.23|6025.98|6025.48|6025.48|6024.98|193
1738692740000|2025-02-04 18:12:20|6025.48|6024.98|6025.23|6024.73|6025.48|6024.98|6024.98|6024.48|181
1738692750000|2025-02-04 18:12:30|6025.48|6024.98|6025.98|6025.48|6026.23|6025.73|6025.48|6024.98|438
1738692760000|2025-02-04 18:12:40|6026.23|6025.73|6026.23|6025.73|6026.23|6025.73|6025.98|6025.48|80
1738692770000|2025-02-04 18:12:50|6025.98|6025.48|6026.23|6025.73|6026.23|6025.73|6025.98|6025.48|126
1738692780000|2025-02-04 18:13:00|6026.48|6025.98|6026.23|6025.73|6026.73|6026.23|6026.23|6025.73|197
1738692790000|2025-02-04 18:13:10|6026.48|6025.98|6026.23|6025.73|6026.48|6025.98|6025.98|6025.48|183
1738692800000|2025-02-04 18:13:20|6026.48|6025.98|6026.48|6025.98|6026.73|6026.23|6026.48|6025.98|116
1738692810000|2025-02-04 18:13:30|6026.73|6026.23|6026.73|6026.23|6026.73|6026.23|6026.48|6025.98|152
1738692820000|2025-02-04 18:13:40|6026.98|6026.48|6027.73|6027.23|6027.98|6027.48|6026.98|6026.48|605
1738692830000|2025-02-04 18:13:50|6027.98|6027.48|6027.23|6026.73|6027.98|6027.48|6027.23|6026.73|263
1738692840000|2025-02-04 18:14:00|6027.48|6026.98|6027.73|6027.23|6027.73|6027.23|6027.23|6026.73|260
1738692850000|2025-02-04 18:14:10|6027.48|6026.98|6027.48|6026.98|6027.98|6027.48|6027.48|6026.98|126
1738692860000|2025-02-04 18:14:20|6027.23|6026.73|6027.23|6026.73|6027.23|6026.73|6026.98|6026.48|211
1738692870000|2025-02-04 18:14:30|6026.98|6026.48|6026.98|6026.48|6027.48|6026.98|6026.98|6026.48|151
1738692880000|2025-02-04 18:14:40|6026.73|6026.23|6027.23|6026.73|6027.23|6026.73|6026.73|6026.23|124
1738692890000|2025-02-04 18:14:50|6026.98|6026.48|6026.48|6025.98|6027.23|6026.73|6026.48|6025.98|277
1738692900000|2025-02-04 18:15:00|6026.73|6026.23|6027.73|6027.23|6027.73|6027.23|6026.48|6025.98|430
1738692910000|2025-02-04 18:15:10|6027.98|6027.48|6027.73|6027.23|6027.98|6027.48|6027.48|6026.98|225
1738692920000|2025-02-04 18:15:20|6027.48|6026.98|6027.23|6026.73|6027.48|6026.98|6027.23|6026.73|212
1738692930000|2025-02-04 18:15:30|6027.48|6026.98|6027.73|6027.23|6027.98|6027.48|6027.48|6026.98|166
1738692940000|2025-02-04 18:15:40|6027.98|6027.48|6027.73|6027.23|6027.98|6027.48|6027.73|6027.23|74
1738692950000|2025-02-04 18:15:50|6027.48|6026.98|6028.23|6027.73|6028.23|6027.73|6027.48|6026.98|162
1738692960000|2025-02-04 18:16:00|6027.98|6027.48|6027.48|6026.98|6028.23|6027.73|6027.48|6026.98|153
1738692970000|2025-02-04 18:16:10|6027.73|6027.23|6027.48|6026.98|6027.73|6027.23|6027.48|6026.98|148
1738692980000|2025-02-04 18:16:20|6027.73|6027.23|6027.73|6027.23|6027.73|6027.23|6027.23|6026.73|140
1738692990000|2025-02-04 18:16:30|6027.48|6026.98|6027.48|6026.98|6027.48|6026.98|6027.23|6026.73|111
1738693000000|2025-02-04 18:16:40|6027.23|6026.73|6027.23|6026.73|6027.48|6026.98|6027.23|6026.73|59
1738693010000|2025-02-04 18:16:50|6027.48|6026.98|6027.73|6027.23|6028.23|6027.73|6027.48|6026.98|257
1738693020000|2025-02-04 18:17:00|6027.48|6026.98|6027.98|6027.48|6027.98|6027.48|6027.48|6026.98|132
1738693030000|2025-02-04 18:17:10|6027.73|6027.23|6028.48|6027.98|6028.48|6027.98|6027.73|6027.23|202
1738693040000|2025-02-04 18:17:20|6028.73|6028.23|6028.48|6027.98|6028.73|6028.23|6028.48|6027.98|224
1738693050000|2025-02-04 18:17:30|6028.73|6028.23|6028.73|6028.23|6028.73|6028.23|6028.48|6027.98|142
1738693060000|2025-02-04 18:17:40|6028.48|6027.98|6028.73|6028.23|6028.73|6028.23|6028.48|6027.98|100
1738693070000|2025-02-04 18:17:50|6028.48|6027.98|6027.98|6027.48|6028.73|6028.23|6027.73|6027.23|222
1738693080000|2025-02-04 18:18:00|6027.73|6027.23|6027.48|6026.98|6027.73|6027.23|6027.23|6026.73|293
1738693090000|2025-02-04 18:18:10|6027.6|6027.1|6027.98|6027.48|6027.98|6027.48|6027.6|6027.1|111
1738693100000|2025-02-04 18:18:20|6028.23|6027.73|6028.23|6027.73|6028.23|6027.73|6027.98|6027.48|99
1738693110000|2025-02-04 18:18:30|||||||||72
1738693120000|2025-02-04 18:18:40|6028.1|6027.6|6028.23|6027.73|6028.48|6027.98|6027.98|6027.48|157
1738693130000|2025-02-04 18:18:50|6028.48|6027.98|6028.23|6027.73|6028.48|6027.98|6027.98|6027.48|156
1738693140000|2025-02-04 18:19:00|6027.98|6027.48|6028.23|6027.73|6028.48|6027.98|6027.98|6027.48|106
1738693150000|2025-02-04 18:19:10|6028.48|6027.98|6028.48|6027.98|6028.73|6028.23|6028.48|6027.98|129
1738693160000|2025-02-04 18:19:20|6028.23|6027.73|6028.48|6027.98|6028.48|6027.98|6028.23|6027.73|111
1738693170000|2025-02-04 18:19:30|6028.23|6027.73|6028.23|6027.73|6028.23|6027.73|6027.98|6027.48|127
1738693180000|2025-02-04 18:19:40|6028.48|6027.98|6028.48|6027.98|6028.48|6027.98|6028.23|6027.73|148
1738693190000|2025-02-04 18:19:50|6028.23|6027.73|6028.23|6027.73|6028.23|6027.73|6028.23|6027.73|103
1738693200000|2025-02-04 18:20:00|6028.48|6027.98|6028.23|6027.73|6028.48|6027.98|6027.98|6027.48|152
1738693210000|2025-02-04 18:20:10|6027.98|6027.48|6027.48|6026.98|6027.98|6027.48|6027.23|6026.73|313
1738693220000|2025-02-04 18:20:20|6027.73|6027.23|6027.48|6026.98|6027.73|6027.23|6027.48|6026.98|131
1738693230000|2025-02-04 18:20:30|6027.23|6026.73|6027.23|6026.73|6027.48|6026.98|6026.73|6026.23|260
1738693240000|2025-02-04 18:20:40|6026.98|6026.48|6026.98|6026.48|6026.98|6026.48|6026.73|6026.23|145
1738693250000|2025-02-04 18:20:50|6026.73|6026.23|6026.73|6026.23|6026.85|6026.35|6026.48|6025.98|233
1738693260000|2025-02-04 18:21:00|6026.98|6026.48|6026.73|6026.23|6026.98|6026.48|6026.48|6025.98|121
1738693270000|2025-02-04 18:21:10|6026.98|6026.48|6027.23|6026.73|6027.23|6026.73|6026.98|6026.48|155
1738693280000|2025-02-04 18:21:20|6027.48|6026.98|6027.73|6027.23|6027.73|6027.23|6027.48|6026.98|172
1738693290000|2025-02-04 18:21:30|6027.98|6027.48|6028.73|6028.23|6028.98|6028.48|6027.98|6027.48|405
1738693300000|2025-02-04 18:21:40|6028.48|6027.98|6028.48|6027.98|6028.48|6027.98|6028.48|6027.98|134
1738693310000|2025-02-04 18:21:50|6028.23|6027.73|6028.23|6027.73|6028.23|6027.73|6028.23|6027.73|112
1738693320000|2025-02-04 18:22:00|6028.48|6027.98|6028.23|6027.73|6028.48|6027.98|6028.23|6027.73|161
1738693330000|2025-02-04 18:22:10|6028.48|6027.98|6028.73|6028.23|6028.73|6028.23|6028.23|6027.73|130
1738693340000|2025-02-04 18:22:20|6028.98|6028.48|6028.98|6028.48|6028.98|6028.48|6028.73|6028.23|78
1738693350000|2025-02-04 18:22:30|6028.85|6028.35|6028.23|6027.73|6028.98|6028.48|6028.23|6027.73|149
1738693360000|2025-02-04 18:22:40|6028.48|6027.98|6028.98|6028.48|6028.98|6028.48|6028.48|6027.98|160
1738693370000|2025-02-04 18:22:50|6029.23|6028.73|6029.23|6028.73|6029.23|6028.73|6028.98|6028.48|126
1738693380000|2025-02-04 18:23:00|6028.98|6028.48|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|261
1738693390000|2025-02-04 18:23:10|6028.98|6028.48|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|127
1738693400000|2025-02-04 18:23:20|6029.48|6028.98|6029.98|6029.48|6029.98|6029.48|6029.48|6028.98|396
1738693410000|2025-02-04 18:23:30|6029.73|6029.23|6029.48|6028.98|6029.98|6029.48|6029.48|6028.98|300
1738693420000|2025-02-04 18:23:40|6029.73|6029.23|6029.98|6029.48|6029.98|6029.48|6029.73|6029.23|99
1738693430000|2025-02-04 18:23:50|6030.23|6029.73|6030.23|6029.73|6030.23|6029.73|6030.23|6029.73|281
1738693440000|2025-02-04 18:24:00|6030.48|6029.98|6030.48|6029.98|6030.73|6030.23|6030.35|6029.85|620
1738693450000|2025-02-04 18:24:10|6030.23|6029.73|6030.48|6029.98|6030.48|6029.98|6030.23|6029.73|253
1738693460000|2025-02-04 18:24:20|6030.73|6030.23|6030.73|6030.23|6030.98|6030.48|6030.73|6030.23|371
1738693470000|2025-02-04 18:24:30|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|754
1738693480000|2025-02-04 18:24:40|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|177
1738693490000|2025-02-04 18:24:50|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|196
1738693500000|2025-02-04 18:25:00|6031.73|6031.23|6031.48|6030.98|6031.98|6031.48|6031.48|6030.98|918
1738693510000|2025-02-04 18:25:10|6031.23|6030.73|6031.48|6030.98|6031.73|6031.23|6031.23|6030.73|199
1738693520000|2025-02-04 18:25:20|6031.73|6031.23|6031.98|6031.48|6032.23|6031.73|6031.73|6031.23|382
1738693530000|2025-02-04 18:25:30|6032.23|6031.73|6031.48|6030.98|6032.23|6031.73|6031.23|6030.73|451
1738693540000|2025-02-04 18:25:40|6031.73|6031.23|6031.73|6031.23|6031.73|6031.23|6031.48|6030.98|114
1738693550000|2025-02-04 18:25:50|6031.48|6030.98|6031.48|6030.98|6031.48|6030.98|6031.23|6030.73|160
1738693560000|2025-02-04 18:26:00|6031.73|6031.23|6031.48|6030.98|6031.73|6031.23|6031.23|6030.73|223
1738693570000|2025-02-04 18:26:10|6031.23|6030.73|6030.23|6029.73|6031.23|6030.73|6029.98|6029.48|767
1738693580000|2025-02-04 18:26:20|6030.48|6029.98|6030.73|6030.23|6030.73|6030.23|6030.48|6029.98|107
1738693590000|2025-02-04 18:26:30|6030.6|6030.1|6030.73|6030.23|6030.98|6030.48|6030.48|6029.98|205
1738693600000|2025-02-04 18:26:40|6030.48|6029.98|6029.98|6029.48|6030.73|6030.23|6029.98|6029.48|217
1738693610000|2025-02-04 18:26:50|6030.23|6029.73|6030.48|6029.98|6030.48|6029.98|6029.98|6029.48|194
1738693620000|2025-02-04 18:27:00|6030.23|6029.73|6030.23|6029.73|6030.48|6029.98|6030.23|6029.73|149
1738693630000|2025-02-04 18:27:10|6030.48|6029.98|6030.98|6030.48|6031.23|6030.73|6030.23|6029.73|172
1738693640000|2025-02-04 18:27:20|6031.23|6030.73|6031.73|6031.23|6031.73|6031.23|6031.23|6030.73|270
1738693650000|2025-02-04 18:27:30|6031.48|6030.98|6031.48|6030.98|6031.48|6030.98|6031.23|6030.73|124
1738693660000|2025-02-04 18:27:40|6031.23|6030.73|6031.48|6030.98|6031.48|6030.98|6031.23|6030.73|105
1738693670000|2025-02-04 18:27:50|6031.23|6030.73|6031.48|6030.98|6031.48|6030.98|6030.73|6030.23|248
1738693680000|2025-02-04 18:28:00|6031.23|6030.73|6031.48|6030.98|6031.48|6030.98|6030.98|6030.48|138
1738693690000|2025-02-04 18:28:10|6031.73|6031.23|6030.98|6030.48|6031.73|6031.23|6030.98|6030.48|123
1738693700000|2025-02-04 18:28:20|6030.73|6030.23|6031.23|6030.73|6031.23|6030.73|6030.73|6030.23|255
1738693710000|2025-02-04 18:28:30|6031.48|6030.98|6031.48|6030.98|6031.73|6031.23|6031.48|6030.98|96
1738693720000|2025-02-04 18:28:40|6031.23|6030.73|6031.23|6030.73|6031.23|6030.73|6031.23|6030.73|116
1738693730000|2025-02-04 18:28:50|6030.98|6030.48|6030.98|6030.48|6030.98|6030.48|6030.98|6030.48|69
1738693740000|2025-02-04 18:29:00|6030.73|6030.23|6030.98|6030.48|6031.23|6030.73|6030.73|6030.23|248
1738693750000|2025-02-04 18:29:10|6031.23|6030.73|6031.48|6030.98|6031.48|6030.98|6031.23|6030.73|163
1738693760000|2025-02-04 18:29:20|6031.23|6030.73|6030.73|6030.23|6031.23|6030.73|6030.48|6029.98|231
1738693770000|2025-02-04 18:29:30|6030.98|6030.48|6030.98|6030.48|6030.98|6030.48|6030.73|6030.23|190
1738693780000|2025-02-04 18:29:40|6031.23|6030.73|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|72
1738693790000|2025-02-04 18:29:50|6030.98|6030.48|6030.98|6030.48|6031.23|6030.73|6030.73|6030.23|155
1738693800000|2025-02-04 18:30:00|6030.73|6030.23|6030.98|6030.48|6030.98|6030.48|6030.48|6029.98|270
1738693810000|2025-02-04 18:30:10|6030.73|6030.23|6030.73|6030.23|6030.98|6030.48|6030.48|6029.98|114
1738693820000|2025-02-04 18:30:20|6030.98|6030.48|6031.23|6030.73|6031.48|6030.98|6030.73|6030.23|259
1738693830000|2025-02-04 18:30:30|6031.48|6030.98|6031.48|6030.98|6031.48|6030.98|6031.23|6030.73|85
1738693840000|2025-02-04 18:30:40|6031.23|6030.73|6031.23|6030.73|6031.48|6030.98|6031.23|6030.73|151
1738693850000|2025-02-04 18:30:50|6031.48|6030.98|6031.73|6031.23|6031.73|6031.23|6031.48|6030.98|159
1738693860000|2025-02-04 18:31:00|6031.98|6031.48|6032.23|6031.73|6032.23|6031.73|6031.73|6031.23|662
1738693870000|2025-02-04 18:31:10|6031.98|6031.48|6031.48|6030.98|6032.23|6031.73|6031.48|6030.98|477
1738693880000|2025-02-04 18:31:20|6031.73|6031.23|6031.48|6030.98|6031.73|6031.23|6031.23|6030.73|274
1738693890000|2025-02-04 18:31:30|6031.73|6031.23|6031.98|6031.48|6031.98|6031.48|6031.48|6030.98|198
1738693900000|2025-02-04 18:31:40|6031.73|6031.23|6031.73|6031.23|6031.98|6031.48|6031.48|6030.98|278
1738693910000|2025-02-04 18:31:50|6031.48|6030.98|6031.73|6031.23|6031.73|6031.23|6031.23|6030.73|362
1738693920000|2025-02-04 18:32:00|6031.48|6030.98|6031.73|6031.23|6031.73|6031.23|6031.48|6030.98|173
1738693930000|2025-02-04 18:32:10|6031.98|6031.48|6031.98|6031.48|6032.23|6031.73|6031.98|6031.48|128
1738693940000|2025-02-04 18:32:20|6031.73|6031.23|6031.73|6031.23|6031.98|6031.48|6031.48|6030.98|184
1738693950000|2025-02-04 18:32:30|6031.48|6030.98|6031.73|6031.23|6031.73|6031.23|6031.48|6030.98|145
1738693960000|2025-02-04 18:32:40|6031.98|6031.48|6031.98|6031.48|6031.98|6031.48|6031.73|6031.23|97
1738693970000|2025-02-04 18:32:50|6031.73|6031.23|6031.73|6031.23|6031.98|6031.48|6031.73|6031.23|144
1738693980000|2025-02-04 18:33:00|6031.98|6031.48|6031.48|6030.98|6031.98|6031.48|6031.23|6030.73|270
1738693990000|2025-02-04 18:33:10|6031.23|6030.73|6031.48|6030.98|6031.48|6030.98|6031.23|6030.73|74
1738694000000|2025-02-04 18:33:20|6031.23|6030.73|6031.48|6030.98|6031.48|6030.98|6030.98|6030.48|258
1738694010000|2025-02-04 18:33:30|6031.23|6030.73|6031.23|6030.73|6031.48|6030.98|6031.23|6030.73|192
1738694020000|2025-02-04 18:33:40|6031.48|6030.98|6031.48|6030.98|6031.48|6030.98|6031.23|6030.73|207
1738694030000|2025-02-04 18:33:50|6031.73|6031.23|6031.48|6030.98|6031.73|6031.23|6031.48|6030.98|80
1738694040000|2025-02-04 18:34:00|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|140
1738694050000|2025-02-04 18:34:10|6031.1|6030.6|6031.23|6030.73|6031.48|6030.98|6031.1|6030.6|179
1738694060000|2025-02-04 18:34:20|6030.98|6030.48|6031.98|6031.48|6031.98|6031.48|6030.98|6030.48|429
1738694070000|2025-02-04 18:34:30|||||||||94
1738694080000|2025-02-04 18:34:40|6031.73|6031.23|6031.73|6031.23|6031.98|6031.48|6031.73|6031.23|119
1738694090000|2025-02-04 18:34:50|6031.98|6031.48|6031.73|6031.23|6031.98|6031.48|6031.73|6031.23|101
1738694100000|2025-02-04 18:35:00|6031.85|6031.35|6031.73|6031.23|6031.98|6031.48|6031.73|6031.23|273
1738694110000|2025-02-04 18:35:10|6031.23|6030.73|6031.73|6031.23|6031.73|6031.23|6031.23|6030.73|190
1738694120000|2025-02-04 18:35:20|6031.48|6030.98|6031.23|6030.73|6031.73|6031.23|6030.98|6030.48|162
1738694130000|2025-02-04 18:35:30|6031.48|6030.98|6030.98|6030.48|6031.48|6030.98|6030.98|6030.48|195
1738694140000|2025-02-04 18:35:40|6031.23|6030.73|6030.73|6030.23|6031.48|6030.98|6030.73|6030.23|195
1738694150000|2025-02-04 18:35:50|6030.98|6030.48|6031.23|6030.73|6031.48|6030.98|6030.98|6030.48|246
1738694160000|2025-02-04 18:36:00|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|149
1738694170000|2025-02-04 18:36:10|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|153
1738694180000|2025-02-04 18:36:20|6030.98|6030.48|6030.98|6030.48|6031.23|6030.73|6030.98|6030.48|211
1738694190000|2025-02-04 18:36:30|6030.73|6030.23|6030.23|6029.73|6030.98|6030.48|6030.23|6029.73|456
1738694200000|2025-02-04 18:36:40|6030.1|6029.6|6029.48|6028.98|6030.23|6029.73|6029.48|6028.98|488
1738694210000|2025-02-04 18:36:50|6029.73|6029.23|6029.73|6029.23|6029.98|6029.48|6029.73|6029.23|134
1738694220000|2025-02-04 18:37:00|6029.98|6029.48|6029.73|6029.23|6030.23|6029.73|6029.73|6029.23|322
1738694230000|2025-02-04 18:37:10|6029.98|6029.48|6029.73|6029.23|6030.23|6029.73|6029.73|6029.23|272
1738694240000|2025-02-04 18:37:20|6029.48|6028.98|6029.73|6029.23|6029.73|6029.23|6029.23|6028.73|272
1738694250000|2025-02-04 18:37:30|6029.48|6028.98|6029.48|6028.98|6029.73|6029.23|6029.48|6028.98|83
1738694260000|2025-02-04 18:37:40|6029.23|6028.73|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|226
1738694270000|2025-02-04 18:37:50|6029.48|6028.98|6029.48|6028.98|6029.48|6028.98|6028.98|6028.48|252
1738694280000|2025-02-04 18:38:00|6029.73|6029.23|6030.48|6029.98|6030.48|6029.98|6029.73|6029.23|483
1738694290000|2025-02-04 18:38:10|6030.73|6030.23|6031.23|6030.73|6031.23|6030.73|6030.73|6030.23|173
1738694300000|2025-02-04 18:38:20|6030.98|6030.48|6030.73|6030.23|6030.98|6030.48|6030.73|6030.23|177
1738694310000|2025-02-04 18:38:30|6030.98|6030.48|6030.48|6029.98|6030.98|6030.48|6030.48|6029.98|107
1738694320000|2025-02-04 18:38:40|6030.23|6029.73|6029.48|6028.98|6030.23|6029.73|6029.23|6028.73|366
1738694330000|2025-02-04 18:38:50|6029.23|6028.73|6029.98|6029.48|6029.98|6029.48|6029.23|6028.73|148
1738694340000|2025-02-04 18:39:00|6029.73|6029.23|6029.73|6029.23|6029.98|6029.48|6029.73|6029.23|134
1738694350000|2025-02-04 18:39:10|6028.98|6028.48|6028.73|6028.23|6028.98|6028.48|6028.23|6027.73|598
1738694360000|2025-02-04 18:39:20|6028.48|6027.98|6028.48|6027.98|6028.73|6028.23|6027.98|6027.48|230
1738694370000|2025-02-04 18:39:30|6028.73|6028.23|6028.48|6027.98|6028.73|6028.23|6028.23|6027.73|126
1738694380000|2025-02-04 18:39:40|||||||||72
1738694390000|2025-02-04 18:39:50|6028.73|6028.23|6028.48|6027.98|6028.73|6028.23|6028.48|6027.98|187
1738694400000|2025-02-04 18:40:00|6028.73|6028.23|6029.48|6028.98|6029.73|6029.23|6028.73|6028.23|356
1738694410000|2025-02-04 18:40:10|6029.73|6029.23|6029.48|6028.98|6029.73|6029.23|6029.48|6028.98|93
1738694420000|2025-02-04 18:40:20|6029.23|6028.73|6029.48|6028.98|6029.73|6029.23|6029.23|6028.73|105
1738694430000|2025-02-04 18:40:30|6029.73|6029.23|6029.73|6029.23|6029.73|6029.23|6029.48|6028.98|98
1738694440000|2025-02-04 18:40:40|6029.98|6029.48|6030.23|6029.73|6030.23|6029.73|6029.73|6029.23|138
1738694450000|2025-02-04 18:40:50|6029.98|6029.48|6029.98|6029.48|6030.23|6029.73|6029.98|6029.48|103
1738694460000|2025-02-04 18:41:00|6029.73|6029.23|6029.23|6028.73|6029.73|6029.23|6029.23|6028.73|180
1738694470000|2025-02-04 18:41:10|6028.98|6028.48|6029.23|6028.73|6029.23|6028.73|6028.48|6027.98|189
1738694480000|2025-02-04 18:41:20|6028.98|6028.48|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|108
1738694490000|2025-02-04 18:41:30|6029.48|6028.98|6028.98|6028.48|6029.48|6028.98|6028.98|6028.48|30
1738694500000|2025-02-04 18:41:40|6029.23|6028.73|6029.23|6028.73|6029.23|6028.73|6028.98|6028.48|83
1738694510000|2025-02-04 18:41:50|6028.98|6028.48|6029.23|6028.73|6029.23|6028.73|6028.98|6028.48|54
1738694520000|2025-02-04 18:42:00|6029.48|6028.98|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|190
1738694530000|2025-02-04 18:42:10|6029.48|6028.98|6029.48|6028.98|6029.98|6029.48|6029.48|6028.98|137
1738694540000|2025-02-04 18:42:20|6029.23|6028.73|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|218
1738694550000|2025-02-04 18:42:30|6029.48|6028.98|6029.48|6028.98|6029.48|6028.98|6029.23|6028.73|100
1738694560000|2025-02-04 18:42:40|6029.23|6028.73|6029.48|6028.98|6029.48|6028.98|6029.23|6028.73|59
1738694570000|2025-02-04 18:42:50|6029.73|6029.23|6029.73|6029.23|6029.98|6029.48|6029.48|6028.98|254
1738694580000|2025-02-04 18:43:00|6029.98|6029.48|6029.48|6028.98|6029.98|6029.48|6029.48|6028.98|116
1738694590000|2025-02-04 18:43:10|6029.73|6029.23|6029.73|6029.23|6029.98|6029.48|6029.48|6028.98|111
1738694600000|2025-02-04 18:43:20|6029.48|6028.98|6029.48|6028.98|6029.98|6029.48|6029.48|6028.98|190
1738694610000|2025-02-04 18:43:30|6029.6|6029.1|6029.73|6029.23|6029.73|6029.23|6029.48|6028.98|98
1738694620000|2025-02-04 18:43:40|||||||||78
1738694630000|2025-02-04 18:43:50|6029.48|6028.98|6029.48|6028.98|6029.48|6028.98|6029.23|6028.73|194
1738694640000|2025-02-04 18:44:00|6029.23|6028.73|6029.73|6029.23|6029.98|6029.48|6029.23|6028.73|214
1738694650000|2025-02-04 18:44:10|6029.98|6029.48|6029.73|6029.23|6029.98|6029.48|6029.73|6029.23|91
1738694660000|2025-02-04 18:44:20|6029.48|6028.98|6029.23|6028.73|6029.73|6029.23|6029.23|6028.73|118
1738694670000|2025-02-04 18:44:30|6028.98|6028.48|6029.48|6028.98|6029.48|6028.98|6028.98|6028.48|139
1738694680000|2025-02-04 18:44:40|6029.6|6029.1|6029.73|6029.23|6029.73|6029.23|6029.48|6028.98|121
1738694690000|2025-02-04 18:44:50|6029.48|6028.98|6029.48|6028.98|6029.48|6028.98|6029.48|6028.98|188
1738694700000|2025-02-04 18:45:00|6029.73|6029.23|6029.73|6029.23|6029.98|6029.48|6029.73|6029.23|105
1738694710000|2025-02-04 18:45:10|6029.48|6028.98|6029.23|6028.73|6029.73|6029.23|6029.23|6028.73|190
1738694720000|2025-02-04 18:45:20|||||||||29
1738694730000|2025-02-04 18:45:30|6029.48|6028.98|6029.73|6029.23|6029.73|6029.23|6029.48|6028.98|80
1738694740000|2025-02-04 18:45:40|6029.98|6029.48|6029.48|6028.98|6029.98|6029.48|6029.48|6028.98|313
1738694750000|2025-02-04 18:45:50|6029.23|6028.73|6029.73|6029.23|6029.73|6029.23|6028.98|6028.48|128
1738694760000|2025-02-04 18:46:00|6029.98|6029.48|6029.73|6029.23|6030.23|6029.73|6029.73|6029.23|266
1738694770000|2025-02-04 18:46:10|6029.98|6029.48|6029.73|6029.23|6029.98|6029.48|6029.73|6029.23|105
1738694780000|2025-02-04 18:46:20|6029.98|6029.48|6029.98|6029.48|6029.98|6029.48|6029.73|6029.23|112
1738694790000|2025-02-04 18:46:30|6029.73|6029.23|6029.98|6029.48|6030.23|6029.73|6029.73|6029.23|155
1738694800000|2025-02-04 18:46:40|6029.73|6029.23|6029.98|6029.48|6029.98|6029.48|6029.48|6028.98|219
1738694810000|2025-02-04 18:46:50|6029.73|6029.23|6029.98|6029.48|6029.98|6029.48|6029.73|6029.23|43
1738694820000|2025-02-04 18:47:00|6030.23|6029.73|6030.23|6029.73|6030.48|6029.98|6030.23|6029.73|224
1738694830000|2025-02-04 18:47:10|||||||||74
1738694840000|2025-02-04 18:47:20|6030.48|6029.98|6030.48|6029.98|6030.48|6029.98|6030.23|6029.73|125
1738694850000|2025-02-04 18:47:30|6030.23|6029.73|6029.98|6029.48|6030.23|6029.73|6029.98|6029.48|192
1738694860000|2025-02-04 18:47:40|6029.73|6029.23|6029.98|6029.48|6029.98|6029.48|6029.73|6029.23|103
1738694870000|2025-02-04 18:47:50|6029.73|6029.23|6029.98|6029.48|6029.98|6029.48|6029.73|6029.23|125
1738694880000|2025-02-04 18:48:00|6029.85|6029.35|6029.98|6029.48|6030.23|6029.73|6029.73|6029.23|116
1738694890000|2025-02-04 18:48:10|6030.23|6029.73|6030.23|6029.73|6030.48|6029.98|6030.23|6029.73|210
1738694900000|2025-02-04 18:48:20|6030.48|6029.98|6030.48|6029.98|6030.48|6029.98|6030.23|6029.73|103
1738694910000|2025-02-04 18:48:30|6030.23|6029.73|6030.23|6029.73|6030.48|6029.98|6030.23|6029.73|125
1738694920000|2025-02-04 18:48:40|6030.48|6029.98|6030.23|6029.73|6030.48|6029.98|6030.23|6029.73|80
1738694930000|2025-02-04 18:48:50|6029.98|6029.48|6030.23|6029.73|6030.48|6029.98|6029.98|6029.48|155
1738694940000|2025-02-04 18:49:00|6029.98|6029.48|6029.98|6029.48|6029.98|6029.48|6029.73|6029.23|215
1738694950000|2025-02-04 18:49:10|6030.23|6029.73|6030.48|6029.98|6030.48|6029.98|6030.23|6029.73|170
1738694960000|2025-02-04 18:49:20|6030.35|6029.85|6030.48|6029.98|6030.48|6029.98|6030.35|6029.85|177
1738694970000|2025-02-04 18:49:30|||||||||19
1738694980000|2025-02-04 18:49:40|6030.23|6029.73|6030.23|6029.73|6030.48|6029.98|6030.23|6029.73|161
1738694990000|2025-02-04 18:49:50|||||||||60
1738695000000|2025-02-04 18:50:00|6030.48|6029.98|6030.73|6030.23|6030.73|6030.23|6030.23|6029.73|206
1738695010000|2025-02-04 18:50:10|6030.98|6030.48|6030.98|6030.48|6031.73|6031.23|6030.73|6030.23|781
1738695020000|2025-02-04 18:50:20|6030.73|6030.23|6031.23|6030.73|6031.23|6030.73|6030.73|6030.23|228
1738695030000|2025-02-04 18:50:30|6031.48|6030.98|6031.73|6031.23|6031.73|6031.23|6031.48|6030.98|158
1738695040000|2025-02-04 18:50:40|6031.48|6030.98|6031.48|6030.98|6031.73|6031.23|6031.48|6030.98|174
1738695050000|2025-02-04 18:50:50|6031.73|6031.23|6031.98|6031.48|6031.98|6031.48|6031.73|6031.23|426
1738695060000|2025-02-04 18:51:00|6031.73|6031.23|6031.73|6031.23|6031.73|6031.23|6031.73|6031.23|217
1738695070000|2025-02-04 18:51:10|6031.98|6031.48|6030.73|6030.23|6031.98|6031.48|6030.73|6030.23|298
1738695080000|2025-02-04 18:51:20|6030.85|6030.35|6031.23|6030.73|6031.23|6030.73|6030.85|6030.35|242
1738695090000|2025-02-04 18:51:30|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|86
1738695100000|2025-02-04 18:51:40|6030.98|6030.48|6030.98|6030.48|6031.23|6030.73|6030.98|6030.48|107
1738695110000|2025-02-04 18:51:50|6031.23|6030.73|6030.73|6030.23|6031.23|6030.73|6030.73|6030.23|306
1738695120000|2025-02-04 18:52:00|6030.48|6029.98|6030.23|6029.73|6030.73|6030.23|6030.23|6029.73|294
1738695130000|2025-02-04 18:52:10|6029.98|6029.48|6029.73|6029.23|6030.48|6029.98|6029.73|6029.23|346
1738695140000|2025-02-04 18:52:20|6029.98|6029.48|6029.73|6029.23|6029.98|6029.48|6029.73|6029.23|166
1738695150000|2025-02-04 18:52:30|6029.98|6029.48|6028.98|6028.48|6029.98|6029.48|6028.73|6028.23|456
1738695160000|2025-02-04 18:52:40|6029.23|6028.73|6029.48|6028.98|6029.48|6028.98|6029.23|6028.73|232
1738695170000|2025-02-04 18:52:50|6029.23|6028.73|6028.98|6028.48|6029.23|6028.73|6028.98|6028.48|154
1738695180000|2025-02-04 18:53:00|6029.23|6028.73|6029.23|6028.73|6029.23|6028.73|6028.73|6028.23|337
1738695190000|2025-02-04 18:53:10|6028.98|6028.48|6028.48|6027.98|6029.23|6028.73|6028.48|6027.98|317
1738695200000|2025-02-04 18:53:20|6028.73|6028.23|6028.48|6027.98|6028.73|6028.23|6028.48|6027.98|292
1738695210000|2025-02-04 18:53:30|6028.73|6028.23|6029.23|6028.73|6029.48|6028.98|6028.73|6028.23|158
1738695220000|2025-02-04 18:53:40|6029.48|6028.98|6029.98|6029.48|6029.98|6029.48|6029.23|6028.73|318
1738695230000|2025-02-04 18:53:50|6029.73|6029.23|6029.73|6029.23|6029.73|6029.23|6029.48|6028.98|86
1738695240000|2025-02-04 18:54:00|6029.48|6028.98|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|127
1738695250000|2025-02-04 18:54:10|6029.48|6028.98|6029.73|6029.23|6029.73|6029.23|6029.48|6028.98|232
1738695260000|2025-02-04 18:54:20|6029.48|6028.98|6029.23|6028.73|6029.6|6029.1|6029.23|6028.73|86
1738695270000|2025-02-04 18:54:30|6029.48|6028.98|6029.48|6028.98|6029.73|6029.23|6029.48|6028.98|75
1738695280000|2025-02-04 18:54:40|6029.23|6028.73|6029.48|6028.98|6029.48|6028.98|6029.23|6028.73|89
1738695290000|2025-02-04 18:54:50|6029.73|6029.23|6029.73|6029.23|6030.1|6029.6|6029.73|6029.23|127
1738695300000|2025-02-04 18:55:00|6029.98|6029.48|6030.23|6029.73|6030.23|6029.73|6029.73|6029.23|120
1738695310000|2025-02-04 18:55:10|6030.48|6029.98|6030.73|6030.23|6030.73|6030.23|6030.48|6029.98|243
1738695320000|2025-02-04 18:55:20|6030.98|6030.48|6030.73|6030.23|6030.98|6030.48|6030.73|6030.23|195
1738695330000|2025-02-04 18:55:30|6030.48|6029.98|6030.23|6029.73|6030.48|6029.98|6029.98|6029.48|162
1738695340000|2025-02-04 18:55:40|6030.48|6029.98|6030.23|6029.73|6030.48|6029.98|6030.23|6029.73|54
1738695350000|2025-02-04 18:55:50|6029.98|6029.48|6029.98|6029.48|6029.98|6029.48|6029.73|6029.23|166
1738695360000|2025-02-04 18:56:00|6029.73|6029.23|6030.23|6029.73|6030.23|6029.73|6029.73|6029.23|108
1738695370000|2025-02-04 18:56:10|6029.98|6029.48|6029.98|6029.48|6029.98|6029.48|6029.73|6029.23|218
1738695380000|2025-02-04 18:56:20|6029.48|6028.98|6029.48|6028.98|6029.48|6028.98|6029.23|6028.73|183
1738695390000|2025-02-04 18:56:30|6029.23|6028.73|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|237
1738695400000|2025-02-04 18:56:40|6029.48|6028.98|6029.23|6028.73|6029.48|6028.98|6028.98|6028.48|150
1738695410000|2025-02-04 18:56:50|6029.48|6028.98|6029.48|6028.98|6029.98|6029.48|6029.48|6028.98|128
1738695420000|2025-02-04 18:57:00|6029.23|6028.73|6029.23|6028.73|6029.23|6028.73|6029.23|6028.73|27
1738695430000|2025-02-04 18:57:10|6029.48|6028.98|6029.23|6028.73|6029.48|6028.98|6029.23|6028.73|169
1738695440000|2025-02-04 18:57:20|6029.48|6028.98|6028.98|6028.48|6029.48|6028.98|6028.98|6028.48|96
1738695450000|2025-02-04 18:57:30|6028.73|6028.23|6028.98|6028.48|6028.98|6028.48|6028.73|6028.23|197
1738695460000|2025-02-04 18:57:40|6028.73|6028.23|6028.73|6028.23|6028.98|6028.48|6028.48|6027.98|190
1738695470000|2025-02-04 18:57:50|6028.48|6027.98|6028.73|6028.23|6028.73|6028.23|6028.23|6027.73|203
1738695480000|2025-02-04 18:58:00|6028.48|6027.98|6028.98|6028.48|6029.48|6028.98|6028.48|6027.98|183
1738695490000|2025-02-04 18:58:10|6028.73|6028.23|6028.73|6028.23|6028.98|6028.48|6028.48|6027.98|221
1738695500000|2025-02-04 18:58:20|6028.48|6027.98|6028.73|6028.23|6028.73|6028.23|6028.48|6027.98|64
1738695510000|2025-02-04 18:58:30|6028.48|6027.98|6028.23|6027.73|6028.48|6027.98|6027.98|6027.48|439
1738695520000|2025-02-04 18:58:40|6027.98|6027.48|6027.98|6027.48|6028.23|6027.73|6027.73|6027.23|508
1738695530000|2025-02-04 18:58:50|6028.23|6027.73|6027.98|6027.48|6028.23|6027.73|6027.98|6027.48|126
1738695540000|2025-02-04 18:59:00|6028.23|6027.73|6028.23|6027.73|6028.48|6027.98|6028.23|6027.73|270
1738695550000|2025-02-04 18:59:10|6027.98|6027.48|6027.98|6027.48|6028.23|6027.73|6027.98|6027.48|201
1738695560000|2025-02-04 18:59:20|6027.73|6027.23|6027.98|6027.48|6028.23|6027.73|6027.73|6027.23|221
1738695570000|2025-02-04 18:59:30|6027.73|6027.23|6027.73|6027.23|6027.98|6027.48|6027.73|6027.23|353
1738695580000|2025-02-04 18:59:40|6027.48|6026.98|6027.23|6026.73|6027.73|6027.23|6027.23|6026.73|475
1738695590000|2025-02-04 18:59:50|6027.48|6026.98|6026.98|6026.48|6027.48|6026.98|6026.98|6026.48|323
1738695600000|2025-02-04 19:00:00|6026.73|6026.23|6026.48|6025.98|6026.98|6026.48|6026.23|6025.73|887
1738695610000|2025-02-04 19:00:10|6026.73|6026.23|6026.48|6025.98|6026.73|6026.23|6026.23|6025.73|407
1738695620000|2025-02-04 19:00:20|6026.23|6025.73|6026.23|6025.73|6026.23|6025.73|6025.98|6025.48|410
1738695630000|2025-02-04 19:00:30|6026.48|6025.98|6026.23|6025.73|6026.48|6025.98|6025.98|6025.48|350
1738695640000|2025-02-04 19:00:40|6026.48|6025.98|6025.73|6025.23|6026.48|6025.98|6025.48|6024.98|497
1738695650000|2025-02-04 19:00:50|6025.98|6025.48|6026.48|6025.98|6026.73|6026.23|6025.98|6025.48|268
1738695660000|2025-02-04 19:01:00|6026.73|6026.23|6028.48|6027.98|6028.73|6028.23|6026.73|6026.23|931
1738695670000|2025-02-04 19:01:10|6028.73|6028.23|6028.48|6027.98|6028.73|6028.23|6028.23|6027.73|367
1738695680000|2025-02-04 19:01:20|6028.23|6027.73|6028.48|6027.98|6028.48|6027.98|6028.23|6027.73|183
1738695690000|2025-02-04 19:01:30|6028.23|6027.73|6028.48|6027.98|6028.48|6027.98|6028.23|6027.73|80
1738695700000|2025-02-04 19:01:40|6028.23|6027.73|6028.48|6027.98|6028.48|6027.98|6028.23|6027.73|116
1738695710000|2025-02-04 19:01:50|6028.23|6027.73|6028.73|6028.23|6028.98|6028.48|6028.23|6027.73|186
1738695720000|2025-02-04 19:02:00|6028.98|6028.48|6028.98|6028.48|6029.48|6028.98|6028.98|6028.48|350
1738695730000|2025-02-04 19:02:10|6028.73|6028.23|6029.48|6028.98|6029.48|6028.98|6028.73|6028.23|158
1738695740000|2025-02-04 19:02:20|6029.23|6028.73|6029.73|6029.23|6029.98|6029.48|6029.23|6028.73|329
1738695750000|2025-02-04 19:02:30|6029.98|6029.48|6029.98|6029.48|6030.23|6029.73|6029.48|6028.98|267
1738695760000|2025-02-04 19:02:40|6030.23|6029.73|6030.48|6029.98|6030.48|6029.98|6029.98|6029.48|331
1738695770000|2025-02-04 19:02:50|6030.23|6029.73|6030.48|6029.98|6030.48|6029.98|6030.23|6029.73|353
1738695780000|2025-02-04 19:03:00|6030.73|6030.23|6031.23|6030.73|6031.23|6030.73|6030.48|6029.98|645
1738695790000|2025-02-04 19:03:10|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|175
1738695800000|2025-02-04 19:03:20|6030.98|6030.48|6030.48|6029.98|6030.98|6030.48|6030.23|6029.73|359
1738695810000|2025-02-04 19:03:30|6030.73|6030.23|6030.73|6030.23|6030.73|6030.23|6030.48|6029.98|136
1738695820000|2025-02-04 19:03:40|6030.48|6029.98|6031.48|6030.98|6031.48|6030.98|6030.48|6029.98|353
1738695830000|2025-02-04 19:03:50|6031.23|6030.73|6031.48|6030.98|6031.73|6031.23|6031.23|6030.73|343
1738695840000|2025-02-04 19:04:00|6031.6|6031.1|6031.23|6030.73|6031.73|6031.23|6031.23|6030.73|226
1738695850000|2025-02-04 19:04:10|6031.48|6030.98|6031.48|6030.98|6031.73|6031.23|6031.23|6030.73|157
1738695860000|2025-02-04 19:04:20|6031.73|6031.23|6031.98|6031.48|6031.98|6031.48|6031.48|6030.98|279
1738695870000|2025-02-04 19:04:30|6032.23|6031.73|6032.23|6031.73|6032.23|6031.73|6032.23|6031.73|223
1738695880000|2025-02-04 19:04:40|6031.98|6031.48|6031.73|6031.23|6031.98|6031.48|6031.73|6031.23|212
1738695890000|2025-02-04 19:04:50|6031.98|6031.48|6031.73|6031.23|6031.98|6031.48|6031.73|6031.23|152
1738695900000|2025-02-04 19:05:00|6031.48|6030.98|6031.73|6031.23|6031.98|6031.48|6031.48|6030.98|305
1738695910000|2025-02-04 19:05:10|6031.98|6031.48|6032.23|6031.73|6032.23|6031.73|6031.73|6031.23|274
1738695920000|2025-02-04 19:05:20|6031.98|6031.48|6031.98|6031.48|6032.23|6031.73|6031.98|6031.48|61
1738695930000|2025-02-04 19:05:30|6032.23|6031.73|6032.48|6031.98|6032.48|6031.98|6031.98|6031.48|275
1738695940000|2025-02-04 19:05:40|6032.73|6032.23|6033.48|6032.98|6033.6|6033.1|6032.73|6032.23|566
1738695950000|2025-02-04 19:05:50|6033.73|6033.23|6033.73|6033.23|6033.98|6033.48|6033.48|6032.98|380
1738695960000|2025-02-04 19:06:00|6033.98|6033.48|6033.98|6033.48|6033.98|6033.48|6033.73|6033.23|509
1738695970000|2025-02-04 19:06:10|6034.1|6033.6|6034.73|6034.23|6034.73|6034.23|6033.98|6033.48|717
1738695980000|2025-02-04 19:06:20|6034.48|6033.98|6034.73|6034.23|6034.73|6034.23|6034.48|6033.98|517
1738695990000|2025-02-04 19:06:30|6034.48|6033.98|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|427
1738696000000|2025-02-04 19:06:40|6034.48|6033.98|6034.23|6033.73|6034.73|6034.23|6034.23|6033.73|273
1738696010000|2025-02-04 19:06:50|6034.48|6033.98|6034.73|6034.23|6034.73|6034.23|6034.48|6033.98|169
1738696020000|2025-02-04 19:07:00|6034.48|6033.98|6034.98|6034.48|6034.98|6034.48|6034.48|6033.98|310
1738696030000|2025-02-04 19:07:10|6034.73|6034.23|6034.48|6033.98|6034.98|6034.48|6034.48|6033.98|551
1738696040000|2025-02-04 19:07:20|6034.23|6033.73|6034.23|6033.73|6034.23|6033.73|6034.23|6033.73|275
1738696050000|2025-02-04 19:07:30|6033.98|6033.48|6034.48|6033.98|6034.48|6033.98|6033.98|6033.48|640
1738696060000|2025-02-04 19:07:40|6034.98|6034.48|6034.48|6033.98|6034.98|6034.48|6034.48|6033.98|433
1738696070000|2025-02-04 19:07:50|6034.73|6034.23|6034.48|6033.98|6034.73|6034.23|6034.48|6033.98|103
1738696080000|2025-02-04 19:08:00|6034.23|6033.73|6034.73|6034.23|6034.73|6034.23|6034.23|6033.73|246
1738696090000|2025-02-04 19:08:10|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|485
1738696100000|2025-02-04 19:08:20|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|325
1738696110000|2025-02-04 19:08:30|6034.98|6034.48|6034.48|6033.98|6034.98|6034.48|6034.23|6033.73|360
1738696120000|2025-02-04 19:08:40|6034.73|6034.23|6034.48|6033.98|6034.73|6034.23|6034.23|6033.73|254
1738696130000|2025-02-04 19:08:50|6034.73|6034.23|6034.48|6033.98|6034.73|6034.23|6034.23|6033.73|285
1738696140000|2025-02-04 19:09:00|6034.23|6033.73|6034.48|6033.98|6034.48|6033.98|6034.23|6033.73|120
1738696150000|2025-02-04 19:09:10|6034.73|6034.23|6034.98|6034.48|6034.98|6034.48|6034.48|6033.98|207
1738696160000|2025-02-04 19:09:20|6035.23|6034.73|6035.23|6034.73|6035.48|6034.98|6035.23|6034.73|323
1738696170000|2025-02-04 19:09:30|6035.48|6034.98|6035.48|6034.98|6035.48|6034.98|6035.48|6034.98|89
1738696180000|2025-02-04 19:09:40|6035.23|6034.73|6034.98|6034.48|6035.23|6034.73|6034.98|6034.48|213
1738696190000|2025-02-04 19:09:50|6035.23|6034.73|6034.98|6034.48|6035.23|6034.73|6034.98|6034.48|137
1738696200000|2025-02-04 19:10:00|6035.23|6034.73|6035.98|6035.48|6036.23|6035.73|6035.23|6034.73|553
1738696210000|2025-02-04 19:10:10|6036.23|6035.73|6035.98|6035.48|6036.23|6035.73|6035.73|6035.23|286
1738696220000|2025-02-04 19:10:20|6036.23|6035.73|6036.73|6036.23|6036.98|6036.48|6036.23|6035.73|504
1738696230000|2025-02-04 19:10:30|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|274
1738696240000|2025-02-04 19:10:40|6037.23|6036.73|6036.73|6036.23|6037.23|6036.73|6036.73|6036.23|170
1738696250000|2025-02-04 19:10:50|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|270
1738696260000|2025-02-04 19:11:00|6036.73|6036.23|6037.23|6036.73|6037.23|6036.73|6036.73|6036.23|293
1738696270000|2025-02-04 19:11:10|6037.48|6036.98|6037.23|6036.73|6037.73|6037.23|6036.98|6036.48|524
1738696280000|2025-02-04 19:11:20|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|365
1738696290000|2025-02-04 19:11:30|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|276
1738696300000|2025-02-04 19:11:40|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|103
1738696310000|2025-02-04 19:11:50|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|110
1738696320000|2025-02-04 19:12:00|6036.73|6036.23|6036.23|6035.73|6036.98|6036.48|6036.23|6035.73|375
1738696330000|2025-02-04 19:12:10|6036.48|6035.98|6037.23|6036.73|6037.23|6036.73|6036.48|6035.98|273
1738696340000|2025-02-04 19:12:20|6037.48|6036.98|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|423
1738696350000|2025-02-04 19:12:30|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|118
1738696360000|2025-02-04 19:12:40|6037.23|6036.73|6037.23|6036.73|6037.48|6036.98|6037.23|6036.73|145
1738696370000|2025-02-04 19:12:50|6037.48|6036.98|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|190
1738696380000|2025-02-04 19:13:00|6036.73|6036.23|6036.73|6036.23|6036.73|6036.23|6036.23|6035.73|405
1738696390000|2025-02-04 19:13:10|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|76
1738696400000|2025-02-04 19:13:20|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|180
1738696410000|2025-02-04 19:13:30|6036.85|6036.35|6036.48|6035.98|6037.23|6036.73|6036.48|6035.98|360
1738696420000|2025-02-04 19:13:40|6036.73|6036.23|6036.73|6036.23|6036.73|6036.23|6036.23|6035.73|356
1738696430000|2025-02-04 19:13:50|6036.48|6035.98|6036.48|6035.98|6036.48|6035.98|6036.48|6035.98|74
1738696440000|2025-02-04 19:14:00|6036.23|6035.73|6035.48|6034.98|6036.48|6035.98|6035.48|6034.98|508
1738696450000|2025-02-04 19:14:10|6035.73|6035.23|6035.98|6035.48|6035.98|6035.48|6035.48|6034.98|509
1738696460000|2025-02-04 19:14:20|6035.73|6035.23|6035.73|6035.23|6035.98|6035.48|6035.73|6035.23|230
1738696470000|2025-02-04 19:14:30|6035.48|6034.98|6035.98|6035.48|6035.98|6035.48|6035.48|6034.98|146
1738696480000|2025-02-04 19:14:40|6036.23|6035.73|6036.73|6036.23|6036.73|6036.23|6036.23|6035.73|168
1738696490000|2025-02-04 19:14:50|6036.48|6035.98|6036.73|6036.23|6036.73|6036.23|6036.48|6035.98|124
1738696500000|2025-02-04 19:15:00|6036.98|6036.48|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|349
1738696510000|2025-02-04 19:15:10|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|299
1738696520000|2025-02-04 19:15:20|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|239
1738696530000|2025-02-04 19:15:30|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|207
1738696540000|2025-02-04 19:15:40|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|159
1738696550000|2025-02-04 19:15:50|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|62
1738696560000|2025-02-04 19:16:00|6037.48|6036.98|6037.23|6036.73|6037.73|6037.23|6036.98|6036.48|382
1738696570000|2025-02-04 19:16:10|6036.98|6036.48|6037.23|6036.73|6037.23|6036.73|6036.98|6036.48|79
1738696580000|2025-02-04 19:16:20|6037.48|6036.98|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|140
1738696590000|2025-02-04 19:16:30|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.73|6036.23|251
1738696600000|2025-02-04 19:16:40|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|104
1738696610000|2025-02-04 19:16:50|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|90
1738696620000|2025-02-04 19:17:00|6037.23|6036.73|6036.73|6036.23|6037.23|6036.73|6036.73|6036.23|100
1738696630000|2025-02-04 19:17:10|6036.98|6036.48|6036.23|6035.73|6036.98|6036.48|6036.23|6035.73|214
1738696640000|2025-02-04 19:17:20|6036.73|6036.23|6036.48|6035.98|6036.73|6036.23|6036.23|6035.73|204
1738696650000|2025-02-04 19:17:30|6036.73|6036.23|6036.48|6035.98|6036.73|6036.23|6036.23|6035.73|160
1738696660000|2025-02-04 19:17:40|6036.23|6035.73|6036.23|6035.73|6036.48|6035.98|6036.23|6035.73|146
1738696670000|2025-02-04 19:17:50|6036.48|6035.98|6036.73|6036.23|6036.73|6036.23|6036.48|6035.98|183
1738696680000|2025-02-04 19:18:00|||||||||69
1738696690000|2025-02-04 19:18:10|6036.98|6036.48|6036.73|6036.23|6036.98|6036.48|6036.73|6036.23|223
1738696700000|2025-02-04 19:18:20|6036.48|6035.98|6036.73|6036.23|6036.73|6036.23|6036.48|6035.98|56
1738696710000|2025-02-04 19:18:30|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|222
1738696720000|2025-02-04 19:18:40|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|276
1738696730000|2025-02-04 19:18:50|6037.73|6037.23|6037.98|6037.48|6037.98|6037.48|6037.73|6037.23|304
1738696740000|2025-02-04 19:19:00|6037.73|6037.23|6037.98|6037.48|6037.98|6037.48|6037.73|6037.23|177
1738696750000|2025-02-04 19:19:10|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|260
1738696760000|2025-02-04 19:19:20|||||||||76
1738696770000|2025-02-04 19:19:30|||||||||53
1738696780000|2025-02-04 19:19:40|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|328
1738696790000|2025-02-04 19:19:50|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|275
1738696800000|2025-02-04 19:20:00|6038.48|6037.98|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|938
1738696810000|2025-02-04 19:20:10|6038.98|6038.48|6039.23|6038.73|6039.23|6038.73|6038.98|6038.48|296
1738696820000|2025-02-04 19:20:20|6039.48|6038.98|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|576
1738696830000|2025-02-04 19:20:30|6039.98|6039.48|6040.48|6039.98|6040.48|6039.98|6039.98|6039.48|590
1738696840000|2025-02-04 19:20:40|6040.73|6040.23|6040.48|6039.98|6040.73|6040.23|6040.48|6039.98|531
1738696850000|2025-02-04 19:20:50|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|316
1738696860000|2025-02-04 19:21:00|6040.73|6040.23|6040.73|6040.23|6040.98|6040.48|6040.48|6039.98|538
1738696870000|2025-02-04 19:21:10|6040.98|6040.48|6040.73|6040.23|6041.23|6040.73|6040.73|6040.23|649
1738696880000|2025-02-04 19:21:20|6040.48|6039.98|6039.23|6038.73|6040.48|6039.98|6039.23|6038.73|651
1738696890000|2025-02-04 19:21:30|6039.1|6038.6|6038.73|6038.23|6039.23|6038.73|6038.73|6038.23|373
1738696900000|2025-02-04 19:21:40|6038.98|6038.48|6039.23|6038.73|6039.23|6038.73|6038.73|6038.23|406
1738696910000|2025-02-04 19:21:50|6038.98|6038.48|6038.73|6038.23|6039.23|6038.73|6038.73|6038.23|225
1738696920000|2025-02-04 19:22:00|6038.98|6038.48|6038.73|6038.23|6039.23|6038.73|6038.73|6038.23|239
1738696930000|2025-02-04 19:22:10|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.23|6037.73|395
1738696940000|2025-02-04 19:22:20|6038.48|6037.98|6037.98|6037.48|6038.73|6038.23|6037.98|6037.48|240
1738696950000|2025-02-04 19:22:30|6037.73|6037.23|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|293
1738696960000|2025-02-04 19:22:40|6037.48|6036.98|6037.98|6037.48|6037.98|6037.48|6037.23|6036.73|391
1738696970000|2025-02-04 19:22:50|6038.23|6037.73|6037.98|6037.48|6038.23|6037.73|6037.98|6037.48|202
1738696980000|2025-02-04 19:23:00|6038.23|6037.73|6038.73|6038.23|6038.73|6038.23|6037.98|6037.48|221
1738696990000|2025-02-04 19:23:10|6038.48|6037.98|6038.98|6038.48|6038.98|6038.48|6038.48|6037.98|246
1738697000000|2025-02-04 19:23:20|6039.23|6038.73|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|125
1738697010000|2025-02-04 19:23:30|6038.73|6038.23|6038.98|6038.48|6038.98|6038.48|6038.73|6038.23|159
1738697020000|2025-02-04 19:23:40|6038.73|6038.23|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|96
1738697030000|2025-02-04 19:23:50|6038.48|6037.98|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|178
1738697040000|2025-02-04 19:24:00|6038.98|6038.48|6038.48|6037.98|6038.98|6038.48|6038.23|6037.73|212
1738697050000|2025-02-04 19:24:10|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|162
1738697060000|2025-02-04 19:24:20|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|80
1738697070000|2025-02-04 19:24:30|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|135
1738697080000|2025-02-04 19:24:40|6038.48|6037.98|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|104
1738697090000|2025-02-04 19:24:50|||||||||21
1738697100000|2025-02-04 19:25:00|||||||||14
1738697110000|2025-02-04 19:25:10|6038.48|6037.98|6038.23|6037.73|6038.73|6038.23|6038.23|6037.73|198
1738697120000|2025-02-04 19:25:20|6038.48|6037.98|6038.48|6037.98|6038.73|6038.23|6037.98|6037.48|187
1738697130000|2025-02-04 19:25:30|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|157
1738697140000|2025-02-04 19:25:40|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|156
1738697150000|2025-02-04 19:25:50|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.35|6037.85|151
1738697160000|2025-02-04 19:26:00|||||||||61
1738697170000|2025-02-04 19:26:10|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|197
1738697180000|2025-02-04 19:26:20|6038.48|6037.98|6037.98|6037.48|6038.48|6037.98|6037.98|6037.48|386
1738697190000|2025-02-04 19:26:30|6037.73|6037.23|6037.48|6036.98|6037.98|6037.48|6037.48|6036.98|211
1738697200000|2025-02-04 19:26:40|6037.73|6037.23|6037.48|6036.98|6037.73|6037.23|6037.48|6036.98|185
1738697210000|2025-02-04 19:26:50|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|139
1738697220000|2025-02-04 19:27:00|6036.98|6036.48|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|226
1738697230000|2025-02-04 19:27:10|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|6036.73|6036.23|434
1738697240000|2025-02-04 19:27:20|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|97
1738697250000|2025-02-04 19:27:30|6037.23|6036.73|6037.73|6037.23|6037.73|6037.23|6037.23|6036.73|362
1738697260000|2025-02-04 19:27:40|6037.98|6037.48|6037.73|6037.23|6037.98|6037.48|6037.48|6036.98|119
1738697270000|2025-02-04 19:27:50|6037.48|6036.98|6037.48|6036.98|6037.48|6036.98|6037.48|6036.98|132
1738697280000|2025-02-04 19:28:00|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|92
1738697290000|2025-02-04 19:28:10|6037.98|6037.48|6038.48|6037.98|6038.48|6037.98|6037.73|6037.23|309
1738697300000|2025-02-04 19:28:20|6038.73|6038.23|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|279
1738697310000|2025-02-04 19:28:30|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|130
1738697320000|2025-02-04 19:28:40|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|250
1738697330000|2025-02-04 19:28:50|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|115
1738697340000|2025-02-04 19:29:00|6038.48|6037.98|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|69
1738697350000|2025-02-04 19:29:10|6038.23|6037.73|6038.73|6038.23|6038.73|6038.23|6038.23|6037.73|173
1738697360000|2025-02-04 19:29:20|6038.48|6037.98|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|92
1738697370000|2025-02-04 19:29:30|6038.73|6038.23|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|177
1738697380000|2025-02-04 19:29:40|6038.23|6037.73|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|62
1738697390000|2025-02-04 19:29:50|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|129
1738697400000|2025-02-04 19:30:00|6038.98|6038.48|6039.73|6039.23|6039.73|6039.23|6038.98|6038.48|452
1738697410000|2025-02-04 19:30:10|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|113
1738697420000|2025-02-04 19:30:20|||||||||152
1738697430000|2025-02-04 19:30:30|6039.98|6039.48|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|348
1738697440000|2025-02-04 19:30:40|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|239
1738697450000|2025-02-04 19:30:50|6040.73|6040.23|6040.98|6040.48|6040.98|6040.48|6040.73|6040.23|407
1738697460000|2025-02-04 19:31:00|6040.73|6040.23|6040.98|6040.48|6040.98|6040.48|6040.73|6040.23|294
1738697470000|2025-02-04 19:31:10|6041.23|6040.73|6040.73|6040.23|6041.23|6040.73|6040.73|6040.23|830
1738697480000|2025-02-04 19:31:20|6040.85|6040.35|6040.73|6040.23|6040.98|6040.48|6040.73|6040.23|159
1738697490000|2025-02-04 19:31:30|6040.48|6039.98|6040.98|6040.48|6040.98|6040.48|6040.48|6039.98|280
1738697500000|2025-02-04 19:31:40|6040.73|6040.23|6040.73|6040.23|6040.98|6040.48|6040.73|6040.23|218
1738697510000|2025-02-04 19:31:50|6040.98|6040.48|6040.73|6040.23|6041.23|6040.73|6040.73|6040.23|382
1738697520000|2025-02-04 19:32:00|6040.98|6040.48|6041.23|6040.73|6041.73|6041.23|6040.98|6040.48|981
1738697530000|2025-02-04 19:32:10|6040.98|6040.48|6040.98|6040.48|6041.23|6040.73|6040.98|6040.48|205
1738697540000|2025-02-04 19:32:20|6040.73|6040.23|6040.23|6039.73|6040.73|6040.23|6040.23|6039.73|466
1738697550000|2025-02-04 19:32:30|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|89
1738697560000|2025-02-04 19:32:40|6040.23|6039.73|6039.73|6039.23|6040.23|6039.73|6039.23|6038.73|631
1738697570000|2025-02-04 19:32:50|||||||||58
1738697580000|2025-02-04 19:33:00|6039.98|6039.48|6039.98|6039.48|6040.1|6039.6|6039.73|6039.23|463
1738697590000|2025-02-04 19:33:10|6040.1|6039.6|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|94
1738697600000|2025-02-04 19:33:20|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|237
1738697610000|2025-02-04 19:33:30|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|145
1738697620000|2025-02-04 19:33:40|||||||||50
1738697630000|2025-02-04 19:33:50|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|75
1738697640000|2025-02-04 19:34:00|6040.48|6039.98|6040.23|6039.73|6040.48|6039.98|6039.98|6039.48|345
1738697650000|2025-02-04 19:34:10|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|248
1738697660000|2025-02-04 19:34:20|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|145
1738697670000|2025-02-04 19:34:30|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|144
1738697680000|2025-02-04 19:34:40|6040.23|6039.73|6040.23|6039.73|6040.48|6039.98|6040.23|6039.73|171
1738697690000|2025-02-04 19:34:50|6040.48|6039.98|6040.73|6040.23|6040.73|6040.23|6040.48|6039.98|307
1738697700000|2025-02-04 19:35:00|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|128
1738697710000|2025-02-04 19:35:10|6041.23|6040.73|6040.98|6040.48|6041.23|6040.73|6040.98|6040.48|250
1738697720000|2025-02-04 19:35:20|6041.1|6040.6|6040.73|6040.23|6041.1|6040.6|6040.73|6040.23|145
1738697730000|2025-02-04 19:35:30|6040.98|6040.48|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|185
1738697740000|2025-02-04 19:35:40|||||||||52
1738697750000|2025-02-04 19:35:50|6040.98|6040.48|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|128
1738697760000|2025-02-04 19:36:00|6041.48|6040.98|6041.73|6041.23|6041.73|6041.23|6041.48|6040.98|329
1738697770000|2025-02-04 19:36:10|6042.48|6041.98|6042.23|6041.73|6042.48|6041.98|6042.23|6041.73|962
1738697780000|2025-02-04 19:36:20|6042.48|6041.98|6042.73|6042.23|6042.73|6042.23|6042.48|6041.98|375
1738697790000|2025-02-04 19:36:30|6042.98|6042.48|6042.23|6041.73|6042.98|6042.48|6042.23|6041.73|768
1738697800000|2025-02-04 19:36:40|6041.98|6041.48|6041.48|6040.98|6042.23|6041.73|6041.48|6040.98|620
1738697810000|2025-02-04 19:36:50|6041.23|6040.73|6040.98|6040.48|6041.23|6040.73|6040.98|6040.48|211
1738697820000|2025-02-04 19:37:00|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|157
1738697830000|2025-02-04 19:37:10|6040.98|6040.48|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|184
1738697840000|2025-02-04 19:37:20|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|145
1738697850000|2025-02-04 19:37:30|6040.73|6040.23|6041.48|6040.98|6041.48|6040.98|6040.73|6040.23|366
1738697860000|2025-02-04 19:37:40|6041.73|6041.23|6041.98|6041.48|6042.23|6041.73|6041.73|6041.23|362
1738697870000|2025-02-04 19:37:50|6042.23|6041.73|6042.23|6041.73|6042.23|6041.73|6041.98|6041.48|188
1738697880000|2025-02-04 19:38:00|6041.98|6041.48|6041.73|6041.23|6042.23|6041.73|6041.73|6041.23|171
1738697890000|2025-02-04 19:38:10|6041.98|6041.48|6041.73|6041.23|6041.98|6041.48|6041.48|6040.98|291
1738697900000|2025-02-04 19:38:20|6041.48|6040.98|6041.73|6041.23|6041.73|6041.23|6041.48|6040.98|115
1738697910000|2025-02-04 19:38:30|6041.98|6041.48|6041.73|6041.23|6041.98|6041.48|6041.73|6041.23|75
1738697920000|2025-02-04 19:38:40|6041.48|6040.98|6041.23|6040.73|6041.48|6040.98|6041.23|6040.73|200
1738697930000|2025-02-04 19:38:50|6041.48|6040.98|6041.73|6041.23|6041.73|6041.23|6041.23|6040.73|170
1738697940000|2025-02-04 19:39:00|6041.48|6040.98|6040.73|6040.23|6041.48|6040.98|6040.73|6040.23|339
1738697950000|2025-02-04 19:39:10|6040.48|6039.98|6040.98|6040.48|6040.98|6040.48|6040.48|6039.98|282
1738697960000|2025-02-04 19:39:20|6040.73|6040.23|6040.48|6039.98|6040.73|6040.23|6040.23|6039.73|266
1738697970000|2025-02-04 19:39:30|6040.23|6039.73|6039.73|6039.23|6040.23|6039.73|6039.73|6039.23|287
1738697980000|2025-02-04 19:39:40|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|213
1738697990000|2025-02-04 19:39:50|6039.73|6039.23|6040.23|6039.73|6040.48|6039.98|6039.73|6039.23|341
1738698000000|2025-02-04 19:40:00|6040.48|6039.98|6040.23|6039.73|6040.48|6039.98|6039.98|6039.48|312
1738698010000|2025-02-04 19:40:10|6039.98|6039.48|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|97
1738698020000|2025-02-04 19:40:20|6040.48|6039.98|6041.23|6040.73|6041.23|6040.73|6040.48|6039.98|216
1738698030000|2025-02-04 19:40:30|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|240
1738698040000|2025-02-04 19:40:40|6041.23|6040.73|6041.23|6040.73|6041.48|6040.98|6041.23|6040.73|179
1738698050000|2025-02-04 19:40:50|6040.98|6040.48|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|122
1738698060000|2025-02-04 19:41:00|6040.23|6039.73|6039.73|6039.23|6040.23|6039.73|6039.73|6039.23|399
1738698070000|2025-02-04 19:41:10|6039.48|6038.98|6039.98|6039.48|6039.98|6039.48|6039.48|6038.98|153
1738698080000|2025-02-04 19:41:20|6039.73|6039.23|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|136
1738698090000|2025-02-04 19:41:30|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|6039.23|6038.73|352
1738698100000|2025-02-04 19:41:40|6039.73|6039.23|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|140
1738698110000|2025-02-04 19:41:50|6039.48|6038.98|6039.98|6039.48|6039.98|6039.48|6039.48|6038.98|156
1738698120000|2025-02-04 19:42:00|6040.23|6039.73|6039.73|6039.23|6040.23|6039.73|6039.73|6039.23|301
1738698130000|2025-02-04 19:42:10|6039.98|6039.48|6040.48|6039.98|6040.48|6039.98|6039.98|6039.48|265
1738698140000|2025-02-04 19:42:20|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|198
1738698150000|2025-02-04 19:42:30|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|303
1738698160000|2025-02-04 19:42:40|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|185
1738698170000|2025-02-04 19:42:50|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|196
1738698180000|2025-02-04 19:43:00|6039.98|6039.48|6039.48|6038.98|6039.98|6039.48|6039.48|6038.98|279
1738698190000|2025-02-04 19:43:10|||||||||407
1738698200000|2025-02-04 19:43:20|6038.98|6038.48|6039.23|6038.73|6039.23|6038.73|6038.98|6038.48|255
1738698210000|2025-02-04 19:43:30|6038.98|6038.48|6038.23|6037.73|6038.98|6038.48|6038.23|6037.73|395
1738698220000|2025-02-04 19:43:40|6038.48|6037.98|6038.48|6037.98|6038.73|6038.23|6038.23|6037.73|302
1738698230000|2025-02-04 19:43:50|6038.73|6038.23|6038.48|6037.98|6038.98|6038.48|6038.48|6037.98|358
1738698240000|2025-02-04 19:44:00|6038.73|6038.23|6039.73|6039.23|6039.73|6039.23|6038.73|6038.23|469
1738698250000|2025-02-04 19:44:10|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|116
1738698260000|2025-02-04 19:44:20|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|219
1738698270000|2025-02-04 19:44:30|6039.73|6039.23|6040.23|6039.73|6040.23|6039.73|6039.73|6039.23|283
1738698280000|2025-02-04 19:44:40|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|81
1738698290000|2025-02-04 19:44:50|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|78
1738698300000|2025-02-04 19:45:00|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|300
1738698310000|2025-02-04 19:45:10|6039.98|6039.48|6040.73|6040.23|6040.73|6040.23|6039.98|6039.48|431
1738698320000|2025-02-04 19:45:20|6040.48|6039.98|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|384
1738698330000|2025-02-04 19:45:30|6040.73|6040.23|6040.73|6040.23|6040.73|6040.23|6040.73|6040.23|113
1738698340000|2025-02-04 19:45:40|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|90
1738698350000|2025-02-04 19:45:50|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|233
1738698360000|2025-02-04 19:46:00|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.48|6038.98|265
1738698370000|2025-02-04 19:46:10|6039.73|6039.23|6040.23|6039.73|6040.23|6039.73|6039.73|6039.23|287
1738698380000|2025-02-04 19:46:20|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|200
1738698390000|2025-02-04 19:46:30|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.73|6039.23|188
1738698400000|2025-02-04 19:46:40|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|235
1738698410000|2025-02-04 19:46:50|6039.73|6039.23|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|159
1738698420000|2025-02-04 19:47:00|6039.73|6039.23|6039.23|6038.73|6039.73|6039.23|6039.23|6038.73|206
1738698430000|2025-02-04 19:47:10|6038.98|6038.48|6038.73|6038.23|6039.23|6038.73|6038.73|6038.23|364
1738698440000|2025-02-04 19:47:20|6038.48|6037.98|6037.73|6037.23|6038.48|6037.98|6037.73|6037.23|381
1738698450000|2025-02-04 19:47:30|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|6037.73|6037.23|225
1738698460000|2025-02-04 19:47:40|6037.73|6037.23|6037.98|6037.48|6037.98|6037.48|6037.73|6037.23|207
1738698470000|2025-02-04 19:47:50|6038.23|6037.73|6037.48|6036.98|6038.48|6037.98|6037.48|6036.98|496
1738698480000|2025-02-04 19:48:00|6037.23|6036.73|6037.73|6037.23|6037.73|6037.23|6037.23|6036.73|289
1738698490000|2025-02-04 19:48:10|6037.98|6037.48|6037.48|6036.98|6037.98|6037.48|6037.48|6036.98|353
1738698500000|2025-02-04 19:48:20|6037.73|6037.23|6037.73|6037.23|6038.23|6037.73|6037.73|6037.23|314
1738698510000|2025-02-04 19:48:30|6037.98|6037.48|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|179
1738698520000|2025-02-04 19:48:40|6037.48|6036.98|6037.6|6037.1|6037.73|6037.23|6037.48|6036.98|146
1738698530000|2025-02-04 19:48:50|6037.48|6036.98|6037.98|6037.48|6037.98|6037.48|6037.48|6036.98|155
1738698540000|2025-02-04 19:49:00|6037.73|6037.23|6038.48|6037.98|6038.48|6037.98|6037.73|6037.23|240
1738698550000|2025-02-04 19:49:10|6038.23|6037.73|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|227
1738698560000|2025-02-04 19:49:20|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|95
1738698570000|2025-02-04 19:49:30|6038.48|6037.98|6037.73|6037.23|6038.48|6037.98|6037.73|6037.23|247
1738698580000|2025-02-04 19:49:40|6037.98|6037.48|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|208
1738698590000|2025-02-04 19:49:50|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|67
1738698600000|2025-02-04 19:50:00|6037.98|6037.48|6038.23|6037.73|6038.48|6037.98|6037.98|6037.48|228
1738698610000|2025-02-04 19:50:10|6038.48|6037.98|6038.23|6037.73|6038.98|6038.48|6038.23|6037.73|321
1738698620000|2025-02-04 19:50:20|6037.98|6037.48|6037.73|6037.23|6038.23|6037.73|6037.73|6037.23|212
1738698630000|2025-02-04 19:50:30|6037.98|6037.48|6037.73|6037.23|6038.23|6037.73|6037.48|6036.98|235
1738698640000|2025-02-04 19:50:40|6037.48|6036.98|6037.48|6036.98|6037.73|6037.23|6037.35|6036.85|318
1738698650000|2025-02-04 19:50:50|6037.23|6036.73|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|314
1738698660000|2025-02-04 19:51:00|6037.23|6036.73|6036.73|6036.23|6037.23|6036.73|6036.48|6035.98|444
1738698670000|2025-02-04 19:51:10|6036.98|6036.48|6036.98|6036.48|6037.23|6036.73|6036.73|6036.23|237
1738698680000|2025-02-04 19:51:20|6036.73|6036.23|6037.23|6036.73|6037.23|6036.73|6036.73|6036.23|135
1738698690000|2025-02-04 19:51:30|6036.98|6036.48|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|169
1738698700000|2025-02-04 19:51:40|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|92
1738698710000|2025-02-04 19:51:50|6037.23|6036.73|6038.23|6037.73|6038.23|6037.73|6037.23|6036.73|226
1738698720000|2025-02-04 19:52:00|6038.48|6037.98|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|146
1738698730000|2025-02-04 19:52:10|6038.73|6038.23|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|126
1738698740000|2025-02-04 19:52:20|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|144
1738698750000|2025-02-04 19:52:30|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|86
1738698760000|2025-02-04 19:52:40|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|69
1738698770000|2025-02-04 19:52:50|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6037.98|6037.48|292
1738698780000|2025-02-04 19:53:00|6038.23|6037.73|6038.98|6038.48|6038.98|6038.48|6038.23|6037.73|465
1738698790000|2025-02-04 19:53:10|6038.73|6038.23|6037.73|6037.23|6038.73|6038.23|6037.73|6037.23|352
1738698800000|2025-02-04 19:53:20|6037.48|6036.98|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|221
1738698810000|2025-02-04 19:53:30|6037.48|6036.98|6037.98|6037.48|6037.98|6037.48|6037.48|6036.98|127
1738698820000|2025-02-04 19:53:40|6037.73|6037.23|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|277
1738698830000|2025-02-04 19:53:50|||||||||120
1738698840000|2025-02-04 19:54:00|6037.98|6037.48|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|198
1738698850000|2025-02-04 19:54:10|6038.23|6037.73|6038.73|6038.23|6038.98|6038.48|6038.23|6037.73|465
1738698860000|2025-02-04 19:54:20|6038.48|6037.98|6038.98|6038.48|6039.23|6038.73|6038.23|6037.73|656
1738698870000|2025-02-04 19:54:30|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|99
1738698880000|2025-02-04 19:54:40|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|97
1738698890000|2025-02-04 19:54:50|||||||||83
1738698900000|2025-02-04 19:55:00|6038.98|6038.48|6038.98|6038.48|6039.23|6038.73|6038.73|6038.23|173
1738698910000|2025-02-04 19:55:10|||||||||131
1738698920000|2025-02-04 19:55:20|6039.23|6038.73|6038.98|6038.48|6039.23|6038.73|6038.73|6038.23|246
1738698930000|2025-02-04 19:55:30|6038.73|6038.23|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|188
1738698940000|2025-02-04 19:55:40|6038.98|6038.48|6039.48|6038.98|6039.73|6039.23|6038.98|6038.48|520
1738698950000|2025-02-04 19:55:50|6039.23|6038.73|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|214
1738698960000|2025-02-04 19:56:00|6038.73|6038.23|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|162
1738698970000|2025-02-04 19:56:10|6038.73|6038.23|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|194
1738698980000|2025-02-04 19:56:20|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|102
1738698990000|2025-02-04 19:56:30|6038.73|6038.23|6038.23|6037.73|6038.73|6038.23|6037.98|6037.48|236
1738699000000|2025-02-04 19:56:40|||||||||30
1738699010000|2025-02-04 19:56:50|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|122
1738699020000|2025-02-04 19:57:00|6038.73|6038.23|6038.23|6037.73|6038.98|6038.48|6038.23|6037.73|386
1738699030000|2025-02-04 19:57:10|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|149
1738699040000|2025-02-04 19:57:20|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|65
1738699050000|2025-02-04 19:57:30|6037.98|6037.48|6037.48|6036.98|6037.98|6037.48|6037.23|6036.73|339
1738699060000|2025-02-04 19:57:40|6037.73|6037.23|6038.48|6037.98|6038.98|6038.48|6037.48|6036.98|586
1738699070000|2025-02-04 19:57:50|6038.35|6037.85|6038.48|6037.98|6038.98|6038.48|6038.35|6037.85|488
1738699080000|2025-02-04 19:58:00|6037.98|6037.48|6038.73|6038.23|6038.73|6038.23|6037.98|6037.48|473
1738699090000|2025-02-04 19:58:10|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|130
1738699100000|2025-02-04 19:58:20|||||||||19
1738699110000|2025-02-04 19:58:30|6037.98|6037.48|6037.98|6037.48|6038.23|6037.73|6037.98|6037.48|445
1738699120000|2025-02-04 19:58:40|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|99
1738699130000|2025-02-04 19:58:50|||||||||94
1738699140000|2025-02-04 19:59:00|6037.98|6037.48|6038.23|6037.73|6038.48|6037.98|6037.98|6037.48|328
1738699150000|2025-02-04 19:59:10|6037.98|6037.48|6037.73|6037.23|6037.98|6037.48|6037.48|6036.98|139
1738699160000|2025-02-04 19:59:20|6037.98|6037.48|6032.48|6031.98|6038.73|6038.23|6032.23|6031.73|6616
1738699170000|2025-02-04 19:59:30|6031.98|6031.48|6030.98|6030.48|6034.48|6033.98|6030.98|6030.48|4223
1738699180000|2025-02-04 19:59:40|6031.23|6030.73|6032.73|6032.23|6032.98|6032.48|6028.23|6027.73|5732
1738699190000|2025-02-04 19:59:50|6032.48|6031.98|6034.48|6033.98|6034.73|6034.23|6031.73|6031.23|2143
1738699200000|2025-02-04 20:00:00|6034.73|6034.23|6032.98|6032.48|6035.23|6034.73|6032.48|6031.98|1170
1738699210000|2025-02-04 20:00:10|6032.48|6031.98|6032.98|6032.48|6032.98|6032.48|6031.98|6031.48|930
1738699220000|2025-02-04 20:00:20|6032.73|6032.23|6033.48|6032.98|6033.48|6032.98|6032.73|6032.23|781
1738699230000|2025-02-04 20:00:30|6033.73|6033.23|6034.23|6033.73|6034.23|6033.73|6033.23|6032.73|464
1738699240000|2025-02-04 20:00:40|6034.48|6033.98|6033.73|6033.23|6034.48|6033.98|6033.73|6033.23|658
1738699250000|2025-02-04 20:00:50|6033.48|6032.98|6032.98|6032.48|6033.48|6032.98|6032.73|6032.23|643
1738699260000|2025-02-04 20:01:00|6033.23|6032.73|6034.73|6034.23|6035.23|6034.73|6033.23|6032.73|896
1738699270000|2025-02-04 20:01:10|6034.98|6034.48|6034.98|6034.48|6035.23|6034.73|6034.23|6033.73|539
1738699280000|2025-02-04 20:01:20|6035.23|6034.73|6034.48|6033.98|6035.23|6034.73|6034.48|6033.98|290
1738699290000|2025-02-04 20:01:30|6034.73|6034.23|6035.23|6034.73|6035.23|6034.73|6034.48|6033.98|296
1738699300000|2025-02-04 20:01:40|6034.98|6034.48|6034.48|6033.98|6035.23|6034.73|6034.48|6033.98|217
1738699310000|2025-02-04 20:01:50|6034.73|6034.23|6034.73|6034.23|6035.48|6034.98|6034.73|6034.23|494
1738699320000|2025-02-04 20:02:00|6034.6|6034.1|6033.48|6032.98|6034.73|6034.23|6033.48|6032.98|622
1738699330000|2025-02-04 20:02:10|6033.73|6033.23|6032.73|6032.23|6033.73|6033.23|6031.98|6031.48|606
1738699340000|2025-02-04 20:02:20|6032.48|6031.98|6032.73|6032.23|6032.98|6032.48|6032.23|6031.73|329
1738699350000|2025-02-04 20:02:30|6032.98|6032.48|6032.98|6032.48|6033.23|6032.73|6032.48|6031.98|262
1738699360000|2025-02-04 20:02:40|6032.73|6032.23|6032.98|6032.48|6033.73|6033.23|6032.73|6032.23|410
1738699370000|2025-02-04 20:02:50|6033.23|6032.73|6034.23|6033.73|6034.23|6033.73|6033.23|6032.73|170
1738699380000|2025-02-04 20:03:00|6034.48|6033.98|6033.23|6032.73|6034.98|6034.48|6033.23|6032.73|630
1738699390000|2025-02-04 20:03:10|6032.98|6032.48|6033.73|6033.23|6033.73|6033.23|6032.73|6032.23|378
1738699400000|2025-02-04 20:03:20|6033.98|6033.48|6032.98|6032.48|6033.98|6033.48|6032.98|6032.48|437
1738699410000|2025-02-04 20:03:30|6032.73|6032.23|6032.73|6032.23|6032.98|6032.48|6032.23|6031.73|490
1738699420000|2025-02-04 20:03:40|6032.98|6032.48|6034.23|6033.73|6034.23|6033.73|6032.98|6032.48|251
1738699430000|2025-02-04 20:03:50|6033.98|6033.48|6033.48|6032.98|6033.98|6033.48|6033.23|6032.73|214
1738699440000|2025-02-04 20:04:00|6033.73|6033.23|6034.23|6033.73|6034.48|6033.98|6033.73|6033.23|318
1738699450000|2025-02-04 20:04:10|6033.98|6033.48|6034.23|6033.73|6034.48|6033.98|6033.73|6033.23|268
1738699460000|2025-02-04 20:04:20|6034.48|6033.98|6033.23|6032.73|6034.48|6033.98|6033.23|6032.73|390
1738699470000|2025-02-04 20:04:30|6033.48|6032.98|6033.98|6033.48|6034.23|6033.73|6033.23|6032.73|257
1738699480000|2025-02-04 20:04:40|6033.73|6033.23|6034.23|6033.73|6034.23|6033.73|6033.73|6033.23|197
1738699490000|2025-02-04 20:04:50|6034.48|6033.98|6034.23|6033.73|6035.23|6034.73|6034.23|6033.73|573
1738699500000|2025-02-04 20:05:00|6034.48|6033.98|6035.23|6034.73|6035.23|6034.73|6033.98|6033.48|324
1738699510000|2025-02-04 20:05:10|6035.48|6034.98|6035.73|6035.23|6035.98|6035.48|6035.23|6034.73|418
1738699520000|2025-02-04 20:05:20|6035.98|6035.48|6034.48|6033.98|6036.23|6035.73|6034.48|6033.98|594
1738699530000|2025-02-04 20:05:30|6034.73|6034.23|6034.23|6033.73|6034.98|6034.48|6033.98|6033.48|318
1738699540000|2025-02-04 20:05:40|6034.48|6033.98|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|449
1738699550000|2025-02-04 20:05:50|6034.98|6034.48|6034.98|6034.48|6035.23|6034.73|6034.73|6034.23|170
1738699560000|2025-02-04 20:06:00|6035.23|6034.73|6035.73|6035.23|6035.98|6035.48|6034.73|6034.23|506
1738699570000|2025-02-04 20:06:10|6035.98|6035.48|6035.73|6035.23|6035.98|6035.48|6035.23|6034.73|439
1738699580000|2025-02-04 20:06:20|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|6034.98|6034.48|596
1738699590000|2025-02-04 20:06:30|6035.73|6035.23|6035.73|6035.23|6035.98|6035.48|6035.48|6034.98|266
1738699600000|2025-02-04 20:06:40|6035.48|6034.98|6035.23|6034.73|6035.73|6035.23|6034.73|6034.23|383
1738699610000|2025-02-04 20:06:50|6035.48|6034.98|6035.73|6035.23|6035.98|6035.48|6035.48|6034.98|510
1738699620000|2025-02-04 20:07:00|6035.48|6034.98|6034.98|6034.48|6035.48|6034.98|6034.98|6034.48|208
1738699630000|2025-02-04 20:07:10|6035.23|6034.73|6036.48|6035.98|6036.48|6035.98|6035.23|6034.73|426
1738699640000|2025-02-04 20:07:20|6036.23|6035.73|6035.98|6035.48|6036.48|6035.98|6035.98|6035.48|307
1738699650000|2025-02-04 20:07:30|6036.23|6035.73|6036.73|6036.23|6036.73|6036.23|6035.98|6035.48|358
1738699660000|2025-02-04 20:07:40|6036.48|6035.98|6036.73|6036.23|6037.23|6036.73|6036.48|6035.98|215
1738699670000|2025-02-04 20:07:50|6036.48|6035.98|6036.48|6035.98|6036.48|6035.98|6036.48|6035.98|133
1738699680000|2025-02-04 20:08:00|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.48|6035.98|219
1738699690000|2025-02-04 20:08:10|6036.73|6036.23|6035.73|6035.23|6036.73|6036.23|6035.48|6034.98|332
1738699700000|2025-02-04 20:08:20|6035.48|6034.98|6035.48|6034.98|6035.48|6034.98|6035.23|6034.73|241
1738699710000|2025-02-04 20:08:30|6035.73|6035.23|6035.73|6035.23|6036.23|6035.73|6035.48|6034.98|252
1738699720000|2025-02-04 20:08:40|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|6035.73|6035.23|63
1738699730000|2025-02-04 20:08:50|6036.23|6035.73|6035.98|6035.48|6036.23|6035.73|6035.73|6035.23|143
1738699740000|2025-02-04 20:09:00|6036.23|6035.73|6036.48|6035.98|6036.48|6035.98|6035.98|6035.48|236
1738699750000|2025-02-04 20:09:10|6036.23|6035.73|6036.23|6035.73|6036.23|6035.73|6035.98|6035.48|132
1738699760000|2025-02-04 20:09:20|6036.48|6035.98|6035.98|6035.48|6036.48|6035.98|6035.98|6035.48|168
1738699770000|2025-02-04 20:09:30|6036.23|6035.73|6035.98|6035.48|6036.23|6035.73|6035.73|6035.23|136
1738699780000|2025-02-04 20:09:40|6036.23|6035.73|6036.23|6035.73|6036.23|6035.73|6035.73|6035.23|118
1738699790000|2025-02-04 20:09:50|6035.98|6035.48|6035.98|6035.48|6036.23|6035.73|6035.98|6035.48|192
1738699800000|2025-02-04 20:10:00|6036.48|6035.98|6036.48|6035.98|6036.48|6035.98|6035.98|6035.48|325
1738699810000|2025-02-04 20:10:10|6036.23|6035.73|6037.23|6036.73|6037.23|6036.73|6036.23|6035.73|417
1738699820000|2025-02-04 20:10:20|6037.48|6036.98|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|357
1738699830000|2025-02-04 20:10:30|6037.73|6037.23|6038.23|6037.73|6038.23|6037.73|6037.48|6036.98|455
1738699840000|2025-02-04 20:10:40|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|425
1738699850000|2025-02-04 20:10:50|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6037.98|6037.48|279
1738699860000|2025-02-04 20:11:00|6037.98|6037.48|6037.73|6037.23|6038.23|6037.73|6037.73|6037.23|530
1738699870000|2025-02-04 20:11:10|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|270
1738699880000|2025-02-04 20:11:20|6038.48|6037.98|6038.23|6037.73|6038.98|6038.48|6038.23|6037.73|392
1738699890000|2025-02-04 20:11:30|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|170
1738699900000|2025-02-04 20:11:40|6037.98|6037.48|6037.98|6037.48|6038.23|6037.73|6037.98|6037.48|137
1738699910000|2025-02-04 20:11:50|6037.73|6037.23|6038.48|6037.98|6038.48|6037.98|6037.73|6037.23|157
1738699920000|2025-02-04 20:12:00|6038.23|6037.73|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|225
1738699930000|2025-02-04 20:12:10|6038.48|6037.98|6038.98|6038.48|6038.98|6038.48|6037.73|6037.23|271
1738699940000|2025-02-04 20:12:20|6038.73|6038.23|6037.48|6036.98|6038.73|6038.23|6037.48|6036.98|395
1738699950000|2025-02-04 20:12:30|6037.73|6037.23|6038.23|6037.73|6038.23|6037.73|6037.6|6037.1|335
1738699960000|2025-02-04 20:12:40|6038.48|6037.98|6037.98|6037.48|6038.48|6037.98|6037.98|6037.48|276
1738699970000|2025-02-04 20:12:50|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|259
1738699980000|2025-02-04 20:13:00|6037.98|6037.48|6037.98|6037.48|6038.23|6037.73|6037.98|6037.48|122
1738699990000|2025-02-04 20:13:10|6037.73|6037.23|6036.98|6036.48|6037.98|6037.48|6036.98|6036.48|599
1738700000000|2025-02-04 20:13:20|6036.73|6036.23|6037.98|6037.48|6038.23|6037.73|6036.73|6036.23|525
1738700010000|2025-02-04 20:13:30|6038.23|6037.73|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|212
1738700020000|2025-02-04 20:13:40|6037.73|6037.23|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|206
1738700030000|2025-02-04 20:13:50|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|53
1738700040000|2025-02-04 20:14:00|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|197
1738700050000|2025-02-04 20:14:10|6038.48|6037.98|6037.98|6037.48|6038.48|6037.98|6037.98|6037.48|218
1738700060000|2025-02-04 20:14:20|6038.23|6037.73|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|48
1738700070000|2025-02-04 20:14:30|6038.23|6037.73|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|119
1738700080000|2025-02-04 20:14:40|6038.73|6038.23|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|441
1738700090000|2025-02-04 20:14:50|6038.23|6037.73|6037.98|6037.48|6038.23|6037.73|6037.98|6037.48|420
1738700100000|2025-02-04 20:15:00|6037.73|6037.23|6038.48|6037.98|6038.48|6037.98|6037.73|6037.23|304
1738700110000|2025-02-04 20:15:10|6038.73|6038.23|6038.48|6037.98|6038.73|6038.23|6038.23|6037.73|275
1738700120000|2025-02-04 20:15:20|||||||||178
1738700130000|2025-02-04 20:15:30|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|159
1738700140000|2025-02-04 20:15:40|6038.35|6037.85|6037.98|6037.48|6038.48|6037.98|6037.98|6037.48|84
1738700150000|2025-02-04 20:15:50|6037.73|6037.23|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|98
1738700160000|2025-02-04 20:16:00|6037.98|6037.48|6037.48|6036.98|6037.98|6037.48|6037.48|6036.98|281
1738700170000|2025-02-04 20:16:10|6037.73|6037.23|6037.98|6037.48|6037.98|6037.48|6037.48|6036.98|81
1738700180000|2025-02-04 20:16:20|6037.73|6037.23|6037.73|6037.23|6037.98|6037.48|6037.48|6036.98|131
1738700190000|2025-02-04 20:16:30|6037.48|6036.98|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|156
1738700200000|2025-02-04 20:16:40|6037.23|6036.73|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|125
1738700210000|2025-02-04 20:16:50|6036.98|6036.48|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|205
1738700220000|2025-02-04 20:17:00|6037.23|6036.73|6036.48|6035.98|6037.23|6036.73|6036.23|6035.73|434
1738700230000|2025-02-04 20:17:10|6036.23|6035.73|6036.48|6035.98|6036.48|6035.98|6035.98|6035.48|393
1738700240000|2025-02-04 20:17:20|6036.73|6036.23|6036.23|6035.73|6036.73|6036.23|6035.98|6035.48|255
1738700250000|2025-02-04 20:17:30|6035.98|6035.48|6036.23|6035.73|6036.23|6035.73|6035.85|6035.35|322
1738700260000|2025-02-04 20:17:40|6036.73|6036.23|6037.23|6036.73|6037.23|6036.73|6036.73|6036.23|296
1738700270000|2025-02-04 20:17:50|6036.98|6036.48|6037.23|6036.73|6037.23|6036.73|6036.98|6036.48|140
1738700280000|2025-02-04 20:18:00|6036.98|6036.48|6036.48|6035.98|6036.98|6036.48|6036.48|6035.98|267
1738700290000|2025-02-04 20:18:10|6036.23|6035.73|6035.73|6035.23|6036.23|6035.73|6035.73|6035.23|378
1738700300000|2025-02-04 20:18:20|6035.48|6034.98|6035.23|6034.73|6035.73|6035.23|6034.98|6034.48|438
1738700310000|2025-02-04 20:18:30|6035.48|6034.98|6035.23|6034.73|6035.48|6034.98|6034.98|6034.48|251
1738700320000|2025-02-04 20:18:40|6035.48|6034.98|6034.98|6034.48|6035.48|6034.98|6034.73|6034.23|369
1738700330000|2025-02-04 20:18:50|6035.23|6034.73|6034.98|6034.48|6035.23|6034.73|6034.98|6034.48|153
1738700340000|2025-02-04 20:19:00|6034.73|6034.23|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|500
1738700350000|2025-02-04 20:19:10|6035.23|6034.73|6035.23|6034.73|6035.23|6034.73|6034.98|6034.48|206
1738700360000|2025-02-04 20:19:20|6035.48|6034.98|6035.98|6035.48|6036.23|6035.73|6035.23|6034.73|548
1738700370000|2025-02-04 20:19:30|6036.23|6035.73|6036.48|6035.98|6036.73|6036.23|6036.23|6035.73|535
1738700380000|2025-02-04 20:19:40|6036.23|6035.73|6036.73|6036.23|6036.73|6036.23|6036.23|6035.73|163
1738700390000|2025-02-04 20:19:50|6036.48|6035.98|6036.23|6035.73|6036.48|6035.98|6036.23|6035.73|134
1738700400000|2025-02-04 20:20:00|6036.48|6035.98|6036.23|6035.73|6036.73|6036.23|6035.98|6035.48|449
1738700410000|2025-02-04 20:20:10|6035.98|6035.48|6035.23|6034.73|6035.98|6035.48|6035.23|6034.73|339
1738700420000|2025-02-04 20:20:20|6034.98|6034.48|6034.48|6033.98|6034.98|6034.48|6034.23|6033.73|459
1738700430000|2025-02-04 20:20:30|6034.23|6033.73|6033.73|6033.23|6034.48|6033.98|6033.73|6033.23|742
1738700440000|2025-02-04 20:20:40|6033.48|6032.98|6033.73|6033.23|6034.23|6033.73|6033.48|6032.98|330
1738700450000|2025-02-04 20:20:50|6033.48|6032.98|6033.73|6033.23|6033.73|6033.23|6033.23|6032.73|414
1738700460000|2025-02-04 20:21:00|6033.48|6032.98|6033.73|6033.23|6033.73|6033.23|6033.23|6032.73|327
1738700470000|2025-02-04 20:21:10|6033.48|6032.98|6032.98|6032.48|6033.73|6033.23|6032.73|6032.23|486
1738700480000|2025-02-04 20:21:20|6033.23|6032.73|6033.48|6032.98|6033.98|6033.48|6033.23|6032.73|367
1738700490000|2025-02-04 20:21:30|6033.23|6032.73|6033.48|6032.98|6033.48|6032.98|6033.23|6032.73|164
1738700500000|2025-02-04 20:21:40|6033.23|6032.73|6033.23|6032.73|6033.48|6032.98|6032.98|6032.48|424
1738700510000|2025-02-04 20:21:50|6033.48|6032.98|6033.48|6032.98|6033.48|6032.98|6033.23|6032.73|314
1738700520000|2025-02-04 20:22:00|6033.23|6032.73|6033.98|6033.48|6034.23|6033.73|6033.23|6032.73|497
1738700530000|2025-02-04 20:22:10|6033.73|6033.23|6033.98|6033.48|6033.98|6033.48|6033.73|6033.23|246
1738700540000|2025-02-04 20:22:20|6034.23|6033.73|6033.48|6032.98|6034.48|6033.98|6033.48|6032.98|236
1738700550000|2025-02-04 20:22:30|6033.73|6033.23|6033.98|6033.48|6033.98|6033.48|6033.23|6032.73|186
1738700560000|2025-02-04 20:22:40|6033.73|6033.23|6033.98|6033.48|6033.98|6033.48|6033.73|6033.23|144
1738700570000|2025-02-04 20:22:50|6034.23|6033.73|6034.23|6033.73|6034.48|6033.98|6033.98|6033.48|449
1738700580000|2025-02-04 20:23:00|6034.48|6033.98|6033.98|6033.48|6034.48|6033.98|6033.98|6033.48|250
1738700590000|2025-02-04 20:23:10|6034.1|6033.6|6033.98|6033.48|6034.73|6034.23|6033.98|6033.48|379
1738700600000|2025-02-04 20:23:20|6033.73|6033.23|6033.73|6033.23|6033.73|6033.23|6033.73|6033.23|58
1738700610000|2025-02-04 20:23:30|6033.98|6033.48|6033.48|6032.98|6033.98|6033.48|6033.23|6032.73|260
1738700620000|2025-02-04 20:23:40|6033.73|6033.23|6033.48|6032.98|6033.73|6033.23|6033.48|6032.98|142
1738700630000|2025-02-04 20:23:50|6033.23|6032.73|6032.98|6032.48|6033.48|6032.98|6032.73|6032.23|364
1738700640000|2025-02-04 20:24:00|6033.23|6032.73|6033.23|6032.73|6033.23|6032.73|6032.73|6032.23|270
1738700650000|2025-02-04 20:24:10|6033.48|6032.98|6032.98|6032.48|6033.48|6032.98|6032.98|6032.48|271
1738700660000|2025-02-04 20:24:20|6032.73|6032.23|6031.73|6031.23|6032.98|6032.48|6031.48|6030.98|675
1738700670000|2025-02-04 20:24:30|6031.98|6031.48|6031.98|6031.48|6032.73|6032.23|6031.73|6031.23|447
1738700680000|2025-02-04 20:24:40|6032.23|6031.73|6032.48|6031.98|6032.73|6032.23|6031.98|6031.48|402
1738700690000|2025-02-04 20:24:50|6032.23|6031.73|6032.48|6031.98|6032.73|6032.23|6032.23|6031.73|138
1738700700000|2025-02-04 20:25:00|6032.23|6031.73|6032.48|6031.98|6032.73|6032.23|6032.23|6031.73|179
1738700710000|2025-02-04 20:25:10|6032.73|6032.23|6032.73|6032.23|6033.23|6032.73|6032.48|6031.98|352
1738700720000|2025-02-04 20:25:20|6032.48|6031.98|6032.48|6031.98|6032.73|6032.23|6032.23|6031.73|242
1738700730000|2025-02-04 20:25:30|6032.73|6032.23|6032.73|6032.23|6032.73|6032.23|6032.23|6031.73|330
1738700740000|2025-02-04 20:25:40|6032.48|6031.98|6032.23|6031.73|6032.73|6032.23|6032.23|6031.73|366
1738700750000|2025-02-04 20:25:50|6032.48|6031.98|6033.23|6032.73|6033.23|6032.73|6032.48|6031.98|304
1738700760000|2025-02-04 20:26:00|6032.98|6032.48|6032.73|6032.23|6033.48|6032.98|6032.73|6032.23|433
1738700770000|2025-02-04 20:26:10|6032.98|6032.48|6032.73|6032.23|6033.23|6032.73|6032.73|6032.23|248
1738700780000|2025-02-04 20:26:20|6032.98|6032.48|6032.73|6032.23|6032.98|6032.48|6032.48|6031.98|207
1738700790000|2025-02-04 20:26:30|6032.98|6032.48|6033.23|6032.73|6033.48|6032.98|6032.98|6032.48|188
1738700800000|2025-02-04 20:26:40|6032.98|6032.48|6032.98|6032.48|6033.23|6032.73|6032.98|6032.48|124
1738700810000|2025-02-04 20:26:50|6033.23|6032.73|6033.23|6032.73|6033.48|6032.98|6033.23|6032.73|160
1738700820000|2025-02-04 20:27:00|6033.73|6033.23|6032.73|6032.23|6033.73|6033.23|6032.48|6031.98|348
1738700830000|2025-02-04 20:27:10|6032.98|6032.48|6033.23|6032.73|6033.23|6032.73|6032.98|6032.48|206
1738700840000|2025-02-04 20:27:20|6032.98|6032.48|6032.73|6032.23|6032.98|6032.48|6032.73|6032.23|240
1738700850000|2025-02-04 20:27:30|6032.98|6032.48|6032.73|6032.23|6032.98|6032.48|6032.48|6031.98|244
1738700860000|2025-02-04 20:27:40|6032.48|6031.98|6032.73|6032.23|6032.73|6032.23|6032.48|6031.98|54
1738700870000|2025-02-04 20:27:50|6032.98|6032.48|6032.48|6031.98|6032.98|6032.48|6032.48|6031.98|365
1738700880000|2025-02-04 20:28:00|6031.73|6031.23|6030.98|6030.48|6031.73|6031.23|6030.73|6030.23|935
1738700890000|2025-02-04 20:28:10|6030.73|6030.23|6030.48|6029.98|6030.98|6030.48|6030.48|6029.98|327
1738700900000|2025-02-04 20:28:20|6030.23|6029.73|6030.23|6029.73|6030.48|6029.98|6029.98|6029.48|368
1738700910000|2025-02-04 20:28:30|6030.48|6029.98|6030.48|6029.98|6030.73|6030.23|6030.48|6029.98|290
1738700920000|2025-02-04 20:28:40|6030.23|6029.73|6030.73|6030.23|6031.23|6030.73|6029.98|6029.48|647
1738700930000|2025-02-04 20:28:50|6030.98|6030.48|6030.98|6030.48|6031.23|6030.73|6030.73|6030.23|274
1738700940000|2025-02-04 20:29:00|6031.23|6030.73|6030.98|6030.48|6031.73|6031.23|6030.98|6030.48|370
1738700950000|2025-02-04 20:29:10|6031.23|6030.73|6031.48|6030.98|6031.73|6031.23|6031.23|6030.73|254
1738700960000|2025-02-04 20:29:20|6031.73|6031.23|6031.23|6030.73|6031.73|6031.23|6031.23|6030.73|211
1738700970000|2025-02-04 20:29:30|6031.48|6030.98|6030.98|6030.48|6031.6|6031.1|6030.73|6030.23|267
1738700980000|2025-02-04 20:29:40|6030.73|6030.23|6030.73|6030.23|6031.1|6030.6|6030.73|6030.23|189
1738700990000|2025-02-04 20:29:50|6030.98|6030.48|6030.48|6029.98|6030.98|6030.48|6030.48|6029.98|172
1738701000000|2025-02-04 20:30:00|6029.98|6029.48|6031.48|6030.98|6031.48|6030.98|6029.48|6028.98|907
1738701010000|2025-02-04 20:30:10|6031.23|6030.73|6031.73|6031.23|6031.98|6031.48|6031.23|6030.73|326
1738701020000|2025-02-04 20:30:20|6031.48|6030.98|6031.98|6031.48|6032.48|6031.98|6031.48|6030.98|564
1738701030000|2025-02-04 20:30:30|6032.23|6031.73|6031.23|6030.73|6032.23|6031.73|6031.23|6030.73|480
1738701040000|2025-02-04 20:30:40|6031.48|6030.98|6031.48|6030.98|6031.73|6031.23|6031.48|6030.98|223
1738701050000|2025-02-04 20:30:50|6031.73|6031.23|6031.98|6031.48|6032.23|6031.73|6031.73|6031.23|280
1738701060000|2025-02-04 20:31:00|6032.23|6031.73|6032.48|6031.98|6032.73|6032.23|6031.98|6031.48|425
1738701070000|2025-02-04 20:31:10|6032.23|6031.73|6032.23|6031.73|6032.23|6031.73|6031.73|6031.23|271
1738701080000|2025-02-04 20:31:20|6032.48|6031.98|6031.73|6031.23|6032.48|6031.98|6031.73|6031.23|265
1738701090000|2025-02-04 20:31:30|6031.48|6030.98|6031.23|6030.73|6031.48|6030.98|6031.23|6030.73|268
1738701100000|2025-02-04 20:31:40|6030.98|6030.48|6030.73|6030.23|6030.98|6030.48|6030.73|6030.23|227
1738701110000|2025-02-04 20:31:50|6030.98|6030.48|6030.48|6029.98|6031.1|6030.6|6030.48|6029.98|311
1738701120000|2025-02-04 20:32:00|6030.73|6030.23|6030.73|6030.23|6031.48|6030.98|6030.73|6030.23|432
1738701130000|2025-02-04 20:32:10|6030.98|6030.48|6030.23|6029.73|6030.98|6030.48|6030.23|6029.73|387
1738701140000|2025-02-04 20:32:20|6030.48|6029.98|6030.98|6030.48|6030.98|6030.48|6030.48|6029.98|356
1738701150000|2025-02-04 20:32:30|6030.73|6030.23|6030.73|6030.23|6031.23|6030.73|6030.73|6030.23|216
1738701160000|2025-02-04 20:32:40|6030.98|6030.48|6031.48|6030.98|6031.73|6031.23|6030.98|6030.48|325
1738701170000|2025-02-04 20:32:50|6031.73|6031.23|6031.73|6031.23|6031.73|6031.23|6031.48|6030.98|150
1738701180000|2025-02-04 20:33:00|6031.48|6030.98|6030.98|6030.48|6031.73|6031.23|6030.98|6030.48|288
1738701190000|2025-02-04 20:33:10|6031.23|6030.73|6031.48|6030.98|6031.48|6030.98|6031.23|6030.73|108
1738701200000|2025-02-04 20:33:20|6031.73|6031.23|6031.48|6030.98|6031.98|6031.48|6031.48|6030.98|324
1738701210000|2025-02-04 20:33:30|6031.73|6031.23|6031.23|6030.73|6031.98|6031.48|6031.23|6030.73|298
1738701220000|2025-02-04 20:33:40|6030.98|6030.48|6031.23|6030.73|6031.23|6030.73|6030.98|6030.48|66
1738701230000|2025-02-04 20:33:50|6031.48|6030.98|6031.98|6031.48|6031.98|6031.48|6031.23|6030.73|177
1738701240000|2025-02-04 20:34:00|6032.23|6031.73|6032.23|6031.73|6032.48|6031.98|6032.23|6031.73|208
1738701250000|2025-02-04 20:34:10|6032.48|6031.98|6033.73|6033.23|6033.73|6033.23|6032.48|6031.98|430
1738701260000|2025-02-04 20:34:20|6033.98|6033.48|6033.73|6033.23|6033.98|6033.48|6033.73|6033.23|403
1738701270000|2025-02-04 20:34:30|6033.48|6032.98|6032.98|6032.48|6033.48|6032.98|6032.48|6031.98|657
1738701280000|2025-02-04 20:34:40|6033.23|6032.73|6033.23|6032.73|6033.48|6032.98|6032.98|6032.48|555
1738701290000|2025-02-04 20:34:50|6032.98|6032.48|6032.98|6032.48|6032.98|6032.48|6032.73|6032.23|230
1738701300000|2025-02-04 20:35:00|6033.23|6032.73|6032.48|6031.98|6033.48|6032.98|6032.48|6031.98|275
1738701310000|2025-02-04 20:35:10|6032.23|6031.73|6032.73|6032.23|6032.73|6032.23|6032.23|6031.73|159
1738701320000|2025-02-04 20:35:20|6032.48|6031.98|6032.98|6032.48|6032.98|6032.48|6032.48|6031.98|122
1738701330000|2025-02-04 20:35:30|6033.1|6032.6|6033.98|6033.48|6033.98|6033.48|6032.98|6032.48|297
1738701340000|2025-02-04 20:35:40|6034.23|6033.73|6033.98|6033.48|6034.23|6033.73|6033.98|6033.48|446
1738701350000|2025-02-04 20:35:50|6033.73|6033.23|6033.73|6033.23|6034.23|6033.73|6033.73|6033.23|157
1738701360000|2025-02-04 20:36:00|6033.98|6033.48|6034.23|6033.73|6034.23|6033.73|6033.98|6033.48|205
1738701370000|2025-02-04 20:36:10|6033.98|6033.48|6033.98|6033.48|6033.98|6033.48|6033.73|6033.23|224
1738701380000|2025-02-04 20:36:20|6033.73|6033.23|6033.73|6033.23|6033.98|6033.48|6033.73|6033.23|223
1738701390000|2025-02-04 20:36:30|6033.98|6033.48|6034.48|6033.98|6034.48|6033.98|6033.98|6033.48|168
1738701400000|2025-02-04 20:36:40|6034.73|6034.23|6035.23|6034.73|6035.23|6034.73|6034.73|6034.23|382
1738701410000|2025-02-04 20:36:50|6034.98|6034.48|6035.23|6034.73|6035.23|6034.73|6034.98|6034.48|214
1738701420000|2025-02-04 20:37:00|6034.98|6034.48|6034.98|6034.48|6035.48|6034.98|6034.98|6034.48|239
1738701430000|2025-02-04 20:37:10|6034.73|6034.23|6035.73|6035.23|6035.73|6035.23|6034.73|6034.23|251
1738701440000|2025-02-04 20:37:20|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|6035.73|6035.23|306
1738701450000|2025-02-04 20:37:30|6036.23|6035.73|6036.73|6036.23|6036.73|6036.23|6036.23|6035.73|296
1738701460000|2025-02-04 20:37:40|6036.98|6036.48|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|338
1738701470000|2025-02-04 20:37:50|6037.23|6036.73|6036.98|6036.48|6037.73|6037.23|6036.98|6036.48|616
1738701480000|2025-02-04 20:38:00|6037.23|6036.73|6036.73|6036.23|6037.23|6036.73|6036.48|6035.98|480
1738701490000|2025-02-04 20:38:10|6036.98|6036.48|6037.23|6036.73|6037.23|6036.73|6036.73|6036.23|215
1738701500000|2025-02-04 20:38:20|6037.48|6036.98|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|228
1738701510000|2025-02-04 20:38:30|6037.48|6036.98|6037.48|6036.98|6037.73|6037.23|6037.48|6036.98|196
1738701520000|2025-02-04 20:38:40|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|237
1738701530000|2025-02-04 20:38:50|6037.23|6036.73|6036.98|6036.48|6037.48|6036.98|6036.73|6036.23|387
1738701540000|2025-02-04 20:39:00|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|383
1738701550000|2025-02-04 20:39:10|6037.23|6036.73|6037.48|6036.98|6037.73|6037.23|6037.23|6036.73|286
1738701560000|2025-02-04 20:39:20|6037.73|6037.23|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|441
1738701570000|2025-02-04 20:39:30|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|102
1738701580000|2025-02-04 20:39:40|||||||||52
1738701590000|2025-02-04 20:39:50|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|132
1738701600000|2025-02-04 20:40:00|6037.73|6037.23|6038.23|6037.73|6038.48|6037.98|6037.73|6037.23|275
1738701610000|2025-02-04 20:40:10|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|132
1738701620000|2025-02-04 20:40:20|||||||||88
1738701630000|2025-02-04 20:40:30|6038.23|6037.73|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|245
1738701640000|2025-02-04 20:40:40|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|232
1738701650000|2025-02-04 20:40:50|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|90
1738701660000|2025-02-04 20:41:00|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|142
1738701670000|2025-02-04 20:41:10|6037.23|6036.73|6037.73|6037.23|6037.73|6037.23|6036.98|6036.48|406
1738701680000|2025-02-04 20:41:20|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|107
1738701690000|2025-02-04 20:41:30|||||||||190
1738701700000|2025-02-04 20:41:40|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|6037.73|6037.23|195
1738701710000|2025-02-04 20:41:50|6038.23|6037.73|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|247
1738701720000|2025-02-04 20:42:00|6037.98|6037.48|6038.48|6037.98|6038.73|6038.23|6037.98|6037.48|304
1738701730000|2025-02-04 20:42:10|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|6038.23|6037.73|101
1738701740000|2025-02-04 20:42:20|6037.98|6037.48|6037.73|6037.23|6038.23|6037.73|6037.73|6037.23|361
1738701750000|2025-02-04 20:42:30|6037.98|6037.48|6036.98|6036.48|6037.98|6037.48|6036.98|6036.48|240
1738701760000|2025-02-04 20:42:40|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.73|6036.23|250
1738701770000|2025-02-04 20:42:50|6036.73|6036.23|6036.73|6036.23|6036.73|6036.23|6036.73|6036.23|197
1738701780000|2025-02-04 20:43:00|6036.48|6035.98|6035.48|6034.98|6036.48|6035.98|6035.48|6034.98|484
1738701790000|2025-02-04 20:43:10|6035.73|6035.23|6035.98|6035.48|6035.98|6035.48|6035.48|6034.98|283
1738701800000|2025-02-04 20:43:20|6036.23|6035.73|6035.73|6035.23|6036.23|6035.73|6035.73|6035.23|251
1738701810000|2025-02-04 20:43:30|||||||||88
1738701820000|2025-02-04 20:43:40|6035.98|6035.48|6036.23|6035.73|6036.23|6035.73|6035.98|6035.48|219
1738701830000|2025-02-04 20:43:50|||||||||46
1738701840000|2025-02-04 20:44:00|6035.48|6034.98|6035.98|6035.48|6035.98|6035.48|6035.23|6034.73|487
1738701850000|2025-02-04 20:44:10|6035.73|6035.23|6035.73|6035.23|6035.98|6035.48|6035.48|6034.98|279
1738701860000|2025-02-04 20:44:20|||||||||86
1738701870000|2025-02-04 20:44:30|6035.98|6035.48|6035.98|6035.48|6036.23|6035.73|6035.98|6035.48|326
1738701880000|2025-02-04 20:44:40|6035.73|6035.23|6035.48|6034.98|6035.73|6035.23|6035.23|6034.73|428
1738701890000|2025-02-04 20:44:50|6035.23|6034.73|6035.73|6035.23|6035.73|6035.23|6034.98|6034.48|240
1738701900000|2025-02-04 20:45:00|6035.48|6034.98|6035.23|6034.73|6035.73|6035.23|6035.23|6034.73|238
1738701910000|2025-02-04 20:45:10|6035.48|6034.98|6034.73|6034.23|6035.48|6034.98|6034.73|6034.23|303
1738701920000|2025-02-04 20:45:20|6034.48|6033.98|6035.98|6035.48|6035.98|6035.48|6034.48|6033.98|708
1738701930000|2025-02-04 20:45:30|6035.73|6035.23|6035.48|6034.98|6035.98|6035.48|6035.48|6034.98|307
1738701940000|2025-02-04 20:45:40|6035.73|6035.23|6035.48|6034.98|6035.73|6035.23|6035.48|6034.98|136
1738701950000|2025-02-04 20:45:50|6035.23|6034.73|6034.48|6033.98|6035.23|6034.73|6034.48|6033.98|322
1738701960000|2025-02-04 20:46:00|6034.23|6033.73|6034.98|6034.48|6034.98|6034.48|6034.23|6033.73|614
1738701970000|2025-02-04 20:46:10|6034.73|6034.23|6033.98|6033.48|6034.98|6034.48|6033.98|6033.48|533
1738701980000|2025-02-04 20:46:20|6034.23|6033.73|6034.48|6033.98|6034.48|6033.98|6033.48|6032.98|479
1738701990000|2025-02-04 20:46:30|6034.23|6033.73|6033.98|6033.48|6034.23|6033.73|6033.98|6033.48|213
1738702000000|2025-02-04 20:46:40|6034.23|6033.73|6034.23|6033.73|6034.23|6033.73|6033.98|6033.48|147
1738702010000|2025-02-04 20:46:50|6033.98|6033.48|6033.98|6033.48|6033.98|6033.48|6033.98|6033.48|105
1738702020000|2025-02-04 20:47:00|6033.73|6033.23|6033.48|6032.98|6033.85|6033.35|6032.98|6032.48|768
1738702030000|2025-02-04 20:47:10|6033.73|6033.23|6033.98|6033.48|6034.23|6033.73|6033.73|6033.23|187
1738702040000|2025-02-04 20:47:20|6034.23|6033.73|6033.98|6033.48|6034.23|6033.73|6033.98|6033.48|318
1738702050000|2025-02-04 20:47:30|6033.73|6033.23|6033.48|6032.98|6033.98|6033.48|6033.48|6032.98|441
1738702060000|2025-02-04 20:47:40|6033.73|6033.23|6034.48|6033.98|6034.73|6034.23|6033.73|6033.23|430
1738702070000|2025-02-04 20:47:50|6034.23|6033.73|6034.23|6033.73|6034.23|6033.73|6034.23|6033.73|231
1738702080000|2025-02-04 20:48:00|6033.98|6033.48|6033.98|6033.48|6034.23|6033.73|6033.73|6033.23|789
1738702090000|2025-02-04 20:48:10|6034.23|6033.73|6033.73|6033.23|6034.23|6033.73|6033.73|6033.23|510
1738702100000|2025-02-04 20:48:20|6033.98|6033.48|6034.23|6033.73|6034.23|6033.73|6033.98|6033.48|289
1738702110000|2025-02-04 20:48:30|6034.48|6033.98|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|334
1738702120000|2025-02-04 20:48:40|6034.85|6034.35|6034.98|6034.48|6034.98|6034.48|6034.48|6033.98|436
1738702130000|2025-02-04 20:48:50|6034.73|6034.23|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|531
1738702140000|2025-02-04 20:49:00|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|794
1738702150000|2025-02-04 20:49:10|6034.48|6033.98|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|375
1738702160000|2025-02-04 20:49:20|6034.98|6034.48|6034.98|6034.48|6034.98|6034.48|6034.73|6034.23|343
1738702170000|2025-02-04 20:49:30|6034.73|6034.23|6033.98|6033.48|6034.73|6034.23|6033.98|6033.48|366
1738702180000|2025-02-04 20:49:40|6033.85|6033.35|6033.98|6033.48|6034.23|6033.73|6033.73|6033.23|356
1738702190000|2025-02-04 20:49:50|6034.23|6033.73|6034.48|6033.98|6034.73|6034.23|6033.98|6033.48|260
1738702200000|2025-02-04 20:50:00|6032.98|6032.48|6033.73|6033.23|6034.23|6033.73|6032.48|6031.98|1931
1738702210000|2025-02-04 20:50:10|6033.48|6032.98|6033.98|6033.48|6033.98|6033.48|6033.23|6032.73|425
1738702220000|2025-02-04 20:50:20|6033.73|6033.23|6033.48|6032.98|6033.73|6033.23|6033.48|6032.98|377
1738702230000|2025-02-04 20:50:30|6033.73|6033.23|6034.23|6033.73|6034.23|6033.73|6033.73|6033.23|317
1738702240000|2025-02-04 20:50:40|6034.48|6033.98|6034.73|6034.23|6034.73|6034.23|6034.48|6033.98|295
1738702250000|2025-02-04 20:50:50|6034.48|6033.98|6033.98|6033.48|6034.73|6034.23|6033.98|6033.48|364
1738702260000|2025-02-04 20:51:00|6034.23|6033.73|6034.23|6033.73|6034.48|6033.98|6033.73|6033.23|331
1738702270000|2025-02-04 20:51:10|6033.98|6033.48|6033.48|6032.98|6034.23|6033.73|6033.48|6032.98|268
1738702280000|2025-02-04 20:51:20|6033.73|6033.23|6034.48|6033.98|6034.48|6033.98|6033.73|6033.23|265
1738702290000|2025-02-04 20:51:30|6034.73|6034.23|6034.98|6034.48|6035.23|6034.73|6034.48|6033.98|326
1738702300000|2025-02-04 20:51:40|6034.73|6034.23|6034.48|6033.98|6034.73|6034.23|6034.48|6033.98|129
1738702310000|2025-02-04 20:51:50|6034.23|6033.73|6034.48|6033.98|6034.73|6034.23|6033.98|6033.48|361
1738702320000|2025-02-04 20:52:00|6034.73|6034.23|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|279
1738702330000|2025-02-04 20:52:10|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|353
1738702340000|2025-02-04 20:52:20|6034.98|6034.48|6035.23|6034.73|6035.48|6034.98|6034.98|6034.48|345
1738702350000|2025-02-04 20:52:30|6035.48|6034.98|6035.73|6035.23|6035.73|6035.23|6035.48|6034.98|240
1738702360000|2025-02-04 20:52:40|6035.48|6034.98|6034.98|6034.48|6035.48|6034.98|6034.98|6034.48|286
1738702370000|2025-02-04 20:52:50|6034.73|6034.23|6034.73|6034.23|6034.73|6034.23|6034.23|6033.73|372
1738702380000|2025-02-04 20:53:00|6034.48|6033.98|6034.98|6034.48|6034.98|6034.48|6034.48|6033.98|409
1738702390000|2025-02-04 20:53:10|6035.23|6034.73|6034.98|6034.48|6035.23|6034.73|6034.73|6034.23|376
1738702400000|2025-02-04 20:53:20|6034.73|6034.23|6035.98|6035.48|6035.98|6035.48|6034.73|6034.23|873
1738702410000|2025-02-04 20:53:30|6036.1|6035.6|6035.73|6035.23|6036.23|6035.73|6035.73|6035.23|513
1738702420000|2025-02-04 20:53:40|6036.23|6035.73|6036.73|6036.23|6036.73|6036.23|6036.23|6035.73|993
1738702430000|2025-02-04 20:53:50|6036.48|6035.98|6036.98|6036.48|6036.98|6036.48|6036.48|6035.98|295
1738702440000|2025-02-04 20:54:00|6037.23|6036.73|6036.48|6035.98|6037.23|6036.73|6036.48|6035.98|489
1738702450000|2025-02-04 20:54:10|6037.35|6036.85|6038.48|6037.98|6038.48|6037.98|6037.35|6036.85|1760
1738702460000|2025-02-04 20:54:20|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|920
1738702470000|2025-02-04 20:54:30|6038.23|6037.73|6038.73|6038.23|6038.73|6038.23|6038.23|6037.73|736
1738702480000|2025-02-04 20:54:40|6039.73|6039.23|6039.48|6038.98|6039.73|6039.23|6038.98|6038.48|1811
1738702490000|2025-02-04 20:54:50|6039.23|6038.73|6038.73|6038.23|6039.23|6038.73|6038.23|6037.73|720
1738702500000|2025-02-04 20:55:00|6037.98|6037.48|6037.98|6037.48|6038.23|6037.73|6037.48|6036.98|1507
1738702510000|2025-02-04 20:55:10|6037.73|6037.23|6038.23|6037.73|6038.48|6037.98|6037.73|6037.23|797
1738702520000|2025-02-04 20:55:20|6038.35|6037.85|6038.98|6038.48|6039.23|6038.73|6038.35|6037.85|404
1738702530000|2025-02-04 20:55:30|6039.23|6038.73|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|344
1738702540000|2025-02-04 20:55:40|6039.23|6038.73|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|283
1738702550000|2025-02-04 20:55:50|6039.23|6038.73|6038.48|6037.98|6039.23|6038.73|6038.48|6037.98|818
1738702560000|2025-02-04 20:56:00|6038.23|6037.73|6037.73|6037.23|6038.23|6037.73|6037.73|6037.23|168
1738702570000|2025-02-04 20:56:10|6037.98|6037.48|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|544
1738702580000|2025-02-04 20:56:20|6037.48|6036.98|6037.23|6036.73|6037.73|6037.23|6036.98|6036.48|407
1738702590000|2025-02-04 20:56:30|6037.73|6037.23|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|524
1738702600000|2025-02-04 20:56:40|6037.48|6036.98|6037.48|6036.98|6037.73|6037.23|6037.23|6036.73|465
1738702610000|2025-02-04 20:56:50|6037.98|6037.48|6038.73|6038.23|6038.98|6038.48|6037.98|6037.48|831
1738702620000|2025-02-04 20:57:00|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|440
1738702630000|2025-02-04 20:57:10|6038.73|6038.23|6039.23|6038.73|6039.23|6038.73|6038.48|6037.98|846
1738702640000|2025-02-04 20:57:20|6038.98|6038.48|6038.98|6038.48|6039.48|6038.98|6038.98|6038.48|813
1738702650000|2025-02-04 20:57:30|6038.73|6038.23|6039.48|6038.98|6039.48|6038.98|6038.73|6038.23|536
1738702660000|2025-02-04 20:57:40|6039.23|6038.73|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|449
1738702670000|2025-02-04 20:57:50|||||||||145
1738702680000|2025-02-04 20:58:00|6038.73|6038.23|6039.23|6038.73|6039.48|6038.98|6038.48|6037.98|940
1738702690000|2025-02-04 20:58:10|6039.48|6038.98|6039.23|6038.73|6039.73|6039.23|6039.23|6038.73|674
1738702700000|2025-02-04 20:58:20|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|585
1738702710000|2025-02-04 20:58:30|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|476
1738702720000|2025-02-04 20:58:40|6039.98|6039.48|6040.23|6039.73|6040.23|6039.73|6039.73|6039.23|1056
1738702730000|2025-02-04 20:58:50|6039.98|6039.48|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|1198
1738702740000|2025-02-04 20:59:00|6040.23|6039.73|6040.73|6040.23|6041.23|6040.73|6040.23|6039.73|2100
1738702750000|2025-02-04 20:59:10|6040.98|6040.48|6041.23|6040.73|6041.98|6041.48|6040.98|6040.48|2432
1738702760000|2025-02-04 20:59:20|6041.48|6040.98|6040.73|6040.23|6041.73|6041.23|6040.73|6040.23|1983
1738702770000|2025-02-04 20:59:30|6041.23|6040.73|6038.48|6037.98|6041.48|6040.98|6038.23|6037.73|4614
1738702780000|2025-02-04 20:59:40|6038.73|6038.23|6037.48|6036.98|6038.98|6038.48|6037.23|6036.73|5529
1738702790000|2025-02-04 20:59:50|6036.98|6036.48|6037.23|6036.73|6037.73|6037.23|6036.23|6035.73|20625
1738702800000|2025-02-04 21:00:00|6037.18|6036.68|6038.15|6037.45|6038.28|6037.58|6036.28|6035.58|9500
1738702810000|2025-02-04 21:00:10|6038.28|6037.58|6038.03|6037.33|6038.28|6037.58|6037.53|6036.83|1018
1738702820000|2025-02-04 21:00:20|6038.28|6037.58|6037.78|6037.08|6038.28|6037.58|6037.53|6036.83|896
1738702830000|2025-02-04 21:00:30|6037.53|6036.83|6038.03|6037.33|6038.03|6037.33|6037.03|6036.33|550
1738702840000|2025-02-04 21:00:40|6037.9|6037.2|6037.78|6037.08|6038.03|6037.33|6037.28|6036.58|437
1738702850000|2025-02-04 21:00:50|6037.65|6036.95|6037.65|6036.95|6037.9|6037.2|6037.4|6036.7|267
1738702860000|2025-02-04 21:01:00|6037.53|6036.83|6038.28|6037.58|6038.53|6037.83|6037.53|6036.83|441
1738702870000|2025-02-04 21:01:10|6038.03|6037.33|6039.15|6038.45|6040.78|6040.08|6038.03|6037.33|1001
1738702880000|2025-02-04 21:01:20|6039.28|6038.58|6039.28|6038.58|6039.78|6039.08|6039.03|6038.33|342
1738702890000|2025-02-04 21:01:30|6039.4|6038.7|6039.53|6038.83|6039.65|6038.95|6038.78|6038.08|396
1738702900000|2025-02-04 21:01:40|6039.65|6038.95|6034.28|6033.58|6039.65|6038.95|6032.53|6031.83|1573
1738702910000|2025-02-04 21:01:50|6034.15|6033.45|6029.78|6029.08|6035.03|6034.33|6028.28|6027.58|1874
1738702920000|2025-02-04 21:02:00|6029.53|6028.83|6029.28|6028.58|6032.4|6031.7|6026.65|6025.95|2142
1738702930000|2025-02-04 21:02:10|6029.78|6029.08|6029.28|6028.58|6030.4|6029.7|6027.65|6026.95|1146
1738702940000|2025-02-04 21:02:20|6029.65|6028.95|6028.9|6028.2|6030.65|6029.95|6028.4|6027.7|1191
1738702950000|2025-02-04 21:02:30|6026.15|6025.45|6028.03|6027.33|6028.78|6028.08|6026.15|6025.45|1102
1738702960000|2025-02-04 21:02:40|6027.9|6027.2|6025.53|6024.83|6027.9|6027.2|6025.15|6024.45|1767
1738702970000|2025-02-04 21:02:50|6025.28|6024.58|6028.03|6027.33|6028.9|6028.2|6025.28|6024.58|945
1738702980000|2025-02-04 21:03:00|6027.9|6027.2|6026.03|6025.33|6027.9|6027.2|6025.78|6025.08|581
1738702990000|2025-02-04 21:03:10|6026.28|6025.58|6026.03|6025.33|6026.65|6025.95|6025.53|6024.83|493
1738703000000|2025-02-04 21:03:20|6025.9|6025.2|6025.03|6024.33|6026.28|6025.58|6024.03|6023.33|962
1738703010000|2025-02-04 21:03:30|6025.15|6024.45|6024.78|6024.08|6025.65|6024.95|6023.65|6022.95|607
1738703020000|2025-02-04 21:03:40|6024.9|6024.2|6023.53|6022.83|6024.9|6024.2|6023.4|6022.7|597
1738703030000|2025-02-04 21:03:50|6023.65|6022.95|6025.53|6024.83|6026.03|6025.33|6023.28|6022.58|445
1738703040000|2025-02-04 21:04:00|6024.65|6023.95|6025.03|6024.33|6025.65|6024.95|6024.28|6023.58|773
1738703050000|2025-02-04 21:04:10|6025.53|6024.83|6024.4|6023.7|6025.65|6024.95|6024.15|6023.45|720
1738703060000|2025-02-04 21:04:20|6024.15|6023.45|6024.53|6023.83|6024.65|6023.95|6024.03|6023.33|548
1738703070000|2025-02-04 21:04:30|6024.78|6024.08|6024.4|6023.7|6026.53|6025.83|6024.4|6023.7|534
1738703080000|2025-02-04 21:04:40|6024.53|6023.83|6025.03|6024.33|6025.03|6024.33|6024.03|6023.33|356
1738703090000|2025-02-04 21:04:50|6025.28|6024.58|6026.28|6025.58|6026.28|6025.58|6025.03|6024.33|330
1738703100000|2025-02-04 21:05:00|6026.4|6025.7|6026.9|6026.2|6027.03|6026.33|6025.9|6025.2|328
1738703110000|2025-02-04 21:05:10|6027.03|6026.33|6028.28|6027.58|6028.53|6027.83|6026.9|6026.2|348
1738703120000|2025-02-04 21:05:20|6028.4|6027.7|6028.28|6027.58|6029.03|6028.33|6028.28|6027.58|304
1738703130000|2025-02-04 21:05:30|6028.15|6027.45|6030.78|6030.08|6031.03|6030.33|6028.15|6027.45|651
1738703140000|2025-02-04 21:05:40|6030.53|6029.83|6030.53|6029.83|6030.78|6030.08|6029.53|6028.83|699
1738703150000|2025-02-04 21:05:50|6030.28|6029.58|6030.03|6029.33|6031.03|6030.33|6030.03|6029.33|372
1738703160000|2025-02-04 21:06:00|6029.9|6029.2|6030.78|6030.08|6030.78|6030.08|6029.28|6028.58|332
1738703170000|2025-02-04 21:06:10|6030.65|6029.95|6029.78|6029.08|6030.9|6030.2|6029.53|6028.83|402
1738703180000|2025-02-04 21:06:20|6030.03|6029.33|6030.03|6029.33|6030.03|6029.33|6029.53|6028.83|122
1738703190000|2025-02-04 21:06:30|6029.78|6029.08|6028.9|6028.2|6030.03|6029.33|6028.53|6027.83|377
1738703200000|2025-02-04 21:06:40|6029.03|6028.33|6029.4|6028.7|6029.53|6028.83|6028.4|6027.7|381
1738703210000|2025-02-04 21:06:50|6029.53|6028.83|6029.78|6029.08|6029.78|6029.08|6029.03|6028.33|207
1738703220000|2025-02-04 21:07:00|6030.15|6029.45|6030.4|6029.7|6030.53|6029.83|6029.65|6028.95|268
1738703230000|2025-02-04 21:07:10|6030.53|6029.83|6029.15|6028.45|6030.65|6029.95|6028.9|6028.2|333
1738703240000|2025-02-04 21:07:20|6029.03|6028.33|6029.28|6028.58|6029.53|6028.83|6029.03|6028.33|130
1738703250000|2025-02-04 21:07:30|6029.03|6028.33|6029.78|6029.08|6030.28|6029.58|6029.03|6028.33|237
1738703260000|2025-02-04 21:07:40|6029.9|6029.2|6030.28|6029.58|6030.4|6029.7|6029.78|6029.08|167
1738703270000|2025-02-04 21:07:50|6030.15|6029.45|6030.4|6029.7|6030.4|6029.7|6029.9|6029.2|78
1738703280000|2025-02-04 21:08:00|6030.53|6029.83|6029.78|6029.08|6030.53|6029.83|6029.78|6029.08|107
1738703290000|2025-02-04 21:08:10|6029.53|6028.83|6028.78|6028.08|6029.78|6029.08|6028.78|6028.08|241
1738703300000|2025-02-04 21:08:20|6028.65|6027.95|6028.4|6027.7|6028.78|6028.08|6028.28|6027.58|253
1738703310000|2025-02-04 21:08:30|6028.53|6027.83|6028.78|6028.08|6028.78|6028.08|6028.03|6027.33|169
1738703320000|2025-02-04 21:08:40|6028.53|6027.83|6029.03|6028.33|6029.15|6028.45|6028.28|6027.58|100
1738703330000|2025-02-04 21:08:50|6028.78|6028.08|6030.03|6029.33|6030.03|6029.33|6028.65|6027.95|87
1738703340000|2025-02-04 21:09:00|6029.9|6029.2|6030.53|6029.83|6030.9|6030.2|6029.9|6029.2|224
1738703350000|2025-02-04 21:09:10|6030.78|6030.08|6030.9|6030.2|6031.28|6030.58|6030.4|6029.7|219
1738703360000|2025-02-04 21:09:20|6030.78|6030.08|6031.15|6030.45|6031.15|6030.45|6030.53|6029.83|237
1738703370000|2025-02-04 21:09:30|6031.28|6030.58|6030.28|6029.58|6031.28|6030.58|6030.15|6029.45|141
1738703380000|2025-02-04 21:09:40|6030.4|6029.7|6029.9|6029.2|6030.78|6030.08|6029.9|6029.2|176
1738703390000|2025-02-04 21:09:50|6030.03|6029.33|6029.65|6028.95|6030.28|6029.58|6029.28|6028.58|131
1738703400000|2025-02-04 21:10:00|6029.78|6029.08|6029.15|6028.45|6030.03|6029.33|6029.03|6028.33|152
1738703410000|2025-02-04 21:10:10|6029.4|6028.7|6028.53|6027.83|6029.53|6028.83|6028.53|6027.83|302
1738703420000|2025-02-04 21:10:20|6028.65|6027.95|6028.53|6027.83|6029.03|6028.33|6028.28|6027.58|159
1738703430000|2025-02-04 21:10:30|6028.65|6027.95|6028.28|6027.58|6028.9|6028.2|6028.03|6027.33|157
1738703440000|2025-02-04 21:10:40|6028.4|6027.7|6027.78|6027.08|6028.53|6027.83|6027.53|6026.83|262
1738703450000|2025-02-04 21:10:50|6028.03|6027.33|6027.78|6027.08|6028.15|6027.45|6027.78|6027.08|121
1738703460000|2025-02-04 21:11:00|6027.65|6026.95|6028.03|6027.33|6028.03|6027.33|6027.65|6026.95|105
1738703470000|2025-02-04 21:11:10|6028.28|6027.58|6028.03|6027.33|6028.28|6027.58|6028.03|6027.33|81
1738703480000|2025-02-04 21:11:20|6027.9|6027.2|6027.53|6026.83|6027.9|6027.2|6027.53|6026.83|76
1738703490000|2025-02-04 21:11:30|6027.78|6027.08|6026.53|6025.83|6027.78|6027.08|6026.28|6025.58|346
1738703500000|2025-02-04 21:11:40|6026.78|6026.08|6026.78|6026.08|6027.03|6026.33|6026.78|6026.08|221
1738703510000|2025-02-04 21:11:50|6027.03|6026.33|6027.53|6026.83|6028.03|6027.33|6027.03|6026.33|226
1738703520000|2025-02-04 21:12:00|6027.65|6026.95|6028.4|6027.7|6029.03|6028.33|6027.65|6026.95|178
1738703530000|2025-02-04 21:12:10|6028.53|6027.83|6028.28|6027.58|6028.65|6027.95|6028.28|6027.58|141
1738703540000|2025-02-04 21:12:20|6028.4|6027.7|6029.03|6028.33|6029.28|6028.58|6028.03|6027.33|137
1738703550000|2025-02-04 21:12:30|6029.28|6028.58|6028.53|6027.83|6029.28|6028.58|6028.53|6027.83|126
1738703560000|2025-02-04 21:12:40|6028.65|6027.95|6028.65|6027.95|6028.78|6028.08|6028.4|6027.7|51
1738703570000|2025-02-04 21:12:50|6028.53|6027.83|6027.53|6026.83|6028.53|6027.83|6027.53|6026.83|175
1738703580000|2025-02-04 21:13:00|6027.78|6027.08|6027.28|6026.58|6027.78|6027.08|6027.03|6026.33|136
1738703590000|2025-02-04 21:13:10|6027.4|6026.7|6027.53|6026.83|6027.78|6027.08|6027.4|6026.7|154
1738703600000|2025-02-04 21:13:20|6027.28|6026.58|6027.9|6027.2|6027.9|6027.2|6027.28|6026.58|122
1738703610000|2025-02-04 21:13:30|6027.78|6027.08|6027.28|6026.58|6027.9|6027.2|6027.28|6026.58|115
1738703620000|2025-02-04 21:13:40|6027.4|6026.7|6027.28|6026.58|6027.78|6027.08|6027.15|6026.45|164
1738703630000|2025-02-04 21:13:50|6027.4|6026.7|6027.28|6026.58|6027.53|6026.83|6027.03|6026.33|89
1738703640000|2025-02-04 21:14:00|6027.15|6026.45|6025.53|6024.83|6027.15|6026.45|6025.53|6024.83|376
1738703650000|2025-02-04 21:14:10|6025.28|6024.58|6026.28|6025.58|6026.28|6025.58|6025.28|6024.58|158
1738703660000|2025-02-04 21:14:20|6026.15|6025.45|6025.78|6025.08|6026.28|6025.58|6025.53|6024.83|132
1738703670000|2025-02-04 21:14:30|6025.65|6024.95|6025.53|6024.83|6025.78|6025.08|6025.28|6024.58|59
1738703680000|2025-02-04 21:14:40|6025.4|6024.7|6025.53|6024.83|6025.53|6024.83|6025.03|6024.33|182
1738703690000|2025-02-04 21:14:50|6025.78|6025.08|6025.15|6024.45|6025.78|6025.08|6025.03|6024.33|133
1738703700000|2025-02-04 21:15:00|6025.03|6024.33|6025.65|6024.95|6025.78|6025.08|6025.03|6024.33|84
1738703710000|2025-02-04 21:15:10|6025.78|6025.08|6026.03|6025.33|6026.15|6025.45|6025.53|6024.83|85
1738703720000|2025-02-04 21:15:20|6025.78|6025.08|6025.4|6024.7|6026.03|6025.33|6025.28|6024.58|145
1738703730000|2025-02-04 21:15:30|6025.53|6024.83|6025.65|6024.95|6025.65|6024.95|6025.28|6024.58|156
1738703740000|2025-02-04 21:15:40|6025.78|6025.08|6026.28|6025.58|6026.28|6025.58|6025.78|6025.08|100
1738703750000|2025-02-04 21:15:50|6026.03|6025.33|6027.78|6027.08|6027.78|6027.08|6025.9|6025.2|228
1738703760000|2025-02-04 21:16:00|6028.03|6027.33|6029.15|6028.45|6029.53|6028.83|6027.78|6027.08|534
1738703770000|2025-02-04 21:16:10|6029.03|6028.33|6029.78|6029.08|6029.78|6029.08|6028.9|6028.2|351
1738703780000|2025-02-04 21:16:20|6029.65|6028.95|6027.78|6027.08|6029.65|6028.95|6027.78|6027.08|250
1738703790000|2025-02-04 21:16:30|6027.9|6027.2|6028.28|6027.58|6028.53|6027.83|6027.78|6027.08|98
1738703800000|2025-02-04 21:16:40|6028.4|6027.7|6028.78|6028.08|6028.78|6028.08|6028.03|6027.33|203
1738703810000|2025-02-04 21:16:50|6029.03|6028.33|6028.03|6027.33|6029.03|6028.33|6027.65|6026.95|320
1738703820000|2025-02-04 21:17:00|6027.9|6027.2|6027.78|6027.08|6028.03|6027.33|6027.65|6026.95|150
1738703830000|2025-02-04 21:17:10|6027.65|6026.95|6026.53|6025.83|6027.65|6026.95|6026.28|6025.58|166
1738703840000|2025-02-04 21:17:20|6026.4|6025.7|6026.65|6025.95|6026.78|6026.08|6026.03|6025.33|138
1738703850000|2025-02-04 21:17:30|6026.78|6026.08|6026.78|6026.08|6027.03|6026.33|6026.15|6025.45|141
1738703860000|2025-02-04 21:17:40|6027.03|6026.33|6027.03|6026.33|6027.28|6026.58|6026.78|6026.08|111
1738703870000|2025-02-04 21:17:50|6027.15|6026.45|6027.15|6026.45|6027.28|6026.58|6026.65|6025.95|121
1738703880000|2025-02-04 21:18:00|6027.03|6026.33|6027.28|6026.58|6027.28|6026.58|6027.03|6026.33|38
1738703890000|2025-02-04 21:18:10|6027.15|6026.45|6028.28|6027.58|6028.4|6027.7|6027.15|6026.45|177
1738703900000|2025-02-04 21:18:20|6028.03|6027.33|6028.28|6027.58|6028.28|6027.58|6027.78|6027.08|139
1738703910000|2025-02-04 21:18:30|6028.03|6027.33|6027.28|6026.58|6028.03|6027.33|6027.28|6026.58|81
1738703920000|2025-02-04 21:18:40|6027.4|6026.7|6026.78|6026.08|6027.4|6026.7|6026.78|6026.08|129
1738703930000|2025-02-04 21:18:50|6026.53|6025.83|6026.53|6025.83|6026.78|6026.08|6026.28|6025.58|77
1738703940000|2025-02-04 21:19:00|6026.65|6025.95|6026.53|6025.83|6026.78|6026.08|6026.53|6025.83|25
1738703950000|2025-02-04 21:19:10|||||||||22
1738703960000|2025-02-04 21:19:20|6026.78|6026.08|6026.65|6025.95|6026.78|6026.08|6026.53|6025.83|68
1738703970000|2025-02-04 21:19:30|6026.53|6025.83|6026.78|6026.08|6026.78|6026.08|6026.28|6025.58|119
1738703980000|2025-02-04 21:19:40|6027.03|6026.33|6026.4|6025.7|6027.03|6026.33|6026.15|6025.45|192
1738703990000|2025-02-04 21:19:50|6026.28|6025.58|6026.4|6025.7|6026.53|6025.83|6025.9|6025.2|143
1738704000000|2025-02-04 21:20:00|6026.28|6025.58|6025.28|6024.58|6026.28|6025.58|6025.28|6024.58|152
1738704010000|2025-02-04 21:20:10|6025.4|6024.7|6024.53|6023.83|6025.4|6024.7|6023.78|6023.08|378
1738704020000|2025-02-04 21:20:20|6024.65|6023.95|6024.03|6023.33|6024.65|6023.95|6024.03|6023.33|118
1738704030000|2025-02-04 21:20:30|6024.28|6023.58|6024.53|6023.83|6024.9|6024.2|6024.03|6023.33|157
1738704040000|2025-02-04 21:20:40|6024.78|6024.08|6024.28|6023.58|6024.78|6024.08|6024.28|6023.58|251
1738704050000|2025-02-04 21:20:50|6024.15|6023.45|6023.53|6022.83|6024.15|6023.45|6023.53|6022.83|201
1738704060000|2025-02-04 21:21:00|6023.78|6023.08|6024.03|6023.33|6024.03|6023.33|6023.78|6023.08|88
1738704070000|2025-02-04 21:21:10|6024.15|6023.45|6023.78|6023.08|6024.15|6023.45|6023.53|6022.83|84
1738704080000|2025-02-04 21:21:20|6024.03|6023.33|6022.53|6021.83|6024.03|6023.33|6022.53|6021.83|448
1738704090000|2025-02-04 21:21:30|6022.4|6021.7|6021.65|6020.95|6022.53|6021.83|6021.53|6020.83|216
1738704100000|2025-02-04 21:21:40|6021.53|6020.83|6020.78|6020.08|6021.78|6021.08|6020.78|6020.08|148
1738704110000|2025-02-04 21:21:50|6021.03|6020.33|6022.4|6021.7|6022.4|6021.7|6021.03|6020.33|168
1738704120000|2025-02-04 21:22:00|6022.53|6021.83|6022.03|6021.33|6022.78|6022.08|6022.03|6021.33|162
1738704130000|2025-02-04 21:22:10|6021.78|6021.08|6021.78|6021.08|6022.4|6021.7|6021.78|6021.08|217
1738704140000|2025-02-04 21:22:20|6021.9|6021.2|6022.28|6021.58|6022.28|6021.58|6021.78|6021.08|113
1738704150000|2025-02-04 21:22:30|6022.03|6021.33|6021.78|6021.08|6022.03|6021.33|6021.78|6021.08|67
1738704160000|2025-02-04 21:22:40|6021.9|6021.2|6021.03|6020.33|6021.9|6021.2|6021.03|6020.33|68
1738704170000|2025-02-04 21:22:50|6021.4|6020.7|6021.28|6020.58|6021.4|6020.7|6021.28|6020.58|55
1738704180000|2025-02-04 21:23:00|6021.53|6020.83|6020.9|6020.2|6021.53|6020.83|6020.9|6020.2|98
1738704190000|2025-02-04 21:23:10|6020.78|6020.08|6020.78|6020.08|6020.9|6020.2|6020.78|6020.08|35
1738704200000|2025-02-04 21:23:20|6020.53|6019.83|6020.78|6020.08|6020.78|6020.08|6020.53|6019.83|149
1738704210000|2025-02-04 21:23:30|6021.28|6020.58|6021.53|6020.83|6021.65|6020.95|6021.28|6020.58|188
1738704220000|2025-02-04 21:23:40|6021.15|6020.45|6021.53|6020.83|6021.53|6020.83|6021.03|6020.33|43
1738704230000|2025-02-04 21:23:50|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.53|6020.83|69
1738704240000|2025-02-04 21:24:00|6022.03|6021.33|6021.78|6021.08|6022.03|6021.33|6021.78|6021.08|32
1738704250000|2025-02-04 21:24:10|6021.53|6020.83|6022.03|6021.33|6022.03|6021.33|6021.53|6020.83|123
1738704260000|2025-02-04 21:24:20|6022.28|6021.58|6023.53|6022.83|6023.53|6022.83|6022.03|6021.33|171
1738704270000|2025-02-04 21:24:30|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|6023.4|6022.7|135
1738704280000|2025-02-04 21:24:40|6023.65|6022.95|6023.78|6023.08|6023.78|6023.08|6023.53|6022.83|57
1738704290000|2025-02-04 21:24:50|6023.53|6022.83|6023.78|6023.08|6023.78|6023.08|6023.53|6022.83|60
1738704300000|2025-02-04 21:25:00|6023.9|6023.2|6024.28|6023.58|6024.53|6023.83|6023.78|6023.08|126
1738704310000|2025-02-04 21:25:10|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.28|6023.58|57
1738704320000|2025-02-04 21:25:20|6024.78|6024.08|6024.53|6023.83|6024.78|6024.08|6024.53|6023.83|27
1738704330000|2025-02-04 21:25:30|6024.28|6023.58|6025.28|6024.58|6025.28|6024.58|6024.28|6023.58|113
1738704340000|2025-02-04 21:25:40|6025.03|6024.33|6024.53|6023.83|6025.03|6024.33|6024.53|6023.83|138
1738704350000|2025-02-04 21:25:50|6024.78|6024.08|6023.78|6023.08|6024.78|6024.08|6023.78|6023.08|101
1738704360000|2025-02-04 21:26:00|6024.03|6023.33|6023.78|6023.08|6024.03|6023.33|6023.78|6023.08|95
1738704370000|2025-02-04 21:26:10|6023.9|6023.2|6024.03|6023.33|6024.28|6023.58|6023.78|6023.08|36
1738704380000|2025-02-04 21:26:20|6024.28|6023.58|6024.53|6023.83|6024.78|6024.08|6024.28|6023.58|26
1738704390000|2025-02-04 21:26:30|6024.4|6023.7|6025.03|6024.33|6025.03|6024.33|6024.28|6023.58|48
1738704400000|2025-02-04 21:26:40|6025.4|6024.7|6025.78|6025.08|6026.03|6025.33|6025.28|6024.58|139
1738704410000|2025-02-04 21:26:50|6025.53|6024.83|6025.28|6024.58|6025.53|6024.83|6025.03|6024.33|51
1738704420000|2025-02-04 21:27:00|6025.53|6024.83|6025.53|6024.83|6025.78|6025.08|6025.53|6024.83|102
1738704430000|2025-02-04 21:27:10|6025.28|6024.58|6024.78|6024.08|6025.28|6024.58|6024.78|6024.08|97
1738704440000|2025-02-04 21:27:20|6025.03|6024.33|6025.53|6024.83|6025.78|6025.08|6025.03|6024.33|105
1738704450000|2025-02-04 21:27:30|6025.4|6024.7|6025.28|6024.58|6025.53|6024.83|6025.28|6024.58|11
1738704460000|2025-02-04 21:27:40|6025.03|6024.33|6024.78|6024.08|6025.03|6024.33|6024.78|6024.08|42
1738704470000|2025-02-04 21:27:50|6024.9|6024.2|6025.28|6024.58|6025.28|6024.58|6024.78|6024.08|80
1738704480000|2025-02-04 21:28:00|6025.03|6024.33|6025.03|6024.33|6025.28|6024.58|6025.03|6024.33|20
1738704490000|2025-02-04 21:28:10|6024.78|6024.08|6025.03|6024.33|6025.03|6024.33|6024.78|6024.08|33
1738704500000|2025-02-04 21:28:20|6024.78|6024.08|6024.53|6023.83|6024.78|6024.08|6024.53|6023.83|36
1738704510000|2025-02-04 21:28:30|6024.28|6023.58|6024.03|6023.33|6024.28|6023.58|6024.03|6023.33|49
1738704520000|2025-02-04 21:28:40|6023.78|6023.08|6023.78|6023.08|6023.9|6023.2|6023.78|6023.08|51
1738704530000|2025-02-04 21:28:50|6023.65|6022.95|6023.78|6023.08|6023.78|6023.08|6023.65|6022.95|11
1738704540000|2025-02-04 21:29:00|6023.53|6022.83|6024.28|6023.58|6024.28|6023.58|6023.53|6022.83|79
1738704550000|2025-02-04 21:29:10|6024.15|6023.45|6024.28|6023.58|6024.28|6023.58|6024.03|6023.33|22
1738704560000|2025-02-04 21:29:20|||||||||32
1738704570000|2025-02-04 21:29:30|6024.03|6023.33|6023.78|6023.08|6024.03|6023.33|6023.53|6022.83|64
1738704580000|2025-02-04 21:29:40|6024.03|6023.33|6022.78|6022.08|6024.03|6023.33|6022.78|6022.08|178
1738704590000|2025-02-04 21:29:50|6023.03|6022.33|6022.78|6022.08|6023.15|6022.45|6022.78|6022.08|49
1738704600000|2025-02-04 21:30:00|6022.9|6022.2|6022.53|6021.83|6022.9|6022.2|6022.53|6021.83|55
1738704610000|2025-02-04 21:30:10|6022.28|6021.58|6022.03|6021.33|6022.28|6021.58|6022.03|6021.33|48
1738704620000|2025-02-04 21:30:20|6022.28|6021.58|6022.53|6021.83|6022.53|6021.83|6022.28|6021.58|60
1738704630000|2025-02-04 21:30:30|6022.78|6022.08|6022.78|6022.08|6022.78|6022.08|6022.78|6022.08|25
1738704640000|2025-02-04 21:30:40|6022.53|6021.83|6022.65|6021.95|6022.78|6022.08|6022.53|6021.83|37
1738704650000|2025-02-04 21:30:50|6022.78|6022.08|6023.28|6022.58|6023.28|6022.58|6022.78|6022.08|87
1738704660000|2025-02-04 21:31:00|6023.15|6022.45|6022.9|6022.2|6023.28|6022.58|6022.78|6022.08|65
1738704670000|2025-02-04 21:31:10|6023.03|6022.33|6023.28|6022.58|6023.28|6022.58|6022.78|6022.08|33
1738704680000|2025-02-04 21:31:20|6023.4|6022.7|6023.53|6022.83|6023.78|6023.08|6023.28|6022.58|43
1738704690000|2025-02-04 21:31:30|6023.78|6023.08|6023.53|6022.83|6023.78|6023.08|6023.53|6022.83|44
1738704700000|2025-02-04 21:31:40|6023.28|6022.58|6023.53|6022.83|6023.78|6023.08|6023.28|6022.58|73
1738704710000|2025-02-04 21:31:50|6023.65|6022.95|6024.28|6023.58|6024.53|6023.83|6023.53|6022.83|117
1738704720000|2025-02-04 21:32:00|6024.15|6023.45|6024.53|6023.83|6024.53|6023.83|6024.03|6023.33|78
1738704730000|2025-02-04 21:32:10|6024.28|6023.58|6023.9|6023.2|6024.28|6023.58|6023.9|6023.2|84
1738704740000|2025-02-04 21:32:20|6023.78|6023.08|6023.28|6022.58|6023.78|6023.08|6023.28|6022.58|46
1738704750000|2025-02-04 21:32:30|6023.4|6022.7|6023.4|6022.7|6023.4|6022.7|6023.28|6022.58|20
1738704760000|2025-02-04 21:32:40|6023.53|6022.83|6023.78|6023.08|6023.78|6023.08|6023.53|6022.83|22
1738704770000|2025-02-04 21:32:50|6023.53|6022.83|6023.53|6022.83|6023.78|6023.08|6023.53|6022.83|51
1738704780000|2025-02-04 21:33:00|6023.28|6022.58|6022.9|6022.2|6023.53|6022.83|6022.9|6022.2|55
1738704790000|2025-02-04 21:33:10|6022.78|6022.08|6023.53|6022.83|6023.78|6023.08|6022.78|6022.08|65
1738704800000|2025-02-04 21:33:20|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|11
1738704810000|2025-02-04 21:33:30|6023.9|6023.2|6024.03|6023.33|6024.03|6023.33|6023.9|6023.2|17
1738704820000|2025-02-04 21:33:40|6023.78|6023.08|6024.03|6023.33|6024.03|6023.33|6023.78|6023.08|17
1738704830000|2025-02-04 21:33:50|6023.9|6023.2|6024.78|6024.08|6024.78|6024.08|6023.9|6023.2|88
1738704840000|2025-02-04 21:34:00|6024.53|6023.83|6024.53|6023.83|6024.65|6023.95|6024.28|6023.58|46
1738704850000|2025-02-04 21:34:10|6024.28|6023.58|6024.53|6023.83|6024.53|6023.83|6024.03|6023.33|76
1738704860000|2025-02-04 21:34:20|6024.28|6023.58|6024.03|6023.33|6024.4|6023.7|6024.03|6023.33|10
1738704870000|2025-02-04 21:34:30|6023.65|6022.95|6023.03|6022.33|6023.78|6023.08|6023.03|6022.33|81
1738704880000|2025-02-04 21:34:40|6023.15|6022.45|6022.28|6021.58|6023.15|6022.45|6022.28|6021.58|103
1738704890000|2025-02-04 21:34:50|6022.4|6021.7|6022.28|6021.58|6022.4|6021.7|6022.28|6021.58|45
1738704900000|2025-02-04 21:35:00|6022.03|6021.33|6022.03|6021.33|6022.28|6021.58|6022.03|6021.33|93
1738704910000|2025-02-04 21:35:10|6021.9|6021.2|6022.28|6021.58|6022.28|6021.58|6021.53|6020.83|131
1738704920000|2025-02-04 21:35:20|6022.03|6021.33|6021.78|6021.08|6022.15|6021.45|6021.78|6021.08|74
1738704930000|2025-02-04 21:35:30|6021.65|6020.95|6022.28|6021.58|6022.28|6021.58|6021.65|6020.95|56
1738704940000|2025-02-04 21:35:40|6022.03|6021.33|6021.78|6021.08|6022.03|6021.33|6021.78|6021.08|66
1738704950000|2025-02-04 21:35:50|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|58
1738704960000|2025-02-04 21:36:00|6021.78|6021.08|6022.03|6021.33|6022.03|6021.33|6021.78|6021.08|44
1738704970000|2025-02-04 21:36:10|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|6022.03|6021.33|48
1738704980000|2025-02-04 21:36:20|6022.15|6021.45|6022.03|6021.33|6022.28|6021.58|6021.9|6021.2|36
1738704990000|2025-02-04 21:36:30|6022.28|6021.58|6022.03|6021.33|6022.53|6021.83|6021.78|6021.08|155
1738705000000|2025-02-04 21:36:40|6021.78|6021.08|6022.03|6021.33|6022.03|6021.33|6021.53|6020.83|136
1738705010000|2025-02-04 21:36:50|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|6022.03|6021.33|21
1738705020000|2025-02-04 21:37:00|6022.53|6021.83|6022.28|6021.58|6022.53|6021.83|6022.28|6021.58|21
1738705030000|2025-02-04 21:37:10|6022.03|6021.33|6021.9|6021.2|6022.03|6021.33|6021.78|6021.08|38
1738705040000|2025-02-04 21:37:20|6021.78|6021.08|6021.53|6020.83|6021.78|6021.08|6021.4|6020.7|42
1738705050000|2025-02-04 21:37:30|6021.78|6021.08|6021.4|6020.7|6021.78|6021.08|6021.4|6020.7|39
1738705060000|2025-02-04 21:37:40|6021.53|6020.83|6021.28|6020.58|6021.78|6021.08|6021.28|6020.58|161
1738705070000|2025-02-04 21:37:50|6021.53|6020.83|6021.28|6020.58|6021.53|6020.83|6021.28|6020.58|25
1738705080000|2025-02-04 21:38:00|6021.4|6020.7|6021.4|6020.7|6021.53|6020.83|6021.28|6020.58|34
1738705090000|2025-02-04 21:38:10|6021.28|6020.58|6020.53|6019.83|6021.28|6020.58|6020.53|6019.83|181
1738705100000|2025-02-04 21:38:20|6020.4|6019.7|6019.28|6018.58|6020.53|6019.83|6019.28|6018.58|161
1738705110000|2025-02-04 21:38:30|6019.53|6018.83|6020.15|6019.45|6020.15|6019.45|6019.53|6018.83|61
1738705120000|2025-02-04 21:38:40|6020.03|6019.33|6018.78|6018.08|6020.03|6019.33|6018.78|6018.08|76
1738705130000|2025-02-04 21:38:50|6018.53|6017.83|6019.28|6018.58|6019.28|6018.58|6018.53|6017.83|136
1738705140000|2025-02-04 21:39:00|6019.4|6018.7|6019.28|6018.58|6019.53|6018.83|6019.28|6018.58|60
1738705150000|2025-02-04 21:39:10|6019.15|6018.45|6019.28|6018.58|6019.65|6018.95|6019.03|6018.33|153
1738705160000|2025-02-04 21:39:20|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6018.78|6018.08|70
1738705170000|2025-02-04 21:39:30|6019.28|6018.58|6020.4|6019.7|6020.53|6019.83|6019.28|6018.58|119
1738705180000|2025-02-04 21:39:40|6020.28|6019.58|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|38
1738705190000|2025-02-04 21:39:50|6020.28|6019.58|6020.28|6019.58|6020.53|6019.83|6020.03|6019.33|125
1738705200000|2025-02-04 21:40:00|||||||||67
1738705210000|2025-02-04 21:40:10|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|111
1738705220000|2025-02-04 21:40:20|6019.53|6018.83|6020.03|6019.33|6020.03|6019.33|6019.53|6018.83|115
1738705230000|2025-02-04 21:40:30|6019.9|6019.2|6019.28|6018.58|6019.9|6019.2|6019.28|6018.58|120
1738705240000|2025-02-04 21:40:40|6019.4|6018.7|6019.28|6018.58|6019.53|6018.83|6019.28|6018.58|34
1738705250000|2025-02-04 21:40:50|6019.53|6018.83|6019.03|6018.33|6019.53|6018.83|6019.03|6018.33|61
1738705260000|2025-02-04 21:41:00|6019.28|6018.58|6019.03|6018.33|6019.28|6018.58|6018.78|6018.08|54
1738705270000|2025-02-04 21:41:10|6019.28|6018.58|6019.28|6018.58|6019.4|6018.7|6019.03|6018.33|129
1738705280000|2025-02-04 21:41:20|6019.4|6018.7|6019.28|6018.58|6019.4|6018.7|6019.03|6018.33|63
1738705290000|2025-02-04 21:41:30|6019.03|6018.33|6018.53|6017.83|6019.28|6018.58|6018.53|6017.83|144
1738705300000|2025-02-04 21:41:40|6018.65|6017.95|6018.53|6017.83|6018.78|6018.08|6018.4|6017.7|77
1738705310000|2025-02-04 21:41:50|6018.65|6017.95|6018.53|6017.83|6018.65|6017.95|6018.28|6017.58|171
1738705320000|2025-02-04 21:42:00|6018.65|6017.95|6018.78|6018.08|6018.78|6018.08|6018.53|6017.83|83
1738705330000|2025-02-04 21:42:10|6018.9|6018.2|6018.9|6018.2|6019.28|6018.58|6018.9|6018.2|25
1738705340000|2025-02-04 21:42:20|6019.03|6018.33|6018.78|6018.08|6019.03|6018.33|6018.53|6017.83|51
1738705350000|2025-02-04 21:42:30|6018.65|6017.95|6018.53|6017.83|6018.78|6018.08|6018.4|6017.7|36
1738705360000|2025-02-04 21:42:40|6017.28|6016.58|6017.28|6016.58|6017.53|6016.83|6017.03|6016.33|1489
1738705370000|2025-02-04 21:42:50|6017.53|6016.83|6018.03|6017.33|6018.03|6017.33|6017.53|6016.83|36
1738705380000|2025-02-04 21:43:00|6018.53|6017.83|6018.78|6018.08|6019.03|6018.33|6018.28|6017.58|197
1738705390000|2025-02-04 21:43:10|6019.15|6018.45|6019.28|6018.58|6019.28|6018.58|6019.03|6018.33|184
1738705400000|2025-02-04 21:43:20|6019.03|6018.33|6019.65|6018.95|6019.78|6019.08|6019.03|6018.33|64
1738705410000|2025-02-04 21:43:30|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.65|6018.95|82
1738705420000|2025-02-04 21:43:40|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|46
1738705430000|2025-02-04 21:43:50|6020.15|6019.45|6020.28|6019.58|6020.28|6019.58|6020.15|6019.45|57
1738705440000|2025-02-04 21:44:00|6020.03|6019.33|6019.53|6018.83|6020.15|6019.45|6019.28|6018.58|110
1738705450000|2025-02-04 21:44:10|6019.4|6018.7|6019.78|6019.08|6019.78|6019.08|6019.4|6018.7|74
1738705460000|2025-02-04 21:44:20|6019.9|6019.2|6019.78|6019.08|6019.9|6019.2|6019.53|6018.83|125
1738705470000|2025-02-04 21:44:30|6019.9|6019.2|6019.78|6019.08|6020.03|6019.33|6019.78|6019.08|34
1738705480000|2025-02-04 21:44:40|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|36
1738705490000|2025-02-04 21:44:50|6019.9|6019.2|6020.28|6019.58|6020.53|6019.83|6019.9|6019.2|121
1738705500000|2025-02-04 21:45:00|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6019.78|6019.08|122
1738705510000|2025-02-04 21:45:10|6019.9|6019.2|6020.28|6019.58|6020.28|6019.58|6019.9|6019.2|33
1738705520000|2025-02-04 21:45:20|6020.4|6019.7|6020.28|6019.58|6020.4|6019.7|6020.28|6019.58|9
1738705530000|2025-02-04 21:45:30|6020.53|6019.83|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|99
1738705540000|2025-02-04 21:45:40|6020.53|6019.83|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|67
1738705550000|2025-02-04 21:45:50|6021.03|6020.33|6020.78|6020.08|6021.03|6020.33|6020.78|6020.08|37
1738705560000|2025-02-04 21:46:00|6021.03|6020.33|6021.53|6020.83|6021.53|6020.83|6021.03|6020.33|80
1738705570000|2025-02-04 21:46:10|6021.78|6021.08|6021.53|6020.83|6021.78|6021.08|6021.53|6020.83|82
1738705580000|2025-02-04 21:46:20|6021.65|6020.95|6022.03|6021.33|6022.03|6021.33|6021.53|6020.83|38
1738705590000|2025-02-04 21:46:30|6021.9|6021.2|6021.15|6020.45|6022.53|6021.83|6021.15|6020.45|300
1738705600000|2025-02-04 21:46:40|6021.03|6020.33|6021.78|6021.08|6021.78|6021.08|6021.03|6020.33|46
1738705610000|2025-02-04 21:46:50|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|6021.78|6021.08|46
1738705620000|2025-02-04 21:47:00|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|6021.9|6021.2|83
1738705630000|2025-02-04 21:47:10|6022.15|6021.45|6022.53|6021.83|6022.53|6021.83|6022.15|6021.45|142
1738705640000|2025-02-04 21:47:20|6022.4|6021.7|6022.28|6021.58|6022.53|6021.83|6022.28|6021.58|54
1738705650000|2025-02-04 21:47:30|6022.53|6021.83|6023.03|6022.33|6023.03|6022.33|6022.53|6021.83|131
1738705660000|2025-02-04 21:47:40|6022.78|6022.08|6023.28|6022.58|6023.28|6022.58|6022.78|6022.08|65
1738705670000|2025-02-04 21:47:50|6023.03|6022.33|6023.03|6022.33|6023.28|6022.58|6023.03|6022.33|62
1738705680000|2025-02-04 21:48:00|6023.28|6022.58|6022.78|6022.08|6023.28|6022.58|6022.78|6022.08|393
1738705690000|2025-02-04 21:48:10|6022.9|6022.2|6023.03|6022.33|6023.03|6022.33|6022.9|6022.2|21
1738705700000|2025-02-04 21:48:20|6022.9|6022.2|6023.03|6022.33|6023.03|6022.33|6022.9|6022.2|76
1738705710000|2025-02-04 21:48:30|6022.78|6022.08|6022.53|6021.83|6023.03|6022.33|6022.53|6021.83|63
1738705720000|2025-02-04 21:48:40|6022.28|6021.58|6022.53|6021.83|6022.53|6021.83|6022.28|6021.58|39
1738705730000|2025-02-04 21:48:50|6022.78|6022.08|6022.65|6021.95|6022.78|6022.08|6022.53|6021.83|56
1738705740000|2025-02-04 21:49:00|6022.53|6021.83|6022.78|6022.08|6022.78|6022.08|6022.53|6021.83|245
1738705750000|2025-02-04 21:49:10|6022.53|6021.83|6022.53|6021.83|6022.78|6022.08|6022.53|6021.83|73
1738705760000|2025-02-04 21:49:20|6022.65|6021.95|6022.78|6022.08|6022.78|6022.08|6022.65|6021.95|22
1738705770000|2025-02-04 21:49:30|6023.03|6022.33|6022.78|6022.08|6023.28|6022.58|6022.78|6022.08|290
1738705780000|2025-02-04 21:49:40|6022.9|6022.2|6023.03|6022.33|6023.03|6022.33|6022.78|6022.08|55
1738705790000|2025-02-04 21:49:50|6022.9|6022.2|6022.9|6022.2|6022.9|6022.2|6022.9|6022.2|85
1738705800000|2025-02-04 21:50:00|6023.03|6022.33|6022.78|6022.08|6023.03|6022.33|6022.78|6022.08|37
1738705810000|2025-02-04 21:50:10|6023.03|6022.33|6023.03|6022.33|6023.03|6022.33|6022.78|6022.08|64
1738705820000|2025-02-04 21:50:20|6022.78|6022.08|6022.78|6022.08|6022.78|6022.08|6022.78|6022.08|140
1738705830000|2025-02-04 21:50:30|6022.53|6021.83|6022.65|6021.95|6022.78|6022.08|6022.53|6021.83|60
1738705840000|2025-02-04 21:50:40|6022.53|6021.83|6022.53|6021.83|6022.78|6022.08|6022.53|6021.83|109
1738705850000|2025-02-04 21:50:50|6022.28|6021.58|6022.03|6021.33|6022.53|6021.83|6022.03|6021.33|67
1738705860000|2025-02-04 21:51:00|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|69
1738705870000|2025-02-04 21:51:10|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|36
1738705880000|2025-02-04 21:51:20|6021.65|6020.95|6021.28|6020.58|6021.65|6020.95|6021.28|6020.58|50
1738705890000|2025-02-04 21:51:30|6021.03|6020.33|6020.78|6020.08|6021.03|6020.33|6020.78|6020.08|62
1738705900000|2025-02-04 21:51:40|6020.9|6020.2|6020.53|6019.83|6020.9|6020.2|6020.28|6019.58|97
1738705910000|2025-02-04 21:51:50|6020.4|6019.7|6020.4|6019.7|6020.53|6019.83|6020.28|6019.58|151
1738705920000|2025-02-04 21:52:00|6020.53|6019.83|6021.03|6020.33|6021.03|6020.33|6020.53|6019.83|139
1738705930000|2025-02-04 21:52:10|6020.9|6020.2|6021.03|6020.33|6021.03|6020.33|6020.9|6020.2|20
1738705940000|2025-02-04 21:52:20|6021.28|6020.58|6021.03|6020.33|6021.28|6020.58|6021.03|6020.33|62
1738705950000|2025-02-04 21:52:30|6021.28|6020.58|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|18
1738705960000|2025-02-04 21:52:40|||||||||8
1738705970000|2025-02-04 21:52:50|6021.15|6020.45|6020.78|6020.08|6021.15|6020.45|6020.78|6020.08|22
1738705980000|2025-02-04 21:53:00|6020.53|6019.83|6020.78|6020.08|6020.78|6020.08|6020.53|6019.83|48
1738705990000|2025-02-04 21:53:10|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|12
1738706000000|2025-02-04 21:53:20|6020.28|6019.58|6020.53|6019.83|6020.53|6019.83|6020.28|6019.58|56
1738706010000|2025-02-04 21:53:30|||||||||34
1738706020000|2025-02-04 21:53:40|6020.78|6020.08|6020.28|6019.58|6020.78|6020.08|6020.28|6019.58|38
1738706030000|2025-02-04 21:53:50|6020.53|6019.83|6020.53|6019.83|6020.78|6020.08|6020.53|6019.83|41
1738706040000|2025-02-04 21:54:00|6020.4|6019.7|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|29
1738706050000|2025-02-04 21:54:10|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|47
1738706060000|2025-02-04 21:54:20|6019.78|6019.08|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|83
1738706070000|2025-02-04 21:54:30|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|17
1738706080000|2025-02-04 21:54:40|6019.9|6019.2|6020.15|6019.45|6020.53|6019.83|6019.9|6019.2|66
1738706090000|2025-02-04 21:54:50|6020.03|6019.33|6019.78|6019.08|6020.28|6019.58|6019.78|6019.08|59
1738706100000|2025-02-04 21:55:00|6020.03|6019.33|6020.53|6019.83|6020.53|6019.83|6020.03|6019.33|200
1738706110000|2025-02-04 21:55:10|6020.78|6020.08|6020.28|6019.58|6020.78|6020.08|6020.28|6019.58|40
1738706120000|2025-02-04 21:55:20|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|38
1738706130000|2025-02-04 21:55:30|6019.78|6019.08|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|16
1738706140000|2025-02-04 21:55:40|6019.78|6019.08|6019.9|6019.2|6020.03|6019.33|6019.78|6019.08|25
1738706150000|2025-02-04 21:55:50|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|0
1738706160000|2025-02-04 21:56:00|6019.65|6018.95|6019.65|6018.95|6019.78|6019.08|6019.65|6018.95|44
1738706170000|2025-02-04 21:56:10|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|9
1738706180000|2025-02-04 21:56:20|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.65|6018.95|6
1738706190000|2025-02-04 21:56:30|6019.65|6018.95|6019.53|6018.83|6019.65|6018.95|6019.53|6018.83|0
1738706200000|2025-02-04 21:56:40|6019.65|6018.95|6019.53|6018.83|6019.65|6018.95|6019.53|6018.83|7
1738706210000|2025-02-04 21:56:50|6019.78|6019.08|6019.9|6019.2|6019.9|6019.2|6019.78|6019.08|37
1738706220000|2025-02-04 21:57:00|6019.78|6019.08|6020.28|6019.58|6020.53|6019.83|6019.78|6019.08|61
1738706230000|2025-02-04 21:57:10|6020.03|6019.33|6019.78|6019.08|6020.03|6019.33|6019.78|6019.08|39
1738706240000|2025-02-04 21:57:20|6019.53|6018.83|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|16
1738706250000|2025-02-04 21:57:30|||||||||19
1738706260000|2025-02-04 21:57:40|6019.53|6018.83|6019.78|6019.08|6020.03|6019.33|6019.53|6018.83|51
1738706270000|2025-02-04 21:57:50|6019.9|6019.2|6019.9|6019.2|6020.28|6019.58|6019.9|6019.2|64
1738706280000|2025-02-04 21:58:00|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|55
1738706290000|2025-02-04 21:58:10|||||||||30
1738706300000|2025-02-04 21:58:20|||||||||11
1738706310000|2025-02-04 21:58:30|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|71
1738706320000|2025-02-04 21:58:40|||||||||67
1738706330000|2025-02-04 21:58:50|6019.78|6019.08|6019.65|6018.95|6019.78|6019.08|6019.65|6018.95|56
1738706340000|2025-02-04 21:59:00|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|30
1738706350000|2025-02-04 21:59:10|6020.03|6019.33|6020.15|6019.45|6020.28|6019.58|6020.03|6019.33|73
1738706360000|2025-02-04 21:59:20|6020.03|6019.33|6019.78|6019.08|6020.28|6019.58|6019.65|6018.95|35
1738706370000|2025-02-04 21:59:30|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|44
1738706380000|2025-02-04 21:59:40|||||||||21
1738706390000|2025-02-04 21:59:50|6020.15|6019.45|6020.55|6019.05|6020.57|6019.7|6019.9|6019.05|854
1738706430000|2025-02-04 22:00:30|6020.4|6018.9|6019.7|6018.2|6020.4|6018.9|6019.7|6018.2|0
1738706440000|2025-02-04 22:00:40|6020.4|6018.9|6020.51|6019.01|6020.51|6019.01|6020.4|6018.9|0
1738706480000|2025-02-04 22:01:20|6020.62|6019.12|6020.36|6018.86|6020.62|6019.12|6020.36|6018.86|0
1738706490000|2025-02-04 22:01:30|6019.85|6018.35|6019.85|6018.35|6019.85|6018.35|6019.85|6018.35|0
1738706500000|2025-02-04 22:01:40|6019.89|6018.39|6019.89|6018.39|6019.89|6018.39|6019.89|6018.39|0
1738706510000|2025-02-04 22:01:50|6019.74|6018.24|6019.89|6018.39|6020.03|6018.53|6019.74|6018.24|0
1738706520000|2025-02-04 22:02:00|6020.03|6018.53|6020.03|6018.53|6020.03|6018.53|6020.03|6018.53|0
1738706550000|2025-02-04 22:02:30|6019.74|6018.24|6019.74|6018.24|6019.74|6018.24|6019.74|6018.24|0
1738706560000|2025-02-04 22:02:40|6019.55|6018.05|6019.7|6018.2|6019.7|6018.2|6019.55|6018.05|0
1738706570000|2025-02-04 22:02:50|6019.59|6018.09|6019.55|6018.05|6019.59|6018.09|6019.55|6018.05|0
1738706580000|2025-02-04 22:03:00|6019.44|6017.94|6019.44|6017.94|6019.44|6017.94|6019.44|6017.94|0
1738706590000|2025-02-04 22:03:10|6019.33|6017.83|6019.33|6017.83|6019.33|6017.83|6019.33|6017.83|0
1738706610000|2025-02-04 22:03:30|6019.52|6018.02|6020.18|6018.68|6020.18|6018.68|6019.52|6018.02|0
1738706620000|2025-02-04 22:03:40|6020.33|6018.83|6020.33|6018.83|6020.33|6018.83|6020.33|6018.83|0
1738706630000|2025-02-04 22:03:50|6020.18|6018.68|6020.18|6018.68|6020.18|6018.68|6020.18|6018.68|0
1738706640000|2025-02-04 22:04:00|6020.14|6018.64|6020.18|6018.68|6020.18|6018.68|6020.11|6018.61|0
1738706650000|2025-02-04 22:04:10|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|0
1738706660000|2025-02-04 22:04:20|6020.18|6018.68|6019.66|6018.16|6020.18|6018.68|6019.66|6018.16|0
1738706680000|2025-02-04 22:04:40|6019.74|6018.24|6019.74|6018.24|6019.74|6018.24|6019.74|6018.24|0
1738706710000|2025-02-04 22:05:10|6019.52|6018.02|6019.66|6018.16|6019.66|6018.16|6019.52|6018.02|0
1738706720000|2025-02-04 22:05:20|6019.52|6018.02|6019.52|6018.02|6019.52|6018.02|6019.52|6018.02|0
1738706730000|2025-02-04 22:05:30|6019.44|6017.94|6019.37|6017.87|6019.44|6017.94|6019.37|6017.87|0
1738706740000|2025-02-04 22:05:40|6019.44|6017.94|6019.44|6017.94|6019.44|6017.94|6019.44|6017.94|0
1738706750000|2025-02-04 22:05:50|6020.03|6018.53|6019.74|6018.24|6020.03|6018.53|6019.55|6018.05|0
1738706760000|2025-02-04 22:06:00|6019.7|6018.2|6019.74|6018.24|6020.29|6018.79|6019.7|6018.2|0
1738706770000|2025-02-04 22:06:10|6019.78|6018.28|6019.81|6018.31|6019.89|6018.39|6019.78|6018.28|0
1738706780000|2025-02-04 22:06:20|6019.78|6018.28|6019.78|6018.28|6019.78|6018.28|6019.78|6018.28|0
1738706800000|2025-02-04 22:06:40|6019.63|6018.13|6019.63|6018.13|6019.63|6018.13|6019.63|6018.13|0
1738706810000|2025-02-04 22:06:50|6019.66|6018.16|6019.7|6018.2|6019.7|6018.2|6019.55|6018.05|0
1738706820000|2025-02-04 22:07:00|6019.63|6018.13|6019.19|6017.69|6019.63|6018.13|6019.19|6017.69|0
1738706840000|2025-02-04 22:07:20|6018.89|6017.39|6019.08|6017.58|6019.08|6017.58|6018.89|6017.39|0
1738706850000|2025-02-04 22:07:30|6019.26|6017.76|6019.26|6017.76|6019.26|6017.76|6019.26|6017.76|0
1738706880000|2025-02-04 22:08:00|6019.37|6017.87|6019.41|6017.91|6019.41|6017.91|6019.37|6017.87|0
1738706890000|2025-02-04 22:08:10|6019.37|6017.87|6019.37|6017.87|6019.37|6017.87|6019.37|6017.87|0
1738706900000|2025-02-04 22:08:20|6019.33|6017.83|6019.3|6017.8|6019.33|6017.83|6019.3|6017.8|0
1738706910000|2025-02-04 22:08:30|6019.19|6017.69|6019.19|6017.69|6019.19|6017.69|6019.19|6017.69|0
1738706920000|2025-02-04 22:08:40|6019.41|6017.91|6019.41|6017.91|6019.41|6017.91|6019.41|6017.91|0
1738706940000|2025-02-04 22:09:00|6019.37|6017.87|6019.33|6017.83|6019.37|6017.87|6019.33|6017.83|0
1738706950000|2025-02-04 22:09:10|6019.22|6017.72|6019.19|6017.69|6019.22|6017.72|6019.19|6017.69|0
1738706970000|2025-02-04 22:09:30|6019.22|6017.72|6019.22|6017.72|6019.22|6017.72|6019.22|6017.72|0
1738706980000|2025-02-04 22:09:40|6019.26|6017.76|6019.26|6017.76|6019.26|6017.76|6019.26|6017.76|0
1738706990000|2025-02-04 22:09:50|6019.48|6017.98|6019.33|6017.83|6019.48|6017.98|6019.33|6017.83|0
1738707000000|2025-02-04 22:10:00|6019.66|6018.16|6019.63|6018.13|6019.66|6018.16|6019.55|6018.05|0
1738707050000|2025-02-04 22:10:50|6019.33|6017.83|6019.55|6018.05|6019.59|6018.09|6019.33|6017.83|0
1738707060000|2025-02-04 22:11:00|6019.59|6018.09|6019.59|6018.09|6019.59|6018.09|6019.59|6018.09|0
1738707070000|2025-02-04 22:11:10|6019.55|6018.05|6019.55|6018.05|6019.55|6018.05|6019.55|6018.05|0
1738707080000|2025-02-04 22:11:20|6019.52|6018.02|6019.52|6018.02|6019.52|6018.02|6019.44|6017.94|0
1738707090000|2025-02-04 22:11:30|6019.22|6017.72|6019.22|6017.72|6019.22|6017.72|6019.22|6017.72|0
1738707100000|2025-02-04 22:11:40|6019.44|6017.94|6019.52|6018.02|6019.52|6018.02|6019.44|6017.94|0
1738707110000|2025-02-04 22:11:50|6019.63|6018.13|6019.63|6018.13|6019.7|6018.2|6019.63|6018.13|0
1738707120000|2025-02-04 22:12:00|6019.66|6018.16|6019.66|6018.16|6019.66|6018.16|6019.66|6018.16|0
1738707130000|2025-02-04 22:12:10|6019.63|6018.13|6019.55|6018.05|6019.63|6018.13|6019.55|6018.05|0
1738707140000|2025-02-04 22:12:20|6019.63|6018.13|6019.63|6018.13|6019.63|6018.13|6019.63|6018.13|0
1738707150000|2025-02-04 22:12:30|6019.66|6018.16|6019.7|6018.2|6019.7|6018.2|6019.59|6018.09|0
1738707160000|2025-02-04 22:12:40|6019.63|6018.13|6019.66|6018.16|6019.66|6018.16|6019.63|6018.13|0
1738707180000|2025-02-04 22:13:00|6020|6018.5|6020.03|6018.53|6020.03|6018.53|6019.85|6018.35|0
1738707230000|2025-02-04 22:13:50|6020|6018.5|6019.96|6018.46|6020|6018.5|6019.96|6018.46|0
1738707240000|2025-02-04 22:14:00|6019.78|6018.28|6019.7|6018.2|6019.78|6018.28|6019.7|6018.2|0
1738707260000|2025-02-04 22:14:20|6019.63|6018.13|6019.63|6018.13|6019.63|6018.13|6019.63|6018.13|0
1738707280000|2025-02-04 22:14:40|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|0
1738707300000|2025-02-04 22:15:00|6019.78|6018.28|6019.78|6018.28|6019.78|6018.28|6019.78|6018.28|0
1738707320000|2025-02-04 22:15:20|6019.7|6018.2|6019.81|6018.31|6019.81|6018.31|6019.7|6018.2|0
1738707350000|2025-02-04 22:15:50|6019.96|6018.46|6019.92|6018.42|6019.96|6018.46|6019.92|6018.42|0
1738707360000|2025-02-04 22:16:00|6019.85|6018.35|6019.74|6018.24|6019.85|6018.35|6019.74|6018.24|0
1738707370000|2025-02-04 22:16:10|6019.78|6018.28|6019.92|6018.42|6019.92|6018.42|6019.78|6018.28|0
1738707380000|2025-02-04 22:16:20|6019.78|6018.28|6019.74|6018.24|6019.81|6018.31|6019.74|6018.24|0
1738707400000|2025-02-04 22:16:40|6019.78|6018.28|6019.78|6018.28|6019.78|6018.28|6019.78|6018.28|0
1738707410000|2025-02-04 22:16:50|6019.81|6018.31|6019.81|6018.31|6019.81|6018.31|6019.81|6018.31|0
1738707420000|2025-02-04 22:17:00|6019.85|6018.35|6019.85|6018.35|6019.85|6018.35|6019.85|6018.35|0
1738707480000|2025-02-04 22:18:00|6019.92|6018.42|6020|6018.5|6020|6018.5|6019.92|6018.42|0
1738707490000|2025-02-04 22:18:10|6020.03|6018.53|6020.14|6018.64|6020.14|6018.64|6020.03|6018.53|0
1738707500000|2025-02-04 22:18:20|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1738707520000|2025-02-04 22:18:40|6020.11|6018.61|6020.07|6018.57|6020.11|6018.61|6020.07|6018.57|0
1738707560000|2025-02-04 22:19:20|6020|6018.5|6019.96|6018.46|6020|6018.5|6019.96|6018.46|0
1738707570000|2025-02-04 22:19:30|6019.92|6018.42|6020.07|6018.57|6020.07|6018.57|6019.92|6018.42|0
1738707580000|2025-02-04 22:19:40|6020|6018.5|6020.07|6018.57|6020.07|6018.57|6020|6018.5|0
1738707590000|2025-02-04 22:19:50|6020.11|6018.61|6020.11|6018.61|6020.11|6018.61|6020.11|6018.61|0
1738707610000|2025-02-04 22:20:10|6020.07|6018.57|6020|6018.5|6020.07|6018.57|6020|6018.5|0
1738707660000|2025-02-04 22:21:00|6019.92|6018.42|6019.92|6018.42|6019.92|6018.42|6019.85|6018.35|0
1738707670000|2025-02-04 22:21:10|6019.85|6018.35|6019.85|6018.35|6019.85|6018.35|6019.85|6018.35|0
1738707700000|2025-02-04 22:21:40|6019.81|6018.31|6019.81|6018.31|6019.81|6018.31|6019.81|6018.31|0
1738707710000|2025-02-04 22:21:50|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|0
1738707750000|2025-02-04 22:22:30|6019.59|6018.09|6019.7|6018.2|6019.7|6018.2|6019.55|6018.05|0
1738707760000|2025-02-04 22:22:40|6019.74|6018.24|6019.74|6018.24|6019.74|6018.24|6019.74|6018.24|0
1738707780000|2025-02-04 22:23:00|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|0
1738707790000|2025-02-04 22:23:10|6019.74|6018.24|6019.74|6018.24|6019.74|6018.24|6019.74|6018.24|0
1738707820000|2025-02-04 22:23:40|6019.94|6018.44|6019.94|6018.44|6019.94|6018.44|6019.94|6018.44|0
1738707870000|2025-02-04 22:24:30|6020.05|6018.55|6020.05|6018.55|6020.05|6018.55|6020.05|6018.55|0
1738707890000|2025-02-04 22:24:50|6019.98|6018.48|6019.98|6018.48|6019.98|6018.48|6019.98|6018.48|0
1738707900000|2025-02-04 22:25:00|6020.27|6018.77|6020.34|6018.84|6020.45|6018.95|6020.27|6018.77|0
1738707920000|2025-02-04 22:25:20|6020.05|6018.55|6020.05|6018.55|6020.16|6018.66|6020.05|6018.55|0
1738707950000|2025-02-04 22:25:50|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1738707960000|2025-02-04 22:26:00|6020.01|6018.51|6019.98|6018.48|6020.01|6018.51|6019.98|6018.48|0
1738707970000|2025-02-04 22:26:10|6019.94|6018.44|6019.94|6018.44|6019.94|6018.44|6019.94|6018.44|0
1738707980000|2025-02-04 22:26:20|6019.98|6018.48|6020.01|6018.51|6020.01|6018.51|6019.98|6018.48|0
1738708000000|2025-02-04 22:26:40|6019.98|6018.48|6019.98|6018.48|6019.98|6018.48|6019.98|6018.48|0
1738708010000|2025-02-04 22:26:50|6020.01|6018.51|6020.01|6018.51|6020.01|6018.51|6020.01|6018.51|0
1738708060000|2025-02-04 22:27:40|6020.05|6018.55|6020.05|6018.55|6020.05|6018.55|6020.05|6018.55|0
1738708070000|2025-02-04 22:27:50|6020.01|6018.51|6020.01|6018.51|6020.01|6018.51|6020.01|6018.51|0
1738708120000|2025-02-04 22:28:40|6020.05|6018.55|6020.05|6018.55|6020.05|6018.55|6020.05|6018.55|0
1738708130000|2025-02-04 22:28:50|6020.38|6018.88|6020.38|6018.88|6020.38|6018.88|6020.38|6018.88|0
1738708140000|2025-02-04 22:29:00|6020.27|6018.77|6019.98|6018.48|6020.27|6018.77|6019.98|6018.48|0
1738708150000|2025-02-04 22:29:10|6019.94|6018.44|6020.54|6019.04|6020.54|6019.04|6019.94|6018.44|0
1738708160000|2025-02-04 22:29:20|6020.74|6019.24|6021.13|6019.63|6021.13|6019.63|6020.74|6019.24|0
1738708170000|2025-02-04 22:29:30|6021.17|6019.67|6021.13|6019.63|6021.17|6019.67|6021.13|6019.63|0
1738708180000|2025-02-04 22:29:40|6021.39|6019.89|6021.39|6019.89|6021.39|6019.89|6021.39|6019.89|0
1738708220000|2025-02-04 22:30:20|6021.64|6020.14|6021.9|6020.4|6021.9|6020.4|6021.64|6020.14|0
1738708300000|2025-02-04 22:31:40|6021.86|6020.36|6021.86|6020.36|6021.86|6020.36|6021.86|6020.36|0
1738708350000|2025-02-04 22:32:30|6022.12|6020.62|6022.12|6020.62|6022.12|6020.62|6022.12|6020.62|0
1738708370000|2025-02-04 22:32:50|6021.9|6020.4|6021.9|6020.4|6021.9|6020.4|6021.9|6020.4|0
1738708400000|2025-02-04 22:33:20|6021.97|6020.47|6021.97|6020.47|6021.97|6020.47|6021.97|6020.47|0
1738708450000|2025-02-04 22:34:10|6021.57|6020.07|6021.57|6020.07|6021.57|6020.07|6021.57|6020.07|0
1738708460000|2025-02-04 22:34:20|6021.39|6019.89|6021.39|6019.89|6021.39|6019.89|6021.39|6019.89|0
1738708480000|2025-02-04 22:34:40|6021.35|6019.85|6021.31|6019.81|6021.35|6019.85|6021.31|6019.81|0
1738708490000|2025-02-04 22:34:50|6021.13|6019.63|6021.2|6019.7|6021.2|6019.7|6021.13|6019.63|0
1738708500000|2025-02-04 22:35:00|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|0
1738708520000|2025-02-04 22:35:20|6021.31|6019.81|6021.31|6019.81|6021.31|6019.81|6021.31|6019.81|0
1738708530000|2025-02-04 22:35:30|6021.24|6019.74|6020.91|6019.41|6021.24|6019.74|6020.91|6019.41|0
1738708540000|2025-02-04 22:35:40|6020.76|6019.26|6020.76|6019.26|6020.76|6019.26|6020.76|6019.26|0
1738708550000|2025-02-04 22:35:50|6019.99|6018.49|6019.99|6018.49|6019.99|6018.49|6019.99|6018.49|0
1738708560000|2025-02-04 22:36:00|6020.65|6019.15|6020.8|6019.3|6021.09|6019.59|6020.65|6019.15|0
1738708570000|2025-02-04 22:36:10|6021.31|6019.81|6020.87|6019.37|6021.31|6019.81|6020.87|6019.37|0
1738708580000|2025-02-04 22:36:20|6020.84|6019.34|6020.84|6019.34|6020.84|6019.34|6020.84|6019.34|0
1738708590000|2025-02-04 22:36:30|6019.88|6018.38|6019.88|6018.38|6019.88|6018.38|6019.88|6018.38|0
1738708600000|2025-02-04 22:36:40|6019.84|6018.34|6019.84|6018.34|6019.84|6018.34|6019.84|6018.34|0
1738708610000|2025-02-04 22:36:50|6019.81|6018.31|6019.81|6018.31|6019.81|6018.31|6019.81|6018.31|0
1738708620000|2025-02-04 22:37:00|6019.73|6018.23|6019.73|6018.23|6019.73|6018.23|6019.73|6018.23|0
1738708630000|2025-02-04 22:37:10|6019.7|6018.2|6019.3|6017.8|6019.7|6018.2|6019.3|6017.8|0
1738708640000|2025-02-04 22:37:20|6019.34|6017.84|6019.48|6017.98|6019.48|6017.98|6019.34|6017.84|0
1738708650000|2025-02-04 22:37:30|6019.52|6018.02|6019.52|6018.02|6019.52|6018.02|6019.52|6018.02|0
1738708670000|2025-02-04 22:37:50|6019.55|6018.05|6019.55|6018.05|6019.55|6018.05|6019.55|6018.05|0
1738708690000|2025-02-04 22:38:10|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|6019.7|6018.2|0
1738708710000|2025-02-04 22:38:30|6019.23|6017.73|6019.23|6017.73|6019.23|6017.73|6019.23|6017.73|0
1738708720000|2025-02-04 22:38:40|6020.17|6018.67|6019.92|6018.42|6020.17|6018.67|6019.92|6018.42|0
1738708750000|2025-02-04 22:39:10|6020.17|6018.67|6020.17|6018.67|6020.17|6018.67|6020.17|6018.67|0
1738708760000|2025-02-04 22:39:20|6019.92|6018.42|6019.92|6018.42|6019.92|6018.42|6019.92|6018.42|0
1738708770000|2025-02-04 22:39:30|6020.17|6018.67|6020.17|6018.67|6020.17|6018.67|6020.17|6018.67|0
1738708820000|2025-02-04 22:40:20|6019.92|6018.42|6019.92|6018.42|6019.92|6018.42|6019.92|6018.42|0
1738708830000|2025-02-04 22:40:30|6020.25|6018.75|6020.25|6018.75|6020.25|6018.75|6020.25|6018.75|0
1738708850000|2025-02-04 22:40:50|6020.28|6018.78|6020.28|6018.78|6020.28|6018.78|6020.28|6018.78|0
1738708870000|2025-02-04 22:41:10|6019.92|6018.42|6019.92|6018.42|6019.92|6018.42|6019.92|6018.42|0
1738708890000|2025-02-04 22:41:30|6019.99|6018.49|6019.99|6018.49|6019.99|6018.49|6019.99|6018.49|0
1738708900000|2025-02-04 22:41:40|6020.03|6018.53|6020.03|6018.53|6020.03|6018.53|6020.03|6018.53|0
1738708910000|2025-02-04 22:41:50|6019.77|6018.27|6019.77|6018.27|6019.77|6018.27|6019.77|6018.27|0
1738709020000|2025-02-04 22:43:40|6020.03|6018.53|6019.99|6018.49|6020.03|6018.53|6019.99|6018.49|0
1738709030000|2025-02-04 22:43:50|6020.1|6018.6|6019.99|6018.49|6020.1|6018.6|6019.99|6018.49|0
1738709120000|2025-02-04 22:45:20|6020.03|6018.53|6020.03|6018.53|6020.03|6018.53|6020.03|6018.53|0
1738709240000|2025-02-04 22:47:20|6020.06|6018.56|6020.06|6018.56|6020.06|6018.56|6020.06|6018.56|0
1738709250000|2025-02-04 22:47:30|6020.14|6018.64|6020.14|6018.64|6020.14|6018.64|6020.14|6018.64|0
1738709260000|2025-02-04 22:47:40|6020.39|6018.89|6020.39|6018.89|6020.39|6018.89|6020.39|6018.89|0
1738709270000|2025-02-04 22:47:50|6020.36|6018.86|6020.36|6018.86|6020.36|6018.86|6020.36|6018.86|0
1738709300000|2025-02-04 22:48:20|6020.21|6018.71|6020.03|6018.53|6020.21|6018.71|6020.03|6018.53|0
1738709310000|2025-02-04 22:48:30|6020.21|6018.71|6020.21|6018.71|6020.21|6018.71|6020.21|6018.71|0
1738709320000|2025-02-04 22:48:40|6020.14|6018.64|6020.14|6018.64|6020.14|6018.64|6020.14|6018.64|0
1738709330000|2025-02-04 22:48:50|6020.1|6018.6|6020.1|6018.6|6020.1|6018.6|6020.1|6018.6|0
1738709340000|2025-02-04 22:49:00|6020.47|6018.97|6020.61|6019.11|6020.61|6019.11|6020.47|6018.97|0
1738709350000|2025-02-04 22:49:10|6020.32|6018.82|6020.36|6018.86|6020.36|6018.86|6020.32|6018.82|0
1738709380000|2025-02-04 22:49:40|6020.39|6018.89|6020.39|6018.89|6020.39|6018.89|6020.39|6018.89|0
1738709410000|2025-02-04 22:50:10|6020.36|6018.86|6020.17|6018.67|6020.36|6018.86|6020.17|6018.67|0
1738709430000|2025-02-04 22:50:30|6020.03|6018.53|6020.17|6018.67|6020.17|6018.67|6020.03|6018.53|0
1738709490000|2025-02-04 22:51:30|6020.14|6018.64|6020.14|6018.64|6020.14|6018.64|6020.14|6018.64|0
1738709550000|2025-02-04 22:52:30|6020.32|6018.82|6020.1|6018.6|6020.32|6018.82|6020.1|6018.6|0
1738709560000|2025-02-04 22:52:40|6020.06|6018.56|6020.06|6018.56|6020.06|6018.56|6020.06|6018.56|0
1738709590000|2025-02-04 22:53:10|6020.03|6018.53|6020.03|6018.53|6020.03|6018.53|6020.03|6018.53|0
1738709630000|2025-02-04 22:53:50|6019.95|6018.45|6019.95|6018.45|6019.95|6018.45|6019.95|6018.45|0
1738709670000|2025-02-04 22:54:30|6019.84|6018.34|6019.84|6018.34|6019.84|6018.34|6019.84|6018.34|0
1738709680000|2025-02-04 22:54:40|6019.88|6018.38|6019.81|6018.31|6019.88|6018.38|6019.81|6018.31|0
1738709690000|2025-02-04 22:54:50|6019.84|6018.34|6019.95|6018.45|6019.95|6018.45|6019.84|6018.34|0
1738709710000|2025-02-04 22:55:10|6019.88|6018.38|6019.88|6018.38|6019.88|6018.38|6019.88|6018.38|0
1738709720000|2025-02-04 22:55:20|6019.84|6018.34|6019.84|6018.34|6019.84|6018.34|6019.84|6018.34|0
1738709730000|2025-02-04 22:55:30|6019.81|6018.31|6019.81|6018.31|6019.81|6018.31|6019.81|6018.31|0
1738709740000|2025-02-04 22:55:40|6019.77|6018.27|6019.34|6017.84|6019.77|6018.27|6019.34|6017.84|0
1738709790000|2025-02-04 22:56:30|6019.52|6018.02|6019.26|6017.76|6019.52|6018.02|6019.26|6017.76|0
1738709800000|2025-02-04 22:56:40|6018.82|6017.32|6019.26|6017.76|6019.26|6017.76|6018.82|6017.32|0
1738709810000|2025-02-04 22:56:50|6019.15|6017.65|6018.93|6017.43|6019.15|6017.65|6018.93|6017.43|0
1738709820000|2025-02-04 22:57:00|6018.97|6017.47|6018.97|6017.47|6018.97|6017.47|6018.97|6017.47|0
1738709840000|2025-02-04 22:57:20|6018.9|6017.4|6018.9|6017.4|6018.9|6017.4|6018.9|6017.4|0
1738709870000|2025-02-04 22:57:50|6018.82|6017.32|6019.08|6017.58|6019.08|6017.58|6018.82|6017.32|0
1738709880000|2025-02-04 22:58:00|6019.15|6017.65|6019.08|6017.58|6019.15|6017.65|6019.08|6017.58|0
1738709890000|2025-02-04 22:58:10|6019.12|6017.62|6019.12|6017.62|6019.12|6017.62|6019.12|6017.62|0
1738709900000|2025-02-04 22:58:20|6019.08|6017.58|6019.08|6017.58|6019.08|6017.58|6019.08|6017.58|0
1738709910000|2025-02-04 22:58:30|6018.86|6017.36|6018.2|6016.7|6018.86|6017.36|6018.2|6016.7|0
1738709920000|2025-02-04 22:58:40|6018.23|6016.73|6018.23|6016.73|6018.23|6016.73|6018.23|6016.73|0
1738709940000|2025-02-04 22:59:00|6018.6|6017.1|6018.53|6017.03|6018.6|6017.1|6018.53|6017.03|0
1738710000000|2025-02-04 23:00:00|6017.4|6016.7|6016.4|6015.7|6017.65|6016.95|6013.9|6013.2|405
1738710010000|2025-02-04 23:00:10|6015.9|6015.2|6016.65|6015.95|6017.78|6017.08|6015.53|6014.83|153
1738710020000|2025-02-04 23:00:20|6016.9|6016.2|6019.53|6018.83|6019.53|6018.83|6016.9|6016.2|231
1738710030000|2025-02-04 23:00:30|6018.9|6018.2|6019.15|6018.45|6019.15|6018.45|6018.15|6017.45|88
1738710040000|2025-02-04 23:00:40|6019.03|6018.33|6019.53|6018.83|6019.53|6018.83|6018.9|6018.2|79
1738710050000|2025-02-04 23:00:50|6019.4|6018.7|6020.15|6019.45|6020.28|6019.58|6019.15|6018.45|82
1738710060000|2025-02-04 23:01:00|6020.03|6019.33|6019.65|6018.95|6020.03|6019.33|6019.4|6018.7|132
1738710070000|2025-02-04 23:01:10|6019.9|6019.2|6020.15|6019.45|6020.65|6019.95|6019.78|6019.08|69
1738710080000|2025-02-04 23:01:20|6020.28|6019.58|6020.4|6019.7|6020.53|6019.83|6020.15|6019.45|22
1738710090000|2025-02-04 23:01:30|6020.53|6019.83|6020.4|6019.7|6020.53|6019.83|6020.4|6019.7|12
1738710100000|2025-02-04 23:01:40|6020.53|6019.83|6020.28|6019.58|6020.53|6019.83|6019.9|6019.2|32
1738710110000|2025-02-04 23:01:50|6020.15|6019.45|6020.15|6019.45|6020.28|6019.58|6020.03|6019.33|32
1738710120000|2025-02-04 23:02:00|6020.03|6019.33|6019.65|6018.95|6020.03|6019.33|6019.65|6018.95|36
1738710130000|2025-02-04 23:02:10|6019.78|6019.08|6019.65|6018.95|6019.78|6019.08|6019.53|6018.83|34
1738710140000|2025-02-04 23:02:20|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|23
1738710150000|2025-02-04 23:02:30|||||||||11
1738710160000|2025-02-04 23:02:40|6019.03|6018.33|6019.28|6018.58|6019.28|6018.58|6019.03|6018.33|88
1738710170000|2025-02-04 23:02:50|6019.03|6018.33|6019.4|6018.7|6019.4|6018.7|6019.03|6018.33|132
1738710180000|2025-02-04 23:03:00|6019.53|6018.83|6019.4|6018.7|6019.53|6018.83|6019.4|6018.7|23
1738710190000|2025-02-04 23:03:10|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|3
1738710200000|2025-02-04 23:03:20|6019.78|6019.08|6020.78|6020.08|6020.78|6020.08|6019.53|6018.83|80
1738710210000|2025-02-04 23:03:30|6021.03|6020.33|6020.28|6019.58|6021.28|6020.58|6020.28|6019.58|53
1738710220000|2025-02-04 23:03:40|6020.65|6019.95|6020.03|6019.33|6020.65|6019.95|6020.03|6019.33|43
1738710230000|2025-02-04 23:03:50|6020.28|6019.58|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|36
1738710240000|2025-02-04 23:04:00|6020.9|6020.2|6022.03|6021.33|6022.65|6021.95|6020.9|6020.2|119
1738710250000|2025-02-04 23:04:10|6021.78|6021.08|6021.65|6020.95|6021.78|6021.08|6021.53|6020.83|43
1738710260000|2025-02-04 23:04:20|6021.78|6021.08|6022.03|6021.33|6022.15|6021.45|6021.78|6021.08|26
1738710270000|2025-02-04 23:04:30|6021.9|6021.2|6021.78|6021.08|6021.9|6021.2|6021.78|6021.08|3
1738710280000|2025-02-04 23:04:40|6021.65|6020.95|6021.28|6020.58|6021.65|6020.95|6021.03|6020.33|58
1738710290000|2025-02-04 23:04:50|||||||||4
1738710300000|2025-02-04 23:05:00|6020.9|6020.2|6021.03|6020.33|6021.03|6020.33|6020.53|6019.83|70
1738710310000|2025-02-04 23:05:10|6020.9|6020.2|6020.78|6020.08|6021.03|6020.33|6020.53|6019.83|53
1738710320000|2025-02-04 23:05:20|6020.65|6019.95|6021.03|6020.33|6021.03|6020.33|6020.53|6019.83|18
1738710330000|2025-02-04 23:05:30|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|14
1738710340000|2025-02-04 23:05:40|6020.65|6019.95|6020.65|6019.95|6020.65|6019.95|6020.65|6019.95|15
1738710350000|2025-02-04 23:05:50|6020.53|6019.83|6020.03|6019.33|6020.53|6019.83|6020.03|6019.33|27
1738710360000|2025-02-04 23:06:00|6020.28|6019.58|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|21
1738710370000|2025-02-04 23:06:10|6020.65|6019.95|6020.65|6019.95|6020.78|6020.08|6020.53|6019.83|10
1738710380000|2025-02-04 23:06:20|6020.53|6019.83|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|28
1738710390000|2025-02-04 23:06:30|||||||||14
1738710400000|2025-02-04 23:06:40|||||||||4
1738710410000|2025-02-04 23:06:50|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|13
1738710420000|2025-02-04 23:07:00|6019.15|6018.45|6019.53|6018.83|6019.78|6019.08|6019.03|6018.33|148
1738710430000|2025-02-04 23:07:10|6019.78|6019.08|6019.03|6018.33|6019.78|6019.08|6018.78|6018.08|62
1738710440000|2025-02-04 23:07:20|6019.28|6018.58|6017.78|6017.08|6019.28|6018.58|6017.78|6017.08|80
1738710450000|2025-02-04 23:07:30|6018.53|6017.83|6018.03|6017.33|6018.53|6017.83|6018.03|6017.33|29
1738710460000|2025-02-04 23:07:40|6018.15|6017.45|6018.53|6017.83|6018.65|6017.95|6018.15|6017.45|25
1738710470000|2025-02-04 23:07:50|6018.4|6017.7|6018.53|6017.83|6018.53|6017.83|6018.28|6017.58|17
1738710480000|2025-02-04 23:08:00|6018.9|6018.2|6018.9|6018.2|6019.03|6018.33|6018.78|6018.08|27
1738710490000|2025-02-04 23:08:10|6018.78|6018.08|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|10
1738710500000|2025-02-04 23:08:20|6018.9|6018.2|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|19
1738710510000|2025-02-04 23:08:30|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|19
1738710520000|2025-02-04 23:08:40|6019.28|6018.58|6019.03|6018.33|6019.28|6018.58|6019.03|6018.33|26
1738710530000|2025-02-04 23:08:50|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|9
1738710540000|2025-02-04 23:09:00|6018.9|6018.2|6018.28|6017.58|6018.9|6018.2|6018.28|6017.58|35
1738710550000|2025-02-04 23:09:10|6018.4|6017.7|6018.28|6017.58|6018.53|6017.83|6018.15|6017.45|21
1738710560000|2025-02-04 23:09:20|6018.4|6017.7|6018.53|6017.83|6018.65|6017.95|6018.4|6017.7|8
1738710570000|2025-02-04 23:09:30|6018.28|6017.58|6018.03|6017.33|6018.4|6017.7|6018.03|6017.33|20
1738710580000|2025-02-04 23:09:40|6018.15|6017.45|6018.03|6017.33|6018.28|6017.58|6018.03|6017.33|46
1738710590000|2025-02-04 23:09:50|6018.28|6017.58|6018.03|6017.33|6018.28|6017.58|6017.78|6017.08|53
1738710600000|2025-02-04 23:10:00|6017.9|6017.2|6018.28|6017.58|6018.28|6017.58|6017.78|6017.08|62
1738710610000|2025-02-04 23:10:10|6018.4|6017.7|6018.03|6017.33|6018.4|6017.7|6017.78|6017.08|20
1738710620000|2025-02-04 23:10:20|6017.53|6016.83|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|54
1738710630000|2025-02-04 23:10:30|6016.78|6016.08|6017.78|6017.08|6017.78|6017.08|6016.78|6016.08|121
1738710640000|2025-02-04 23:10:40|6018.03|6017.33|6018.28|6017.58|6018.53|6017.83|6017.9|6017.2|35
1738710650000|2025-02-04 23:10:50|6018.15|6017.45|6018.03|6017.33|6018.15|6017.45|6017.78|6017.08|17
1738710660000|2025-02-04 23:11:00|6017.78|6017.08|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|12
1738710670000|2025-02-04 23:11:10|6017.78|6017.08|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|34
1738710680000|2025-02-04 23:11:20|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.4|6016.7|14
1738710690000|2025-02-04 23:11:30|6017.65|6016.95|6019.03|6018.33|6019.03|6018.33|6017.65|6016.95|189
1738710700000|2025-02-04 23:11:40|6018.78|6018.08|6018.03|6017.33|6018.78|6018.08|6018.03|6017.33|48
1738710710000|2025-02-04 23:11:50|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|18
1738710720000|2025-02-04 23:12:00|6018.4|6017.7|6018.9|6018.2|6019.03|6018.33|6018.4|6017.7|28
1738710730000|2025-02-04 23:12:10|6019.03|6018.33|6019.28|6018.58|6019.28|6018.58|6018.9|6018.2|9
1738710740000|2025-02-04 23:12:20|6020.03|6019.33|6019.78|6019.08|6020.03|6019.33|6019.78|6019.08|68
1738710750000|2025-02-04 23:12:30|6019.9|6019.2|6019.9|6019.2|6020.03|6019.33|6019.78|6019.08|18
1738710760000|2025-02-04 23:12:40|6019.78|6019.08|6020.28|6019.58|6020.28|6019.58|6019.78|6019.08|22
1738710770000|2025-02-04 23:12:50|6020.53|6019.83|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|44
1738710780000|2025-02-04 23:13:00|6020.9|6020.2|6020.53|6019.83|6021.03|6020.33|6020.53|6019.83|29
1738710790000|2025-02-04 23:13:10|6020.28|6019.58|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|18
1738710800000|2025-02-04 23:13:20|6020.9|6020.2|6020.53|6019.83|6021.03|6020.33|6020.53|6019.83|16
1738710810000|2025-02-04 23:13:30|6020.78|6020.08|6020.53|6019.83|6020.78|6020.08|6020.53|6019.83|28
1738710820000|2025-02-04 23:13:40|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|33
1738710830000|2025-02-04 23:13:50|6019.78|6019.08|6020.15|6019.45|6020.15|6019.45|6019.78|6019.08|17
1738710840000|2025-02-04 23:14:00|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|10
1738710850000|2025-02-04 23:14:10|6020.65|6019.95|6020.53|6019.83|6020.65|6019.95|6020.53|6019.83|13
1738710860000|2025-02-04 23:14:20|||||||||16
1738710870000|2025-02-04 23:14:30|6020.78|6020.08|6021.28|6020.58|6021.28|6020.58|6020.78|6020.08|29
1738710880000|2025-02-04 23:14:40|6021.15|6020.45|6021.53|6020.83|6021.53|6020.83|6021.03|6020.33|26
1738710890000|2025-02-04 23:14:50|6021.4|6020.7|6021.53|6020.83|6021.53|6020.83|6021.4|6020.7|5
1738710900000|2025-02-04 23:15:00|6021.28|6020.58|6021.53|6020.83|6021.53|6020.83|6021.28|6020.58|17
1738710910000|2025-02-04 23:15:10|6021.28|6020.58|6021.4|6020.7|6021.4|6020.7|6021.28|6020.58|33
1738710920000|2025-02-04 23:15:20|6021.03|6020.33|6020.78|6020.08|6021.03|6020.33|6020.78|6020.08|52
1738710930000|2025-02-04 23:15:30|6021.15|6020.45|6020.78|6020.08|6021.15|6020.45|6020.78|6020.08|33
1738710940000|2025-02-04 23:15:40|||||||||7
1738710950000|2025-02-04 23:15:50|6020.28|6019.58|6020.28|6019.58|6020.28|6019.58|6020.28|6019.58|39
1738710960000|2025-02-04 23:16:00|6020.4|6019.7|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|47
1738710970000|2025-02-04 23:16:10|6020.53|6019.83|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|15
1738710980000|2025-02-04 23:16:20|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|17
1738710990000|2025-02-04 23:16:30|6021.03|6020.33|6021.53|6020.83|6021.53|6020.83|6021.03|6020.33|61
1738711000000|2025-02-04 23:16:40|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6
1738711010000|2025-02-04 23:16:50|6021.53|6020.83|6022.03|6021.33|6022.03|6021.33|6021.53|6020.83|27
1738711020000|2025-02-04 23:17:00|6021.78|6021.08|6022.78|6022.08|6022.78|6022.08|6021.78|6021.08|83
1738711030000|2025-02-04 23:17:10|6022.53|6021.83|6022.78|6022.08|6023.03|6022.33|6022.53|6021.83|94
1738711040000|2025-02-04 23:17:20|6022.9|6022.2|6022.9|6022.2|6022.9|6022.2|6022.78|6022.08|29
1738711050000|2025-02-04 23:17:30|6022.78|6022.08|6023.03|6022.33|6023.03|6022.33|6022.78|6022.08|15
1738711060000|2025-02-04 23:17:40|6022.78|6022.08|6022.53|6021.83|6022.78|6022.08|6022.4|6021.7|54
1738711070000|2025-02-04 23:17:50|6022.28|6021.58|6022.53|6021.83|6022.53|6021.83|6022.28|6021.58|15
1738711080000|2025-02-04 23:18:00|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|1
1738711100000|2025-02-04 23:18:20|6022.03|6021.33|6022.03|6021.33|6022.15|6021.45|6022.03|6021.33|15
1738711120000|2025-02-04 23:18:40|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|10
1738711130000|2025-02-04 23:18:50|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|11
1738711140000|2025-02-04 23:19:00|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|31
1738711150000|2025-02-04 23:19:10|6020.9|6020.2|6020.78|6020.08|6021.03|6020.33|6020.78|6020.08|37
1738711160000|2025-02-04 23:19:20|6020.28|6019.58|6019.9|6019.2|6020.28|6019.58|6019.78|6019.08|68
1738711170000|2025-02-04 23:19:30|6019.78|6019.08|6019.78|6019.08|6020.15|6019.45|6019.65|6018.95|19
1738711180000|2025-02-04 23:19:40|6019.9|6019.2|6020.03|6019.33|6020.15|6019.45|6019.9|6019.2|16
1738711190000|2025-02-04 23:19:50|6019.9|6019.2|6019.9|6019.2|6020.03|6019.33|6019.78|6019.08|6
1738711200000|2025-02-04 23:20:00|6020.03|6019.33|6019.78|6019.08|6020.03|6019.33|6019.78|6019.08|3
1738711210000|2025-02-04 23:20:10|6020.03|6019.33|6020.15|6019.45|6020.15|6019.45|6020.03|6019.33|12
1738711220000|2025-02-04 23:20:20|6020.28|6019.58|6020.53|6019.83|6020.53|6019.83|6020.15|6019.45|22
1738711230000|2025-02-04 23:20:30|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|24
1738711240000|2025-02-04 23:20:40|6020.53|6019.83|6020.78|6020.08|6020.78|6020.08|6020.53|6019.83|5
1738711250000|2025-02-04 23:20:50|6020.53|6019.83|6021.03|6020.33|6021.28|6020.58|6020.53|6019.83|65
1738711260000|2025-02-04 23:21:00|6021.15|6020.45|6021.03|6020.33|6021.15|6020.45|6021.03|6020.33|38
1738711270000|2025-02-04 23:21:10|6021.28|6020.58|6021.15|6020.45|6021.53|6020.83|6021.15|6020.45|23
1738711280000|2025-02-04 23:21:20|6021.28|6020.58|6021.65|6020.95|6021.78|6021.08|6021.28|6020.58|43
1738711290000|2025-02-04 23:21:30|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.4|6020.7|36
1738711300000|2025-02-04 23:21:40|6021.78|6021.08|6021.65|6020.95|6021.78|6021.08|6021.53|6020.83|29
1738711310000|2025-02-04 23:21:50|6021.53|6020.83|6021.65|6020.95|6021.78|6021.08|6021.53|6020.83|14
1738711320000|2025-02-04 23:22:00|6021.78|6021.08|6022.03|6021.33|6022.03|6021.33|6021.78|6021.08|9
1738711330000|2025-02-04 23:22:10|6021.65|6020.95|6022.03|6021.33|6022.03|6021.33|6021.53|6020.83|29
1738711340000|2025-02-04 23:22:20|6021.78|6021.08|6021.53|6020.83|6021.78|6021.08|6021.53|6020.83|13
1738711350000|2025-02-04 23:22:30|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|8
1738711360000|2025-02-04 23:22:40|6021.53|6020.83|6021.78|6021.08|6021.78|6021.08|6021.53|6020.83|11
1738711370000|2025-02-04 23:22:50|6021.53|6020.83|6021.03|6020.33|6021.53|6020.83|6021.03|6020.33|19
1738711380000|2025-02-04 23:23:00|6021.28|6020.58|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|15
1738711390000|2025-02-04 23:23:10|6021.03|6020.33|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|17
1738711400000|2025-02-04 23:23:20|6021.15|6020.45|6021.15|6020.45|6021.15|6020.45|6021.15|6020.45|6
1738711410000|2025-02-04 23:23:30|6021.03|6020.33|6020.9|6020.2|6021.03|6020.33|6020.28|6019.58|31
1738711420000|2025-02-04 23:23:40|6020.78|6020.08|6021.03|6020.33|6021.03|6020.33|6020.78|6020.08|13
1738711430000|2025-02-04 23:23:50|||||||||3
1738711440000|2025-02-04 23:24:00|||||||||3
1738711450000|2025-02-04 23:24:10|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|13
1738711460000|2025-02-04 23:24:20|6020.9|6020.2|6020.78|6020.08|6020.9|6020.2|6020.78|6020.08|4
1738711470000|2025-02-04 23:24:30|6020.53|6019.83|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|18
1738711480000|2025-02-04 23:24:40|6020.4|6019.7|6020.28|6019.58|6020.4|6019.7|6020.28|6019.58|2
1738711490000|2025-02-04 23:24:50|6020.4|6019.7|6020.28|6019.58|6020.4|6019.7|6020.28|6019.58|5
1738711500000|2025-02-04 23:25:00|6020.15|6019.45|6020.15|6019.45|6020.15|6019.45|6020.15|6019.45|8
1738711510000|2025-02-04 23:25:10|6020.28|6019.58|6019.53|6018.83|6020.28|6019.58|6019.53|6018.83|38
1738711520000|2025-02-04 23:25:20|||||||||9
1738711530000|2025-02-04 23:25:30|6019.65|6018.95|6020.03|6019.33|6020.03|6019.33|6019.65|6018.95|15
1738711540000|2025-02-04 23:25:40|6020.28|6019.58|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|20
1738711560000|2025-02-04 23:26:00|6021.03|6020.33|6020.78|6020.08|6021.03|6020.33|6020.78|6020.08|22
1738711580000|2025-02-04 23:26:20|6020.9|6020.2|6020.9|6020.2|6020.9|6020.2|6020.9|6020.2|1
1738711590000|2025-02-04 23:26:30|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|8
1738711600000|2025-02-04 23:26:40|6020.9|6020.2|6020.78|6020.08|6021.03|6020.33|6020.78|6020.08|8
1738711610000|2025-02-04 23:26:50|6020.53|6019.83|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|13
1738711620000|2025-02-04 23:27:00|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|12
1738711630000|2025-02-04 23:27:10|6020.4|6019.7|6021.03|6020.33|6021.03|6020.33|6020.4|6019.7|32
1738711640000|2025-02-04 23:27:20|6020.9|6020.2|6021.03|6020.33|6021.03|6020.33|6020.9|6020.2|4
1738711660000|2025-02-04 23:27:40|6021.65|6020.95|6021.53|6020.83|6021.78|6021.08|6021.28|6020.58|68
1738711670000|2025-02-04 23:27:50|6021.4|6020.7|6021.4|6020.7|6021.4|6020.7|6021.28|6020.58|6
1738711680000|2025-02-04 23:28:00|6021.28|6020.58|6021.53|6020.83|6021.53|6020.83|6021.28|6020.58|5
1738711690000|2025-02-04 23:28:10|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|3
1738711710000|2025-02-04 23:28:30|6021.65|6020.95|6021.53|6020.83|6021.78|6021.08|6021.53|6020.83|15
1738711720000|2025-02-04 23:28:40|||||||||1
1738711730000|2025-02-04 23:28:50|||||||||14
1738711740000|2025-02-04 23:29:00|6021.28|6020.58|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|16
1738711750000|2025-02-04 23:29:10|6021.15|6020.45|6021.03|6020.33|6021.15|6020.45|6021.03|6020.33|2
1738711760000|2025-02-04 23:29:20|6020.9|6020.2|6020.9|6020.2|6020.9|6020.2|6020.9|6020.2|13
1738711770000|2025-02-04 23:29:30|6021.03|6020.33|6021.15|6020.45|6021.4|6020.7|6021.03|6020.33|2
1738711780000|2025-02-04 23:29:40|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|0
1738711790000|2025-02-04 23:29:50|6021.15|6020.45|6021.03|6020.33|6021.15|6020.45|6021.03|6020.33|11
1738711800000|2025-02-04 23:30:00|6021.53|6020.83|6022.03|6021.33|6022.03|6021.33|6021.28|6020.58|39
1738711810000|2025-02-04 23:30:10|6021.9|6021.2|6021.53|6020.83|6022.03|6021.33|6021.53|6020.83|16
1738711820000|2025-02-04 23:30:20|6021.78|6021.08|6022.03|6021.33|6022.03|6021.33|6021.53|6020.83|11
1738711830000|2025-02-04 23:30:30|6021.9|6021.2|6022.03|6021.33|6022.03|6021.33|6021.9|6021.2|14
1738711840000|2025-02-04 23:30:40|6022.28|6021.58|6022.4|6021.7|6022.53|6021.83|6022.03|6021.33|66
1738711850000|2025-02-04 23:30:50|6022.53|6021.83|6022.28|6021.58|6022.53|6021.83|6022.28|6021.58|12
1738711860000|2025-02-04 23:31:00|6022.15|6021.45|6022.03|6021.33|6022.15|6021.45|6022.03|6021.33|6
1738711870000|2025-02-04 23:31:10|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|9
1738711880000|2025-02-04 23:31:20|6022.53|6021.83|6022.28|6021.58|6022.53|6021.83|6022.28|6021.58|11
1738711890000|2025-02-04 23:31:30|6022.53|6021.83|6022.28|6021.58|6022.53|6021.83|6022.28|6021.58|5
1738711900000|2025-02-04 23:31:40|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|11
1738711910000|2025-02-04 23:31:50|6021.9|6021.2|6021.78|6021.08|6021.9|6021.2|6021.78|6021.08|9
1738711920000|2025-02-04 23:32:00|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|13
1738711940000|2025-02-04 23:32:20|6021.78|6021.08|6021.78|6021.08|6021.9|6021.2|6021.78|6021.08|12
1738711950000|2025-02-04 23:32:30|6021.65|6020.95|6021.78|6021.08|6021.78|6021.08|6021.53|6020.83|20
1738711960000|2025-02-04 23:32:40|||||||||2
1738711970000|2025-02-04 23:32:50|||||||||1
1738711980000|2025-02-04 23:33:00|6021.53|6020.83|6022.03|6021.33|6022.03|6021.33|6021.28|6020.58|46
1738711990000|2025-02-04 23:33:10|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|1
1738712000000|2025-02-04 23:33:20|6021.65|6020.95|6021.65|6020.95|6021.78|6021.08|6021.53|6020.83|3
1738712010000|2025-02-04 23:33:30|6021.53|6020.83|6022.03|6021.33|6022.03|6021.33|6021.53|6020.83|21
1738712020000|2025-02-04 23:33:40|6021.78|6021.08|6021.9|6021.2|6022.03|6021.33|6021.78|6021.08|12
1738712030000|2025-02-04 23:33:50|6022.03|6021.33|6022.15|6021.45|6022.28|6021.58|6022.03|6021.33|10
1738712040000|2025-02-04 23:34:00|6022.03|6021.33|6022.28|6021.58|6022.28|6021.58|6022.03|6021.33|10
1738712050000|2025-02-04 23:34:10|6022.15|6021.45|6022.03|6021.33|6022.15|6021.45|6022.03|6021.33|3
1738712060000|2025-02-04 23:34:20|6021.78|6021.08|6021.65|6020.95|6021.78|6021.08|6021.65|6020.95|4
1738712070000|2025-02-04 23:34:30|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.4|6020.7|12
1738712080000|2025-02-04 23:34:40|6021.28|6020.58|6021.15|6020.45|6021.28|6020.58|6020.78|6020.08|34
1738712090000|2025-02-04 23:34:50|6021.03|6020.33|6021.15|6020.45|6021.15|6020.45|6021.03|6020.33|5
1738712100000|2025-02-04 23:35:00|6021.28|6020.58|6021.03|6020.33|6021.28|6020.58|6021.03|6020.33|6
1738712110000|2025-02-04 23:35:10|6020.9|6020.2|6020.9|6020.2|6020.9|6020.2|6020.9|6020.2|2
1738712120000|2025-02-04 23:35:20|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|2
1738712130000|2025-02-04 23:35:30|6020.53|6019.83|6021.03|6020.33|6021.03|6020.33|6020.53|6019.83|19
1738712140000|2025-02-04 23:35:40|6020.78|6020.08|6020.9|6020.2|6020.9|6020.2|6020.78|6020.08|9
1738712150000|2025-02-04 23:35:50|||||||||1
1738712160000|2025-02-04 23:36:00|6020.78|6020.08|6020.03|6019.33|6020.78|6020.08|6020.03|6019.33|25
1738712170000|2025-02-04 23:36:10|6020.4|6019.7|6020.53|6019.83|6020.78|6020.08|6020.28|6019.58|21
1738712180000|2025-02-04 23:36:20|6020.4|6019.7|6020.53|6019.83|6020.53|6019.83|6020.4|6019.7|7
1738712190000|2025-02-04 23:36:30|6020.4|6019.7|6020.03|6019.33|6020.4|6019.7|6020.03|6019.33|7
1738712200000|2025-02-04 23:36:40|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.28|6018.58|53
1738712210000|2025-02-04 23:36:50|6019.4|6018.7|6019.53|6018.83|6019.53|6018.83|6019.4|6018.7|13
1738712220000|2025-02-04 23:37:00|6019.4|6018.7|6019.78|6019.08|6019.78|6019.08|6019.4|6018.7|13
1738712230000|2025-02-04 23:37:10|6019.65|6018.95|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|11
1738712240000|2025-02-04 23:37:20|6019.65|6018.95|6019.78|6019.08|6019.78|6019.08|6019.65|6018.95|1
1738712250000|2025-02-04 23:37:30|6019.9|6019.2|6019.53|6018.83|6019.9|6019.2|6019.53|6018.83|1
1738712260000|2025-02-04 23:37:40|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|8
1738712270000|2025-02-04 23:37:50|6019.53|6018.83|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|2
1738712280000|2025-02-04 23:38:00|||||||||1
1738712290000|2025-02-04 23:38:10|6019.65|6018.95|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|2
1738712300000|2025-02-04 23:38:20|6019.65|6018.95|6019.78|6019.08|6019.78|6019.08|6019.65|6018.95|2
1738712310000|2025-02-04 23:38:30|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|25
1738712320000|2025-02-04 23:38:40|6020.15|6019.45|6020.53|6019.83|6020.53|6019.83|6020.15|6019.45|13
1738712330000|2025-02-04 23:38:50|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|18
1738712340000|2025-02-04 23:39:00|6019.9|6019.2|6019.9|6019.2|6019.9|6019.2|6019.9|6019.2|4
1738712350000|2025-02-04 23:39:10|6019.78|6019.08|6019.53|6018.83|6020.03|6019.33|6019.53|6018.83|23
1738712360000|2025-02-04 23:39:20|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|7
1738712370000|2025-02-04 23:39:30|||||||||2
1738712380000|2025-02-04 23:39:40|6019.03|6018.33|6019.9|6019.2|6019.9|6019.2|6019.03|6018.33|45
1738712390000|2025-02-04 23:39:50|6019.78|6019.08|6019.78|6019.08|6019.9|6019.2|6019.78|6019.08|9
1738712400000|2025-02-04 23:40:00|6019.65|6018.95|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|18
1738712410000|2025-02-04 23:40:10|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|5
1738712420000|2025-02-04 23:40:20|6020.15|6019.45|6020.28|6019.58|6020.28|6019.58|6020.15|6019.45|6
1738712430000|2025-02-04 23:40:30|6020.53|6019.83|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|7
1738712450000|2025-02-04 23:40:50|6020.4|6019.7|6020.78|6020.08|6020.78|6020.08|6020.4|6019.7|16
1738712470000|2025-02-04 23:41:10|6020.53|6019.83|6020.4|6019.7|6020.53|6019.83|6019.9|6019.2|51
1738712480000|2025-02-04 23:41:20|6020.28|6019.58|6020.03|6019.33|6020.28|6019.58|6020.03|6019.33|7
1738712490000|2025-02-04 23:41:30|6020.28|6019.58|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|7
1738712500000|2025-02-04 23:41:40|6020.53|6019.83|6020.78|6020.08|6020.78|6020.08|6020.53|6019.83|27
1738712510000|2025-02-04 23:41:50|6020.53|6019.83|6020.78|6020.08|6020.78|6020.08|6020.53|6019.83|7
1738712520000|2025-02-04 23:42:00|6020.53|6019.83|6020.65|6019.95|6020.65|6019.95|6020.53|6019.83|10
1738712530000|2025-02-04 23:42:10|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.53|6019.83|8
1738712540000|2025-02-04 23:42:20|6020.65|6019.95|6020.53|6019.83|6020.65|6019.95|6020.53|6019.83|3
1738712550000|2025-02-04 23:42:30|6020.65|6019.95|6020.78|6020.08|6020.78|6020.08|6020.65|6019.95|4
1738712560000|2025-02-04 23:42:40|6020.9|6020.2|6021.03|6020.33|6021.03|6020.33|6020.78|6020.08|6
1738712570000|2025-02-04 23:42:50|6020.78|6020.08|6020.9|6020.2|6020.9|6020.2|6020.78|6020.08|15
1738712580000|2025-02-04 23:43:00|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|3
1738712590000|2025-02-04 23:43:10|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|7
1738712600000|2025-02-04 23:43:20|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|4
1738712620000|2025-02-04 23:43:40|6021.03|6020.33|6021.15|6020.45|6021.28|6020.58|6021.03|6020.33|9
1738712630000|2025-02-04 23:43:50|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|0
1738712640000|2025-02-04 23:44:00|6020.78|6020.08|6020.9|6020.2|6020.9|6020.2|6020.78|6020.08|4
1738712650000|2025-02-04 23:44:10|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|0
1738712660000|2025-02-04 23:44:20|||||||||2
1738712670000|2025-02-04 23:44:30|6021.03|6020.33|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|13
1738712680000|2025-02-04 23:44:40|6021.78|6021.08|6021.78|6021.08|6021.9|6021.2|6021.78|6021.08|23
1738712690000|2025-02-04 23:44:50|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|13
1738712700000|2025-02-04 23:45:00|6021.28|6020.58|6021.28|6020.58|6021.28|6020.58|6021.28|6020.58|11
1738712710000|2025-02-04 23:45:10|6021.4|6020.7|6021.28|6020.58|6021.53|6020.83|6021.15|6020.45|5
1738712720000|2025-02-04 23:45:20|6021.15|6020.45|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|2
1738712730000|2025-02-04 23:45:30|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|6021.03|6020.33|5
1738712740000|2025-02-04 23:45:40|6021.15|6020.45|6021.03|6020.33|6021.15|6020.45|6021.03|6020.33|8
1738712760000|2025-02-04 23:46:00|6020.78|6020.08|6020.9|6020.2|6021.03|6020.33|6020.78|6020.08|16
1738712770000|2025-02-04 23:46:10|6020.78|6020.08|6020.53|6019.83|6021.03|6020.33|6020.53|6019.83|12
1738712780000|2025-02-04 23:46:20|||||||||6
1738712790000|2025-02-04 23:46:30|6020.28|6019.58|6020.28|6019.58|6020.28|6019.58|6020.28|6019.58|10
1738712800000|2025-02-04 23:46:40|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|7
1738712810000|2025-02-04 23:46:50|6020.28|6019.58|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|8
1738712820000|2025-02-04 23:47:00|6020.4|6019.7|6020.53|6019.83|6020.53|6019.83|6020.4|6019.7|7
1738712830000|2025-02-04 23:47:10|6020.4|6019.7|6020.53|6019.83|6020.53|6019.83|6020.28|6019.58|24
1738712840000|2025-02-04 23:47:20|6020.15|6019.45|6020.15|6019.45|6020.15|6019.45|6020.15|6019.45|16
1738712850000|2025-02-04 23:47:30|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6019.9|6019.2|23
1738712860000|2025-02-04 23:47:40|6020.15|6019.45|6019.78|6019.08|6020.15|6019.45|6019.78|6019.08|11
1738712870000|2025-02-04 23:47:50|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|9
1738712880000|2025-02-04 23:48:00|6019.78|6019.08|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|11
1738712890000|2025-02-04 23:48:10|6020.28|6019.58|6020.53|6019.83|6020.53|6019.83|6020.28|6019.58|19
1738712900000|2025-02-04 23:48:20|6020.28|6019.58|6020.28|6019.58|6020.28|6019.58|6020.28|6019.58|7
1738712910000|2025-02-04 23:48:30|||||||||1
1738712930000|2025-02-04 23:48:50|||||||||3
1738712940000|2025-02-04 23:49:00|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|9
1738712950000|2025-02-04 23:49:10|6020.78|6020.08|6020.78|6020.08|6020.9|6020.2|6020.78|6020.08|11
1738712960000|2025-02-04 23:49:20|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|4
1738712970000|2025-02-04 23:49:30|6020.78|6020.08|6020.28|6019.58|6020.78|6020.08|6020.28|6019.58|23
1738712980000|2025-02-04 23:49:40|6020.4|6019.7|6020.03|6019.33|6020.4|6019.7|6020.03|6019.33|3
1738712990000|2025-02-04 23:49:50|||||||||4
1738713000000|2025-02-04 23:50:00|6019.9|6019.2|6020.4|6019.7|6020.4|6019.7|6019.9|6019.2|17
1738713010000|2025-02-04 23:50:10|6020.28|6019.58|6020.28|6019.58|6020.4|6019.7|6020.28|6019.58|1
1738713030000|2025-02-04 23:50:30|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|14
1738713040000|2025-02-04 23:50:40|6020.65|6019.95|6020.53|6019.83|6020.78|6020.08|6020.53|6019.83|9
1738713050000|2025-02-04 23:50:50|6020.28|6019.58|6020.03|6019.33|6020.28|6019.58|6020.03|6019.33|19
1738713060000|2025-02-04 23:51:00|6019.65|6018.95|6020.15|6019.45|6020.15|6019.45|6019.53|6018.83|25
1738713070000|2025-02-04 23:51:10|6020.03|6019.33|6019.78|6019.08|6020.03|6019.33|6019.78|6019.08|15
1738713080000|2025-02-04 23:51:20|6019.9|6019.2|6019.78|6019.08|6019.9|6019.2|6019.78|6019.08|12
1738713090000|2025-02-04 23:51:30|||||||||3
1738713100000|2025-02-04 23:51:40|6020.03|6019.33|6019.78|6019.08|6020.03|6019.33|6019.78|6019.08|5
1738713110000|2025-02-04 23:51:50|||||||||1
1738713130000|2025-02-04 23:52:10|6019.9|6019.2|6020.03|6019.33|6020.03|6019.33|6019.9|6019.2|12
1738713150000|2025-02-04 23:52:30|6019.9|6019.2|6019.78|6019.08|6019.9|6019.2|6019.78|6019.08|4
1738713160000|2025-02-04 23:52:40|6019.53|6018.83|6019.53|6018.83|6019.65|6018.95|6019.53|6018.83|14
1738713170000|2025-02-04 23:52:50|6019.03|6018.33|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|85
1738713180000|2025-02-04 23:53:00|6018.65|6017.95|6018.53|6017.83|6018.65|6017.95|6018.53|6017.83|18
1738713190000|2025-02-04 23:53:10|6018.78|6018.08|6018.9|6018.2|6018.9|6018.2|6018.78|6018.08|14
1738713200000|2025-02-04 23:53:20|6019.03|6018.33|6018.78|6018.08|6019.03|6018.33|6018.53|6017.83|21
1738713210000|2025-02-04 23:53:30|6018.53|6017.83|6018.65|6017.95|6018.78|6018.08|6018.53|6017.83|17
1738713220000|2025-02-04 23:53:40|6018.53|6017.83|6018.53|6017.83|6018.65|6017.95|6018.53|6017.83|3
1738713230000|2025-02-04 23:53:50|6018.4|6017.7|6018.53|6017.83|6018.53|6017.83|6018.4|6017.7|8
1738713240000|2025-02-04 23:54:00|6018.4|6017.7|6018.78|6018.08|6018.78|6018.08|6018.4|6017.7|18
1738713250000|2025-02-04 23:54:10|||||||||1
1738713260000|2025-02-04 23:54:20|6018.53|6017.83|6018.53|6017.83|6018.65|6017.95|6018.53|6017.83|3
1738713270000|2025-02-04 23:54:30|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|23
1738713280000|2025-02-04 23:54:40|6018.53|6017.83|6018.4|6017.7|6018.53|6017.83|6018.4|6017.7|51
1738713290000|2025-02-04 23:54:50|6018.28|6017.58|6018.53|6017.83|6018.53|6017.83|6018.28|6017.58|13
1738713300000|2025-02-04 23:55:00|6018.78|6018.08|6019.15|6018.45|6019.15|6018.45|6018.65|6017.95|34
1738713310000|2025-02-04 23:55:10|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.03|6018.33|9
1738713320000|2025-02-04 23:55:20|6019.03|6018.33|6019.03|6018.33|6019.15|6018.45|6019.03|6018.33|6
1738713330000|2025-02-04 23:55:30|6019.28|6018.58|6019.03|6018.33|6019.28|6018.58|6019.03|6018.33|11
1738713340000|2025-02-04 23:55:40|6019.28|6018.58|6019.03|6018.33|6019.28|6018.58|6019.03|6018.33|6
1738713350000|2025-02-04 23:55:50|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|9
1738713370000|2025-02-04 23:56:10|6019.15|6018.45|6018.78|6018.08|6019.15|6018.45|6018.78|6018.08|23
1738713380000|2025-02-04 23:56:20|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6018.9|6018.2|3
1738713390000|2025-02-04 23:56:30|6018.78|6018.08|6019.03|6018.33|6019.03|6018.33|6018.78|6018.08|18
1738713400000|2025-02-04 23:56:40|||||||||2
1738713410000|2025-02-04 23:56:50|6018.9|6018.2|6019.03|6018.33|6019.03|6018.33|6018.9|6018.2|6
1738713430000|2025-02-04 23:57:10|6019.4|6018.7|6019.03|6018.33|6019.4|6018.7|6019.03|6018.33|23
1738713440000|2025-02-04 23:57:20|6018.9|6018.2|6018.65|6017.95|6018.9|6018.2|6018.65|6017.95|14
1738713450000|2025-02-04 23:57:30|6018.53|6017.83|6018.53|6017.83|6018.65|6017.95|6018.53|6017.83|17
1738713460000|2025-02-04 23:57:40|6018.65|6017.95|6018.78|6018.08|6018.78|6018.08|6018.65|6017.95|18
1738713470000|2025-02-04 23:57:50|6018.9|6018.2|6018.78|6018.08|6018.9|6018.2|6018.78|6018.08|2
1738713480000|2025-02-04 23:58:00|6018.65|6017.95|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|6
1738713490000|2025-02-04 23:58:10|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|11
1738713500000|2025-02-04 23:58:20|6019.28|6018.58|6019.03|6018.33|6019.28|6018.58|6019.03|6018.33|9
1738713510000|2025-02-04 23:58:30|||||||||1
1738713530000|2025-02-04 23:58:50|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|7
1738713540000|2025-02-04 23:59:00|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|15
1738713550000|2025-02-04 23:59:10|6018.4|6017.7|6018.28|6017.58|6018.53|6017.83|6018.28|6017.58|20
1738713560000|2025-02-04 23:59:20|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|6017.9|6017.2|26
1738713570000|2025-02-04 23:59:30|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|21
1738713580000|2025-02-04 23:59:40|6017.53|6016.83|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|26
1738713590000|2025-02-04 23:59:50|6017.53|6016.83|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|50
1738713600000|2025-02-05 00:00:00|6017.78|6017.08|6017.03|6016.33|6018.53|6017.83|6017.03|6016.33|83
1738713610000|2025-02-05 00:00:10|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6016.9|6016.2|69
1738713620000|2025-02-05 00:00:20|6017.53|6016.83|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|31
1738713630000|2025-02-05 00:00:30|6017.53|6016.83|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|32
1738713640000|2025-02-05 00:00:40|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|6017.65|6016.95|23
1738713650000|2025-02-05 00:00:50|6018.03|6017.33|6017.78|6017.08|6018.15|6017.45|6017.78|6017.08|17
1738713660000|2025-02-05 00:01:00|6017.53|6016.83|6018.28|6017.58|6018.53|6017.83|6017.53|6016.83|52
1738713670000|2025-02-05 00:01:10|6018.53|6017.83|6018.4|6017.7|6018.53|6017.83|6018.28|6017.58|25
1738713680000|2025-02-05 00:01:20|6018.53|6017.83|6018.28|6017.58|6018.53|6017.83|6018.28|6017.58|17
1738713690000|2025-02-05 00:01:30|6018.03|6017.33|6017.78|6017.08|6018.03|6017.33|6017.78|6017.08|36
1738713700000|2025-02-05 00:01:40|6017.4|6016.7|6017.03|6016.33|6017.53|6016.83|6017.03|6016.33|32
1738713710000|2025-02-05 00:01:50|6016.78|6016.08|6016.53|6015.83|6016.78|6016.08|6016.53|6015.83|48
1738713720000|2025-02-05 00:02:00|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6016.53|6015.83|38
1738713730000|2025-02-05 00:02:10|6017.03|6016.33|6016.78|6016.08|6017.03|6016.33|6016.53|6015.83|32
1738713740000|2025-02-05 00:02:20|6016.65|6015.95|6016.28|6015.58|6016.65|6015.95|6016.28|6015.58|14
1738713750000|2025-02-05 00:02:30|6016.53|6015.83|6016.53|6015.83|6016.78|6016.08|6016.53|6015.83|10
1738713760000|2025-02-05 00:02:40|6016.78|6016.08|6016.28|6015.58|6016.78|6016.08|6016.28|6015.58|20
1738713770000|2025-02-05 00:02:50|6016.53|6015.83|6017.03|6016.33|6017.03|6016.33|6016.53|6015.83|22
1738713780000|2025-02-05 00:03:00|6016.78|6016.08|6016.03|6015.33|6016.9|6016.2|6016.03|6015.33|69
1738713790000|2025-02-05 00:03:10|6015.65|6014.95|6015.28|6014.58|6015.65|6014.95|6015.03|6014.33|163
1738713800000|2025-02-05 00:03:20|6015.53|6014.83|6015.03|6014.33|6015.65|6014.95|6015.03|6014.33|33
1738713810000|2025-02-05 00:03:30|6015.28|6014.58|6015.53|6014.83|6015.78|6015.08|6015.28|6014.58|48
1738713820000|2025-02-05 00:03:40|6015.28|6014.58|6015.53|6014.83|6015.65|6014.95|6015.28|6014.58|32
1738713830000|2025-02-05 00:03:50|6015.28|6014.58|6015.53|6014.83|6015.53|6014.83|6015.28|6014.58|36
1738713840000|2025-02-05 00:04:00|6015.65|6014.95|6015.03|6014.33|6015.65|6014.95|6015.03|6014.33|42
1738713850000|2025-02-05 00:04:10|6015.15|6014.45|6015.53|6014.83|6015.78|6015.08|6015.15|6014.45|64
1738713860000|2025-02-05 00:04:20|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|6015.65|6014.95|9
1738713870000|2025-02-05 00:04:30|6016.28|6015.58|6016.03|6015.33|6016.28|6015.58|6015.78|6015.08|25
1738713880000|2025-02-05 00:04:40|6015.78|6015.08|6015.78|6015.08|6015.9|6015.2|6015.53|6014.83|21
1738713890000|2025-02-05 00:04:50|6016.03|6015.33|6015.9|6015.2|6016.03|6015.33|6015.9|6015.2|15
1738713900000|2025-02-05 00:05:00|6016.03|6015.33|6016.53|6015.83|6016.78|6016.08|6015.9|6015.2|33
1738713910000|2025-02-05 00:05:10|6016.28|6015.58|6016.65|6015.95|6016.65|6015.95|6016.15|6015.45|61
1738713920000|2025-02-05 00:05:20|6016.78|6016.08|6017.28|6016.58|6017.53|6016.83|6016.78|6016.08|32
1738713930000|2025-02-05 00:05:30|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.4|6016.7|33
1738713940000|2025-02-05 00:05:40|6017.53|6016.83|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|20
1738713950000|2025-02-05 00:05:50|6017.53|6016.83|6017.03|6016.33|6017.53|6016.83|6017.03|6016.33|11
1738713960000|2025-02-05 00:06:00|6016.78|6016.08|6015.78|6015.08|6016.78|6016.08|6015.78|6015.08|23
1738713970000|2025-02-05 00:06:10|6015.53|6014.83|6016.53|6015.83|6016.53|6015.83|6015.53|6014.83|42
1738713980000|2025-02-05 00:06:20|6016.28|6015.58|6016.53|6015.83|6016.53|6015.83|6016.28|6015.58|19
1738713990000|2025-02-05 00:06:30|||||||||4
1738714000000|2025-02-05 00:06:40|6016.78|6016.08|6016.9|6016.2|6016.9|6016.2|6016.78|6016.08|24
1738714010000|2025-02-05 00:06:50|6017.03|6016.33|6016.78|6016.08|6017.03|6016.33|6016.78|6016.08|33
1738714020000|2025-02-05 00:07:00|6017.03|6016.33|6018.03|6017.33|6018.03|6017.33|6017.03|6016.33|112
1738714030000|2025-02-05 00:07:10|6017.78|6017.08|6018.03|6017.33|6018.03|6017.33|6017.78|6017.08|7
1738714040000|2025-02-05 00:07:20|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|21
1738714050000|2025-02-05 00:07:30|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|37
1738714060000|2025-02-05 00:07:40|6017.9|6017.2|6017.78|6017.08|6018.03|6017.33|6017.78|6017.08|5
1738714070000|2025-02-05 00:07:50|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|7
1738714080000|2025-02-05 00:08:00|6018.28|6017.58|6018.78|6018.08|6018.9|6018.2|6018.28|6017.58|53
1738714090000|2025-02-05 00:08:10|6018.9|6018.2|6019.03|6018.33|6019.03|6018.33|6018.78|6018.08|23
1738714100000|2025-02-05 00:08:20|6018.9|6018.2|6019.03|6018.33|6019.03|6018.33|6018.78|6018.08|8
1738714110000|2025-02-05 00:08:30|6018.78|6018.08|6018.53|6017.83|6018.78|6018.08|6018.28|6017.58|48
1738714120000|2025-02-05 00:08:40|||||||||2
1738714130000|2025-02-05 00:08:50|6018.78|6018.08|6018.65|6017.95|6018.78|6018.08|6018.65|6017.95|11
1738714140000|2025-02-05 00:09:00|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.53|6017.83|29
1738714150000|2025-02-05 00:09:10|6019.03|6018.33|6018.65|6017.95|6019.03|6018.33|6018.53|6017.83|29
1738714160000|2025-02-05 00:09:20|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.53|6017.83|14
1738714170000|2025-02-05 00:09:30|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|5
1738714180000|2025-02-05 00:09:40|6018.78|6018.08|6019.28|6018.58|6019.28|6018.58|6018.78|6018.08|30
1738714190000|2025-02-05 00:09:50|6019.15|6018.45|6019.03|6018.33|6019.15|6018.45|6018.78|6018.08|36
1738714200000|2025-02-05 00:10:00|6018.9|6018.2|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|9
1738714210000|2025-02-05 00:10:10|6019.03|6018.33|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|12
1738714220000|2025-02-05 00:10:20|6018.9|6018.2|6018.53|6017.83|6018.9|6018.2|6018.28|6017.58|29
1738714230000|2025-02-05 00:10:30|6018.4|6017.7|6018.78|6018.08|6018.78|6018.08|6018.28|6017.58|11
1738714240000|2025-02-05 00:10:40|6019.03|6018.33|6019.28|6018.58|6019.28|6018.58|6019.03|6018.33|22
1738714250000|2025-02-05 00:10:50|6019.4|6018.7|6020.03|6019.33|6020.03|6019.33|6019.28|6018.58|54
1738714260000|2025-02-05 00:11:00|6019.9|6019.2|6020.53|6019.83|6020.53|6019.83|6019.9|6019.2|106
1738714270000|2025-02-05 00:11:10|6020.4|6019.7|6020.53|6019.83|6020.53|6019.83|6020.4|6019.7|16
1738714280000|2025-02-05 00:11:20|6020.4|6019.7|6020.28|6019.58|6020.4|6019.7|6020.28|6019.58|6
1738714290000|2025-02-05 00:11:30|6020.03|6019.33|6020.28|6019.58|6020.53|6019.83|6020.03|6019.33|20
1738714300000|2025-02-05 00:11:40|6020.4|6019.7|6020.53|6019.83|6020.53|6019.83|6020.28|6019.58|20
1738714310000|2025-02-05 00:11:50|6020.4|6019.7|6020.4|6019.7|6020.4|6019.7|6020.28|6019.58|11
1738714320000|2025-02-05 00:12:00|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|4
1738714330000|2025-02-05 00:12:10|6020.78|6020.08|6020.53|6019.83|6020.78|6020.08|6020.53|6019.83|18
1738714340000|2025-02-05 00:12:20|6020.65|6019.95|6020.65|6019.95|6020.78|6020.08|6020.53|6019.83|5
1738714350000|2025-02-05 00:12:30|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|0
1738714360000|2025-02-05 00:12:40|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|9
1738714370000|2025-02-05 00:12:50|||||||||2
1738714380000|2025-02-05 00:13:00|6021.03|6020.33|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|85
1738714390000|2025-02-05 00:13:10|6021.15|6020.45|6021.65|6020.95|6021.78|6021.08|6021.15|6020.45|56
1738714400000|2025-02-05 00:13:20|6021.78|6021.08|6021.53|6020.83|6021.78|6021.08|6021.53|6020.83|23
1738714410000|2025-02-05 00:13:30|6021.65|6020.95|6022.03|6021.33|6022.03|6021.33|6021.53|6020.83|83
1738714420000|2025-02-05 00:13:40|6022.28|6021.58|6022.53|6021.83|6022.53|6021.83|6022.28|6021.58|10
1738714430000|2025-02-05 00:13:50|6022.4|6021.7|6022.53|6021.83|6022.53|6021.83|6022.4|6021.7|17
1738714440000|2025-02-05 00:14:00|6022.65|6021.95|6022.53|6021.83|6022.78|6022.08|6022.53|6021.83|33
1738714450000|2025-02-05 00:14:10|6022.28|6021.58|6022.4|6021.7|6022.53|6021.83|6022.03|6021.33|30
1738714460000|2025-02-05 00:14:20|6022.28|6021.58|6022.03|6021.33|6022.28|6021.58|6022.03|6021.33|3
1738714470000|2025-02-05 00:14:30|6022.28|6021.58|6022.53|6021.83|6022.53|6021.83|6022.28|6021.58|10
1738714480000|2025-02-05 00:14:40|6022.28|6021.58|6022.15|6021.45|6022.28|6021.58|6022.03|6021.33|11
1738714490000|2025-02-05 00:14:50|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|16
1738714500000|2025-02-05 00:15:00|6021.9|6021.2|6022.03|6021.33|6022.03|6021.33|6021.65|6020.95|40
1738714510000|2025-02-05 00:15:10|6021.78|6021.08|6022.03|6021.33|6022.03|6021.33|6021.78|6021.08|22
1738714520000|2025-02-05 00:15:20|6021.9|6021.2|6021.53|6020.83|6021.9|6021.2|6021.53|6020.83|11
1738714530000|2025-02-05 00:15:30|6021.78|6021.08|6021.78|6021.08|6022.03|6021.33|6021.78|6021.08|11
1738714540000|2025-02-05 00:15:40|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|6021.9|6021.2|1
1738714550000|2025-02-05 00:15:50|6021.9|6021.2|6021.78|6021.08|6022.03|6021.33|6021.78|6021.08|10
1738714560000|2025-02-05 00:16:00|6021.65|6020.95|6021.9|6021.2|6022.03|6021.33|6021.65|6020.95|10
1738714570000|2025-02-05 00:16:10|6021.78|6021.08|6021.78|6021.08|6022.03|6021.33|6021.78|6021.08|6
1738714580000|2025-02-05 00:16:20|6021.9|6021.2|6021.28|6020.58|6022.03|6021.33|6021.03|6020.33|38
1738714590000|2025-02-05 00:16:30|6021.15|6020.45|6021.03|6020.33|6021.28|6020.58|6021.03|6020.33|25
1738714600000|2025-02-05 00:16:40|6021.15|6020.45|6021.15|6020.45|6021.28|6020.58|6021.03|6020.33|5
1738714610000|2025-02-05 00:16:50|6021.03|6020.33|6021.03|6020.33|6021.15|6020.45|6020.78|6020.08|23
1738714620000|2025-02-05 00:17:00|6020.78|6020.08|6021.03|6020.33|6021.03|6020.33|6020.78|6020.08|9
1738714630000|2025-02-05 00:17:10|6021.28|6020.58|6021.03|6020.33|6021.28|6020.58|6020.9|6020.2|18
1738714640000|2025-02-05 00:17:20|6021.28|6020.58|6021.03|6020.33|6021.28|6020.58|6021.03|6020.33|10
1738714650000|2025-02-05 00:17:30|6020.78|6020.08|6021.28|6020.58|6021.28|6020.58|6020.78|6020.08|11
1738714660000|2025-02-05 00:17:40|6021.53|6020.83|6021.78|6021.08|6021.78|6021.08|6021.53|6020.83|34
1738714670000|2025-02-05 00:17:50|6021.9|6021.2|6021.53|6020.83|6022.03|6021.33|6021.53|6020.83|7
1738714680000|2025-02-05 00:18:00|6021.65|6020.95|6021.53|6020.83|6021.65|6020.95|6021.53|6020.83|0
1738714690000|2025-02-05 00:18:10|6021.65|6020.95|6021.53|6020.83|6021.65|6020.95|6021.53|6020.83|41
1738714700000|2025-02-05 00:18:20|6021.4|6020.7|6021.28|6020.58|6021.53|6020.83|6021.28|6020.58|7
1738714710000|2025-02-05 00:18:30|6021.15|6020.45|6021.4|6020.7|6021.53|6020.83|6021.03|6020.33|1
1738714720000|2025-02-05 00:18:40|6021.53|6020.83|6021.03|6020.33|6021.53|6020.83|6021.03|6020.33|5
1738714730000|2025-02-05 00:18:50|6020.9|6020.2|6021.28|6020.58|6021.28|6020.58|6020.9|6020.2|0
1738714740000|2025-02-05 00:19:00|6021.15|6020.45|6021.03|6020.33|6021.28|6020.58|6020.9|6020.2|4
1738714750000|2025-02-05 00:19:10|6020.9|6020.2|6021.03|6020.33|6021.03|6020.33|6020.78|6020.08|11
1738714760000|2025-02-05 00:19:20|6020.78|6020.08|6021.03|6020.33|6021.03|6020.33|6020.78|6020.08|3
1738714780000|2025-02-05 00:19:40|||||||||5
1738714790000|2025-02-05 00:19:50|6021.15|6020.45|6021.03|6020.33|6021.15|6020.45|6021.03|6020.33|16
1738714800000|2025-02-05 00:20:00|6021.15|6020.45|6021.53|6020.83|6021.65|6020.95|6021.03|6020.33|14
1738714810000|2025-02-05 00:20:10|6021.28|6020.58|6021.4|6020.7|6021.4|6020.7|6021.28|6020.58|5
1738714820000|2025-02-05 00:20:20|6021.53|6020.83|6021.28|6020.58|6021.53|6020.83|6021.28|6020.58|15
1738714830000|2025-02-05 00:20:30|6021.4|6020.7|6021.78|6021.08|6021.78|6021.08|6021.28|6020.58|8
1738714840000|2025-02-05 00:20:40|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|2
1738714850000|2025-02-05 00:20:50|6021.78|6021.08|6021.53|6020.83|6021.78|6021.08|6021.53|6020.83|3
1738714860000|2025-02-05 00:21:00|6021.65|6020.95|6021.53|6020.83|6021.78|6021.08|6021.53|6020.83|5
1738714870000|2025-02-05 00:21:10|6021.65|6020.95|6021.65|6020.95|6021.65|6020.95|6021.53|6020.83|5
1738714880000|2025-02-05 00:21:20|6021.78|6021.08|6021.78|6021.08|6022.03|6021.33|6021.65|6020.95|12
1738714890000|2025-02-05 00:21:30|6021.65|6020.95|6021.65|6020.95|6021.78|6021.08|6021.65|6020.95|13
1738714900000|2025-02-05 00:21:40|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.53|6020.83|4
1738714910000|2025-02-05 00:21:50|6021.9|6021.2|6021.9|6021.2|6022.03|6021.33|6021.9|6021.2|19
1738714920000|2025-02-05 00:22:00|6022.03|6021.33|6022.03|6021.33|6022.03|6021.33|6021.78|6021.08|13
1738714930000|2025-02-05 00:22:10|6021.9|6021.2|6021.78|6021.08|6021.9|6021.2|6021.65|6020.95|14
1738714940000|2025-02-05 00:22:20|6021.53|6020.83|6021.65|6020.95|6021.78|6021.08|6021.53|6020.83|1
1738714950000|2025-02-05 00:22:30|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|0
1738714960000|2025-02-05 00:22:40|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|3
1738714970000|2025-02-05 00:22:50|6021.65|6020.95|6021.53|6020.83|6021.65|6020.95|6021.28|6020.58|8
1738714980000|2025-02-05 00:23:00|6021.28|6020.58|6021.65|6020.95|6021.65|6020.95|6021.28|6020.58|10
1738714990000|2025-02-05 00:23:10|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.4|6020.7|6
1738715000000|2025-02-05 00:23:20|6021.4|6020.7|6021.4|6020.7|6021.53|6020.83|6021.4|6020.7|6
1738715010000|2025-02-05 00:23:30|6021.53|6020.83|6021.65|6020.95|6021.78|6021.08|6021.53|6020.83|5
1738715020000|2025-02-05 00:23:40|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|2
1738715030000|2025-02-05 00:23:50|6021.4|6020.7|6021.28|6020.58|6021.4|6020.7|6021.28|6020.58|5
1738715040000|2025-02-05 00:24:00|6021.4|6020.7|6021.4|6020.7|6021.4|6020.7|6021.15|6020.45|21
1738715050000|2025-02-05 00:24:10|6021.28|6020.58|6021.78|6021.08|6021.78|6021.08|6021.28|6020.58|8
1738715060000|2025-02-05 00:24:20|||||||||14
1738715070000|2025-02-05 00:24:30|6021.53|6020.83|6021.53|6020.83|6021.65|6020.95|6021.53|6020.83|4
1738715080000|2025-02-05 00:24:40|6021.28|6020.58|6021.28|6020.58|6021.28|6020.58|6021.28|6020.58|4
1738715090000|2025-02-05 00:24:50|||||||||6
1738715100000|2025-02-05 00:25:00|6021.53|6020.83|6021.4|6020.7|6021.53|6020.83|6021.4|6020.7|15
1738715110000|2025-02-05 00:25:10|6021.53|6020.83|6021.28|6020.58|6021.53|6020.83|6021.28|6020.58|2
1738715120000|2025-02-05 00:25:20|6021.4|6020.7|6021.28|6020.58|6021.53|6020.83|6021.28|6020.58|11
1738715130000|2025-02-05 00:25:30|6021.4|6020.7|6021.53|6020.83|6021.53|6020.83|6021.28|6020.58|5
1738715140000|2025-02-05 00:25:40|6021.78|6021.08|6021.53|6020.83|6021.78|6021.08|6021.53|6020.83|19
1738715150000|2025-02-05 00:25:50|6021.65|6020.95|6021.78|6021.08|6021.78|6021.08|6021.65|6020.95|3
1738715160000|2025-02-05 00:26:00|6021.53|6020.83|6021.53|6020.83|6021.78|6021.08|6021.28|6020.58|13
1738715170000|2025-02-05 00:26:10|6021.4|6020.7|6021.78|6021.08|6021.78|6021.08|6021.4|6020.7|3
1738715180000|2025-02-05 00:26:20|6021.65|6020.95|6021.53|6020.83|6021.65|6020.95|6021.53|6020.83|4
1738715190000|2025-02-05 00:26:30|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|12
1738715200000|2025-02-05 00:26:40|||||||||3
1738715210000|2025-02-05 00:26:50|6022.03|6021.33|6022.28|6021.58|6022.4|6021.7|6022.03|6021.33|50
1738715220000|2025-02-05 00:27:00|6022.15|6021.45|6022.28|6021.58|6022.28|6021.58|6022.15|6021.45|16
1738715230000|2025-02-05 00:27:10|6022.03|6021.33|6022.03|6021.33|6022.15|6021.45|6022.03|6021.33|8
1738715240000|2025-02-05 00:27:20|6021.78|6021.08|6022.03|6021.33|6022.03|6021.33|6021.78|6021.08|11
1738715260000|2025-02-05 00:27:40|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6021.78|6021.08|6
1738715270000|2025-02-05 00:27:50|6021.65|6020.95|6021.78|6021.08|6021.9|6021.2|6021.65|6020.95|13
1738715280000|2025-02-05 00:28:00|6021.9|6021.2|6021.78|6021.08|6021.9|6021.2|6021.78|6021.08|4
1738715290000|2025-02-05 00:28:10|6021.9|6021.2|6022.03|6021.33|6022.28|6021.58|6021.9|6021.2|6
1738715300000|2025-02-05 00:28:20|||||||||1
1738715310000|2025-02-05 00:28:30|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|19
1738715320000|2025-02-05 00:28:40|||||||||3
1738715330000|2025-02-05 00:28:50|||||||||3
1738715340000|2025-02-05 00:29:00|6022.4|6021.7|6022.28|6021.58|6022.53|6021.83|6022.28|6021.58|11
1738715350000|2025-02-05 00:29:10|6022.4|6021.7|6022.53|6021.83|6022.53|6021.83|6022.28|6021.58|5
1738715380000|2025-02-05 00:29:40|||||||||7
1738715390000|2025-02-05 00:29:50|6022.28|6021.58|6022.53|6021.83|6022.53|6021.83|6022.28|6021.58|7
1738715400000|2025-02-05 00:30:00|6023.03|6022.33|6023.03|6022.33|6023.4|6022.7|6023.03|6022.33|67
1738715410000|2025-02-05 00:30:10|6023.15|6022.45|6023.28|6022.58|6023.28|6022.58|6023.15|6022.45|0
1738715420000|2025-02-05 00:30:20|6023.78|6023.08|6024.28|6023.58|6024.28|6023.58|6023.78|6023.08|127
1738715430000|2025-02-05 00:30:30|6024.4|6023.7|6024.53|6023.83|6024.78|6024.08|6024.28|6023.58|54
1738715440000|2025-02-05 00:30:40|6024.28|6023.58|6024.78|6024.08|6025.03|6024.33|6024.28|6023.58|160
1738715450000|2025-02-05 00:30:50|6024.53|6023.83|6025.28|6024.58|6025.53|6024.83|6024.53|6023.83|145
1738715460000|2025-02-05 00:31:00|6025.03|6024.33|6024.78|6024.08|6025.03|6024.33|6024.65|6023.95|34
1738715470000|2025-02-05 00:31:10|6024.65|6023.95|6024.65|6023.95|6024.78|6024.08|6024.53|6023.83|19
1738715480000|2025-02-05 00:31:20|6024.53|6023.83|6024.28|6023.58|6024.65|6023.95|6024.28|6023.58|23
1738715490000|2025-02-05 00:31:30|6024.4|6023.7|6024.4|6023.7|6024.53|6023.83|6024.28|6023.58|5
1738715500000|2025-02-05 00:31:40|6024.28|6023.58|6024.28|6023.58|6024.53|6023.83|6024.15|6023.45|12
1738715510000|2025-02-05 00:31:50|||||||||1
1738715520000|2025-02-05 00:32:00|6024.03|6023.33|6024.03|6023.33|6024.28|6023.58|6024.03|6023.33|12
1738715530000|2025-02-05 00:32:10|6024.15|6023.45|6024.28|6023.58|6024.28|6023.58|6024.03|6023.33|13
1738715540000|2025-02-05 00:32:20|6024.4|6023.7|6024.28|6023.58|6024.53|6023.83|6024.28|6023.58|18
1738715550000|2025-02-05 00:32:30|6024.4|6023.7|6024.53|6023.83|6024.78|6024.08|6024.4|6023.7|33
1738715560000|2025-02-05 00:32:40|6024.28|6023.58|6024.03|6023.33|6024.28|6023.58|6024.03|6023.33|22
1738715570000|2025-02-05 00:32:50|||||||||18
1738715580000|2025-02-05 00:33:00|6023.78|6023.08|6024.28|6023.58|6024.28|6023.58|6023.78|6023.08|4
1738715590000|2025-02-05 00:33:10|||||||||3
1738715600000|2025-02-05 00:33:20|6025.03|6024.33|6025.53|6024.83|6025.65|6024.95|6025.03|6024.33|85
1738715610000|2025-02-05 00:33:30|6025.65|6024.95|6025.53|6024.83|6025.65|6024.95|6025.53|6024.83|23
1738715620000|2025-02-05 00:33:40|6025.78|6025.08|6025.65|6024.95|6025.78|6025.08|6025.53|6024.83|18
1738715630000|2025-02-05 00:33:50|6025.78|6025.08|6025.53|6024.83|6025.78|6025.08|6025.53|6024.83|13
1738715640000|2025-02-05 00:34:00|6025.28|6024.58|6025.15|6024.45|6025.28|6024.58|6025.03|6024.33|17
1738715650000|2025-02-05 00:34:10|6025.03|6024.33|6025.28|6024.58|6025.28|6024.58|6025.03|6024.33|15
1738715660000|2025-02-05 00:34:20|||||||||6
1738715670000|2025-02-05 00:34:30|||||||||1
1738715680000|2025-02-05 00:34:40|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|95
1738715690000|2025-02-05 00:34:50|6025.78|6025.08|6025.78|6025.08|6025.9|6025.2|6025.78|6025.08|34
1738715700000|2025-02-05 00:35:00|6025.53|6024.83|6025.53|6024.83|6025.78|6025.08|6025.53|6024.83|25
1738715710000|2025-02-05 00:35:10|6025.78|6025.08|6026.03|6025.33|6026.03|6025.33|6025.78|6025.08|15
1738715720000|2025-02-05 00:35:20|6025.78|6025.08|6026.03|6025.33|6026.03|6025.33|6025.78|6025.08|33
1738715730000|2025-02-05 00:35:30|6026.78|6026.08|6027.03|6026.33|6027.03|6026.33|6026.78|6026.08|126
1738715740000|2025-02-05 00:35:40|6026.53|6025.83|6027.28|6026.58|6027.28|6026.58|6026.53|6025.83|87
1738715750000|2025-02-05 00:35:50|6027.03|6026.33|6026.9|6026.2|6027.28|6026.58|6026.9|6026.2|76
1738715760000|2025-02-05 00:36:00|6027.03|6026.33|6026.65|6025.95|6027.03|6026.33|6026.53|6025.83|19
1738715770000|2025-02-05 00:36:10|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|6026.53|6025.83|22
1738715780000|2025-02-05 00:36:20|6026.65|6025.95|6027.03|6026.33|6027.03|6026.33|6026.53|6025.83|20
1738715790000|2025-02-05 00:36:30|6026.9|6026.2|6026.78|6026.08|6027.03|6026.33|6026.78|6026.08|32
1738715800000|2025-02-05 00:36:40|6027.03|6026.33|6027.03|6026.33|6027.03|6026.33|6026.9|6026.2|4
1738715810000|2025-02-05 00:36:50|6026.78|6026.08|6026.78|6026.08|6027.03|6026.33|6026.78|6026.08|147
1738715820000|2025-02-05 00:37:00|6026.9|6026.2|6027.03|6026.33|6027.03|6026.33|6026.78|6026.08|11
1738715830000|2025-02-05 00:37:10|6027.28|6026.58|6027.15|6026.45|6027.28|6026.58|6027.15|6026.45|29
1738715840000|2025-02-05 00:37:20|6027.03|6026.33|6027.28|6026.58|6027.28|6026.58|6027.03|6026.33|53
1738715850000|2025-02-05 00:37:30|6027.03|6026.33|6027.03|6026.33|6027.28|6026.58|6026.9|6026.2|22
1738715860000|2025-02-05 00:37:40|6027.15|6026.45|6027.28|6026.58|6027.28|6026.58|6027.03|6026.33|6
1738715870000|2025-02-05 00:37:50|||||||||2
1738715880000|2025-02-05 00:38:00|6027.03|6026.33|6027.03|6026.33|6027.28|6026.58|6027.03|6026.33|48
1738715890000|2025-02-05 00:38:10|6026.03|6025.33|6026.65|6025.95|6026.65|6025.95|6026.03|6025.33|91
1738715900000|2025-02-05 00:38:20|6026.78|6026.08|6026.78|6026.08|6027.03|6026.33|6026.78|6026.08|15
1738715910000|2025-02-05 00:38:30|6027.03|6026.33|6027.03|6026.33|6027.03|6026.33|6026.9|6026.2|19
1738715920000|2025-02-05 00:38:40|6026.9|6026.2|6026.53|6025.83|6027.03|6026.33|6026.53|6025.83|21
1738715930000|2025-02-05 00:38:50|6026.4|6025.7|6026.78|6026.08|6026.78|6026.08|6026.4|6025.7|29
1738715940000|2025-02-05 00:39:00|6027.03|6026.33|6027.28|6026.58|6027.28|6026.58|6027.03|6026.33|51
1738715950000|2025-02-05 00:39:10|6027.03|6026.33|6027.15|6026.45|6027.15|6026.45|6027.03|6026.33|22
1738715960000|2025-02-05 00:39:20|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|12
1738715970000|2025-02-05 00:39:30|6027.03|6026.33|6027.15|6026.45|6027.28|6026.58|6027.03|6026.33|13
1738715980000|2025-02-05 00:39:40|6027.03|6026.33|6026.78|6026.08|6027.15|6026.45|6026.78|6026.08|8
1738715990000|2025-02-05 00:39:50|6026.65|6025.95|6027.03|6026.33|6027.03|6026.33|6026.65|6025.95|10
1738716000000|2025-02-05 00:40:00|6026.53|6025.83|6027.03|6026.33|6027.03|6026.33|6026.53|6025.83|20
1738716010000|2025-02-05 00:40:10|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|6027.15|6026.45|24
1738716020000|2025-02-05 00:40:20|6027.4|6026.7|6027.53|6026.83|6027.53|6026.83|6027.28|6026.58|13
1738716030000|2025-02-05 00:40:30|6027.78|6027.08|6027.78|6027.08|6028.03|6027.33|6027.78|6027.08|123
1738716040000|2025-02-05 00:40:40|6027.9|6027.2|6027.78|6027.08|6028.03|6027.33|6027.78|6027.08|26
1738716050000|2025-02-05 00:40:50|6027.65|6026.95|6027.53|6026.83|6027.65|6026.95|6027.53|6026.83|14
1738716060000|2025-02-05 00:41:00|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|12
1738716070000|2025-02-05 00:41:10|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|4
1738716090000|2025-02-05 00:41:30|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|6027.15|6026.45|20
1738716100000|2025-02-05 00:41:40|6027.03|6026.33|6026.78|6026.08|6027.03|6026.33|6026.78|6026.08|8
1738716110000|2025-02-05 00:41:50|6026.65|6025.95|6026.53|6025.83|6026.78|6026.08|6026.53|6025.83|7
1738716120000|2025-02-05 00:42:00|6026.28|6025.58|6026.28|6025.58|6026.28|6025.58|6026.28|6025.58|31
1738716130000|2025-02-05 00:42:10|6026.53|6025.83|6026.53|6025.83|6026.53|6025.83|6026.53|6025.83|11
1738716140000|2025-02-05 00:42:20|6026.28|6025.58|6026.28|6025.58|6026.4|6025.7|6026.28|6025.58|16
1738716150000|2025-02-05 00:42:30|6026.15|6025.45|6025.78|6025.08|6026.15|6025.45|6025.78|6025.08|19
1738716160000|2025-02-05 00:42:40|6026.03|6025.33|6026.03|6025.33|6026.03|6025.33|6026.03|6025.33|26
1738716170000|2025-02-05 00:42:50|||||||||6
1738716190000|2025-02-05 00:43:10|||||||||1
1738716200000|2025-02-05 00:43:20|6026.15|6025.45|6026.28|6025.58|6026.4|6025.7|6026.15|6025.45|40
1738716210000|2025-02-05 00:43:30|6026.4|6025.7|6026.28|6025.58|6026.53|6025.83|6026.28|6025.58|8
1738716220000|2025-02-05 00:43:40|||||||||1
1738716230000|2025-02-05 00:43:50|6026.4|6025.7|6026.53|6025.83|6026.53|6025.83|6026.4|6025.7|1
1738716240000|2025-02-05 00:44:00|6026.4|6025.7|6025.78|6025.08|6026.4|6025.7|6025.78|6025.08|14
1738716250000|2025-02-05 00:44:10|6026.03|6025.33|6026.03|6025.33|6026.03|6025.33|6025.9|6025.2|8
1738716260000|2025-02-05 00:44:20|6025.78|6025.08|6025.78|6025.08|6025.9|6025.2|6025.78|6025.08|8
1738716270000|2025-02-05 00:44:30|6025.65|6024.95|6025.53|6024.83|6025.78|6025.08|6025.53|6024.83|22
1738716280000|2025-02-05 00:44:40|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|8
1738716290000|2025-02-05 00:44:50|6025.65|6024.95|6025.78|6025.08|6025.78|6025.08|6025.53|6024.83|1
1738716300000|2025-02-05 00:45:00|6025.53|6024.83|6025.78|6025.08|6025.78|6025.08|6025.53|6024.83|12
1738716310000|2025-02-05 00:45:10|6025.65|6024.95|6026.03|6025.33|6026.03|6025.33|6025.65|6024.95|15
1738716320000|2025-02-05 00:45:20|||||||||12
1738716330000|2025-02-05 00:45:30|6026.15|6025.45|6026.53|6025.83|6026.53|6025.83|6026.15|6025.45|12
1738716340000|2025-02-05 00:45:40|6026.28|6025.58|6026.53|6025.83|6026.53|6025.83|6026.28|6025.58|17
1738716350000|2025-02-05 00:45:50|6026.28|6025.58|6026.28|6025.58|6026.4|6025.7|6026.28|6025.58|2
1738716360000|2025-02-05 00:46:00|6026.4|6025.7|6026.28|6025.58|6026.53|6025.83|6026.28|6025.58|5
1738716370000|2025-02-05 00:46:10|||||||||2
1738716380000|2025-02-05 00:46:20|6026.78|6026.08|6026.53|6025.83|6026.78|6026.08|6026.53|6025.83|27
1738716390000|2025-02-05 00:46:30|||||||||2
1738716400000|2025-02-05 00:46:40|||||||||4
1738716410000|2025-02-05 00:46:50|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|17
1738716420000|2025-02-05 00:47:00|||||||||1
1738716430000|2025-02-05 00:47:10|||||||||2
1738716440000|2025-02-05 00:47:20|6026.03|6025.33|6026.28|6025.58|6026.28|6025.58|6026.03|6025.33|29
1738716450000|2025-02-05 00:47:30|6026.4|6025.7|6026.28|6025.58|6026.53|6025.83|6026.28|6025.58|11
1738716460000|2025-02-05 00:47:40|6026.15|6025.45|6026.03|6025.33|6026.15|6025.45|6026.03|6025.33|9
1738716470000|2025-02-05 00:47:50|||||||||1
1738716480000|2025-02-05 00:48:00|||||||||2
1738716490000|2025-02-05 00:48:10|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|16
1738716500000|2025-02-05 00:48:20|||||||||17
1738716520000|2025-02-05 00:48:40|6025.53|6024.83|6025.78|6025.08|6025.78|6025.08|6025.53|6024.83|4
1738716530000|2025-02-05 00:48:50|6025.53|6024.83|6025.28|6024.58|6025.53|6024.83|6025.28|6024.58|28
1738716540000|2025-02-05 00:49:00|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|27
1738716550000|2025-02-05 00:49:10|||||||||5
1738716560000|2025-02-05 00:49:20|6025.15|6024.45|6025.28|6024.58|6025.28|6024.58|6025.03|6024.33|7
1738716570000|2025-02-05 00:49:30|6025.4|6024.7|6024.53|6023.83|6025.4|6024.7|6024.53|6023.83|55
1738716580000|2025-02-05 00:49:40|6024.4|6023.7|6024.03|6023.33|6024.4|6023.7|6024.03|6023.33|24
1738716590000|2025-02-05 00:49:50|6023.78|6023.08|6023.53|6022.83|6023.9|6023.2|6023.53|6022.83|54
1738716600000|2025-02-05 00:50:00|6023.28|6022.58|6024.28|6023.58|6024.28|6023.58|6023.15|6022.45|101
1738716610000|2025-02-05 00:50:10|6024.4|6023.7|6024.03|6023.33|6024.53|6023.83|6024.03|6023.33|41
1738716620000|2025-02-05 00:50:20|6024.28|6023.58|6024.53|6023.83|6024.53|6023.83|6024.28|6023.58|17
1738716630000|2025-02-05 00:50:30|6024.65|6023.95|6024.78|6024.08|6024.9|6024.2|6024.65|6023.95|29
1738716640000|2025-02-05 00:50:40|6024.9|6024.2|6024.9|6024.2|6025.03|6024.33|6024.78|6024.08|5
1738716650000|2025-02-05 00:50:50|6025.03|6024.33|6024.78|6024.08|6025.03|6024.33|6024.78|6024.08|13
1738716660000|2025-02-05 00:51:00|||||||||2
1738716670000|2025-02-05 00:51:10|||||||||5
1738716680000|2025-02-05 00:51:20|||||||||8
1738716690000|2025-02-05 00:51:30|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|2
1738716700000|2025-02-05 00:51:40|6024.9|6024.2|6025.03|6024.33|6025.03|6024.33|6024.9|6024.2|33
1738716710000|2025-02-05 00:51:50|||||||||7
1738716720000|2025-02-05 00:52:00|6024.9|6024.2|6024.78|6024.08|6024.9|6024.2|6024.78|6024.08|9
1738716730000|2025-02-05 00:52:10|6024.9|6024.2|6025.03|6024.33|6025.03|6024.33|6024.9|6024.2|8
1738716740000|2025-02-05 00:52:20|6024.9|6024.2|6025.03|6024.33|6025.03|6024.33|6024.9|6024.2|1
1738716750000|2025-02-05 00:52:30|6025.28|6024.58|6025.03|6024.33|6025.28|6024.58|6025.03|6024.33|18
1738716760000|2025-02-05 00:52:40|6025.15|6024.45|6024.78|6024.08|6025.28|6024.58|6024.78|6024.08|14
1738716770000|2025-02-05 00:52:50|6024.53|6023.83|6024.78|6024.08|6024.78|6024.08|6024.53|6023.83|11
1738716780000|2025-02-05 00:53:00|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|0
1738716790000|2025-02-05 00:53:10|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|3
1738716800000|2025-02-05 00:53:20|||||||||2
1738716810000|2025-02-05 00:53:30|||||||||14
1738716820000|2025-02-05 00:53:40|6024.65|6023.95|6024.78|6024.08|6025.03|6024.33|6024.53|6023.83|13
1738716830000|2025-02-05 00:53:50|6024.9|6024.2|6024.78|6024.08|6024.9|6024.2|6024.78|6024.08|3
1738716840000|2025-02-05 00:54:00|6024.9|6024.2|6025.03|6024.33|6025.03|6024.33|6024.78|6024.08|6
1738716850000|2025-02-05 00:54:10|6024.78|6024.08|6024.78|6024.08|6025.03|6024.33|6024.78|6024.08|19
1738716860000|2025-02-05 00:54:20|6025.03|6024.33|6024.9|6024.2|6025.03|6024.33|6024.78|6024.08|28
1738716870000|2025-02-05 00:54:30|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|0
1738716880000|2025-02-05 00:54:40|6025.15|6024.45|6025.28|6024.58|6025.28|6024.58|6025.15|6024.45|28
1738716890000|2025-02-05 00:54:50|6025.4|6024.7|6025.28|6024.58|6025.4|6024.7|6025.28|6024.58|13
1738716900000|2025-02-05 00:55:00|6025.15|6024.45|6025.03|6024.33|6025.28|6024.58|6025.03|6024.33|6
1738716910000|2025-02-05 00:55:10|6024.9|6024.2|6025.03|6024.33|6025.03|6024.33|6024.9|6024.2|20
1738716920000|2025-02-05 00:55:20|6025.28|6024.58|6025.28|6024.58|6025.28|6024.58|6025.15|6024.45|9
1738716930000|2025-02-05 00:55:30|6025.4|6024.7|6025.53|6024.83|6025.53|6024.83|6025.28|6024.58|6
1738716940000|2025-02-05 00:55:40|6025.4|6024.7|6025.28|6024.58|6025.53|6024.83|6025.28|6024.58|15
1738716950000|2025-02-05 00:55:50|||||||||1
1738716970000|2025-02-05 00:56:10|6025.15|6024.45|6025.03|6024.33|6025.28|6024.58|6025.03|6024.33|15
1738716980000|2025-02-05 00:56:20|6024.78|6024.08|6024.53|6023.83|6024.78|6024.08|6024.53|6023.83|25
1738716990000|2025-02-05 00:56:30|6024.65|6023.95|6024.28|6023.58|6024.65|6023.95|6024.28|6023.58|17
1738717000000|2025-02-05 00:56:40|6024.4|6023.7|6024.78|6024.08|6024.78|6024.08|6024.4|6023.7|6
1738717010000|2025-02-05 00:56:50|||||||||2
1738717020000|2025-02-05 00:57:00|6024.53|6023.83|6024.4|6023.7|6024.53|6023.83|6024.4|6023.7|8
1738717030000|2025-02-05 00:57:10|6024.53|6023.83|6024.28|6023.58|6024.53|6023.83|6024.03|6023.33|19
1738717050000|2025-02-05 00:57:30|6024.15|6023.45|6024.15|6023.45|6024.15|6023.45|6024.15|6023.45|12
1738717060000|2025-02-05 00:57:40|6024.03|6023.33|6024.03|6023.33|6024.15|6023.45|6024.03|6023.33|6
1738717070000|2025-02-05 00:57:50|6024.15|6023.45|6024.28|6023.58|6024.28|6023.58|6024.03|6023.33|13
1738717080000|2025-02-05 00:58:00|||||||||13
1738717090000|2025-02-05 00:58:10|6024.4|6023.7|6024.53|6023.83|6024.53|6023.83|6024.4|6023.7|33
1738717100000|2025-02-05 00:58:20|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|20
1738717110000|2025-02-05 00:58:30|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|3
1738717120000|2025-02-05 00:58:40|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|5
1738717130000|2025-02-05 00:58:50|6024.65|6023.95|6024.28|6023.58|6024.65|6023.95|6024.28|6023.58|3
1738717140000|2025-02-05 00:59:00|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|1
1738717150000|2025-02-05 00:59:10|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|13
1738717160000|2025-02-05 00:59:20|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|12
1738717170000|2025-02-05 00:59:30|6024.78|6024.08|6024.65|6023.95|6024.78|6024.08|6024.65|6023.95|19
1738717180000|2025-02-05 00:59:40|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|0
1738717200000|2025-02-05 01:00:00|6024.28|6023.58|6024.53|6023.83|6024.78|6024.08|6024.28|6023.58|34
1738717210000|2025-02-05 01:00:10|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.53|6023.83|10
1738717220000|2025-02-05 01:00:20|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6024.78|6024.08|15
1738717230000|2025-02-05 01:00:30|6025.28|6024.58|6025.28|6024.58|6025.28|6024.58|6025.03|6024.33|26
1738717240000|2025-02-05 01:00:40|6025.4|6024.7|6025.28|6024.58|6025.53|6024.83|6025.28|6024.58|19
1738717250000|2025-02-05 01:00:50|6025.03|6024.33|6024.28|6023.58|6025.03|6024.33|6024.28|6023.58|34
1738717260000|2025-02-05 01:01:00|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.28|6023.58|20
1738717270000|2025-02-05 01:01:10|6024.4|6023.7|6024.53|6023.83|6024.53|6023.83|6024.4|6023.7|2
1738717280000|2025-02-05 01:01:20|6024.78|6024.08|6024.28|6023.58|6025.03|6024.33|6024.28|6023.58|33
1738717290000|2025-02-05 01:01:30|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|17
1738717300000|2025-02-05 01:01:40|6024.28|6023.58|6024.53|6023.83|6024.53|6023.83|6024.28|6023.58|6
1738717310000|2025-02-05 01:01:50|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|44
1738717320000|2025-02-05 01:02:00|6024.65|6023.95|6024.65|6023.95|6024.78|6024.08|6024.53|6023.83|33
1738717330000|2025-02-05 01:02:10|6024.78|6024.08|6024.53|6023.83|6024.78|6024.08|6024.53|6023.83|12
1738717340000|2025-02-05 01:02:20|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|19
1738717350000|2025-02-05 01:02:30|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6
1738717360000|2025-02-05 01:02:40|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|11
1738717370000|2025-02-05 01:02:50|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|4
1738717380000|2025-02-05 01:03:00|6025.03|6024.33|6025.28|6024.58|6025.28|6024.58|6024.9|6024.2|22
1738717390000|2025-02-05 01:03:10|6025.4|6024.7|6025.4|6024.7|6025.53|6024.83|6025.28|6024.58|16
1738717400000|2025-02-05 01:03:20|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|5
1738717410000|2025-02-05 01:03:30|6025.4|6024.7|6025.03|6024.33|6025.53|6024.83|6025.03|6024.33|57
1738717420000|2025-02-05 01:03:40|6025.28|6024.58|6025.28|6024.58|6025.28|6024.58|6025.28|6024.58|4
1738717430000|2025-02-05 01:03:50|6025.53|6024.83|6025.4|6024.7|6025.53|6024.83|6025.4|6024.7|7
1738717440000|2025-02-05 01:04:00|6025.28|6024.58|6025.28|6024.58|6025.4|6024.7|6025.28|6024.58|0
1738717450000|2025-02-05 01:04:10|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|8
1738717460000|2025-02-05 01:04:20|6025.15|6024.45|6025.03|6024.33|6025.28|6024.58|6025.03|6024.33|9
1738717470000|2025-02-05 01:04:30|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|7
1738717480000|2025-02-05 01:04:40|6024.9|6024.2|6024.78|6024.08|6024.9|6024.2|6024.65|6023.95|32
1738717490000|2025-02-05 01:04:50|6024.9|6024.2|6025.28|6024.58|6025.28|6024.58|6024.78|6024.08|11
1738717500000|2025-02-05 01:05:00|6025.53|6024.83|6025.28|6024.58|6025.53|6024.83|6025.28|6024.58|23
1738717510000|2025-02-05 01:05:10|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|10
1738717520000|2025-02-05 01:05:20|6025.4|6024.7|6025.4|6024.7|6025.53|6024.83|6025.28|6024.58|10
1738717530000|2025-02-05 01:05:30|6025.53|6024.83|6025.03|6024.33|6025.53|6024.83|6025.03|6024.33|31
1738717540000|2025-02-05 01:05:40|6025.15|6024.45|6024.9|6024.2|6025.15|6024.45|6024.9|6024.2|23
1738717550000|2025-02-05 01:05:50|6024.78|6024.08|6025.03|6024.33|6025.03|6024.33|6024.78|6024.08|9
1738717560000|2025-02-05 01:06:00|6025.28|6024.58|6025.65|6024.95|6025.65|6024.95|6025.03|6024.33|39
1738717570000|2025-02-05 01:06:10|6025.78|6025.08|6025.28|6024.58|6025.78|6025.08|6025.28|6024.58|9
1738717580000|2025-02-05 01:06:20|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|12
1738717590000|2025-02-05 01:06:30|||||||||2
1738717600000|2025-02-05 01:06:40|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|10
1738717610000|2025-02-05 01:06:50|6024.9|6024.2|6024.53|6023.83|6024.9|6024.2|6024.53|6023.83|34
1738717620000|2025-02-05 01:07:00|6024.78|6024.08|6024.78|6024.08|6025.03|6024.33|6024.78|6024.08|17
1738717630000|2025-02-05 01:07:10|6024.9|6024.2|6024.4|6023.7|6024.9|6024.2|6024.4|6023.7|14
1738717640000|2025-02-05 01:07:20|6024.28|6023.58|6024.4|6023.7|6024.4|6023.7|6024.28|6023.58|6
1738717650000|2025-02-05 01:07:30|6024.53|6023.83|6024.03|6023.33|6024.53|6023.83|6024.03|6023.33|11
1738717660000|2025-02-05 01:07:40|6023.78|6023.08|6023.53|6022.83|6023.78|6023.08|6023.53|6022.83|12
1738717670000|2025-02-05 01:07:50|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|6023.65|6022.95|15
1738717680000|2025-02-05 01:08:00|6023.53|6022.83|6023.78|6023.08|6023.78|6023.08|6023.53|6022.83|25
1738717690000|2025-02-05 01:08:10|6023.9|6023.2|6024.03|6023.33|6024.03|6023.33|6023.9|6023.2|12
1738717700000|2025-02-05 01:08:20|6023.78|6023.08|6024.03|6023.33|6024.03|6023.33|6023.78|6023.08|9
1738717710000|2025-02-05 01:08:30|6023.78|6023.08|6023.9|6023.2|6024.03|6023.33|6023.78|6023.08|31
1738717720000|2025-02-05 01:08:40|6023.78|6023.08|6024.28|6023.58|6024.28|6023.58|6023.78|6023.08|5
1738717730000|2025-02-05 01:08:50|6024.15|6023.45|6024.28|6023.58|6024.28|6023.58|6024.15|6023.45|1
1738717740000|2025-02-05 01:09:00|6024.53|6023.83|6024.28|6023.58|6024.53|6023.83|6024.28|6023.58|18
1738717750000|2025-02-05 01:09:10|6024.53|6023.83|6024.4|6023.7|6024.53|6023.83|6024.28|6023.58|11
1738717760000|2025-02-05 01:09:20|6024.53|6023.83|6024.28|6023.58|6024.53|6023.83|6024.28|6023.58|4
1738717770000|2025-02-05 01:09:30|6024.4|6023.7|6024.53|6023.83|6024.53|6023.83|6024.4|6023.7|2
1738717790000|2025-02-05 01:09:50|6024.4|6023.7|6024.28|6023.58|6024.4|6023.7|6024.28|6023.58|6
1738717800000|2025-02-05 01:10:00|6024.4|6023.7|6024.53|6023.83|6024.53|6023.83|6024.4|6023.7|14
1738717810000|2025-02-05 01:10:10|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|8
1738717820000|2025-02-05 01:10:20|6025.03|6024.33|6025.28|6024.58|6025.28|6024.58|6025.03|6024.33|25
1738717830000|2025-02-05 01:10:30|6025.15|6024.45|6025.03|6024.33|6025.28|6024.58|6025.03|6024.33|8
1738717840000|2025-02-05 01:10:40|6024.78|6024.08|6024.53|6023.83|6024.78|6024.08|6024.53|6023.83|10
1738717850000|2025-02-05 01:10:50|6024.4|6023.7|6024.4|6023.7|6024.53|6023.83|6024.4|6023.7|37
1738717860000|2025-02-05 01:11:00|6024.53|6023.83|6024.28|6023.58|6024.53|6023.83|6024.28|6023.58|13
1738717870000|2025-02-05 01:11:10|6024.53|6023.83|6025.03|6024.33|6025.03|6024.33|6024.53|6023.83|21
1738717880000|2025-02-05 01:11:20|6025.28|6024.58|6025.28|6024.58|6025.28|6024.58|6025.03|6024.33|13
1738717890000|2025-02-05 01:11:30|6025.15|6024.45|6024.78|6024.08|6025.15|6024.45|6024.78|6024.08|16
1738717900000|2025-02-05 01:11:40|6024.9|6024.2|6025.28|6024.58|6025.28|6024.58|6024.78|6024.08|7
1738717910000|2025-02-05 01:11:50|6025.03|6024.33|6024.78|6024.08|6025.28|6024.58|6024.78|6024.08|26
1738717920000|2025-02-05 01:12:00|6024.65|6023.95|6024.65|6023.95|6024.78|6024.08|6024.53|6023.83|8
1738717930000|2025-02-05 01:12:10|6024.78|6024.08|6024.28|6023.58|6024.78|6024.08|6024.28|6023.58|12
1738717940000|2025-02-05 01:12:20|6024.4|6023.7|6024.28|6023.58|6024.53|6023.83|6024.28|6023.58|23
1738717950000|2025-02-05 01:12:30|6024.4|6023.7|6024.28|6023.58|6024.4|6023.7|6024.28|6023.58|9
1738717960000|2025-02-05 01:12:40|6024.4|6023.7|6024.53|6023.83|6024.53|6023.83|6024.4|6023.7|0
1738717970000|2025-02-05 01:12:50|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|9
1738717980000|2025-02-05 01:13:00|6024.53|6023.83|6024.4|6023.7|6024.53|6023.83|6024.28|6023.58|20
1738717990000|2025-02-05 01:13:10|6024.53|6023.83|6024.53|6023.83|6024.65|6023.95|6024.53|6023.83|7
1738718000000|2025-02-05 01:13:20|6024.4|6023.7|6024.28|6023.58|6024.4|6023.7|6024.28|6023.58|4
1738718010000|2025-02-05 01:13:30|6024.53|6023.83|6024.78|6024.08|6024.78|6024.08|6024.53|6023.83|15
1738718020000|2025-02-05 01:13:40|6024.65|6023.95|6024.65|6023.95|6024.65|6023.95|6024.53|6023.83|12
1738718030000|2025-02-05 01:13:50|6024.53|6023.83|6024.78|6024.08|6024.78|6024.08|6024.53|6023.83|8
1738718040000|2025-02-05 01:14:00|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|14
1738718050000|2025-02-05 01:14:10|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|3
1738718060000|2025-02-05 01:14:20|6024.65|6023.95|6024.78|6024.08|6024.78|6024.08|6024.65|6023.95|8
1738718090000|2025-02-05 01:14:50|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6024.78|6024.08|15
1738718100000|2025-02-05 01:15:00|6025.28|6024.58|6025.15|6024.45|6025.28|6024.58|6025.15|6024.45|20
1738718110000|2025-02-05 01:15:10|6025.28|6024.58|6025.53|6024.83|6025.53|6024.83|6025.15|6024.45|27
1738718120000|2025-02-05 01:15:20|6025.78|6025.08|6027.03|6026.33|6027.03|6026.33|6025.78|6025.08|170
1738718130000|2025-02-05 01:15:30|6026.78|6026.08|6027.03|6026.33|6027.03|6026.33|6026.4|6025.7|113
1738718140000|2025-02-05 01:15:40|||||||||20
1738718150000|2025-02-05 01:15:50|||||||||3
1738718160000|2025-02-05 01:16:00|6027.28|6026.58|6027.03|6026.33|6027.28|6026.58|6027.03|6026.33|27
1738718170000|2025-02-05 01:16:10|6026.78|6026.08|6027.53|6026.83|6027.53|6026.83|6026.78|6026.08|34
1738718180000|2025-02-05 01:16:20|6027.4|6026.7|6027.53|6026.83|6027.53|6026.83|6027.4|6026.7|31
1738718190000|2025-02-05 01:16:30|6027.28|6026.58|6026.78|6026.08|6027.28|6026.58|6026.78|6026.08|20
1738718200000|2025-02-05 01:16:40|6026.53|6025.83|6026.28|6025.58|6026.53|6025.83|6026.28|6025.58|14
1738718210000|2025-02-05 01:16:50|6026.53|6025.83|6026.53|6025.83|6026.65|6025.95|6026.4|6025.7|22
1738718220000|2025-02-05 01:17:00|6026.28|6025.58|6026.53|6025.83|6026.53|6025.83|6026.03|6025.33|33
1738718230000|2025-02-05 01:17:10|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|12
1738718240000|2025-02-05 01:17:20|6026.9|6026.2|6026.53|6025.83|6027.03|6026.33|6026.53|6025.83|37
1738718250000|2025-02-05 01:17:30|6026.65|6025.95|6026.53|6025.83|6026.78|6026.08|6026.53|6025.83|10
1738718260000|2025-02-05 01:17:40|6026.65|6025.95|6026.65|6025.95|6026.78|6026.08|6026.28|6025.58|24
1738718270000|2025-02-05 01:17:50|6026.53|6025.83|6027.03|6026.33|6027.28|6026.58|6026.53|6025.83|23
1738718280000|2025-02-05 01:18:00|6026.9|6026.2|6027.03|6026.33|6027.03|6026.33|6026.9|6026.2|9
1738718290000|2025-02-05 01:18:10|6026.9|6026.2|6027.03|6026.33|6027.15|6026.45|6026.9|6026.2|9
1738718300000|2025-02-05 01:18:20|6027.15|6026.45|6027.53|6026.83|6027.53|6026.83|6027.03|6026.33|15
1738718310000|2025-02-05 01:18:30|6027.4|6026.7|6027.28|6026.58|6027.4|6026.7|6027.28|6026.58|13
1738718320000|2025-02-05 01:18:40|6027.53|6026.83|6027.28|6026.58|6027.78|6027.08|6027.28|6026.58|43
1738718330000|2025-02-05 01:18:50|6027.53|6026.83|6027.28|6026.58|6027.53|6026.83|6027.28|6026.58|27
1738718340000|2025-02-05 01:19:00|6027.15|6026.45|6026.53|6025.83|6027.15|6026.45|6026.53|6025.83|27
1738718350000|2025-02-05 01:19:10|6026.65|6025.95|6027.03|6026.33|6027.03|6026.33|6026.65|6025.95|20
1738718360000|2025-02-05 01:19:20|||||||||4
1738718370000|2025-02-05 01:19:30|6026.78|6026.08|6027.03|6026.33|6027.03|6026.33|6026.78|6026.08|6
1738718380000|2025-02-05 01:19:40|||||||||2
1738718390000|2025-02-05 01:19:50|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|11
1738718400000|2025-02-05 01:20:00|6026.65|6025.95|6026.78|6026.08|6026.78|6026.08|6026.65|6025.95|12
1738718410000|2025-02-05 01:20:10|6027.03|6026.33|6027.03|6026.33|6027.03|6026.33|6027.03|6026.33|11
1738718420000|2025-02-05 01:20:20|6026.9|6026.2|6027.03|6026.33|6027.03|6026.33|6026.9|6026.2|16
1738718430000|2025-02-05 01:20:30|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|6027.03|6026.33|27
1738718440000|2025-02-05 01:20:40|6027.53|6026.83|6027.78|6027.08|6028.03|6027.33|6027.53|6026.83|73
1738718450000|2025-02-05 01:20:50|6027.9|6027.2|6027.53|6026.83|6027.9|6027.2|6027.53|6026.83|29
1738718460000|2025-02-05 01:21:00|6027.78|6027.08|6027.65|6026.95|6027.78|6027.08|6027.53|6026.83|17
1738718470000|2025-02-05 01:21:10|6027.9|6027.2|6027.9|6027.2|6027.9|6027.2|6027.78|6027.08|21
1738718480000|2025-02-05 01:21:20|6027.78|6027.08|6028.03|6027.33|6028.28|6027.58|6027.78|6027.08|26
1738718490000|2025-02-05 01:21:30|||||||||11
1738718500000|2025-02-05 01:21:40|6027.9|6027.2|6027.78|6027.08|6027.9|6027.2|6027.78|6027.08|22
1738718510000|2025-02-05 01:21:50|6027.53|6026.83|6027.28|6026.58|6027.53|6026.83|6027.28|6026.58|13
1738718520000|2025-02-05 01:22:00|||||||||9
1738718530000|2025-02-05 01:22:10|6027.15|6026.45|6027.03|6026.33|6027.28|6026.58|6027.03|6026.33|24
1738718540000|2025-02-05 01:22:20|||||||||4
1738718550000|2025-02-05 01:22:30|6027.28|6026.58|6027.15|6026.45|6027.28|6026.58|6027.03|6026.33|11
1738718560000|2025-02-05 01:22:40|6027.03|6026.33|6027.03|6026.33|6027.15|6026.45|6027.03|6026.33|1
1738718570000|2025-02-05 01:22:50|6026.78|6026.08|6027.03|6026.33|6027.03|6026.33|6026.78|6026.08|10
1738718580000|2025-02-05 01:23:00|6026.78|6026.08|6027.03|6026.33|6027.28|6026.58|6026.78|6026.08|14
1738718590000|2025-02-05 01:23:10|6026.78|6026.08|6027.03|6026.33|6027.03|6026.33|6026.78|6026.08|6
1738718600000|2025-02-05 01:23:20|6026.9|6026.2|6026.78|6026.08|6027.03|6026.33|6026.78|6026.08|3
1738718610000|2025-02-05 01:23:30|6026.9|6026.2|6026.78|6026.08|6026.9|6026.2|6026.78|6026.08|3
1738718620000|2025-02-05 01:23:40|6026.03|6025.33|6026.03|6025.33|6026.03|6025.33|6025.78|6025.08|106
1738718630000|2025-02-05 01:23:50|6025.9|6025.2|6025.78|6025.08|6026.03|6025.33|6025.78|6025.08|23
1738718640000|2025-02-05 01:24:00|||||||||16
1738718650000|2025-02-05 01:24:10|6025.9|6025.2|6025.78|6025.08|6025.9|6025.2|6025.78|6025.08|13
1738718660000|2025-02-05 01:24:20|||||||||2
1738718670000|2025-02-05 01:24:30|6025.9|6025.2|6025.78|6025.08|6025.9|6025.2|6025.78|6025.08|13
1738718680000|2025-02-05 01:24:40|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|6025.4|6024.7|14
1738718690000|2025-02-05 01:24:50|6025.65|6024.95|6025.53|6024.83|6025.78|6025.08|6025.53|6024.83|43
1738718700000|2025-02-05 01:25:00|6025.78|6025.08|6025.78|6025.08|6025.9|6025.2|6025.78|6025.08|11
1738718710000|2025-02-05 01:25:10|6026.03|6025.33|6026.03|6025.33|6026.28|6025.58|6026.03|6025.33|11
1738718720000|2025-02-05 01:25:20|||||||||2
1738718730000|2025-02-05 01:25:30|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|7
1738718740000|2025-02-05 01:25:40|6026.03|6025.33|6025.78|6025.08|6026.03|6025.33|6025.78|6025.08|13
1738718750000|2025-02-05 01:25:50|6025.9|6025.2|6026.03|6025.33|6026.03|6025.33|6025.9|6025.2|22
1738718760000|2025-02-05 01:26:00|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|4
1738718770000|2025-02-05 01:26:10|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|17
1738718780000|2025-02-05 01:26:20|6025.65|6024.95|6025.28|6024.58|6025.65|6024.95|6025.28|6024.58|12
1738718790000|2025-02-05 01:26:30|6025.4|6024.7|6025.28|6024.58|6025.53|6024.83|6025.28|6024.58|14
1738718800000|2025-02-05 01:26:40|6025.4|6024.7|6025.53|6024.83|6025.53|6024.83|6025.4|6024.7|1
1738718810000|2025-02-05 01:26:50|6025.4|6024.7|6025.53|6024.83|6025.53|6024.83|6025.4|6024.7|10
1738718830000|2025-02-05 01:27:10|6025.78|6025.08|6026.03|6025.33|6026.03|6025.33|6025.78|6025.08|16
1738718840000|2025-02-05 01:27:20|||||||||8
1738718850000|2025-02-05 01:27:30|6026.28|6025.58|6026.53|6025.83|6026.53|6025.83|6026.28|6025.58|24
1738718860000|2025-02-05 01:27:40|||||||||13
1738718870000|2025-02-05 01:27:50|6026.28|6025.58|6026.4|6025.7|6026.4|6025.7|6026.28|6025.58|6
1738718880000|2025-02-05 01:28:00|6026.53|6025.83|6026.4|6025.7|6026.53|6025.83|6026.28|6025.58|5
1738718890000|2025-02-05 01:28:10|6026.28|6025.58|6026.53|6025.83|6026.53|6025.83|6026.28|6025.58|7
1738718900000|2025-02-05 01:28:20|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|10
1738718910000|2025-02-05 01:28:30|6026.9|6026.2|6026.9|6026.2|6027.03|6026.33|6026.9|6026.2|46
1738718920000|2025-02-05 01:28:40|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|0
1738718930000|2025-02-05 01:28:50|6026.65|6025.95|6026.78|6026.08|6026.78|6026.08|6026.65|6025.95|11
1738718940000|2025-02-05 01:29:00|6026.65|6025.95|6026.78|6026.08|6026.78|6026.08|6026.65|6025.95|6
1738718950000|2025-02-05 01:29:10|||||||||5
1738718960000|2025-02-05 01:29:20|6026.53|6025.83|6026.28|6025.58|6026.78|6026.08|6026.28|6025.58|60
1738718970000|2025-02-05 01:29:30|6026.53|6025.83|6026.03|6025.33|6026.53|6025.83|6026.03|6025.33|8
1738718990000|2025-02-05 01:29:50|||||||||1
1738719000000|2025-02-05 01:30:00|6025.78|6025.08|6024.03|6023.33|6026.03|6025.33|6024.03|6023.33|143
1738719010000|2025-02-05 01:30:10|6023.78|6023.08|6023.53|6022.83|6024.03|6023.33|6023.03|6022.33|158
1738719020000|2025-02-05 01:30:20|6023.15|6022.45|6022.53|6021.83|6023.15|6022.45|6021.78|6021.08|140
1738719030000|2025-02-05 01:30:30|6022.65|6021.95|6021.78|6021.08|6022.65|6021.95|6021.4|6020.7|64
1738719040000|2025-02-05 01:30:40|6021.9|6021.2|6022.15|6021.45|6022.28|6021.58|6021.53|6020.83|33
1738719050000|2025-02-05 01:30:50|6022.03|6021.33|6022.03|6021.33|6022.28|6021.58|6021.78|6021.08|24
1738719060000|2025-02-05 01:31:00|6021.78|6021.08|6021.53|6020.83|6022.03|6021.33|6021.53|6020.83|56
1738719070000|2025-02-05 01:31:10|6021.9|6021.2|6022.03|6021.33|6022.03|6021.33|6021.78|6021.08|18
1738719080000|2025-02-05 01:31:20|6021.9|6021.2|6021.53|6020.83|6022.03|6021.33|6021.53|6020.83|23
1738719090000|2025-02-05 01:31:30|6021.65|6020.95|6021.28|6020.58|6021.65|6020.95|6021.15|6020.45|80
1738719100000|2025-02-05 01:31:40|6021.15|6020.45|6021.03|6020.33|6021.4|6020.7|6020.78|6020.08|47
1738719110000|2025-02-05 01:31:50|6020.9|6020.2|6021.28|6020.58|6021.53|6020.83|6020.78|6020.08|18
1738719120000|2025-02-05 01:32:00|6021.53|6020.83|6021.03|6020.33|6021.53|6020.83|6021.03|6020.33|27
1738719130000|2025-02-05 01:32:10|6021.15|6020.45|6021.03|6020.33|6021.28|6020.58|6021.03|6020.33|27
1738719140000|2025-02-05 01:32:20|6021.15|6020.45|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|25
1738719150000|2025-02-05 01:32:30|6021.15|6020.45|6021.03|6020.33|6021.4|6020.7|6021.03|6020.33|8
1738719160000|2025-02-05 01:32:40|6020.9|6020.2|6021.03|6020.33|6021.03|6020.33|6020.78|6020.08|18
1738719170000|2025-02-05 01:32:50|6021.15|6020.45|6020.78|6020.08|6021.15|6020.45|6020.78|6020.08|16
1738719180000|2025-02-05 01:33:00|6020.53|6019.83|6020.28|6019.58|6020.78|6020.08|6020.03|6019.33|63
1738719190000|2025-02-05 01:33:10|6020.53|6019.83|6019.78|6019.08|6020.78|6020.08|6019.53|6018.83|143
1738719200000|2025-02-05 01:33:20|6019.65|6018.95|6019.53|6018.83|6019.65|6018.95|6019.03|6018.33|126
1738719210000|2025-02-05 01:33:30|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|42
1738719220000|2025-02-05 01:33:40|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|14
1738719230000|2025-02-05 01:33:50|6019.65|6018.95|6019.9|6019.2|6020.03|6019.33|6019.53|6018.83|84
1738719240000|2025-02-05 01:34:00|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|29
1738719250000|2025-02-05 01:34:10|6019.9|6019.2|6020.78|6020.08|6020.78|6020.08|6019.78|6019.08|38
1738719260000|2025-02-05 01:34:20|6020.9|6020.2|6021.03|6020.33|6021.4|6020.7|6020.78|6020.08|53
1738719270000|2025-02-05 01:34:30|6021.15|6020.45|6020.9|6020.2|6021.15|6020.45|6020.9|6020.2|15
1738719280000|2025-02-05 01:34:40|6021.03|6020.33|6020.65|6019.95|6021.03|6020.33|6020.65|6019.95|5
1738719290000|2025-02-05 01:34:50|6020.78|6020.08|6021.03|6020.33|6021.03|6020.33|6020.53|6019.83|22
1738719300000|2025-02-05 01:35:00|6020.78|6020.08|6020.28|6019.58|6020.78|6020.08|6020.28|6019.58|5
1738719310000|2025-02-05 01:35:10|6020.53|6019.83|6019.78|6019.08|6020.53|6019.83|6019.78|6019.08|25
1738719320000|2025-02-05 01:35:20|6020.03|6019.33|6019.78|6019.08|6020.15|6019.45|6019.78|6019.08|20
1738719330000|2025-02-05 01:35:30|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|16
1738719340000|2025-02-05 01:35:40|6020.15|6019.45|6020.03|6019.33|6020.28|6019.58|6019.9|6019.2|22
1738719350000|2025-02-05 01:35:50|6020.28|6019.58|6020.03|6019.33|6020.28|6019.58|6020.03|6019.33|24
1738719360000|2025-02-05 01:36:00|6019.9|6019.2|6020.28|6019.58|6020.28|6019.58|6019.78|6019.08|19
1738719370000|2025-02-05 01:36:10|6019.78|6019.08|6019.53|6018.83|6020.03|6019.33|6019.53|6018.83|45
1738719380000|2025-02-05 01:36:20|6019.78|6019.08|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|33
1738719390000|2025-02-05 01:36:30|6019.78|6019.08|6018.53|6017.83|6019.78|6019.08|6018.53|6017.83|71
1738719400000|2025-02-05 01:36:40|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|30
1738719410000|2025-02-05 01:36:50|6019.03|6018.33|6018.78|6018.08|6019.03|6018.33|6018.53|6017.83|28
1738719420000|2025-02-05 01:37:00|6019.03|6018.33|6019.03|6018.33|6019.15|6018.45|6018.9|6018.2|8
1738719430000|2025-02-05 01:37:10|6019.28|6018.58|6019.28|6018.58|6019.78|6019.08|6019.03|6018.33|50
1738719440000|2025-02-05 01:37:20|6019.03|6018.33|6019.28|6018.58|6019.53|6018.83|6019.03|6018.33|34
1738719450000|2025-02-05 01:37:30|6019.53|6018.83|6019.28|6018.58|6019.53|6018.83|6019.28|6018.58|9
1738719460000|2025-02-05 01:37:40|6019.03|6018.33|6019.53|6018.83|6019.53|6018.83|6019.03|6018.33|30
1738719470000|2025-02-05 01:37:50|6019.65|6018.95|6019.53|6018.83|6019.65|6018.95|6019.4|6018.7|27
1738719480000|2025-02-05 01:38:00|6019.28|6018.58|6019.15|6018.45|6019.28|6018.58|6018.78|6018.08|53
1738719490000|2025-02-05 01:38:10|6019.4|6018.7|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|9
1738719500000|2025-02-05 01:38:20|6019.28|6018.58|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|14
1738719510000|2025-02-05 01:38:30|6019.65|6018.95|6019.78|6019.08|6019.78|6019.08|6019.65|6018.95|5
1738719520000|2025-02-05 01:38:40|6019.65|6018.95|6020.28|6019.58|6020.28|6019.58|6019.65|6018.95|52
1738719530000|2025-02-05 01:38:50|6020.53|6019.83|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|21
1738719540000|2025-02-05 01:39:00|6020.53|6019.83|6020.78|6020.08|6021.03|6020.33|6020.53|6019.83|191
1738719550000|2025-02-05 01:39:10|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|25
1738719560000|2025-02-05 01:39:20|6020.4|6019.7|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|15
1738719570000|2025-02-05 01:39:30|||||||||2
1738719580000|2025-02-05 01:39:40|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|4
1738719590000|2025-02-05 01:39:50|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|30
1738719600000|2025-02-05 01:40:00|6019.78|6019.08|6019.78|6019.08|6019.9|6019.2|6019.53|6018.83|19
1738719610000|2025-02-05 01:40:10|6019.53|6018.83|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|10
1738719620000|2025-02-05 01:40:20|6019.65|6018.95|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|13
1738719630000|2025-02-05 01:40:30|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|16
1738719640000|2025-02-05 01:40:40|6019.65|6018.95|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|10
1738719650000|2025-02-05 01:40:50|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|15
1738719660000|2025-02-05 01:41:00|6019.28|6018.58|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|10
1738719670000|2025-02-05 01:41:10|6019.4|6018.7|6019.53|6018.83|6019.53|6018.83|6019.4|6018.7|9
1738719680000|2025-02-05 01:41:20|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|10
1738719690000|2025-02-05 01:41:30|6019.9|6019.2|6019.78|6019.08|6020.03|6019.33|6019.78|6019.08|12
1738719700000|2025-02-05 01:41:40|6019.9|6019.2|6019.53|6018.83|6019.9|6019.2|6019.53|6018.83|6
1738719710000|2025-02-05 01:41:50|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|7
1738719720000|2025-02-05 01:42:00|6019.53|6018.83|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|21
1738719730000|2025-02-05 01:42:10|6019.65|6018.95|6020.4|6019.7|6020.4|6019.7|6019.65|6018.95|8
1738719740000|2025-02-05 01:42:20|6020.28|6019.58|6020.78|6020.08|6020.78|6020.08|6020.28|6019.58|5
1738719750000|2025-02-05 01:42:30|6020.9|6020.2|6020.53|6019.83|6020.9|6020.2|6020.53|6019.83|8
1738719760000|2025-02-05 01:42:40|6020.65|6019.95|6020.78|6020.08|6020.78|6020.08|6020.65|6019.95|12
1738719770000|2025-02-05 01:42:50|6020.65|6019.95|6020.53|6019.83|6020.65|6019.95|6020.53|6019.83|3
1738719780000|2025-02-05 01:43:00|6020.28|6019.58|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|47
1738719790000|2025-02-05 01:43:10|6020.15|6019.45|6020.28|6019.58|6020.4|6019.7|6020.15|6019.45|11
1738719800000|2025-02-05 01:43:20|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|8
1738719810000|2025-02-05 01:43:30|6020.4|6019.7|6020.53|6019.83|6020.53|6019.83|6020.28|6019.58|6
1738719820000|2025-02-05 01:43:40|6020.28|6019.58|6020.53|6019.83|6020.53|6019.83|6020.28|6019.58|9
1738719830000|2025-02-05 01:43:50|6020.28|6019.58|6020.28|6019.58|6020.53|6019.83|6020.28|6019.58|15
1738719840000|2025-02-05 01:44:00|6020.53|6019.83|6020.53|6019.83|6020.65|6019.95|6020.28|6019.58|6
1738719850000|2025-02-05 01:44:10|6020.28|6019.58|6019.78|6019.08|6020.28|6019.58|6019.78|6019.08|6
1738719860000|2025-02-05 01:44:20|6019.65|6018.95|6020.03|6019.33|6020.03|6019.33|6019.65|6018.95|13
1738719870000|2025-02-05 01:44:30|6019.9|6019.2|6019.78|6019.08|6020.03|6019.33|6019.78|6019.08|28
1738719880000|2025-02-05 01:44:40|6019.53|6018.83|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|8
1738719890000|2025-02-05 01:44:50|6020.03|6019.33|6020.03|6019.33|6020.03|6019.33|6019.9|6019.2|10
1738719900000|2025-02-05 01:45:00|6019.78|6019.08|6020.28|6019.58|6020.28|6019.58|6019.78|6019.08|22
1738719910000|2025-02-05 01:45:10|6020.15|6019.45|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|5
1738719920000|2025-02-05 01:45:20|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|10
1738719930000|2025-02-05 01:45:30|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|8
1738719940000|2025-02-05 01:45:40|6020.4|6019.7|6020.53|6019.83|6020.53|6019.83|6020.4|6019.7|2
1738719950000|2025-02-05 01:45:50|6020.4|6019.7|6020.53|6019.83|6020.53|6019.83|6020.28|6019.58|8
1738719960000|2025-02-05 01:46:00|6020.4|6019.7|6020.28|6019.58|6020.4|6019.7|6020.28|6019.58|0
1738719970000|2025-02-05 01:46:10|6020.03|6019.33|6020.28|6019.58|6020.28|6019.58|6020.03|6019.33|25
1738719980000|2025-02-05 01:46:20|6020.15|6019.45|6020.78|6020.08|6020.78|6020.08|6020.15|6019.45|12
1738719990000|2025-02-05 01:46:30|6021.03|6020.33|6020.78|6020.08|6021.03|6020.33|6020.78|6020.08|18
1738720000000|2025-02-05 01:46:40|6021.03|6020.33|6020.9|6020.2|6021.03|6020.33|6020.78|6020.08|6
1738720010000|2025-02-05 01:46:50|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|0
1738720020000|2025-02-05 01:47:00|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|10
1738720030000|2025-02-05 01:47:10|6020.28|6019.58|6019.53|6018.83|6020.28|6019.58|6019.53|6018.83|12
1738720040000|2025-02-05 01:47:20|6019.65|6018.95|6020.03|6019.33|6020.03|6019.33|6019.65|6018.95|14
1738720050000|2025-02-05 01:47:30|||||||||8
1738720060000|2025-02-05 01:47:40|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.4|6018.7|15
1738720070000|2025-02-05 01:47:50|6019.28|6018.58|6019.4|6018.7|6019.53|6018.83|6019.28|6018.58|15
1738720080000|2025-02-05 01:48:00|6019.28|6018.58|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|16
1738720090000|2025-02-05 01:48:10|6019.28|6018.58|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|17
1738720100000|2025-02-05 01:48:20|||||||||65
1738720110000|2025-02-05 01:48:30|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|7
1738720120000|2025-02-05 01:48:40|6019.4|6018.7|6019.28|6018.58|6019.4|6018.7|6019.28|6018.58|6
1738720130000|2025-02-05 01:48:50|6019.4|6018.7|6019.15|6018.45|6019.4|6018.7|6019.15|6018.45|12
1738720140000|2025-02-05 01:49:00|6019.28|6018.58|6019.4|6018.7|6019.53|6018.83|6019.28|6018.58|5
1738720150000|2025-02-05 01:49:10|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.15|6018.45|8
1738720160000|2025-02-05 01:49:20|6019.15|6018.45|6019.03|6018.33|6019.28|6018.58|6018.78|6018.08|27
1738720170000|2025-02-05 01:49:30|6018.78|6018.08|6019.03|6018.33|6019.03|6018.33|6018.78|6018.08|11
1738720180000|2025-02-05 01:49:40|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|9
1738720190000|2025-02-05 01:49:50|6019.15|6018.45|6019.03|6018.33|6019.28|6018.58|6019.03|6018.33|15
1738720200000|2025-02-05 01:50:00|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.15|6018.45|14
1738720210000|2025-02-05 01:50:10|6019.4|6018.7|6019.53|6018.83|6019.53|6018.83|6019.4|6018.7|10
1738720220000|2025-02-05 01:50:20|6019.4|6018.7|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|8
1738720230000|2025-02-05 01:50:30|6019.28|6018.58|6019.03|6018.33|6019.28|6018.58|6018.9|6018.2|85
1738720240000|2025-02-05 01:50:40|6018.9|6018.2|6018.78|6018.08|6018.9|6018.2|6018.78|6018.08|48
1738720250000|2025-02-05 01:50:50|6018.53|6017.83|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|19
1738720260000|2025-02-05 01:51:00|6017.78|6017.08|6018.28|6017.58|6018.28|6017.58|6017.78|6017.08|82
1738720270000|2025-02-05 01:51:10|6018.03|6017.33|6018.15|6017.45|6018.28|6017.58|6018.03|6017.33|22
1738720280000|2025-02-05 01:51:20|6018.03|6017.33|6018.28|6017.58|6018.28|6017.58|6018.03|6017.33|57
1738720290000|2025-02-05 01:51:30|6018.53|6017.83|6018.53|6017.83|6018.65|6017.95|6018.53|6017.83|20
1738720300000|2025-02-05 01:51:40|6018.65|6017.95|6018.78|6018.08|6018.78|6018.08|6018.53|6017.83|10
1738720310000|2025-02-05 01:51:50|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|5
1738720320000|2025-02-05 01:52:00|6019.28|6018.58|6019.28|6018.58|6019.53|6018.83|6019.03|6018.33|28
1738720330000|2025-02-05 01:52:10|6019.4|6018.7|6019.28|6018.58|6019.53|6018.83|6019.28|6018.58|9
1738720340000|2025-02-05 01:52:20|6019.4|6018.7|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|8
1738720350000|2025-02-05 01:52:30|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|23
1738720360000|2025-02-05 01:52:40|6019.4|6018.7|6018.9|6018.2|6019.4|6018.7|6018.78|6018.08|12
1738720370000|2025-02-05 01:52:50|6019.03|6018.33|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|22
1738720380000|2025-02-05 01:53:00|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|11
1738720390000|2025-02-05 01:53:10|6019.28|6018.58|6019.28|6018.58|6019.4|6018.7|6019.28|6018.58|18
1738720400000|2025-02-05 01:53:20|||||||||1
1738720410000|2025-02-05 01:53:30|6019.53|6018.83|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|9
1738720420000|2025-02-05 01:53:40|6019.53|6018.83|6018.9|6018.2|6019.65|6018.95|6018.78|6018.08|37
1738720430000|2025-02-05 01:53:50|6018.78|6018.08|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|37
1738720440000|2025-02-05 01:54:00|||||||||3
1738720450000|2025-02-05 01:54:10|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|20
1738720460000|2025-02-05 01:54:20|6018.78|6018.08|6019.03|6018.33|6019.03|6018.33|6018.78|6018.08|19
1738720470000|2025-02-05 01:54:30|6019.15|6018.45|6019.28|6018.58|6019.28|6018.58|6019.15|6018.45|1
1738720490000|2025-02-05 01:54:50|6019.4|6018.7|6019.4|6018.7|6019.53|6018.83|6019.4|6018.7|11
1738720500000|2025-02-05 01:55:00|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|4
1738720510000|2025-02-05 01:55:10|6019.28|6018.58|6019.28|6018.58|6019.4|6018.7|6019.03|6018.33|36
1738720520000|2025-02-05 01:55:20|6019.4|6018.7|6019.53|6018.83|6019.53|6018.83|6019.4|6018.7|8
1738720530000|2025-02-05 01:55:30|6019.4|6018.7|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|11
1738720540000|2025-02-05 01:55:40|6019.28|6018.58|6019.28|6018.58|6019.4|6018.7|6019.03|6018.33|15
1738720550000|2025-02-05 01:55:50|6019.15|6018.45|6019.28|6018.58|6019.28|6018.58|6019.15|6018.45|0
1738720560000|2025-02-05 01:56:00|6019.03|6018.33|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|5
1738720570000|2025-02-05 01:56:10|6018.65|6017.95|6018.28|6017.58|6018.78|6018.08|6018.28|6017.58|38
1738720580000|2025-02-05 01:56:20|||||||||2
1738720590000|2025-02-05 01:56:30|6018.65|6017.95|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|18
1738720600000|2025-02-05 01:56:40|6018.65|6017.95|6018.53|6017.83|6018.65|6017.95|6018.53|6017.83|22
1738720610000|2025-02-05 01:56:50|||||||||5
1738720620000|2025-02-05 01:57:00|6018.03|6017.33|6017.28|6016.58|6018.03|6017.33|6017.03|6016.33|105
1738720630000|2025-02-05 01:57:10|6017.15|6016.45|6017.03|6016.33|6017.28|6016.58|6016.9|6016.2|36
1738720640000|2025-02-05 01:57:20|6016.9|6016.2|6017.28|6016.58|6017.28|6016.58|6016.78|6016.08|14
1738720650000|2025-02-05 01:57:30|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|18
1738720660000|2025-02-05 01:57:40|6017.28|6016.58|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|14
1738720670000|2025-02-05 01:57:50|6016.78|6016.08|6016.78|6016.08|6017.03|6016.33|6016.78|6016.08|22
1738720680000|2025-02-05 01:58:00|6016.9|6016.2|6017.03|6016.33|6017.03|6016.33|6016.9|6016.2|24
1738720690000|2025-02-05 01:58:10|6017.28|6016.58|6017.53|6016.83|6017.53|6016.83|6017.03|6016.33|28
1738720700000|2025-02-05 01:58:20|6017.28|6016.58|6017.65|6016.95|6017.65|6016.95|6017.28|6016.58|35
1738720710000|2025-02-05 01:58:30|6017.53|6016.83|6017.53|6016.83|6017.65|6016.95|6017.53|6016.83|34
1738720720000|2025-02-05 01:58:40|6017.65|6016.95|6017.28|6016.58|6017.78|6017.08|6017.03|6016.33|22
1738720730000|2025-02-05 01:58:50|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|3
1738720740000|2025-02-05 01:59:00|6017.4|6016.7|6017.28|6016.58|6017.53|6016.83|6017.03|6016.33|17
1738720750000|2025-02-05 01:59:10|6017.03|6016.33|6017.28|6016.58|6017.4|6016.7|6017.03|6016.33|3
1738720760000|2025-02-05 01:59:20|6017.53|6016.83|6017.03|6016.33|6017.53|6016.83|6017.03|6016.33|17
1738720770000|2025-02-05 01:59:30|6017.15|6016.45|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|11
1738720780000|2025-02-05 01:59:40|||||||||7
1738720790000|2025-02-05 01:59:50|6017.28|6016.58|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|14
1738720800000|2025-02-05 02:00:00|6016.78|6016.08|6016.53|6015.83|6016.78|6016.08|6016.03|6015.33|59
1738720810000|2025-02-05 02:00:10|6016.4|6015.7|6016.53|6015.83|6016.53|6015.83|6016.28|6015.58|27
1738720820000|2025-02-05 02:00:20|6016.4|6015.7|6016.78|6016.08|6016.78|6016.08|6016.4|6015.7|56
1738720830000|2025-02-05 02:00:30|6016.53|6015.83|6016.28|6015.58|6016.53|6015.83|6016.28|6015.58|21
1738720840000|2025-02-05 02:00:40|6016.53|6015.83|6016.53|6015.83|6016.78|6016.08|6016.28|6015.58|24
1738720850000|2025-02-05 02:00:50|6016.65|6015.95|6016.78|6016.08|6017.03|6016.33|6016.65|6015.95|14
1738720860000|2025-02-05 02:01:00|6016.65|6015.95|6016.53|6015.83|6016.78|6016.08|6016.53|6015.83|12
1738720870000|2025-02-05 02:01:10|6016.78|6016.08|6016.65|6015.95|6016.78|6016.08|6016.53|6015.83|27
1738720880000|2025-02-05 02:01:20|6016.53|6015.83|6016.28|6015.58|6016.53|6015.83|6016.28|6015.58|17
1738720890000|2025-02-05 02:01:30|6016.4|6015.7|6016.15|6015.45|6016.65|6015.95|6016.15|6015.45|51
1738720900000|2025-02-05 02:01:40|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|6015.78|6015.08|23
1738720910000|2025-02-05 02:01:50|6015.9|6015.2|6016.15|6015.45|6016.28|6015.58|6015.9|6015.2|12
1738720920000|2025-02-05 02:02:00|6016.28|6015.58|6016.03|6015.33|6016.53|6015.83|6015.78|6015.08|79
1738720930000|2025-02-05 02:02:10|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|20
1738720940000|2025-02-05 02:02:20|6016.53|6015.83|6015.78|6015.08|6016.53|6015.83|6015.78|6015.08|16
1738720950000|2025-02-05 02:02:30|6015.53|6014.83|6015.78|6015.08|6015.78|6015.08|6015.53|6014.83|22
1738720960000|2025-02-05 02:02:40|6015.65|6014.95|6015.65|6014.95|6015.9|6015.2|6015.53|6014.83|86
1738720970000|2025-02-05 02:02:50|6015.53|6014.83|6016.4|6015.7|6016.4|6015.7|6015.53|6014.83|75
1738720980000|2025-02-05 02:03:00|6016.28|6015.58|6016.78|6016.08|6016.78|6016.08|6016.28|6015.58|16
1738720990000|2025-02-05 02:03:10|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.78|6016.08|22
1738721000000|2025-02-05 02:03:20|6016.78|6016.08|6016.78|6016.08|6016.9|6016.2|6016.78|6016.08|6
1738721010000|2025-02-05 02:03:30|6016.53|6015.83|6016.78|6016.08|6016.78|6016.08|6016.53|6015.83|19
1738721020000|2025-02-05 02:03:40|6016.65|6015.95|6016.78|6016.08|6016.78|6016.08|6016.65|6015.95|10
1738721030000|2025-02-05 02:03:50|6016.9|6016.2|6016.78|6016.08|6017.03|6016.33|6016.78|6016.08|24
1738721040000|2025-02-05 02:04:00|6017.03|6016.33|6017.65|6016.95|6017.65|6016.95|6017.03|6016.33|40
1738721050000|2025-02-05 02:04:10|6017.53|6016.83|6017.03|6016.33|6017.53|6016.83|6017.03|6016.33|17
1738721060000|2025-02-05 02:04:20|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|7
1738721070000|2025-02-05 02:04:30|6017.03|6016.33|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|25
1738721080000|2025-02-05 02:04:40|6017.15|6016.45|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|20
1738721090000|2025-02-05 02:04:50|6016.78|6016.08|6016.78|6016.08|6016.9|6016.2|6016.53|6015.83|17
1738721100000|2025-02-05 02:05:00|6016.65|6015.95|6017.28|6016.58|6017.28|6016.58|6016.53|6015.83|27
1738721110000|2025-02-05 02:05:10|||||||||13
1738721120000|2025-02-05 02:05:20|||||||||22
1738721130000|2025-02-05 02:05:30|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.15|6016.45|6
1738721140000|2025-02-05 02:05:40|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|7
1738721150000|2025-02-05 02:05:50|6017.15|6016.45|6017.03|6016.33|6017.15|6016.45|6017.03|6016.33|11
1738721160000|2025-02-05 02:06:00|6016.9|6016.2|6016.78|6016.08|6016.9|6016.2|6016.78|6016.08|1
1738721170000|2025-02-05 02:06:10|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|25
1738721180000|2025-02-05 02:06:20|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6
1738721190000|2025-02-05 02:06:30|6016.03|6015.33|6016.28|6015.58|6016.28|6015.58|6016.03|6015.33|69
1738721200000|2025-02-05 02:06:40|6016.15|6015.45|6016.28|6015.58|6016.28|6015.58|6016.03|6015.33|12
1738721210000|2025-02-05 02:06:50|6016.4|6015.7|6016.53|6015.83|6016.53|6015.83|6016.4|6015.7|2
1738721220000|2025-02-05 02:07:00|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|8
1738721230000|2025-02-05 02:07:10|6016.53|6015.83|6016.53|6015.83|6016.65|6015.95|6016.53|6015.83|18
1738721240000|2025-02-05 02:07:20|6016.4|6015.7|6017.03|6016.33|6017.03|6016.33|6016.4|6015.7|23
1738721250000|2025-02-05 02:07:30|6016.9|6016.2|6017.03|6016.33|6017.03|6016.33|6016.9|6016.2|8
1738721260000|2025-02-05 02:07:40|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|5
1738721270000|2025-02-05 02:07:50|6017.15|6016.45|6017.03|6016.33|6017.15|6016.45|6017.03|6016.33|8
1738721280000|2025-02-05 02:08:00|6017.15|6016.45|6017.28|6016.58|6017.53|6016.83|6017.03|6016.33|26
1738721290000|2025-02-05 02:08:10|6017.15|6016.45|6017.03|6016.33|6017.15|6016.45|6017.03|6016.33|6
1738721300000|2025-02-05 02:08:20|||||||||1
1738721310000|2025-02-05 02:08:30|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|5
1738721320000|2025-02-05 02:08:40|6017.03|6016.33|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|5
1738721330000|2025-02-05 02:08:50|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|9
1738721340000|2025-02-05 02:09:00|6017.15|6016.45|6017.03|6016.33|6017.28|6016.58|6016.78|6016.08|18
1738721350000|2025-02-05 02:09:10|6016.9|6016.2|6017.03|6016.33|6017.03|6016.33|6016.9|6016.2|3
1738721360000|2025-02-05 02:09:20|||||||||7
1738721370000|2025-02-05 02:09:30|6017.28|6016.58|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|24
1738721380000|2025-02-05 02:09:40|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.4|6016.7|4
1738721390000|2025-02-05 02:09:50|||||||||2
1738721400000|2025-02-05 02:10:00|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|6017.65|6016.95|29
1738721410000|2025-02-05 02:10:10|6017.65|6016.95|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|10
1738721420000|2025-02-05 02:10:20|6017.28|6016.58|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|7
1738721430000|2025-02-05 02:10:30|6017.28|6016.58|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|30
1738721440000|2025-02-05 02:10:40|6016.9|6016.2|6016.53|6015.83|6017.03|6016.33|6016.53|6015.83|15
1738721450000|2025-02-05 02:10:50|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|9
1738721460000|2025-02-05 02:11:00|6016.4|6015.7|6016.4|6015.7|6016.53|6015.83|6016.4|6015.7|18
1738721470000|2025-02-05 02:11:10|6016.28|6015.58|6016.78|6016.08|6016.78|6016.08|6016.28|6015.58|6
1738721480000|2025-02-05 02:11:20|6016.9|6016.2|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|14
1738721490000|2025-02-05 02:11:30|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|20
1738721500000|2025-02-05 02:11:40|||||||||3
1738721510000|2025-02-05 02:11:50|||||||||4
1738721520000|2025-02-05 02:12:00|6017.65|6016.95|6017.78|6017.08|6017.78|6017.08|6017.65|6016.95|25
1738721530000|2025-02-05 02:12:10|6017.9|6017.2|6017.78|6017.08|6018.03|6017.33|6017.78|6017.08|21
1738721540000|2025-02-05 02:12:20|6018.03|6017.33|6017.53|6016.83|6018.03|6017.33|6017.53|6016.83|20
1738721550000|2025-02-05 02:12:30|6017.28|6016.58|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|4
1738721560000|2025-02-05 02:12:40|6018.03|6017.33|6018.53|6017.83|6018.53|6017.83|6018.03|6017.33|44
1738721570000|2025-02-05 02:12:50|6018.28|6017.58|6018.28|6017.58|6018.53|6017.83|6018.28|6017.58|19
1738721580000|2025-02-05 02:13:00|6018.4|6017.7|6018.28|6017.58|6018.53|6017.83|6018.28|6017.58|26
1738721590000|2025-02-05 02:13:10|6018.53|6017.83|6018.65|6017.95|6018.78|6018.08|6018.53|6017.83|44
1738721600000|2025-02-05 02:13:20|6018.78|6018.08|6018.65|6017.95|6018.78|6018.08|6018.53|6017.83|18
1738721610000|2025-02-05 02:13:30|6018.53|6017.83|6018.53|6017.83|6018.65|6017.95|6018.53|6017.83|4
1738721620000|2025-02-05 02:13:40|6018.65|6017.95|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|4
1738721630000|2025-02-05 02:13:50|6018.65|6017.95|6018.78|6018.08|6018.78|6018.08|6018.65|6017.95|14
1738721640000|2025-02-05 02:14:00|6019.03|6018.33|6018.53|6017.83|6019.03|6018.33|6018.53|6017.83|21
1738721650000|2025-02-05 02:14:10|6018.4|6017.7|6018.53|6017.83|6018.53|6017.83|6018.28|6017.58|24
1738721660000|2025-02-05 02:14:20|6018.4|6017.7|6018.4|6017.7|6018.4|6017.7|6018.28|6017.58|12
1738721670000|2025-02-05 02:14:30|6018.28|6017.58|6018.28|6017.58|6018.53|6017.83|6018.28|6017.58|16
1738721680000|2025-02-05 02:14:40|||||||||1
1738721700000|2025-02-05 02:15:00|6018.03|6017.33|6017.78|6017.08|6018.03|6017.33|6017.4|6016.7|45
1738721710000|2025-02-05 02:15:10|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|30
1738721720000|2025-02-05 02:15:20|6017.78|6017.08|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|4
1738721730000|2025-02-05 02:15:30|6017.4|6016.7|6017.03|6016.33|6017.53|6016.83|6017.03|6016.33|10
1738721740000|2025-02-05 02:15:40|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.15|6016.45|20
1738721750000|2025-02-05 02:15:50|6017.15|6016.45|6017.15|6016.45|6017.28|6016.58|6017.03|6016.33|6
1738721760000|2025-02-05 02:16:00|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.15|6016.45|6
1738721770000|2025-02-05 02:16:10|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|16
1738721780000|2025-02-05 02:16:20|6017.4|6016.7|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|2
1738721790000|2025-02-05 02:16:30|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.4|6016.7|6
1738721800000|2025-02-05 02:16:40|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|11
1738721810000|2025-02-05 02:16:50|6017.53|6016.83|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|15
1738721820000|2025-02-05 02:17:00|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|1
1738721830000|2025-02-05 02:17:10|6017.78|6017.08|6017.65|6016.95|6017.78|6017.08|6017.53|6016.83|21
1738721840000|2025-02-05 02:17:20|6017.53|6016.83|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|2
1738721850000|2025-02-05 02:17:30|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|14
1738721860000|2025-02-05 02:17:40|6017.4|6016.7|6017.28|6016.58|6017.4|6016.7|6017.28|6016.58|5
1738721870000|2025-02-05 02:17:50|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.28|6016.58|5
1738721880000|2025-02-05 02:18:00|6017.53|6016.83|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|7
1738721890000|2025-02-05 02:18:10|6017.28|6016.58|6017.4|6016.7|6017.4|6016.7|6017.28|6016.58|6
1738721900000|2025-02-05 02:18:20|6017.28|6016.58|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|6
1738721910000|2025-02-05 02:18:30|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|3
1738721920000|2025-02-05 02:18:40|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|15
1738721930000|2025-02-05 02:18:50|||||||||1
1738721940000|2025-02-05 02:19:00|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.15|6016.45|2
1738721950000|2025-02-05 02:19:10|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|1
1738721970000|2025-02-05 02:19:30|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|7
1738721980000|2025-02-05 02:19:40|6017.53|6016.83|6017.65|6016.95|6017.78|6017.08|6017.53|6016.83|8
1738721990000|2025-02-05 02:19:50|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|4
1738722000000|2025-02-05 02:20:00|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|2
1738722010000|2025-02-05 02:20:10|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|8
1738722020000|2025-02-05 02:20:20|||||||||7
1738722030000|2025-02-05 02:20:30|||||||||1
1738722040000|2025-02-05 02:20:40|6017.9|6017.2|6017.53|6016.83|6017.9|6017.2|6017.53|6016.83|22
1738722050000|2025-02-05 02:20:50|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.4|6016.7|11
1738722060000|2025-02-05 02:21:00|6017.78|6017.08|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|6
1738722070000|2025-02-05 02:21:10|6017.65|6016.95|6017.28|6016.58|6017.65|6016.95|6017.28|6016.58|6
1738722090000|2025-02-05 02:21:30|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6
1738722100000|2025-02-05 02:21:40|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|30
1738722110000|2025-02-05 02:21:50|6017.4|6016.7|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|10
1738722120000|2025-02-05 02:22:00|6017.15|6016.45|6016.78|6016.08|6017.28|6016.58|6016.78|6016.08|30
1738722130000|2025-02-05 02:22:10|6016.9|6016.2|6016.53|6015.83|6016.9|6016.2|6016.53|6015.83|16
1738722140000|2025-02-05 02:22:20|6016.78|6016.08|6017.03|6016.33|6017.03|6016.33|6016.65|6015.95|26
1738722150000|2025-02-05 02:22:30|6016.78|6016.08|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|6
1738722160000|2025-02-05 02:22:40|6016.9|6016.2|6016.78|6016.08|6017.03|6016.33|6016.78|6016.08|12
1738722170000|2025-02-05 02:22:50|||||||||1
1738722180000|2025-02-05 02:23:00|6017.03|6016.33|6016.9|6016.2|6017.28|6016.58|6016.9|6016.2|30
1738722190000|2025-02-05 02:23:10|6016.78|6016.08|6017.15|6016.45|6017.28|6016.58|6016.78|6016.08|26
1738722200000|2025-02-05 02:23:20|6017.03|6016.33|6017.15|6016.45|6017.15|6016.45|6017.03|6016.33|4
1738722210000|2025-02-05 02:23:30|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6016.9|6016.2|5
1738722220000|2025-02-05 02:23:40|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.15|6016.45|8
1738722230000|2025-02-05 02:23:50|||||||||3
1738722240000|2025-02-05 02:24:00|6017.53|6016.83|6017.4|6016.7|6017.53|6016.83|6017.4|6016.7|7
1738722250000|2025-02-05 02:24:10|6017.28|6016.58|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|3
1738722260000|2025-02-05 02:24:20|6016.9|6016.2|6016.28|6015.58|6017.03|6016.33|6016.28|6015.58|56
1738722270000|2025-02-05 02:24:30|6016.4|6015.7|6016.03|6015.33|6016.53|6015.83|6016.03|6015.33|28
1738722280000|2025-02-05 02:24:40|6016.15|6015.45|6015.78|6015.08|6016.15|6015.45|6015.78|6015.08|25
1738722290000|2025-02-05 02:24:50|6015.9|6015.2|6015.78|6015.08|6015.9|6015.2|6015.78|6015.08|1
1738722300000|2025-02-05 02:25:00|6015.53|6014.83|6015.53|6014.83|6015.78|6015.08|6015.28|6014.58|152
1738722310000|2025-02-05 02:25:10|6015.4|6014.7|6015.28|6014.58|6015.4|6014.7|6015.28|6014.58|18
1738722320000|2025-02-05 02:25:20|6015.15|6014.45|6015.15|6014.45|6015.28|6014.58|6015.03|6014.33|17
1738722330000|2025-02-05 02:25:30|6015.03|6014.33|6015.03|6014.33|6015.28|6014.58|6015.03|6014.33|9
1738722340000|2025-02-05 02:25:40|||||||||21
1738722350000|2025-02-05 02:25:50|6014.9|6014.2|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|16
1738722360000|2025-02-05 02:26:00|6014.9|6014.2|6014.78|6014.08|6015.03|6014.33|6014.78|6014.08|29
1738722370000|2025-02-05 02:26:10|6014.9|6014.2|6014.53|6013.83|6014.9|6014.2|6014.53|6013.83|24
1738722380000|2025-02-05 02:26:20|6014.78|6014.08|6014.53|6013.83|6014.78|6014.08|6014.53|6013.83|19
1738722390000|2025-02-05 02:26:30|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|20
1738722400000|2025-02-05 02:26:40|6014.65|6013.95|6016.03|6015.33|6016.03|6015.33|6014.65|6013.95|101
1738722410000|2025-02-05 02:26:50|6015.78|6015.08|6016.03|6015.33|6016.03|6015.33|6015.78|6015.08|8
1738722420000|2025-02-05 02:27:00|6015.9|6015.2|6015.78|6015.08|6015.9|6015.2|6015.78|6015.08|18
1738722430000|2025-02-05 02:27:10|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|3
1738722440000|2025-02-05 02:27:20|6016.28|6015.58|6016.15|6015.45|6016.28|6015.58|6016.03|6015.33|14
1738722450000|2025-02-05 02:27:30|6016.03|6015.33|6015.78|6015.08|6016.28|6015.58|6015.65|6014.95|32
1738722460000|2025-02-05 02:27:40|6015.9|6015.2|6016.03|6015.33|6016.03|6015.33|6015.78|6015.08|7
1738722470000|2025-02-05 02:27:50|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|6016.03|6015.33|18
1738722480000|2025-02-05 02:28:00|6016.15|6015.45|6015.78|6015.08|6016.28|6015.58|6015.78|6015.08|17
1738722490000|2025-02-05 02:28:10|6015.9|6015.2|6016.15|6015.45|6016.28|6015.58|6015.78|6015.08|17
1738722500000|2025-02-05 02:28:20|6016.03|6015.33|6015.9|6015.2|6016.03|6015.33|6015.9|6015.2|3
1738722510000|2025-02-05 02:28:30|6016.03|6015.33|6016.28|6015.58|6016.28|6015.58|6015.9|6015.2|8
1738722520000|2025-02-05 02:28:40|6016.03|6015.33|6016.15|6015.45|6016.28|6015.58|6016.03|6015.33|13
1738722530000|2025-02-05 02:28:50|6016.28|6015.58|6015.9|6015.2|6016.28|6015.58|6015.78|6015.08|15
1738722540000|2025-02-05 02:29:00|6015.78|6015.08|6015.9|6015.2|6016.03|6015.33|6015.78|6015.08|4
1738722550000|2025-02-05 02:29:10|6016.03|6015.33|6016.15|6015.45|6016.28|6015.58|6016.03|6015.33|10
1738722560000|2025-02-05 02:29:20|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|6016.03|6015.33|10
1738722580000|2025-02-05 02:29:40|6016.03|6015.33|6016.4|6015.7|6016.53|6015.83|6016.03|6015.33|33
1738722590000|2025-02-05 02:29:50|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|0
1738722600000|2025-02-05 02:30:00|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|6015.78|6015.08|24
1738722610000|2025-02-05 02:30:10|6015.9|6015.2|6016.03|6015.33|6016.03|6015.33|6015.9|6015.2|0
1738722620000|2025-02-05 02:30:20|6015.78|6015.08|6015.53|6014.83|6015.9|6015.2|6015.53|6014.83|22
1738722630000|2025-02-05 02:30:30|6015.78|6015.08|6016.03|6015.33|6016.03|6015.33|6015.78|6015.08|5
1738722640000|2025-02-05 02:30:40|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|6
1738722650000|2025-02-05 02:30:50|6015.9|6015.2|6016.03|6015.33|6016.03|6015.33|6015.9|6015.2|6
1738722660000|2025-02-05 02:31:00|6016.28|6015.58|6016.53|6015.83|6016.53|6015.83|6016.03|6015.33|20
1738722670000|2025-02-05 02:31:10|6015.78|6015.08|6016.15|6015.45|6016.15|6015.45|6015.78|6015.08|36
1738722680000|2025-02-05 02:31:20|6016.28|6015.58|6016.4|6015.7|6016.4|6015.7|6016.28|6015.58|6
1738722690000|2025-02-05 02:31:30|6016.53|6015.83|6016.78|6016.08|6016.78|6016.08|6016.53|6015.83|17
1738722700000|2025-02-05 02:31:40|||||||||13
1738722710000|2025-02-05 02:31:50|6016.53|6015.83|6016.28|6015.58|6016.53|6015.83|6016.28|6015.58|23
1738722720000|2025-02-05 02:32:00|6016.53|6015.83|6016.65|6015.95|6016.78|6016.08|6016.53|6015.83|10
1738722730000|2025-02-05 02:32:10|6016.53|6015.83|6016.53|6015.83|6016.53|6015.83|6016.53|6015.83|1
1738722750000|2025-02-05 02:32:30|6016.28|6015.58|6016.28|6015.58|6016.53|6015.83|6016.28|6015.58|17
1738722760000|2025-02-05 02:32:40|6016.4|6015.7|6016.53|6015.83|6016.53|6015.83|6016.4|6015.7|5
1738722770000|2025-02-05 02:32:50|6016.78|6016.08|6016.65|6015.95|6016.78|6016.08|6016.53|6015.83|11
1738722780000|2025-02-05 02:33:00|6016.53|6015.83|6016.65|6015.95|6016.65|6015.95|6016.53|6015.83|2
1738722790000|2025-02-05 02:33:10|6016.78|6016.08|6017.28|6016.58|6017.28|6016.58|6016.78|6016.08|37
1738722800000|2025-02-05 02:33:20|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.15|6016.45|7
1738722820000|2025-02-05 02:33:40|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|14
1738722830000|2025-02-05 02:33:50|6016.9|6016.2|6017.03|6016.33|6017.03|6016.33|6016.9|6016.2|3
1738722840000|2025-02-05 02:34:00|||||||||5
1738722850000|2025-02-05 02:34:10|6017.28|6016.58|6017.53|6016.83|6017.53|6016.83|6017.15|6016.45|16
1738722860000|2025-02-05 02:34:20|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|11
1738722870000|2025-02-05 02:34:30|||||||||18
1738722880000|2025-02-05 02:34:40|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|7
1738722890000|2025-02-05 02:34:50|6017.65|6016.95|6017.53|6016.83|6017.65|6016.95|6017.53|6016.83|5
1738722910000|2025-02-05 02:35:10|6017.78|6017.08|6017.65|6016.95|6017.78|6017.08|6017.53|6016.83|13
1738722920000|2025-02-05 02:35:20|6017.53|6016.83|6017.28|6016.58|6017.65|6016.95|6017.28|6016.58|15
1738722930000|2025-02-05 02:35:30|||||||||10
1738722940000|2025-02-05 02:35:40|||||||||1
1738722950000|2025-02-05 02:35:50|6017.03|6016.33|6016.78|6016.08|6017.03|6016.33|6016.78|6016.08|16
1738722960000|2025-02-05 02:36:00|6016.53|6015.83|6016.78|6016.08|6016.78|6016.08|6016.28|6015.58|36
1738722970000|2025-02-05 02:36:10|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|1
1738722980000|2025-02-05 02:36:20|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|12
1738722990000|2025-02-05 02:36:30|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|2
1738723000000|2025-02-05 02:36:40|6016.9|6016.2|6016.78|6016.08|6017.03|6016.33|6016.78|6016.08|7
1738723010000|2025-02-05 02:36:50|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6017.03|6016.33|6
1738723040000|2025-02-05 02:37:20|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|8
1738723050000|2025-02-05 02:37:30|6016.78|6016.08|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|5
1738723060000|2025-02-05 02:37:40|6016.9|6016.2|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|18
1738723080000|2025-02-05 02:38:00|6016.9|6016.2|6017.03|6016.33|6017.03|6016.33|6016.9|6016.2|9
1738723090000|2025-02-05 02:38:10|6016.9|6016.2|6017.15|6016.45|6017.28|6016.58|6016.9|6016.2|15
1738723100000|2025-02-05 02:38:20|6017.03|6016.33|6017.03|6016.33|6017.15|6016.45|6017.03|6016.33|2
1738723110000|2025-02-05 02:38:30|6017.15|6016.45|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|8
1738723120000|2025-02-05 02:38:40|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6
1738723130000|2025-02-05 02:38:50|6017.03|6016.33|6016.9|6016.2|6017.03|6016.33|6016.9|6016.2|13
1738723140000|2025-02-05 02:39:00|6017.03|6016.33|6017.15|6016.45|6017.15|6016.45|6017.03|6016.33|13
1738723150000|2025-02-05 02:39:10|6017.03|6016.33|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|2
1738723170000|2025-02-05 02:39:30|6017.28|6016.58|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|10
1738723180000|2025-02-05 02:39:40|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|2
1738723190000|2025-02-05 02:39:50|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|1
1738723200000|2025-02-05 02:40:00|6017.4|6016.7|6017.65|6016.95|6017.78|6017.08|6017.4|6016.7|26
1738723210000|2025-02-05 02:40:10|6017.53|6016.83|6017.65|6016.95|6017.65|6016.95|6017.53|6016.83|2
1738723220000|2025-02-05 02:40:20|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|9
1738723230000|2025-02-05 02:40:30|6017.9|6017.2|6018.03|6017.33|6018.03|6017.33|6017.78|6017.08|38
1738723240000|2025-02-05 02:40:40|6018.28|6017.58|6018.15|6017.45|6018.28|6017.58|6018.03|6017.33|39
1738723250000|2025-02-05 02:40:50|6018.28|6017.58|6017.9|6017.2|6018.28|6017.58|6017.78|6017.08|32
1738723260000|2025-02-05 02:41:00|6017.78|6017.08|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|25
1738723270000|2025-02-05 02:41:10|6017.65|6016.95|6017.78|6017.08|6017.78|6017.08|6017.65|6016.95|18
1738723280000|2025-02-05 02:41:20|6017.65|6016.95|6017.53|6016.83|6017.65|6016.95|6017.53|6016.83|1
1738723290000|2025-02-05 02:41:30|||||||||3
1738723300000|2025-02-05 02:41:40|6017.28|6016.58|6017.4|6016.7|6017.53|6016.83|6017.28|6016.58|17
1738723310000|2025-02-05 02:41:50|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|4
1738723320000|2025-02-05 02:42:00|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|16
1738723330000|2025-02-05 02:42:10|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|4
1738723340000|2025-02-05 02:42:20|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|9
1738723350000|2025-02-05 02:42:30|6017.4|6016.7|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|6
1738723360000|2025-02-05 02:42:40|6017.53|6016.83|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|20
1738723370000|2025-02-05 02:42:50|6017.15|6016.45|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|5
1738723390000|2025-02-05 02:43:10|6017.28|6016.58|6017.53|6016.83|6017.53|6016.83|6017.03|6016.33|22
1738723400000|2025-02-05 02:43:20|6017.65|6016.95|6017.53|6016.83|6017.65|6016.95|6017.53|6016.83|9
1738723410000|2025-02-05 02:43:30|6017.65|6016.95|6017.78|6017.08|6017.78|6017.08|6017.65|6016.95|4
1738723420000|2025-02-05 02:43:40|6017.9|6017.2|6017.78|6017.08|6018.03|6017.33|6017.78|6017.08|10
1738723430000|2025-02-05 02:43:50|6017.9|6017.2|6018.03|6017.33|6018.03|6017.33|6017.9|6017.2|0
1738723450000|2025-02-05 02:44:10|||||||||4
1738723460000|2025-02-05 02:44:20|||||||||4
1738723470000|2025-02-05 02:44:30|6018.15|6017.45|6018.03|6017.33|6018.28|6017.58|6018.03|6017.33|28
1738723480000|2025-02-05 02:44:40|6018.15|6017.45|6018.03|6017.33|6018.28|6017.58|6018.03|6017.33|9
1738723490000|2025-02-05 02:44:50|||||||||10
1738723500000|2025-02-05 02:45:00|||||||||9
1738723510000|2025-02-05 02:45:10|||||||||1
1738723520000|2025-02-05 02:45:20|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|10
1738723530000|2025-02-05 02:45:30|||||||||12
1738723550000|2025-02-05 02:45:50|||||||||2
1738723560000|2025-02-05 02:46:00|6018.53|6017.83|6018.78|6018.08|6018.78|6018.08|6018.53|6017.83|27
1738723570000|2025-02-05 02:46:10|6018.53|6017.83|6018.78|6018.08|6018.78|6018.08|6018.53|6017.83|23
1738723580000|2025-02-05 02:46:20|6019.28|6018.58|6019.03|6018.33|6019.28|6018.58|6019.03|6018.33|35
1738723590000|2025-02-05 02:46:30|6019.15|6018.45|6019.03|6018.33|6019.15|6018.45|6019.03|6018.33|7
1738723600000|2025-02-05 02:46:40|6019.15|6018.45|6019.03|6018.33|6019.28|6018.58|6019.03|6018.33|22
1738723610000|2025-02-05 02:46:50|6019.28|6018.58|6018.9|6018.2|6019.28|6018.58|6018.78|6018.08|244
1738723620000|2025-02-05 02:47:00|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|27
1738723630000|2025-02-05 02:47:10|||||||||21
1738723640000|2025-02-05 02:47:20|6018.65|6017.95|6018.65|6017.95|6018.78|6018.08|6018.65|6017.95|4
1738723650000|2025-02-05 02:47:30|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|5
1738723660000|2025-02-05 02:47:40|||||||||5
1738723680000|2025-02-05 02:48:00|6018.4|6017.7|6018.28|6017.58|6018.53|6017.83|6018.28|6017.58|17
1738723690000|2025-02-05 02:48:10|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|6
1738723700000|2025-02-05 02:48:20|||||||||1
1738723710000|2025-02-05 02:48:30|6018.4|6017.7|6018.53|6017.83|6018.53|6017.83|6018.4|6017.7|2
1738723720000|2025-02-05 02:48:40|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.65|6017.95|8
1738723740000|2025-02-05 02:49:00|6018.53|6017.83|6018.78|6018.08|6018.78|6018.08|6018.53|6017.83|18
1738723750000|2025-02-05 02:49:10|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|1
1738723770000|2025-02-05 02:49:30|||||||||3
1738723780000|2025-02-05 02:49:40|6018.78|6018.08|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|31
1738723800000|2025-02-05 02:50:00|||||||||3
1738723810000|2025-02-05 02:50:10|6018.4|6017.7|6018.28|6017.58|6018.53|6017.83|6018.28|6017.58|6
1738723820000|2025-02-05 02:50:20|||||||||1
1738723830000|2025-02-05 02:50:30|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|12
1738723840000|2025-02-05 02:50:40|||||||||4
1738723860000|2025-02-05 02:51:00|6017.78|6017.08|6017.28|6016.58|6017.78|6017.08|6017.28|6016.58|60
1738723870000|2025-02-05 02:51:10|6017.4|6016.7|6017.03|6016.33|6017.4|6016.7|6017.03|6016.33|31
1738723880000|2025-02-05 02:51:20|||||||||5
1738723890000|2025-02-05 02:51:30|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|18
1738723900000|2025-02-05 02:51:40|||||||||2
1738723910000|2025-02-05 02:51:50|6017.03|6016.33|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|20
1738723920000|2025-02-05 02:52:00|6017.4|6016.7|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|6
1738723930000|2025-02-05 02:52:10|6017.4|6016.7|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|12
1738723940000|2025-02-05 02:52:20|||||||||7
1738723960000|2025-02-05 02:52:40|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|16
1738723970000|2025-02-05 02:52:50|6017.65|6016.95|6017.53|6016.83|6017.65|6016.95|6017.53|6016.83|5
1738723980000|2025-02-05 02:53:00|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|11
1738723990000|2025-02-05 02:53:10|||||||||1
1738724000000|2025-02-05 02:53:20|6017.53|6016.83|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|11
1738724010000|2025-02-05 02:53:30|6017.4|6016.7|6017.28|6016.58|6017.4|6016.7|6017.28|6016.58|29
1738724020000|2025-02-05 02:53:40|6017.15|6016.45|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|17
1738724040000|2025-02-05 02:54:00|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|2
1738724050000|2025-02-05 02:54:10|6017.03|6016.33|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|2
1738724060000|2025-02-05 02:54:20|||||||||8
1738724070000|2025-02-05 02:54:30|6017.53|6016.83|6017.4|6016.7|6017.53|6016.83|6017.28|6016.58|20
1738724080000|2025-02-05 02:54:40|6017.28|6016.58|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|2
1738724090000|2025-02-05 02:54:50|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6
1738724100000|2025-02-05 02:55:00|6017.28|6016.58|6017.65|6016.95|6017.78|6017.08|6017.28|6016.58|22
1738724110000|2025-02-05 02:55:10|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|1
1738724150000|2025-02-05 02:55:50|||||||||1
1738724160000|2025-02-05 02:56:00|6017.28|6016.58|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|14
1738724170000|2025-02-05 02:56:10|||||||||8
1738724190000|2025-02-05 02:56:30|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|7
1738724200000|2025-02-05 02:56:40|6017.53|6016.83|6017.53|6016.83|6017.65|6016.95|6017.53|6016.83|15
1738724210000|2025-02-05 02:56:50|6017.65|6016.95|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|3
1738724220000|2025-02-05 02:57:00|6016.53|6015.83|6016.28|6015.58|6016.53|6015.83|6016.28|6015.58|205
1738724230000|2025-02-05 02:57:10|6016.4|6015.7|6016.28|6015.58|6016.4|6015.7|6016.28|6015.58|17
1738724240000|2025-02-05 02:57:20|6016.15|6015.45|6015.9|6015.2|6016.28|6015.58|6015.78|6015.08|31
1738724250000|2025-02-05 02:57:30|6015.78|6015.08|6015.28|6014.58|6016.03|6015.33|6015.28|6014.58|161
1738724260000|2025-02-05 02:57:40|6015.03|6014.33|6014.65|6013.95|6015.03|6014.33|6014.53|6013.83|63
1738724270000|2025-02-05 02:57:50|6014.78|6014.08|6014.53|6013.83|6014.78|6014.08|6014.53|6013.83|18
1738724280000|2025-02-05 02:58:00|6014.65|6013.95|6014.03|6013.33|6014.65|6013.95|6013.53|6012.83|155
1738724290000|2025-02-05 02:58:10|6014.28|6013.58|6014.15|6013.45|6014.28|6013.58|6014.03|6013.33|54
1738724300000|2025-02-05 02:58:20|6014.28|6013.58|6013.53|6012.83|6014.28|6013.58|6013.53|6012.83|28
1738724310000|2025-02-05 02:58:30|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.53|6012.83|43
1738724320000|2025-02-05 02:58:40|6013.65|6012.95|6013.78|6013.08|6013.78|6013.08|6013.53|6012.83|27
1738724330000|2025-02-05 02:58:50|||||||||3
1738724340000|2025-02-05 02:59:00|6014.03|6013.33|6014.03|6013.33|6014.15|6013.45|6014.03|6013.33|22
1738724350000|2025-02-05 02:59:10|6013.9|6013.2|6013.78|6013.08|6014.03|6013.33|6013.78|6013.08|11
1738724360000|2025-02-05 02:59:20|6013.9|6013.2|6014.03|6013.33|6014.03|6013.33|6013.78|6013.08|9
1738724370000|2025-02-05 02:59:30|6014.15|6013.45|6014.15|6013.45|6014.28|6013.58|6014.03|6013.33|5
1738724380000|2025-02-05 02:59:40|6014.03|6013.33|6013.78|6013.08|6014.03|6013.33|6013.78|6013.08|12
1738724390000|2025-02-05 02:59:50|6013.9|6013.2|6014.03|6013.33|6014.03|6013.33|6013.9|6013.2|14
1738724400000|2025-02-05 03:00:00|6014.28|6013.58|6015.03|6014.33|6015.03|6014.33|6014.28|6013.58|87
1738724410000|2025-02-05 03:00:10|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|26
1738724420000|2025-02-05 03:00:20|6014.9|6014.2|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|10
1738724430000|2025-02-05 03:00:30|6015.28|6014.58|6016.03|6015.33|6016.03|6015.33|6015.28|6014.58|95
1738724440000|2025-02-05 03:00:40|||||||||14
1738724450000|2025-02-05 03:00:50|||||||||4
1738724460000|2025-02-05 03:01:00|6015.78|6015.08|6016.03|6015.33|6016.03|6015.33|6015.78|6015.08|20
1738724470000|2025-02-05 03:01:10|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|19
1738724480000|2025-02-05 03:01:20|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|11
1738724490000|2025-02-05 03:01:30|6015.78|6015.08|6015.53|6014.83|6015.78|6015.08|6015.53|6014.83|30
1738724500000|2025-02-05 03:01:40|6015.28|6014.58|6015.4|6014.7|6015.4|6014.7|6015.28|6014.58|41
1738724510000|2025-02-05 03:01:50|6015.53|6014.83|6015.78|6015.08|6015.78|6015.08|6015.53|6014.83|2
1738724520000|2025-02-05 03:02:00|6015.53|6014.83|6015.4|6014.7|6015.53|6014.83|6015.4|6014.7|30
1738724530000|2025-02-05 03:02:10|6015.53|6014.83|6015.53|6014.83|6015.78|6015.08|6015.53|6014.83|3
1738724540000|2025-02-05 03:02:20|||||||||2
1738724550000|2025-02-05 03:02:30|||||||||2
1738724560000|2025-02-05 03:02:40|||||||||1
1738724570000|2025-02-05 03:02:50|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|5
1738724580000|2025-02-05 03:03:00|6015.53|6014.83|6015.53|6014.83|6015.53|6014.83|6015.53|6014.83|6
1738724590000|2025-02-05 03:03:10|||||||||5
1738724600000|2025-02-05 03:03:20|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6
1738724630000|2025-02-05 03:03:50|6015.65|6014.95|6015.53|6014.83|6015.78|6015.08|6015.53|6014.83|16
1738724640000|2025-02-05 03:04:00|||||||||2
1738724650000|2025-02-05 03:04:10|6015.28|6014.58|6015.28|6014.58|6015.53|6014.83|6015.28|6014.58|14
1738724660000|2025-02-05 03:04:20|||||||||9
1738724670000|2025-02-05 03:04:30|6015.53|6014.83|6015.53|6014.83|6015.53|6014.83|6015.28|6014.58|12
1738724680000|2025-02-05 03:04:40|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|2
1738724690000|2025-02-05 03:04:50|6015.53|6014.83|6015.03|6014.33|6015.53|6014.83|6015.03|6014.33|12
1738724700000|2025-02-05 03:05:00|6015.15|6014.45|6015.03|6014.33|6015.28|6014.58|6015.03|6014.33|9
1738724710000|2025-02-05 03:05:10|||||||||3
1738724720000|2025-02-05 03:05:20|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.15|6014.45|8
1738724730000|2025-02-05 03:05:30|6015.15|6014.45|6014.78|6014.08|6015.28|6014.58|6014.78|6014.08|15
1738724740000|2025-02-05 03:05:40|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|21
1738724750000|2025-02-05 03:05:50|6014.28|6013.58|6014.4|6013.7|6014.53|6013.83|6014.28|6013.58|8
1738724760000|2025-02-05 03:06:00|6014.53|6013.83|6013.78|6013.08|6014.53|6013.83|6013.78|6013.08|40
1738724770000|2025-02-05 03:06:10|6013.65|6012.95|6013.53|6012.83|6013.65|6012.95|6013.53|6012.83|62
1738724780000|2025-02-05 03:06:20|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6013.9|6013.2|30
1738724790000|2025-02-05 03:06:30|6014.15|6013.45|6013.9|6013.2|6014.28|6013.58|6013.9|6013.2|35
1738724800000|2025-02-05 03:06:40|6013.78|6013.08|6014.03|6013.33|6014.03|6013.33|6013.78|6013.08|5
1738724810000|2025-02-05 03:06:50|6013.9|6013.2|6014.03|6013.33|6014.03|6013.33|6013.9|6013.2|0
1738724820000|2025-02-05 03:07:00|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|15
1738724830000|2025-02-05 03:07:10|6014.53|6013.83|6014.78|6014.08|6014.78|6014.08|6014.53|6013.83|13
1738724840000|2025-02-05 03:07:20|6014.53|6013.83|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|14
1738724850000|2025-02-05 03:07:30|6014.53|6013.83|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|11
1738724870000|2025-02-05 03:07:50|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|7
1738724880000|2025-02-05 03:08:00|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|7
1738724890000|2025-02-05 03:08:10|||||||||1
1738724900000|2025-02-05 03:08:20|6014.53|6013.83|6014.03|6013.33|6014.53|6013.83|6014.03|6013.33|15
1738724910000|2025-02-05 03:08:30|6014.15|6013.45|6014.03|6013.33|6014.15|6013.45|6013.9|6013.2|6
1738724920000|2025-02-05 03:08:40|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.15|6013.45|10
1738724930000|2025-02-05 03:08:50|||||||||1
1738724940000|2025-02-05 03:09:00|6014.4|6013.7|6014.53|6013.83|6014.78|6014.08|6014.4|6013.7|13
1738724950000|2025-02-05 03:09:10|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|10
1738724960000|2025-02-05 03:09:20|6014.53|6013.83|6014.78|6014.08|6014.78|6014.08|6014.53|6013.83|23
1738724970000|2025-02-05 03:09:30|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|5
1738724980000|2025-02-05 03:09:40|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|6014.9|6014.2|1
1738724990000|2025-02-05 03:09:50|6015.28|6014.58|6015.53|6014.83|6015.53|6014.83|6015.28|6014.58|14
1738725000000|2025-02-05 03:10:00|6015.4|6014.7|6015.78|6015.08|6015.78|6015.08|6015.4|6014.7|22
1738725010000|2025-02-05 03:10:10|6015.65|6014.95|6015.78|6015.08|6015.78|6015.08|6015.65|6014.95|8
1738725020000|2025-02-05 03:10:20|6015.53|6014.83|6015.53|6014.83|6015.53|6014.83|6015.53|6014.83|8
1738725030000|2025-02-05 03:10:30|||||||||2
1738725040000|2025-02-05 03:10:40|6015.4|6014.7|6015.28|6014.58|6015.4|6014.7|6015.28|6014.58|6
1738725050000|2025-02-05 03:10:50|6015.53|6014.83|6015.78|6015.08|6015.78|6015.08|6015.53|6014.83|33
1738725070000|2025-02-05 03:11:10|6015.65|6014.95|6015.53|6014.83|6015.65|6014.95|6015.53|6014.83|3
1738725080000|2025-02-05 03:11:20|||||||||5
1738725090000|2025-02-05 03:11:30|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|19
1738725100000|2025-02-05 03:11:40|||||||||6
1738725110000|2025-02-05 03:11:50|||||||||4
1738725130000|2025-02-05 03:12:10|6015.03|6014.33|6015.28|6014.58|6015.28|6014.58|6015.03|6014.33|13
1738725140000|2025-02-05 03:12:20|||||||||1
1738725150000|2025-02-05 03:12:30|||||||||2
1738725160000|2025-02-05 03:12:40|||||||||1
1738725170000|2025-02-05 03:12:50|||||||||1
1738725180000|2025-02-05 03:13:00|6015.03|6014.33|6015.28|6014.58|6015.53|6014.83|6015.03|6014.33|19
1738725190000|2025-02-05 03:13:10|6015.4|6014.7|6015.15|6014.45|6015.53|6014.83|6015.15|6014.45|8
1738725200000|2025-02-05 03:13:20|6015.28|6014.58|6014.78|6014.08|6015.28|6014.58|6014.53|6013.83|35
1738725220000|2025-02-05 03:13:40|6014.65|6013.95|6015.03|6014.33|6015.03|6014.33|6014.65|6013.95|7
1738725230000|2025-02-05 03:13:50|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.03|6014.33|21
1738725240000|2025-02-05 03:14:00|6015.03|6014.33|6015.28|6014.58|6015.28|6014.58|6015.03|6014.33|9
1738725250000|2025-02-05 03:14:10|6015.03|6014.33|6014.78|6014.08|6015.03|6014.33|6014.78|6014.08|13
1738725260000|2025-02-05 03:14:20|||||||||14
1738725280000|2025-02-05 03:14:40|6014.9|6014.2|6015.03|6014.33|6015.03|6014.33|6014.9|6014.2|4
1738725290000|2025-02-05 03:14:50|6014.78|6014.08|6014.78|6014.08|6014.9|6014.2|6014.78|6014.08|7
1738725300000|2025-02-05 03:15:00|6014.65|6013.95|6014.78|6014.08|6014.78|6014.08|6014.65|6013.95|5
1738725310000|2025-02-05 03:15:10|||||||||1
1738725320000|2025-02-05 03:15:20|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|12
1738725330000|2025-02-05 03:15:30|6014.78|6014.08|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|10
1738725340000|2025-02-05 03:15:40|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|17
1738725350000|2025-02-05 03:15:50|6015.15|6014.45|6014.78|6014.08|6015.28|6014.58|6014.78|6014.08|13
1738725360000|2025-02-05 03:16:00|6015.03|6014.33|6015.15|6014.45|6015.28|6014.58|6014.9|6014.2|23
1738725370000|2025-02-05 03:16:10|6015.03|6014.33|6014.53|6013.83|6015.03|6014.33|6014.53|6013.83|9
1738725380000|2025-02-05 03:16:20|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|1
1738725390000|2025-02-05 03:16:30|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|4
1738725400000|2025-02-05 03:16:40|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|0
1738725410000|2025-02-05 03:16:50|6014.9|6014.2|6014.78|6014.08|6015.03|6014.33|6014.78|6014.08|4
1738725420000|2025-02-05 03:17:00|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|2
1738725430000|2025-02-05 03:17:10|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|7
1738725440000|2025-02-05 03:17:20|6015.15|6014.45|6015.28|6014.58|6015.28|6014.58|6015.15|6014.45|7
1738725450000|2025-02-05 03:17:30|6015.03|6014.33|6015.28|6014.58|6015.28|6014.58|6015.03|6014.33|5
1738725460000|2025-02-05 03:17:40|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|4
1738725470000|2025-02-05 03:17:50|6015.15|6014.45|6015.28|6014.58|6015.28|6014.58|6015.15|6014.45|10
1738725490000|2025-02-05 03:18:10|6015.4|6014.7|6015.28|6014.58|6015.4|6014.7|6015.28|6014.58|2
1738725500000|2025-02-05 03:18:20|6015.15|6014.45|6015.03|6014.33|6015.28|6014.58|6015.03|6014.33|8
1738725510000|2025-02-05 03:18:30|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|8
1738725520000|2025-02-05 03:18:40|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|8
1738725530000|2025-02-05 03:18:50|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|17
1738725540000|2025-02-05 03:19:00|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.28|6013.58|12
1738725560000|2025-02-05 03:19:20|6014.4|6013.7|6014.28|6013.58|6014.4|6013.7|6014.28|6013.58|10
1738725570000|2025-02-05 03:19:30|6014.4|6013.7|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|2
1738725580000|2025-02-05 03:19:40|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.4|6013.7|1
1738725590000|2025-02-05 03:19:50|6014.65|6013.95|6014.65|6013.95|6014.78|6014.08|6014.65|6013.95|2
1738725600000|2025-02-05 03:20:00|6014.53|6013.83|6014.65|6013.95|6014.78|6014.08|6014.53|6013.83|13
1738725610000|2025-02-05 03:20:10|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|0
1738725620000|2025-02-05 03:20:20|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|8
1738725630000|2025-02-05 03:20:30|6014.9|6014.2|6014.9|6014.2|6015.03|6014.33|6014.9|6014.2|8
1738725650000|2025-02-05 03:20:50|6014.78|6014.08|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|6
1738725660000|2025-02-05 03:21:00|||||||||1
1738725670000|2025-02-05 03:21:10|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|9
1738725680000|2025-02-05 03:21:20|6014.9|6014.2|6014.9|6014.2|6015.03|6014.33|6014.78|6014.08|16
1738725690000|2025-02-05 03:21:30|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|1
1738725700000|2025-02-05 03:21:40|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|13
1738725710000|2025-02-05 03:21:50|6014.4|6013.7|6014.28|6013.58|6014.4|6013.7|6014.28|6013.58|6
1738725720000|2025-02-05 03:22:00|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6
1738725750000|2025-02-05 03:22:30|6014.65|6013.95|6014.78|6014.08|6014.78|6014.08|6014.65|6013.95|16
1738725760000|2025-02-05 03:22:40|6014.53|6013.83|6014.53|6013.83|6014.65|6013.95|6014.53|6013.83|9
1738725770000|2025-02-05 03:22:50|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.4|6013.7|4
1738725780000|2025-02-05 03:23:00|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.28|6013.58|5
1738725790000|2025-02-05 03:23:10|6014.4|6013.7|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|2
1738725800000|2025-02-05 03:23:20|||||||||2
1738725810000|2025-02-05 03:23:30|||||||||1
1738725820000|2025-02-05 03:23:40|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|2
1738725830000|2025-02-05 03:23:50|||||||||11
1738725840000|2025-02-05 03:24:00|6014.4|6013.7|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|14
1738725850000|2025-02-05 03:24:10|6014.15|6013.45|6014.03|6013.33|6014.15|6013.45|6014.03|6013.33|10
1738725860000|2025-02-05 03:24:20|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|2
1738725870000|2025-02-05 03:24:30|6012.65|6011.95|6013.03|6012.33|6013.03|6012.33|6012.65|6011.95|741
1738725880000|2025-02-05 03:24:40|6012.78|6012.08|6012.65|6011.95|6012.78|6012.08|6012.65|6011.95|91
1738725890000|2025-02-05 03:24:50|6012.03|6011.33|6012.53|6011.83|6012.53|6011.83|6011.28|6010.58|242
1738725900000|2025-02-05 03:25:00|6012.28|6011.58|6012.03|6011.33|6012.53|6011.83|6012.03|6011.33|30
1738725910000|2025-02-05 03:25:10|6012.28|6011.58|6012.15|6011.45|6012.28|6011.58|6012.03|6011.33|20
1738725920000|2025-02-05 03:25:20|6012.03|6011.33|6012.28|6011.58|6012.28|6011.58|6012.03|6011.33|15
1738725930000|2025-02-05 03:25:30|6012.03|6011.33|6012.03|6011.33|6012.15|6011.45|6012.03|6011.33|2
1738725940000|2025-02-05 03:25:40|6012.15|6011.45|6012.15|6011.45|6012.28|6011.58|6012.03|6011.33|6
1738725950000|2025-02-05 03:25:50|6012.03|6011.33|6012.28|6011.58|6012.28|6011.58|6012.03|6011.33|3
1738725960000|2025-02-05 03:26:00|6012.53|6011.83|6012.03|6011.33|6012.53|6011.83|6012.03|6011.33|63
1738725970000|2025-02-05 03:26:10|6012.15|6011.45|6012.03|6011.33|6012.15|6011.45|6012.03|6011.33|1
1738725980000|2025-02-05 03:26:20|||||||||1
1738726000000|2025-02-05 03:26:40|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|28
1738726010000|2025-02-05 03:26:50|6012.03|6011.33|6012.15|6011.45|6012.15|6011.45|6012.03|6011.33|10
1738726020000|2025-02-05 03:27:00|6012.28|6011.58|6012.78|6012.08|6012.78|6012.08|6012.28|6011.58|14
1738726030000|2025-02-05 03:27:10|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|11
1738726040000|2025-02-05 03:27:20|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|13
1738726060000|2025-02-05 03:27:40|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|15
1738726070000|2025-02-05 03:27:50|6012.03|6011.33|6012.03|6011.33|6012.15|6011.45|6012.03|6011.33|15
1738726080000|2025-02-05 03:28:00|6012.15|6011.45|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|7
1738726090000|2025-02-05 03:28:10|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|8
1738726100000|2025-02-05 03:28:20|6012.53|6011.83|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|14
1738726110000|2025-02-05 03:28:30|||||||||12
1738726120000|2025-02-05 03:28:40|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|8
1738726130000|2025-02-05 03:28:50|6012.15|6011.45|6012.53|6011.83|6012.53|6011.83|6012.15|6011.45|18
1738726140000|2025-02-05 03:29:00|6012.28|6011.58|6012.4|6011.7|6012.53|6011.83|6012.28|6011.58|13
1738726150000|2025-02-05 03:29:10|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.4|6011.7|30
1738726160000|2025-02-05 03:29:20|6012.53|6011.83|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|9
1738726170000|2025-02-05 03:29:30|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|16
1738726190000|2025-02-05 03:29:50|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|24
1738726200000|2025-02-05 03:30:00|6012.78|6012.08|6013.03|6012.33|6013.03|6012.33|6012.53|6011.83|9
1738726210000|2025-02-05 03:30:10|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|2
1738726220000|2025-02-05 03:30:20|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|28
1738726230000|2025-02-05 03:30:30|6013.65|6012.95|6013.53|6012.83|6013.65|6012.95|6013.53|6012.83|7
1738726240000|2025-02-05 03:30:40|6013.28|6012.58|6013.4|6012.7|6013.53|6012.83|6013.28|6012.58|15
1738726250000|2025-02-05 03:30:50|6013.28|6012.58|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|10
1738726260000|2025-02-05 03:31:00|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6
1738726270000|2025-02-05 03:31:10|6013.4|6012.7|6013.53|6012.83|6013.53|6012.83|6013.4|6012.7|20
1738726280000|2025-02-05 03:31:20|6013.65|6012.95|6013.78|6013.08|6013.78|6013.08|6013.65|6012.95|6
1738726290000|2025-02-05 03:31:30|6013.65|6012.95|6013.65|6012.95|6013.78|6013.08|6013.65|6012.95|6
1738726300000|2025-02-05 03:31:40|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|0
1738726310000|2025-02-05 03:31:50|||||||||1
1738726330000|2025-02-05 03:32:10|||||||||2
1738726340000|2025-02-05 03:32:20|6013.53|6012.83|6013.65|6012.95|6013.65|6012.95|6013.53|6012.83|26
1738726350000|2025-02-05 03:32:30|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|3
1738726360000|2025-02-05 03:32:40|6013.28|6012.58|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|7
1738726370000|2025-02-05 03:32:50|6013.65|6012.95|6013.78|6013.08|6013.78|6013.08|6013.65|6012.95|14
1738726380000|2025-02-05 03:33:00|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|27
1738726390000|2025-02-05 03:33:10|||||||||6
1738726400000|2025-02-05 03:33:20|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|3
1738726410000|2025-02-05 03:33:30|6013.53|6012.83|6013.28|6012.58|6013.65|6012.95|6013.28|6012.58|42
1738726420000|2025-02-05 03:33:40|||||||||3
1738726430000|2025-02-05 03:33:50|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|10
1738726440000|2025-02-05 03:34:00|6013.28|6012.58|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|12
1738726450000|2025-02-05 03:34:10|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6
1738726460000|2025-02-05 03:34:20|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|5
1738726470000|2025-02-05 03:34:30|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|10
1738726480000|2025-02-05 03:34:40|6013.15|6012.45|6013.28|6012.58|6013.53|6012.83|6013.15|6012.45|8
1738726490000|2025-02-05 03:34:50|6013.4|6012.7|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|4
1738726500000|2025-02-05 03:35:00|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|4
1738726510000|2025-02-05 03:35:10|6013.53|6012.83|6013.78|6013.08|6013.78|6013.08|6013.53|6012.83|11
1738726520000|2025-02-05 03:35:20|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|3
1738726530000|2025-02-05 03:35:30|||||||||4
1738726540000|2025-02-05 03:35:40|6013.28|6012.58|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|17
1738726550000|2025-02-05 03:35:50|6012.9|6012.2|6012.78|6012.08|6012.9|6012.2|6012.78|6012.08|11
1738726560000|2025-02-05 03:36:00|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|21
1738726580000|2025-02-05 03:36:20|6013.15|6012.45|6013.28|6012.58|6013.28|6012.58|6013.15|6012.45|6
1738726590000|2025-02-05 03:36:30|6013.4|6012.7|6013.78|6013.08|6013.78|6013.08|6013.28|6012.58|20
1738726620000|2025-02-05 03:37:00|6013.9|6013.2|6013.65|6012.95|6013.9|6013.2|6013.65|6012.95|39
1738726630000|2025-02-05 03:37:10|6013.78|6013.08|6013.65|6012.95|6013.78|6013.08|6013.65|6012.95|0
1738726640000|2025-02-05 03:37:20|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|0
1738726650000|2025-02-05 03:37:30|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|14
1738726660000|2025-02-05 03:37:40|6014.15|6013.45|6014.03|6013.33|6014.15|6013.45|6014.03|6013.33|12
1738726670000|2025-02-05 03:37:50|||||||||2
1738726680000|2025-02-05 03:38:00|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.15|6013.45|17
1738726700000|2025-02-05 03:38:20|||||||||1
1738726710000|2025-02-05 03:38:30|||||||||21
1738726730000|2025-02-05 03:38:50|6014.4|6013.7|6014.28|6013.58|6014.4|6013.7|6014.28|6013.58|15
1738726740000|2025-02-05 03:39:00|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.28|6013.58|18
1738726750000|2025-02-05 03:39:10|||||||||2
1738726770000|2025-02-05 03:39:30|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|11
1738726780000|2025-02-05 03:39:40|6014.53|6013.83|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|6
1738726790000|2025-02-05 03:39:50|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.4|6013.7|9
1738726800000|2025-02-05 03:40:00|6014.28|6013.58|6014.53|6013.83|6014.53|6013.83|6014.28|6013.58|12
1738726810000|2025-02-05 03:40:10|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|8
1738726820000|2025-02-05 03:40:20|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|16
1738726830000|2025-02-05 03:40:30|||||||||2
1738726850000|2025-02-05 03:40:50|||||||||5
1738726860000|2025-02-05 03:41:00|6014.78|6014.08|6014.28|6013.58|6014.78|6014.08|6014.28|6013.58|42
1738726870000|2025-02-05 03:41:10|6014.4|6013.7|6014.28|6013.58|6014.4|6013.7|6014.28|6013.58|0
1738726890000|2025-02-05 03:41:30|||||||||2
1738726910000|2025-02-05 03:41:50|6014.03|6013.33|6013.9|6013.2|6014.15|6013.45|6013.9|6013.2|23
1738726920000|2025-02-05 03:42:00|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6013.78|6013.08|6
1738726930000|2025-02-05 03:42:10|6014.15|6013.45|6014.28|6013.58|6014.28|6013.58|6014.03|6013.33|1
1738726940000|2025-02-05 03:42:20|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|3
1738726960000|2025-02-05 03:42:40|6014.15|6013.45|6014.03|6013.33|6014.15|6013.45|6014.03|6013.33|6
1738726970000|2025-02-05 03:42:50|6014.15|6013.45|6014.03|6013.33|6014.15|6013.45|6014.03|6013.33|3
1738726980000|2025-02-05 03:43:00|6014.28|6013.58|6014.15|6013.45|6014.28|6013.58|6014.03|6013.33|5
1738726990000|2025-02-05 03:43:10|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.03|6013.33|4
1738727000000|2025-02-05 03:43:20|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|10
1738727010000|2025-02-05 03:43:30|6014.65|6013.95|6014.78|6014.08|6014.78|6014.08|6014.65|6013.95|3
1738727020000|2025-02-05 03:43:40|6015.03|6014.33|6014.78|6014.08|6015.03|6014.33|6014.78|6014.08|18
1738727030000|2025-02-05 03:43:50|||||||||4
1738727040000|2025-02-05 03:44:00|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|10
1738727050000|2025-02-05 03:44:10|6014.65|6013.95|6015.03|6014.33|6015.03|6014.33|6014.65|6013.95|14
1738727060000|2025-02-05 03:44:20|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|10
1738727070000|2025-02-05 03:44:30|6014.53|6013.83|6014.78|6014.08|6014.78|6014.08|6014.53|6013.83|8
1738727080000|2025-02-05 03:44:40|||||||||1
1738727090000|2025-02-05 03:44:50|||||||||1
1738727100000|2025-02-05 03:45:00|6014.9|6014.2|6014.78|6014.08|6015.03|6014.33|6014.78|6014.08|6
1738727110000|2025-02-05 03:45:10|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.4|6013.7|13
1738727120000|2025-02-05 03:45:20|6014.65|6013.95|6014.78|6014.08|6014.78|6014.08|6014.65|6013.95|7
1738727130000|2025-02-05 03:45:30|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|3
1738727140000|2025-02-05 03:45:40|6014.65|6013.95|6014.53|6013.83|6014.78|6014.08|6014.53|6013.83|3
1738727150000|2025-02-05 03:45:50|6014.65|6013.95|6014.53|6013.83|6014.78|6014.08|6014.53|6013.83|1
1738727160000|2025-02-05 03:46:00|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.4|6013.7|2
1738727170000|2025-02-05 03:46:10|||||||||2
1738727180000|2025-02-05 03:46:20|||||||||2
1738727200000|2025-02-05 03:46:40|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|6014.78|6014.08|1
1738727210000|2025-02-05 03:46:50|6014.65|6013.95|6014.53|6013.83|6014.78|6014.08|6014.53|6013.83|11
1738727220000|2025-02-05 03:47:00|||||||||2
1738727240000|2025-02-05 03:47:20|6014.28|6013.58|6014.28|6013.58|6014.4|6013.7|6014.28|6013.58|17
1738727270000|2025-02-05 03:47:50|6014.03|6013.33|6013.78|6013.08|6014.03|6013.33|6013.78|6013.08|18
1738727280000|2025-02-05 03:48:00|||||||||19
1738727290000|2025-02-05 03:48:10|6013.65|6012.95|6013.53|6012.83|6013.65|6012.95|6013.53|6012.83|10
1738727300000|2025-02-05 03:48:20|||||||||5
1738727310000|2025-02-05 03:48:30|||||||||2
1738727330000|2025-02-05 03:48:50|6013.4|6012.7|6013.53|6012.83|6013.53|6012.83|6013.4|6012.7|15
1738727340000|2025-02-05 03:49:00|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|16
1738727360000|2025-02-05 03:49:20|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|14
1738727370000|2025-02-05 03:49:30|||||||||3
1738727380000|2025-02-05 03:49:40|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|12
1738727390000|2025-02-05 03:49:50|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.9|6012.2|14
1738727400000|2025-02-05 03:50:00|6013.15|6012.45|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|6
1738727410000|2025-02-05 03:50:10|6013.15|6012.45|6013.03|6012.33|6013.15|6012.45|6013.03|6012.33|9
1738727420000|2025-02-05 03:50:20|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|31
1738727430000|2025-02-05 03:50:30|||||||||3
1738727440000|2025-02-05 03:50:40|||||||||3
1738727460000|2025-02-05 03:51:00|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|5
1738727470000|2025-02-05 03:51:10|6013.03|6012.33|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|11
1738727480000|2025-02-05 03:51:20|6013.03|6012.33|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|21
1738727490000|2025-02-05 03:51:30|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|12
1738727500000|2025-02-05 03:51:40|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|8
1738727510000|2025-02-05 03:51:50|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|1
1738727520000|2025-02-05 03:52:00|6012.9|6012.2|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|8
1738727530000|2025-02-05 03:52:10|6012.9|6012.2|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|1
1738727540000|2025-02-05 03:52:20|6013.03|6012.33|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|6
1738727550000|2025-02-05 03:52:30|||||||||3
1738727560000|2025-02-05 03:52:40|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|10
1738727570000|2025-02-05 03:52:50|||||||||3
1738727580000|2025-02-05 03:53:00|6012.78|6012.08|6012.65|6011.95|6012.78|6012.08|6012.53|6011.83|8
1738727590000|2025-02-05 03:53:10|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|0
1738727600000|2025-02-05 03:53:20|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|10
1738727610000|2025-02-05 03:53:30|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6
1738727620000|2025-02-05 03:53:40|||||||||1
1738727630000|2025-02-05 03:53:50|||||||||1
1738727640000|2025-02-05 03:54:00|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|5
1738727650000|2025-02-05 03:54:10|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|11
1738727670000|2025-02-05 03:54:30|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|10
1738727680000|2025-02-05 03:54:40|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|3
1738727690000|2025-02-05 03:54:50|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|11
1738727700000|2025-02-05 03:55:00|6013.03|6012.33|6012.9|6012.2|6013.03|6012.33|6012.9|6012.2|2
1738727710000|2025-02-05 03:55:10|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|2
1738727730000|2025-02-05 03:55:30|||||||||2
1738727740000|2025-02-05 03:55:40|6012.9|6012.2|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|12
1738727750000|2025-02-05 03:55:50|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|8
1738727760000|2025-02-05 03:56:00|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|5
1738727770000|2025-02-05 03:56:10|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|7
1738727780000|2025-02-05 03:56:20|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|53
1738727790000|2025-02-05 03:56:30|6011.78|6011.08|6010.78|6010.08|6011.78|6011.08|6010.03|6009.33|351
1738727800000|2025-02-05 03:56:40|6010.53|6009.83|6011.03|6010.33|6011.03|6010.33|6010.53|6009.83|37
1738727810000|2025-02-05 03:56:50|6010.9|6010.2|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|21
1738727820000|2025-02-05 03:57:00|6010.53|6009.83|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|27
1738727830000|2025-02-05 03:57:10|6010.65|6009.95|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|19
1738727840000|2025-02-05 03:57:20|6010.65|6009.95|6010.53|6009.83|6010.65|6009.95|6010.53|6009.83|24
1738727850000|2025-02-05 03:57:30|6010.78|6010.08|6010.65|6009.95|6010.78|6010.08|6010.53|6009.83|15
1738727860000|2025-02-05 03:57:40|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|1
1738727870000|2025-02-05 03:57:50|6010.78|6010.08|6010.28|6009.58|6010.78|6010.08|6010.28|6009.58|20
1738727880000|2025-02-05 03:58:00|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.4|6009.7|9
1738727890000|2025-02-05 03:58:10|6010.28|6009.58|6010.53|6009.83|6010.65|6009.95|6010.28|6009.58|3
1738727900000|2025-02-05 03:58:20|6010.65|6009.95|6010.28|6009.58|6010.65|6009.95|6010.28|6009.58|22
1738727910000|2025-02-05 03:58:30|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|15
1738727920000|2025-02-05 03:58:40|6010.4|6009.7|6010.4|6009.7|6010.53|6009.83|6010.28|6009.58|11
1738727930000|2025-02-05 03:58:50|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|1
1738727940000|2025-02-05 03:59:00|6010.4|6009.7|6010.03|6009.33|6010.4|6009.7|6010.03|6009.33|39
1738727950000|2025-02-05 03:59:10|6009.78|6009.08|6010.28|6009.58|6010.28|6009.58|6009.78|6009.08|37
1738727960000|2025-02-05 03:59:20|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|19
1738727970000|2025-02-05 03:59:30|||||||||1
1738727980000|2025-02-05 03:59:40|6010.65|6009.95|6011.03|6010.33|6011.03|6010.33|6010.65|6009.95|15
1738727990000|2025-02-05 03:59:50|6010.9|6010.2|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|5
1738728000000|2025-02-05 04:00:00|6011.03|6010.33|6011.03|6010.33|6011.28|6010.58|6010.78|6010.08|39
1738728010000|2025-02-05 04:00:10|||||||||8
1738728020000|2025-02-05 04:00:20|6010.78|6010.08|6010.9|6010.2|6011.03|6010.33|6010.78|6010.08|6
1738728030000|2025-02-05 04:00:30|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|2
1738728040000|2025-02-05 04:00:40|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|4
1738728050000|2025-02-05 04:00:50|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|10
1738728060000|2025-02-05 04:01:00|6010.4|6009.7|6010.28|6009.58|6010.53|6009.83|6010.03|6009.33|63
1738728070000|2025-02-05 04:01:10|||||||||3
1738728080000|2025-02-05 04:01:20|6010.53|6009.83|6010.4|6009.7|6010.53|6009.83|6010.28|6009.58|15
1738728090000|2025-02-05 04:01:30|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|8
1738728100000|2025-02-05 04:01:40|6010.15|6009.45|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|9
1738728110000|2025-02-05 04:01:50|6010.28|6009.58|6009.9|6009.2|6010.28|6009.58|6009.9|6009.2|45
1738728120000|2025-02-05 04:02:00|6009.78|6009.08|6009.53|6008.83|6010.03|6009.33|6009.53|6008.83|16
1738728130000|2025-02-05 04:02:10|6009.4|6008.7|6009.03|6008.33|6009.4|6008.7|6008.9|6008.2|82
1738728140000|2025-02-05 04:02:20|6008.78|6008.08|6009.28|6008.58|6009.28|6008.58|6008.78|6008.08|38
1738728150000|2025-02-05 04:02:30|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|33
1738728160000|2025-02-05 04:02:40|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|9
1738728170000|2025-02-05 04:02:50|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|53
1738728180000|2025-02-05 04:03:00|6009.28|6008.58|6009.15|6008.45|6009.28|6008.58|6009.15|6008.45|30
1738728190000|2025-02-05 04:03:10|6009.28|6008.58|6009.03|6008.33|6009.28|6008.58|6009.03|6008.33|6
1738728200000|2025-02-05 04:03:20|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.03|6008.33|19
1738728210000|2025-02-05 04:03:30|6009.03|6008.33|6009.03|6008.33|6009.15|6008.45|6009.03|6008.33|4
1738728220000|2025-02-05 04:03:40|||||||||2
1738728230000|2025-02-05 04:03:50|6009.15|6008.45|6009.78|6009.08|6009.78|6009.08|6009.15|6008.45|74
1738728240000|2025-02-05 04:04:00|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|23
1738728250000|2025-02-05 04:04:10|6009.9|6009.2|6010.03|6009.33|6010.03|6009.33|6009.9|6009.2|8
1738728260000|2025-02-05 04:04:20|6009.78|6009.08|6010.28|6009.58|6010.28|6009.58|6009.78|6009.08|60
1738728270000|2025-02-05 04:04:30|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|25
1738728280000|2025-02-05 04:04:40|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.53|6008.83|11
1738728290000|2025-02-05 04:04:50|6009.53|6008.83|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|5
1738728300000|2025-02-05 04:05:00|6009.78|6009.08|6009.65|6008.95|6009.78|6009.08|6009.53|6008.83|7
1738728310000|2025-02-05 04:05:10|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.65|6008.95|1
1738728320000|2025-02-05 04:05:20|6009.65|6008.95|6010.03|6009.33|6010.03|6009.33|6009.65|6008.95|40
1738728330000|2025-02-05 04:05:30|6010.28|6009.58|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|10
1738728340000|2025-02-05 04:05:40|6010.15|6009.45|6010.15|6009.45|6010.28|6009.58|6010.15|6009.45|8
1738728350000|2025-02-05 04:05:50|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|10
1738728360000|2025-02-05 04:06:00|6009.78|6009.08|6009.9|6009.2|6010.03|6009.33|6009.78|6009.08|9
1738728370000|2025-02-05 04:06:10|6010.03|6009.33|6009.9|6009.2|6010.03|6009.33|6009.78|6009.08|7
1738728380000|2025-02-05 04:06:20|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|7
1738728390000|2025-02-05 04:06:30|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|12
1738728400000|2025-02-05 04:06:40|||||||||1
1738728410000|2025-02-05 04:06:50|||||||||7
1738728420000|2025-02-05 04:07:00|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|5
1738728430000|2025-02-05 04:07:10|6010.78|6010.08|6010.9|6010.2|6010.9|6010.2|6010.78|6010.08|69
1738728440000|2025-02-05 04:07:20|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|9
1738728450000|2025-02-05 04:07:30|6010.78|6010.08|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|6
1738728460000|2025-02-05 04:07:40|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|5
1738728480000|2025-02-05 04:08:00|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.65|6009.95|2
1738728490000|2025-02-05 04:08:10|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|11
1738728530000|2025-02-05 04:08:50|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|10
1738728540000|2025-02-05 04:09:00|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|14
1738728550000|2025-02-05 04:09:10|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.4|6009.7|2
1738728570000|2025-02-05 04:09:30|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|8
1738728580000|2025-02-05 04:09:40|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|9
1738728590000|2025-02-05 04:09:50|||||||||7
1738728600000|2025-02-05 04:10:00|6010.78|6010.08|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|6
1738728610000|2025-02-05 04:10:10|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|2
1738728620000|2025-02-05 04:10:20|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|13
1738728630000|2025-02-05 04:10:30|||||||||8
1738728650000|2025-02-05 04:10:50|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|19
1738728660000|2025-02-05 04:11:00|6011.53|6010.83|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|8
1738728670000|2025-02-05 04:11:10|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|9
1738728680000|2025-02-05 04:11:20|6011.28|6010.58|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|8
1738728690000|2025-02-05 04:11:30|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|3
1738728700000|2025-02-05 04:11:40|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|17
1738728710000|2025-02-05 04:11:50|6011.4|6010.7|6010.78|6010.08|6011.4|6010.7|6010.78|6010.08|47
1738728720000|2025-02-05 04:12:00|6011.03|6010.33|6010.53|6009.83|6011.03|6010.33|6010.53|6009.83|53
1738728730000|2025-02-05 04:12:10|6010.65|6009.95|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|16
1738728740000|2025-02-05 04:12:20|6010.78|6010.08|6010.28|6009.58|6010.78|6010.08|6010.28|6009.58|66
1738728760000|2025-02-05 04:12:40|||||||||3
1738728770000|2025-02-05 04:12:50|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|14
1738728780000|2025-02-05 04:13:00|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|6
1738728790000|2025-02-05 04:13:10|||||||||2
1738728800000|2025-02-05 04:13:20|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|8
1738728810000|2025-02-05 04:13:30|||||||||5
1738728820000|2025-02-05 04:13:40|||||||||15
1738728830000|2025-02-05 04:13:50|6010.53|6009.83|6010.53|6009.83|6010.65|6009.95|6010.53|6009.83|9
1738728840000|2025-02-05 04:14:00|6010.65|6009.95|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|6
1738728850000|2025-02-05 04:14:10|||||||||5
1738728880000|2025-02-05 04:14:40|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|1
1738728890000|2025-02-05 04:14:50|||||||||9
1738728900000|2025-02-05 04:15:00|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.65|6009.95|13
1738728910000|2025-02-05 04:15:10|6010.9|6010.2|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|5
1738728920000|2025-02-05 04:15:20|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|2
1738728930000|2025-02-05 04:15:30|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|10
1738728940000|2025-02-05 04:15:40|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|8
1738728950000|2025-02-05 04:15:50|6010.28|6009.58|6010.15|6009.45|6010.28|6009.58|6010.15|6009.45|34
1738728960000|2025-02-05 04:16:00|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|3
1738728970000|2025-02-05 04:16:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|9
1738728980000|2025-02-05 04:16:20|6010.4|6009.7|6010.4|6009.7|6010.53|6009.83|6010.28|6009.58|21
1738728990000|2025-02-05 04:16:30|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|15
1738729000000|2025-02-05 04:16:40|6010.15|6009.45|6009.28|6008.58|6010.28|6009.58|6009.28|6008.58|96
1738729010000|2025-02-05 04:16:50|||||||||7
1738729020000|2025-02-05 04:17:00|6009.15|6008.45|6009.53|6008.83|6009.53|6008.83|6009.15|6008.45|5
1738729030000|2025-02-05 04:17:10|6009.65|6008.95|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|30
1738729040000|2025-02-05 04:17:20|6010.03|6009.33|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|1
1738729050000|2025-02-05 04:17:30|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|3
1738729060000|2025-02-05 04:17:40|6009.65|6008.95|6009.65|6008.95|6009.78|6009.08|6009.53|6008.83|7
1738729070000|2025-02-05 04:17:50|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|2
1738729090000|2025-02-05 04:18:10|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|9
1738729110000|2025-02-05 04:18:30|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|10
1738729130000|2025-02-05 04:18:50|||||||||3
1738729140000|2025-02-05 04:19:00|6009.53|6008.83|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|11
1738729150000|2025-02-05 04:19:10|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|10
1738729170000|2025-02-05 04:19:30|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.4|6008.7|6
1738729180000|2025-02-05 04:19:40|||||||||6
1738729190000|2025-02-05 04:19:50|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|5
1738729200000|2025-02-05 04:20:00|||||||||10
1738729210000|2025-02-05 04:20:10|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.65|6008.95|4
1738729220000|2025-02-05 04:20:20|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|3
1738729230000|2025-02-05 04:20:30|6010.28|6009.58|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|24
1738729240000|2025-02-05 04:20:40|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|14
1738729250000|2025-02-05 04:20:50|||||||||1
1738729260000|2025-02-05 04:21:00|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|8
1738729270000|2025-02-05 04:21:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|16
1738729280000|2025-02-05 04:21:20|6010.4|6009.7|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|22
1738729290000|2025-02-05 04:21:30|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|1
1738729300000|2025-02-05 04:21:40|||||||||2
1738729310000|2025-02-05 04:21:50|||||||||18
1738729330000|2025-02-05 04:22:10|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|13
1738729340000|2025-02-05 04:22:20|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|11
1738729350000|2025-02-05 04:22:30|6010.15|6009.45|6010.15|6009.45|6010.28|6009.58|6010.15|6009.45|6
1738729360000|2025-02-05 04:22:40|6010.03|6009.33|6010.53|6009.83|6010.53|6009.83|6010.03|6009.33|1
1738729370000|2025-02-05 04:22:50|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|2
1738729380000|2025-02-05 04:23:00|6010.53|6009.83|6010.4|6009.7|6010.53|6009.83|6010.28|6009.58|11
1738729390000|2025-02-05 04:23:10|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|8
1738729400000|2025-02-05 04:23:20|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|4
1738729420000|2025-02-05 04:23:40|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|18
1738729430000|2025-02-05 04:23:50|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|0
1738729440000|2025-02-05 04:24:00|6010.15|6009.45|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|7
1738729450000|2025-02-05 04:24:10|6010.15|6009.45|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|8
1738729470000|2025-02-05 04:24:30|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|4
1738729480000|2025-02-05 04:24:40|6009.78|6009.08|6010.03|6009.33|6010.03|6009.33|6009.78|6009.08|5
1738729490000|2025-02-05 04:24:50|6009.9|6009.2|6009.9|6009.2|6010.03|6009.33|6009.9|6009.2|6
1738729500000|2025-02-05 04:25:00|6010.03|6009.33|6010.78|6010.08|6010.78|6010.08|6010.03|6009.33|33
1738729510000|2025-02-05 04:25:10|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|15
1738729520000|2025-02-05 04:25:20|||||||||10
1738729570000|2025-02-05 04:26:10|6010.53|6009.83|6010.03|6009.33|6010.53|6009.83|6010.03|6009.33|17
1738729580000|2025-02-05 04:26:20|||||||||1
1738729590000|2025-02-05 04:26:30|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|48
1738729600000|2025-02-05 04:26:40|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|3
1738729610000|2025-02-05 04:26:50|6008.78|6008.08|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|50
1738729620000|2025-02-05 04:27:00|||||||||7
1738729630000|2025-02-05 04:27:10|6009.28|6008.58|6009.03|6008.33|6009.28|6008.58|6008.78|6008.08|83
1738729640000|2025-02-05 04:27:20|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|7
1738729650000|2025-02-05 04:27:30|||||||||1
1738729660000|2025-02-05 04:27:40|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|9
1738729670000|2025-02-05 04:27:50|||||||||10
1738729680000|2025-02-05 04:28:00|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.4|6008.7|3
1738729690000|2025-02-05 04:28:10|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|7
1738729710000|2025-02-05 04:28:30|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|16
1738729720000|2025-02-05 04:28:40|||||||||5
1738729730000|2025-02-05 04:28:50|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|11
1738729740000|2025-02-05 04:29:00|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|1
1738729750000|2025-02-05 04:29:10|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.4|6008.7|5
1738729760000|2025-02-05 04:29:20|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.53|6008.83|7
1738729770000|2025-02-05 04:29:30|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|0
1738729780000|2025-02-05 04:29:40|6009.9|6009.2|6010.03|6009.33|6010.03|6009.33|6009.9|6009.2|5
1738729800000|2025-02-05 04:30:00|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|21
1738729810000|2025-02-05 04:30:10|6010.03|6009.33|6009.9|6009.2|6010.03|6009.33|6009.78|6009.08|21
1738729820000|2025-02-05 04:30:20|6010.03|6009.33|6009.9|6009.2|6010.03|6009.33|6009.9|6009.2|3
1738729830000|2025-02-05 04:30:30|6010.03|6009.33|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|2
1738729850000|2025-02-05 04:30:50|6009.65|6008.95|6009.65|6008.95|6009.78|6009.08|6009.65|6008.95|4
1738729860000|2025-02-05 04:31:00|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|0
1738729870000|2025-02-05 04:31:10|||||||||16
1738729900000|2025-02-05 04:31:40|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|15
1738729910000|2025-02-05 04:31:50|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|13
1738729920000|2025-02-05 04:32:00|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|1
1738729930000|2025-02-05 04:32:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|9
1738729940000|2025-02-05 04:32:20|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|11
1738729960000|2025-02-05 04:32:40|||||||||1
1738729970000|2025-02-05 04:32:50|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6
1738729980000|2025-02-05 04:33:00|||||||||11
1738729990000|2025-02-05 04:33:10|6010.15|6009.45|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|0
1738730000000|2025-02-05 04:33:20|6009.9|6009.2|6009.9|6009.2|6010.03|6009.33|6009.78|6009.08|3
1738730010000|2025-02-05 04:33:30|6009.78|6009.08|6010.28|6009.58|6010.28|6009.58|6009.78|6009.08|21
1738730040000|2025-02-05 04:34:00|6010.53|6009.83|6011.03|6010.33|6011.03|6010.33|6010.53|6009.83|27
1738730050000|2025-02-05 04:34:10|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|9
1738730060000|2025-02-05 04:34:20|||||||||5
1738730070000|2025-02-05 04:34:30|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|28
1738730080000|2025-02-05 04:34:40|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|18
1738730090000|2025-02-05 04:34:50|6011.53|6010.83|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|15
1738730100000|2025-02-05 04:35:00|6012.03|6011.33|6011.53|6010.83|6012.03|6011.33|6011.53|6010.83|32
1738730110000|2025-02-05 04:35:10|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.28|6010.58|15
1738730120000|2025-02-05 04:35:20|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|4
1738730130000|2025-02-05 04:35:30|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|5
1738730140000|2025-02-05 04:35:40|6011.53|6010.83|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|3
1738730150000|2025-02-05 04:35:50|6011.53|6010.83|6011.9|6011.2|6012.03|6011.33|6011.28|6010.58|41
1738730160000|2025-02-05 04:36:00|6012.03|6011.33|6012.15|6011.45|6012.15|6011.45|6012.03|6011.33|28
1738730170000|2025-02-05 04:36:10|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|8
1738730180000|2025-02-05 04:36:20|6012.15|6011.45|6012.03|6011.33|6012.15|6011.45|6012.03|6011.33|6
1738730190000|2025-02-05 04:36:30|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.03|6011.33|38
1738730200000|2025-02-05 04:36:40|||||||||5
1738730210000|2025-02-05 04:36:50|||||||||2
1738730220000|2025-02-05 04:37:00|||||||||22
1738730230000|2025-02-05 04:37:10|6012.4|6011.7|6012.03|6011.33|6012.53|6011.83|6012.03|6011.33|17
1738730250000|2025-02-05 04:37:30|6011.9|6011.2|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|13
1738730260000|2025-02-05 04:37:40|||||||||1
1738730270000|2025-02-05 04:37:50|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|15
1738730290000|2025-02-05 04:38:10|6011.53|6010.83|6011.28|6010.58|6011.78|6011.08|6011.28|6010.58|53
1738730310000|2025-02-05 04:38:30|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|35
1738730320000|2025-02-05 04:38:40|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6
1738730330000|2025-02-05 04:38:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|4
1738730340000|2025-02-05 04:39:00|||||||||15
1738730350000|2025-02-05 04:39:10|||||||||6
1738730380000|2025-02-05 04:39:40|||||||||2
1738730390000|2025-02-05 04:39:50|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6
1738730400000|2025-02-05 04:40:00|6011.65|6010.95|6011.53|6010.83|6011.65|6010.95|6011.53|6010.83|11
1738730410000|2025-02-05 04:40:10|6011.28|6010.58|6011.4|6010.7|6011.53|6010.83|6011.28|6010.58|14
1738730420000|2025-02-05 04:40:20|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|0
1738730430000|2025-02-05 04:40:30|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|3
1738730440000|2025-02-05 04:40:40|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|10
1738730460000|2025-02-05 04:41:00|6011.28|6010.58|6011.4|6010.7|6011.53|6010.83|6011.28|6010.58|6
1738730470000|2025-02-05 04:41:10|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|2
1738730480000|2025-02-05 04:41:20|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|2
1738730490000|2025-02-05 04:41:30|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|9
1738730500000|2025-02-05 04:41:40|6011.78|6011.08|6011.53|6010.83|6011.78|6011.08|6011.53|6010.83|10
1738730510000|2025-02-05 04:41:50|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|1
1738730520000|2025-02-05 04:42:00|6011.78|6011.08|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|3
1738730530000|2025-02-05 04:42:10|6011.78|6011.08|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|9
1738730550000|2025-02-05 04:42:30|||||||||3
1738730560000|2025-02-05 04:42:40|6011.78|6011.08|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|24
1738730570000|2025-02-05 04:42:50|||||||||1
1738730590000|2025-02-05 04:43:10|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|8
1738730600000|2025-02-05 04:43:20|6011.78|6011.08|6011.53|6010.83|6011.78|6011.08|6011.53|6010.83|5
1738730610000|2025-02-05 04:43:30|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|3
1738730620000|2025-02-05 04:43:40|||||||||2
1738730630000|2025-02-05 04:43:50|||||||||2
1738730640000|2025-02-05 04:44:00|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6
1738730650000|2025-02-05 04:44:10|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|8
1738730660000|2025-02-05 04:44:20|6011.65|6010.95|6011.78|6011.08|6011.78|6011.08|6011.65|6010.95|13
1738730670000|2025-02-05 04:44:30|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6
1738730680000|2025-02-05 04:44:40|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|9
1738730690000|2025-02-05 04:44:50|6012.15|6011.45|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|7
1738730700000|2025-02-05 04:45:00|6012.15|6011.45|6012.15|6011.45|6012.28|6011.58|6012.15|6011.45|12
1738730710000|2025-02-05 04:45:10|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|9
1738730720000|2025-02-05 04:45:20|||||||||8
1738730730000|2025-02-05 04:45:30|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.15|6011.45|5
1738730750000|2025-02-05 04:45:50|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|4
1738730760000|2025-02-05 04:46:00|||||||||1
1738730770000|2025-02-05 04:46:10|6012.15|6011.45|6012.28|6011.58|6012.28|6011.58|6012.03|6011.33|10
1738730780000|2025-02-05 04:46:20|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|9
1738730800000|2025-02-05 04:46:40|||||||||2
1738730810000|2025-02-05 04:46:50|6011.53|6010.83|6011.4|6010.7|6011.53|6010.83|6011.4|6010.7|27
1738730820000|2025-02-05 04:47:00|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|0
1738730830000|2025-02-05 04:47:10|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|6
1738730850000|2025-02-05 04:47:30|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|4
1738730860000|2025-02-05 04:47:40|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|0
1738730870000|2025-02-05 04:47:50|6011.28|6010.58|6011.4|6010.7|6011.53|6010.83|6011.28|6010.58|3
1738730880000|2025-02-05 04:48:00|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|0
1738730890000|2025-02-05 04:48:10|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|10
1738730900000|2025-02-05 04:48:20|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|3
1738730920000|2025-02-05 04:48:40|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|0
1738730940000|2025-02-05 04:49:00|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|10
1738730950000|2025-02-05 04:49:10|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|3
1738730970000|2025-02-05 04:49:30|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|40
1738730980000|2025-02-05 04:49:40|6012.4|6011.7|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|12
1738730990000|2025-02-05 04:49:50|6012.4|6011.7|6012.28|6011.58|6012.4|6011.7|6012.28|6011.58|10
1738731010000|2025-02-05 04:50:10|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|16
1738731020000|2025-02-05 04:50:20|||||||||2
1738731030000|2025-02-05 04:50:30|||||||||1
1738731050000|2025-02-05 04:50:50|||||||||2
1738731060000|2025-02-05 04:51:00|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|25
1738731070000|2025-02-05 04:51:10|||||||||1
1738731080000|2025-02-05 04:51:20|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|18
1738731100000|2025-02-05 04:51:40|6012.15|6011.45|6012.15|6011.45|6012.15|6011.45|6012.03|6011.33|9
1738731110000|2025-02-05 04:51:50|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|4
1738731120000|2025-02-05 04:52:00|6011.9|6011.2|6011.78|6011.08|6011.9|6011.2|6011.78|6011.08|5
1738731130000|2025-02-05 04:52:10|6011.65|6010.95|6011.53|6010.83|6011.65|6010.95|6011.53|6010.83|5
1738731140000|2025-02-05 04:52:20|||||||||11
1738731150000|2025-02-05 04:52:30|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|8
1738731160000|2025-02-05 04:52:40|||||||||16
1738731170000|2025-02-05 04:52:50|||||||||2
1738731180000|2025-02-05 04:53:00|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|10
1738731190000|2025-02-05 04:53:10|6011.28|6010.58|6011.15|6010.45|6011.28|6010.58|6011.15|6010.45|2
1738731200000|2025-02-05 04:53:20|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|2
1738731210000|2025-02-05 04:53:30|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|18
1738731220000|2025-02-05 04:53:40|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|18
1738731230000|2025-02-05 04:53:50|6011.03|6010.33|6011.15|6010.45|6011.28|6010.58|6011.03|6010.33|8
1738731240000|2025-02-05 04:54:00|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|4
1738731250000|2025-02-05 04:54:10|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|18
1738731260000|2025-02-05 04:54:20|||||||||8
1738731270000|2025-02-05 04:54:30|||||||||11
1738731280000|2025-02-05 04:54:40|||||||||3
1738731290000|2025-02-05 04:54:50|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|37
1738731300000|2025-02-05 04:55:00|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|8
1738731310000|2025-02-05 04:55:10|6010.65|6009.95|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|5
1738731320000|2025-02-05 04:55:20|||||||||29
1738731340000|2025-02-05 04:55:40|||||||||3
1738731350000|2025-02-05 04:55:50|6010.78|6010.08|6011.28|6010.58|6011.28|6010.58|6010.78|6010.08|31
1738731360000|2025-02-05 04:56:00|6011.53|6010.83|6011.53|6010.83|6011.78|6011.08|6011.53|6010.83|28
1738731370000|2025-02-05 04:56:10|||||||||3
1738731380000|2025-02-05 04:56:20|6011.78|6011.08|6011.53|6010.83|6011.78|6011.08|6011.53|6010.83|17
1738731390000|2025-02-05 04:56:30|||||||||1
1738731400000|2025-02-05 04:56:40|6011.4|6010.7|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|24
1738731410000|2025-02-05 04:56:50|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|7
1738731430000|2025-02-05 04:57:10|6011.28|6010.58|6011.53|6010.83|6011.53|6010.83|6011.28|6010.58|18
1738731440000|2025-02-05 04:57:20|||||||||1
1738731450000|2025-02-05 04:57:30|||||||||1
1738731460000|2025-02-05 04:57:40|||||||||2
1738731470000|2025-02-05 04:57:50|6011.78|6011.08|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|20
1738731480000|2025-02-05 04:58:00|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.03|6011.33|16
1738731490000|2025-02-05 04:58:10|6012.03|6011.33|6012.03|6011.33|6012.15|6011.45|6012.03|6011.33|19
1738731500000|2025-02-05 04:58:20|||||||||13
1738731510000|2025-02-05 04:58:30|6012.15|6011.45|6012.15|6011.45|6012.15|6011.45|6012.03|6011.33|6
1738731520000|2025-02-05 04:58:40|6012.28|6011.58|6012.53|6011.83|6012.53|6011.83|6012.03|6011.33|13
1738731530000|2025-02-05 04:58:50|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|3
1738731540000|2025-02-05 04:59:00|6012.53|6011.83|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|12
1738731550000|2025-02-05 04:59:10|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|7
1738731560000|2025-02-05 04:59:20|6012.28|6011.58|6012.28|6011.58|6012.4|6011.7|6012.28|6011.58|5
1738731590000|2025-02-05 04:59:50|6012.53|6011.83|6012.4|6011.7|6012.53|6011.83|6012.4|6011.7|15
1738731600000|2025-02-05 05:00:00|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.4|6011.7|4
1738731610000|2025-02-05 05:00:10|6012.4|6011.7|6012.53|6011.83|6012.53|6011.83|6012.4|6011.7|13
1738731620000|2025-02-05 05:00:20|6012.4|6011.7|6012.4|6011.7|6012.53|6011.83|6012.28|6011.58|9
1738731630000|2025-02-05 05:00:30|6012.28|6011.58|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|3
1738731640000|2025-02-05 05:00:40|6012.78|6012.08|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|63
1738731650000|2025-02-05 05:00:50|6012.9|6012.2|6012.78|6012.08|6012.9|6012.2|6012.78|6012.08|4
1738731660000|2025-02-05 05:01:00|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|12
1738731670000|2025-02-05 05:01:10|6012.9|6012.2|6012.78|6012.08|6012.9|6012.2|6012.78|6012.08|4
1738731680000|2025-02-05 05:01:20|||||||||3
1738731690000|2025-02-05 05:01:30|6012.65|6011.95|6012.53|6011.83|6012.65|6011.95|6012.53|6011.83|24
1738731700000|2025-02-05 05:01:40|6012.65|6011.95|6012.53|6011.83|6012.65|6011.95|6012.53|6011.83|18
1738731710000|2025-02-05 05:01:50|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|1
1738731720000|2025-02-05 05:02:00|6012.9|6012.2|6012.78|6012.08|6012.9|6012.2|6012.78|6012.08|15
1738731730000|2025-02-05 05:02:10|||||||||3
1738731740000|2025-02-05 05:02:20|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|16
1738731750000|2025-02-05 05:02:30|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|28
1738731760000|2025-02-05 05:02:40|6013.4|6012.7|6013.28|6012.58|6013.4|6012.7|6013.28|6012.58|13
1738731770000|2025-02-05 05:02:50|||||||||3
1738731780000|2025-02-05 05:03:00|6013.15|6012.45|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|35
1738731790000|2025-02-05 05:03:10|6013.03|6012.33|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|36
1738731800000|2025-02-05 05:03:20|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|3
1738731810000|2025-02-05 05:03:30|6012.78|6012.08|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|5
1738731820000|2025-02-05 05:03:40|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.9|6012.2|13
1738731830000|2025-02-05 05:03:50|6013.15|6012.45|6013.03|6012.33|6013.15|6012.45|6013.03|6012.33|28
1738731840000|2025-02-05 05:04:00|6012.78|6012.08|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|14
1738731850000|2025-02-05 05:04:10|6013.15|6012.45|6013.28|6012.58|6013.28|6012.58|6013.15|6012.45|11
1738731860000|2025-02-05 05:04:20|6013.03|6012.33|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|11
1738731870000|2025-02-05 05:04:30|6013.15|6012.45|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|13
1738731880000|2025-02-05 05:04:40|6013.53|6012.83|6013.03|6012.33|6013.53|6012.83|6013.03|6012.33|20
1738731890000|2025-02-05 05:04:50|||||||||41
1738731900000|2025-02-05 05:05:00|6013.15|6012.45|6012.78|6012.08|6013.15|6012.45|6012.78|6012.08|12
1738731910000|2025-02-05 05:05:10|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|11
1738731920000|2025-02-05 05:05:20|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|7
1738731930000|2025-02-05 05:05:30|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|44
1738731940000|2025-02-05 05:05:40|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|5
1738731950000|2025-02-05 05:05:50|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.9|6012.2|12
1738731960000|2025-02-05 05:06:00|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|14
1738731980000|2025-02-05 05:06:20|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|75
1738731990000|2025-02-05 05:06:30|6011.78|6011.08|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|35
1738732000000|2025-02-05 05:06:40|6011.9|6011.2|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|17
1738732020000|2025-02-05 05:07:00|6011.9|6011.2|6012.03|6011.33|6012.03|6011.33|6011.9|6011.2|10
1738732030000|2025-02-05 05:07:10|6011.78|6011.08|6012.03|6011.33|6012.15|6011.45|6011.78|6011.08|10
1738732040000|2025-02-05 05:07:20|6012.15|6011.45|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|4
1738732050000|2025-02-05 05:07:30|6011.78|6011.08|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|20
1738732060000|2025-02-05 05:07:40|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|21
1738732070000|2025-02-05 05:07:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|26
1738732080000|2025-02-05 05:08:00|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|27
1738732090000|2025-02-05 05:08:10|6012.15|6011.45|6012.28|6011.58|6012.28|6011.58|6012.15|6011.45|22
1738732100000|2025-02-05 05:08:20|||||||||4
1738732110000|2025-02-05 05:08:30|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|1
1738732120000|2025-02-05 05:08:40|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|41
1738732130000|2025-02-05 05:08:50|6012.65|6011.95|6012.28|6011.58|6012.78|6012.08|6012.28|6011.58|24
1738732150000|2025-02-05 05:09:10|||||||||2
1738732160000|2025-02-05 05:09:20|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.4|6011.7|11
1738732170000|2025-02-05 05:09:30|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|11
1738732190000|2025-02-05 05:09:50|6012.9|6012.2|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|6
1738732200000|2025-02-05 05:10:00|6013.03|6012.33|6013.28|6012.58|6013.28|6012.58|6012.78|6012.08|16
1738732210000|2025-02-05 05:10:10|6013.03|6012.33|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|15
1738732230000|2025-02-05 05:10:30|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|8
1738732240000|2025-02-05 05:10:40|||||||||2
1738732250000|2025-02-05 05:10:50|6012.78|6012.08|6012.78|6012.08|6013.03|6012.33|6012.53|6011.83|28
1738732260000|2025-02-05 05:11:00|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|0
1738732270000|2025-02-05 05:11:10|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6
1738732280000|2025-02-05 05:11:20|6012.4|6011.7|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|18
1738732290000|2025-02-05 05:11:30|6012.4|6011.7|6012.28|6011.58|6012.4|6011.7|6012.28|6011.58|12
1738732310000|2025-02-05 05:11:50|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|10
1738732320000|2025-02-05 05:12:00|6012.28|6011.58|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|12
1738732330000|2025-02-05 05:12:10|||||||||1
1738732340000|2025-02-05 05:12:20|6012.28|6011.58|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|8
1738732350000|2025-02-05 05:12:30|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|2
1738732360000|2025-02-05 05:12:40|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|3
1738732370000|2025-02-05 05:12:50|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|7
1738732380000|2025-02-05 05:13:00|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|1
1738732390000|2025-02-05 05:13:10|||||||||1
1738732400000|2025-02-05 05:13:20|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|3
1738732410000|2025-02-05 05:13:30|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|2
1738732420000|2025-02-05 05:13:40|6013.28|6012.58|6013.28|6012.58|6013.4|6012.7|6013.28|6012.58|10
1738732440000|2025-02-05 05:14:00|||||||||1
1738732460000|2025-02-05 05:14:20|6013.03|6012.33|6012.78|6012.08|6013.15|6012.45|6012.78|6012.08|15
1738732470000|2025-02-05 05:14:30|||||||||1
1738732480000|2025-02-05 05:14:40|||||||||3
1738732500000|2025-02-05 05:15:00|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|15
1738732510000|2025-02-05 05:15:10|6013.03|6012.33|6013.53|6012.83|6013.53|6012.83|6013.03|6012.33|24
1738732520000|2025-02-05 05:15:20|6013.28|6012.58|6013.28|6012.58|6013.4|6012.7|6013.28|6012.58|19
1738732530000|2025-02-05 05:15:30|6013.03|6012.33|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|10
1738732540000|2025-02-05 05:15:40|6013.03|6012.33|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|8
1738732550000|2025-02-05 05:15:50|6013.15|6012.45|6013.28|6012.58|6013.28|6012.58|6013.15|6012.45|12
1738732560000|2025-02-05 05:16:00|6013.15|6012.45|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|5
1738732570000|2025-02-05 05:16:10|6013.15|6012.45|6013.53|6012.83|6013.53|6012.83|6013.03|6012.33|34
1738732580000|2025-02-05 05:16:20|6013.28|6012.58|6013.03|6012.33|6013.53|6012.83|6013.03|6012.33|19
1738732590000|2025-02-05 05:16:30|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|11
1738732600000|2025-02-05 05:16:40|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|3
1738732620000|2025-02-05 05:17:00|||||||||1
1738732630000|2025-02-05 05:17:10|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|9
1738732640000|2025-02-05 05:17:20|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|8
1738732660000|2025-02-05 05:17:40|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|4
1738732670000|2025-02-05 05:17:50|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|16
1738732680000|2025-02-05 05:18:00|6012.78|6012.08|6012.65|6011.95|6012.9|6012.2|6012.65|6011.95|3
1738732690000|2025-02-05 05:18:10|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|5
1738732700000|2025-02-05 05:18:20|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6
1738732710000|2025-02-05 05:18:30|||||||||2
1738732720000|2025-02-05 05:18:40|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|3
1738732730000|2025-02-05 05:18:50|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|8
1738732740000|2025-02-05 05:19:00|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|7
1738732750000|2025-02-05 05:19:10|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|5
1738732760000|2025-02-05 05:19:20|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|5
1738732770000|2025-02-05 05:19:30|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|13
1738732790000|2025-02-05 05:19:50|||||||||1
1738732800000|2025-02-05 05:20:00|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|24
1738732810000|2025-02-05 05:20:10|6012.15|6011.45|6012.03|6011.33|6012.15|6011.45|6012.03|6011.33|4
1738732840000|2025-02-05 05:20:40|||||||||3
1738732850000|2025-02-05 05:20:50|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|19
1738732860000|2025-02-05 05:21:00|6011.78|6011.08|6012.15|6011.45|6012.28|6011.58|6011.78|6011.08|28
1738732870000|2025-02-05 05:21:10|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|0
1738732880000|2025-02-05 05:21:20|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|7
1738732890000|2025-02-05 05:21:30|||||||||5
1738732900000|2025-02-05 05:21:40|||||||||7
1738732910000|2025-02-05 05:21:50|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|12
1738732920000|2025-02-05 05:22:00|6011.9|6011.2|6012.53|6011.83|6012.53|6011.83|6011.9|6011.2|19
1738732930000|2025-02-05 05:22:10|6012.28|6011.58|6012.4|6011.7|6012.4|6011.7|6012.28|6011.58|8
1738732940000|2025-02-05 05:22:20|6012.28|6011.58|6012.28|6011.58|6012.4|6011.7|6012.28|6011.58|0
1738732950000|2025-02-05 05:22:30|||||||||2
1738732960000|2025-02-05 05:22:40|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|9
1738732970000|2025-02-05 05:22:50|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|1
1738732980000|2025-02-05 05:23:00|6012.4|6011.7|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|10
1738732990000|2025-02-05 05:23:10|||||||||2
1738733010000|2025-02-05 05:23:30|||||||||9
1738733020000|2025-02-05 05:23:40|||||||||4
1738733030000|2025-02-05 05:23:50|6012.78|6012.08|6012.28|6011.58|6012.78|6012.08|6012.28|6011.58|12
1738733040000|2025-02-05 05:24:00|6012.4|6011.7|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|9
1738733050000|2025-02-05 05:24:10|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|2
1738733060000|2025-02-05 05:24:20|6012.4|6011.7|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|2
1738733070000|2025-02-05 05:24:30|6012.28|6011.58|6012.28|6011.58|6012.4|6011.7|6012.28|6011.58|4
1738733080000|2025-02-05 05:24:40|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|20
1738733100000|2025-02-05 05:25:00|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|11
1738733110000|2025-02-05 05:25:10|6012.15|6011.45|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|2
1738733120000|2025-02-05 05:25:20|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|19
1738733130000|2025-02-05 05:25:30|||||||||1
1738733140000|2025-02-05 05:25:40|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|15
1738733150000|2025-02-05 05:25:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|12
1738733180000|2025-02-05 05:26:20|||||||||3
1738733190000|2025-02-05 05:26:30|6011.53|6010.83|6010.78|6010.08|6011.53|6010.83|6010.53|6009.83|57
1738733200000|2025-02-05 05:26:40|6010.9|6010.2|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|22
1738733210000|2025-02-05 05:26:50|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|10
1738733220000|2025-02-05 05:27:00|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|13
1738733230000|2025-02-05 05:27:10|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|18
1738733260000|2025-02-05 05:27:40|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|10
1738733270000|2025-02-05 05:27:50|6010.9|6010.2|6010.53|6009.83|6011.03|6010.33|6010.53|6009.83|24
1738733280000|2025-02-05 05:28:00|6010.78|6010.08|6011.03|6010.33|6011.03|6010.33|6010.53|6009.83|13
1738733290000|2025-02-05 05:28:10|6010.78|6010.08|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|16
1738733300000|2025-02-05 05:28:20|6010.9|6010.2|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|9
1738733310000|2025-02-05 05:28:30|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|1
1738733330000|2025-02-05 05:28:50|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|15
1738733340000|2025-02-05 05:29:00|6011.15|6010.45|6011.03|6010.33|6011.15|6010.45|6010.9|6010.2|12
1738733350000|2025-02-05 05:29:10|6011.15|6010.45|6010.78|6010.08|6011.15|6010.45|6010.78|6010.08|26
1738733360000|2025-02-05 05:29:20|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6
1738733370000|2025-02-05 05:29:30|6010.78|6010.08|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|18
1738733380000|2025-02-05 05:29:40|6010.9|6010.2|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|20
1738733390000|2025-02-05 05:29:50|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|13
1738733400000|2025-02-05 05:30:00|6011.15|6010.45|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|21
1738733420000|2025-02-05 05:30:20|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|5
1738733430000|2025-02-05 05:30:30|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|11
1738733440000|2025-02-05 05:30:40|6011.28|6010.58|6011.4|6010.7|6011.4|6010.7|6011.28|6010.58|7
1738733450000|2025-02-05 05:30:50|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|50
1738733460000|2025-02-05 05:31:00|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|10
1738733470000|2025-02-05 05:31:10|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|11
1738733480000|2025-02-05 05:31:20|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|8
1738733500000|2025-02-05 05:31:40|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|7
1738733510000|2025-02-05 05:31:50|||||||||2
1738733520000|2025-02-05 05:32:00|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|17
1738733530000|2025-02-05 05:32:10|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|5
1738733540000|2025-02-05 05:32:20|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|4
1738733550000|2025-02-05 05:32:30|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.4|6009.7|26
1738733560000|2025-02-05 05:32:40|||||||||3
1738733570000|2025-02-05 05:32:50|6010.65|6009.95|6010.53|6009.83|6010.65|6009.95|6010.53|6009.83|1
1738733580000|2025-02-05 05:33:00|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|5
1738733590000|2025-02-05 05:33:10|6009.78|6009.08|6010.03|6009.33|6010.03|6009.33|6009.53|6008.83|52
1738733600000|2025-02-05 05:33:20|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|18
1738733610000|2025-02-05 05:33:30|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|2
1738733620000|2025-02-05 05:33:40|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|16
1738733630000|2025-02-05 05:33:50|||||||||3
1738733640000|2025-02-05 05:34:00|6010.03|6009.33|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|19
1738733650000|2025-02-05 05:34:10|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|7
1738733660000|2025-02-05 05:34:20|||||||||6
1738733690000|2025-02-05 05:34:50|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|10
1738733700000|2025-02-05 05:35:00|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.4|6009.7|7
1738733710000|2025-02-05 05:35:10|6010.4|6009.7|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|17
1738733720000|2025-02-05 05:35:20|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|5
1738733730000|2025-02-05 05:35:30|6010.28|6009.58|6010.15|6009.45|6010.28|6009.58|6010.03|6009.33|9
1738733740000|2025-02-05 05:35:40|6010.03|6009.33|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|2
1738733750000|2025-02-05 05:35:50|6010.28|6009.58|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|3
1738733760000|2025-02-05 05:36:00|6010.28|6009.58|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|15
1738733770000|2025-02-05 05:36:10|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|1
1738733780000|2025-02-05 05:36:20|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|26
1738733790000|2025-02-05 05:36:30|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|5
1738733810000|2025-02-05 05:36:50|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|22
1738733820000|2025-02-05 05:37:00|6009.9|6009.2|6009.53|6008.83|6009.9|6009.2|6009.28|6008.58|35
1738733830000|2025-02-05 05:37:10|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|3
1738733850000|2025-02-05 05:37:30|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|5
1738733860000|2025-02-05 05:37:40|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|19
1738733870000|2025-02-05 05:37:50|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|19
1738733880000|2025-02-05 05:38:00|6008.78|6008.08|6008.78|6008.08|6009.03|6008.33|6008.78|6008.08|44
1738733900000|2025-02-05 05:38:20|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|21
1738733910000|2025-02-05 05:38:30|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|20
1738733920000|2025-02-05 05:38:40|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|2
1738733930000|2025-02-05 05:38:50|6009.03|6008.33|6009.03|6008.33|6009.28|6008.58|6009.03|6008.33|35
1738733940000|2025-02-05 05:39:00|6008.78|6008.08|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|32
1738733950000|2025-02-05 05:39:10|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|19
1738733970000|2025-02-05 05:39:30|||||||||2
1738733980000|2025-02-05 05:39:40|||||||||5
1738733990000|2025-02-05 05:39:50|||||||||1
1738734000000|2025-02-05 05:40:00|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|48
1738734010000|2025-02-05 05:40:10|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|11
1738734020000|2025-02-05 05:40:20|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|3
1738734030000|2025-02-05 05:40:30|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|9
1738734040000|2025-02-05 05:40:40|||||||||3
1738734050000|2025-02-05 05:40:50|6009.28|6008.58|6009.4|6008.7|6009.4|6008.7|6009.28|6008.58|40
1738734060000|2025-02-05 05:41:00|6009.53|6008.83|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|21
1738734070000|2025-02-05 05:41:10|6009.65|6008.95|6010.03|6009.33|6010.03|6009.33|6009.53|6008.83|41
1738734080000|2025-02-05 05:41:20|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|9
1738734090000|2025-02-05 05:41:30|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|7
1738734110000|2025-02-05 05:41:50|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|27
1738734120000|2025-02-05 05:42:00|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|47
1738734130000|2025-02-05 05:42:10|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|33
1738734140000|2025-02-05 05:42:20|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|5
1738734150000|2025-02-05 05:42:30|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|28
1738734160000|2025-02-05 05:42:40|||||||||3
1738734170000|2025-02-05 05:42:50|||||||||2
1738734180000|2025-02-05 05:43:00|||||||||1
1738734190000|2025-02-05 05:43:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|8
1738734200000|2025-02-05 05:43:20|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|49
1738734210000|2025-02-05 05:43:30|||||||||6
1738734220000|2025-02-05 05:43:40|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6
1738734230000|2025-02-05 05:43:50|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6
1738734240000|2025-02-05 05:44:00|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|7
1738734250000|2025-02-05 05:44:10|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.28|6008.58|86
1738734260000|2025-02-05 05:44:20|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|6
1738734270000|2025-02-05 05:44:30|||||||||5
1738734280000|2025-02-05 05:44:40|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|14
1738734290000|2025-02-05 05:44:50|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|16
1738734300000|2025-02-05 05:45:00|6009.28|6008.58|6009.28|6008.58|6009.53|6008.83|6009.28|6008.58|11
1738734310000|2025-02-05 05:45:10|6009.4|6008.7|6009.28|6008.58|6009.53|6008.83|6009.28|6008.58|7
1738734330000|2025-02-05 05:45:30|||||||||3
1738734350000|2025-02-05 05:45:50|||||||||1
1738734360000|2025-02-05 05:46:00|6009.53|6008.83|6009.28|6008.58|6009.53|6008.83|6009.28|6008.58|23
1738734370000|2025-02-05 05:46:10|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|2
1738734390000|2025-02-05 05:46:30|||||||||2
1738734400000|2025-02-05 05:46:40|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|16
1738734410000|2025-02-05 05:46:50|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|15
1738734420000|2025-02-05 05:47:00|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|12
1738734430000|2025-02-05 05:47:10|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|7
1738734440000|2025-02-05 05:47:20|||||||||1
1738734450000|2025-02-05 05:47:30|||||||||1
1738734460000|2025-02-05 05:47:40|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|20
1738734470000|2025-02-05 05:47:50|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.4|6008.7|11
1738734480000|2025-02-05 05:48:00|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|8
1738734490000|2025-02-05 05:48:10|6009.65|6008.95|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|7
1738734500000|2025-02-05 05:48:20|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.65|6008.95|12
1738734510000|2025-02-05 05:48:30|||||||||5
1738734520000|2025-02-05 05:48:40|6010.03|6009.33|6009.9|6009.2|6010.03|6009.33|6009.9|6009.2|19
1738734530000|2025-02-05 05:48:50|6009.78|6009.08|6009.53|6008.83|6009.9|6009.2|6009.53|6008.83|7
1738734540000|2025-02-05 05:49:00|6009.65|6008.95|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|13
1738734550000|2025-02-05 05:49:10|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|4
1738734560000|2025-02-05 05:49:20|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|15
1738734570000|2025-02-05 05:49:30|6009.28|6008.58|6009.03|6008.33|6009.28|6008.58|6009.03|6008.33|50
1738734580000|2025-02-05 05:49:40|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|13
1738734590000|2025-02-05 05:49:50|6009.03|6008.33|6009.28|6008.58|6009.28|6008.58|6009.03|6008.33|10
1738734600000|2025-02-05 05:50:00|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|0
1738734610000|2025-02-05 05:50:10|6009.03|6008.33|6008.78|6008.08|6009.03|6008.33|6008.78|6008.08|35
1738734620000|2025-02-05 05:50:20|6008.9|6008.2|6008.78|6008.08|6008.9|6008.2|6008.78|6008.08|41
1738734630000|2025-02-05 05:50:30|6008.9|6008.2|6008.78|6008.08|6008.9|6008.2|6008.78|6008.08|10
1738734640000|2025-02-05 05:50:40|||||||||2
1738734650000|2025-02-05 05:50:50|6008.9|6008.2|6008.78|6008.08|6009.03|6008.33|6008.78|6008.08|17
1738734660000|2025-02-05 05:51:00|||||||||34
1738734670000|2025-02-05 05:51:10|||||||||9
1738734680000|2025-02-05 05:51:20|6008.9|6008.2|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|8
1738734690000|2025-02-05 05:51:30|||||||||5
1738734700000|2025-02-05 05:51:40|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|3
1738734720000|2025-02-05 05:52:00|6008.03|6007.33|6008.03|6007.33|6008.28|6007.58|6007.78|6007.08|389
1738734730000|2025-02-05 05:52:10|6008.15|6007.45|6008.03|6007.33|6008.28|6007.58|6008.03|6007.33|13
1738734740000|2025-02-05 05:52:20|6008.15|6007.45|6008.28|6007.58|6008.28|6007.58|6008.03|6007.33|3
1738734750000|2025-02-05 05:52:30|6008.15|6007.45|6008.28|6007.58|6008.28|6007.58|6008.15|6007.45|1
1738734760000|2025-02-05 05:52:40|6008.15|6007.45|6007.78|6007.08|6008.15|6007.45|6007.78|6007.08|10
1738734770000|2025-02-05 05:52:50|6007.9|6007.2|6007.78|6007.08|6007.9|6007.2|6007.78|6007.08|2
1738734780000|2025-02-05 05:53:00|6008.03|6007.33|6008.15|6007.45|6008.28|6007.58|6008.03|6007.33|23
1738734790000|2025-02-05 05:53:10|6008.03|6007.33|6008.03|6007.33|6008.15|6007.45|6007.78|6007.08|11
1738734800000|2025-02-05 05:53:20|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|6008.15|6007.45|5
1738734810000|2025-02-05 05:53:30|||||||||8
1738734820000|2025-02-05 05:53:40|6008.15|6007.45|6008.28|6007.58|6008.53|6007.83|6008.15|6007.45|12
1738734830000|2025-02-05 05:53:50|6008.53|6007.83|6008.28|6007.58|6008.53|6007.83|6008.15|6007.45|6
1738734840000|2025-02-05 05:54:00|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|31
1738734850000|2025-02-05 05:54:10|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|8
1738734860000|2025-02-05 05:54:20|6008.4|6007.7|6008.28|6007.58|6008.4|6007.7|6008.28|6007.58|1
1738734870000|2025-02-05 05:54:30|||||||||1
1738734880000|2025-02-05 05:54:40|||||||||2
1738734890000|2025-02-05 05:54:50|||||||||8
1738734900000|2025-02-05 05:55:00|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|9
1738734910000|2025-02-05 05:55:10|||||||||3
1738734920000|2025-02-05 05:55:20|6008.28|6007.58|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|13
1738734950000|2025-02-05 05:55:50|6008.28|6007.58|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|7
1738734960000|2025-02-05 05:56:00|6008.4|6007.7|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|5
1738734970000|2025-02-05 05:56:10|6008.4|6007.7|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|14
1738734980000|2025-02-05 05:56:20|6008.28|6007.58|6007.78|6007.08|6008.28|6007.58|6007.78|6007.08|64
1738734990000|2025-02-05 05:56:30|6007.53|6006.83|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|8
1738735000000|2025-02-05 05:56:40|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6007.78|6007.08|11
1738735020000|2025-02-05 05:57:00|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|4
1738735040000|2025-02-05 05:57:20|||||||||1
1738735050000|2025-02-05 05:57:30|||||||||15
1738735060000|2025-02-05 05:57:40|6008.15|6007.45|6008.28|6007.58|6008.28|6007.58|6008.15|6007.45|27
1738735080000|2025-02-05 05:58:00|6008.4|6007.7|6008.53|6007.83|6008.53|6007.83|6008.4|6007.7|1
1738735090000|2025-02-05 05:58:10|||||||||4
1738735100000|2025-02-05 05:58:20|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|14
1738735110000|2025-02-05 05:58:30|6008.15|6007.45|6008.03|6007.33|6008.15|6007.45|6008.03|6007.33|7
1738735120000|2025-02-05 05:58:40|6008.15|6007.45|6007.78|6007.08|6008.28|6007.58|6007.78|6007.08|24
1738735130000|2025-02-05 05:58:50|6007.9|6007.2|6007.78|6007.08|6007.9|6007.2|6007.78|6007.08|5
1738735140000|2025-02-05 05:59:00|6007.9|6007.2|6007.78|6007.08|6008.03|6007.33|6007.78|6007.08|3
1738735160000|2025-02-05 05:59:20|6007.9|6007.2|6008.03|6007.33|6008.03|6007.33|6007.9|6007.2|1
1738735170000|2025-02-05 05:59:30|||||||||7
1738735180000|2025-02-05 05:59:40|6008.28|6007.58|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|66
1738735190000|2025-02-05 05:59:50|6008.53|6007.83|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|10
1738735200000|2025-02-05 06:00:00|6008.53|6007.83|6008.4|6007.7|6008.78|6008.08|6008.28|6007.58|33
1738735210000|2025-02-05 06:00:10|6008.53|6007.83|6008.15|6007.45|6008.53|6007.83|6008.03|6007.33|18
1738735220000|2025-02-05 06:00:20|6008.03|6007.33|6008.28|6007.58|6008.28|6007.58|6008.03|6007.33|2
1738735230000|2025-02-05 06:00:30|6008.15|6007.45|6008.03|6007.33|6008.28|6007.58|6008.03|6007.33|58
1738735240000|2025-02-05 06:00:40|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|6
1738735250000|2025-02-05 06:00:50|||||||||10
1738735260000|2025-02-05 06:01:00|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|39
1738735270000|2025-02-05 06:01:10|6007.78|6007.08|6008.28|6007.58|6008.28|6007.58|6007.78|6007.08|40
1738735280000|2025-02-05 06:01:20|6008.15|6007.45|6008.28|6007.58|6008.28|6007.58|6008.03|6007.33|11
1738735290000|2025-02-05 06:01:30|6008.53|6007.83|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|8
1738735300000|2025-02-05 06:01:40|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|4
1738735310000|2025-02-05 06:01:50|||||||||6
1738735320000|2025-02-05 06:02:00|6008.03|6007.33|6008.53|6007.83|6008.53|6007.83|6008.03|6007.33|24
1738735330000|2025-02-05 06:02:10|6008.4|6007.7|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|4
1738735340000|2025-02-05 06:02:20|||||||||9
1738735350000|2025-02-05 06:02:30|6008.4|6007.7|6008.28|6007.58|6008.4|6007.7|6008.28|6007.58|3
1738735360000|2025-02-05 06:02:40|6008.4|6007.7|6008.28|6007.58|6008.4|6007.7|6008.03|6007.33|21
1738735370000|2025-02-05 06:02:50|||||||||3
1738735380000|2025-02-05 06:03:00|6008.53|6007.83|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|10
1738735390000|2025-02-05 06:03:10|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|5
1738735400000|2025-02-05 06:03:20|6008.15|6007.45|6008.03|6007.33|6008.28|6007.58|6008.03|6007.33|12
1738735410000|2025-02-05 06:03:30|6007.78|6007.08|6007.53|6006.83|6007.78|6007.08|6007.53|6006.83|12
1738735420000|2025-02-05 06:03:40|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|13
1738735430000|2025-02-05 06:03:50|||||||||1
1738735440000|2025-02-05 06:04:00|6007.03|6006.33|6006.78|6006.08|6007.03|6006.33|6006.28|6005.58|176
1738735450000|2025-02-05 06:04:10|6006.65|6005.95|6006.53|6005.83|6006.78|6006.08|6006.53|6005.83|16
1738735460000|2025-02-05 06:04:20|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|19
1738735470000|2025-02-05 06:04:30|6007.03|6006.33|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|40
1738735480000|2025-02-05 06:04:40|6006.9|6006.2|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|11
1738735490000|2025-02-05 06:04:50|6006.78|6006.08|6006.78|6006.08|6006.9|6006.2|6006.78|6006.08|27
1738735500000|2025-02-05 06:05:00|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|9
1738735510000|2025-02-05 06:05:10|6007.28|6006.58|6007.03|6006.33|6007.28|6006.58|6007.03|6006.33|45
1738735520000|2025-02-05 06:05:20|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.15|6006.45|1
1738735530000|2025-02-05 06:05:30|6007.4|6006.7|6007.28|6006.58|6007.4|6006.7|6007.28|6006.58|8
1738735540000|2025-02-05 06:05:40|6007.4|6006.7|6007.53|6006.83|6007.53|6006.83|6007.28|6006.58|12
1738735550000|2025-02-05 06:05:50|6007.78|6007.08|6007.28|6006.58|6007.78|6007.08|6007.28|6006.58|14
1738735560000|2025-02-05 06:06:00|6007.4|6006.7|6007.28|6006.58|6007.4|6006.7|6007.28|6006.58|9
1738735570000|2025-02-05 06:06:10|6007.03|6006.33|6006.78|6006.08|6007.03|6006.33|6006.53|6005.83|37
1738735580000|2025-02-05 06:06:20|6006.9|6006.2|6007.03|6006.33|6007.03|6006.33|6006.9|6006.2|3
1738735590000|2025-02-05 06:06:30|6007.15|6006.45|6007.03|6006.33|6007.15|6006.45|6006.78|6006.08|5
1738735600000|2025-02-05 06:06:40|6006.9|6006.2|6006.78|6006.08|6006.9|6006.2|6006.65|6005.95|8
1738735610000|2025-02-05 06:06:50|||||||||6
1738735620000|2025-02-05 06:07:00|6006.65|6005.95|6006.78|6006.08|6006.78|6006.08|6006.65|6005.95|8
1738735630000|2025-02-05 06:07:10|6006.65|6005.95|6006.53|6005.83|6006.78|6006.08|6006.53|6005.83|4
1738735640000|2025-02-05 06:07:20|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.65|6005.95|1
1738735650000|2025-02-05 06:07:30|6007.03|6006.33|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|16
1738735660000|2025-02-05 06:07:40|6006.9|6006.2|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|8
1738735670000|2025-02-05 06:07:50|6007.03|6006.33|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|24
1738735680000|2025-02-05 06:08:00|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|10
1738735690000|2025-02-05 06:08:10|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|10
1738735700000|2025-02-05 06:08:20|6007.53|6006.83|6007.03|6006.33|6007.53|6006.83|6007.03|6006.33|13
1738735710000|2025-02-05 06:08:30|6007.28|6006.58|6007.03|6006.33|6007.28|6006.58|6006.78|6006.08|14
1738735720000|2025-02-05 06:08:40|||||||||5
1738735730000|2025-02-05 06:08:50|6006.78|6006.08|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|34
1738735740000|2025-02-05 06:09:00|6006.9|6006.2|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|3
1738735750000|2025-02-05 06:09:10|6006.9|6006.2|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|10
1738735760000|2025-02-05 06:09:20|||||||||1
1738735780000|2025-02-05 06:09:40|6006.9|6006.2|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|25
1738735790000|2025-02-05 06:09:50|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.15|6006.45|3
1738735800000|2025-02-05 06:10:00|6007.4|6006.7|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|10
1738735810000|2025-02-05 06:10:10|6007.4|6006.7|6007.28|6006.58|6007.4|6006.7|6007.28|6006.58|1
1738735820000|2025-02-05 06:10:20|6007.4|6006.7|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|11
1738735830000|2025-02-05 06:10:30|6007.53|6006.83|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|2
1738735840000|2025-02-05 06:10:40|||||||||2
1738735850000|2025-02-05 06:10:50|6007.4|6006.7|6007.53|6006.83|6007.53|6006.83|6007.4|6006.7|8
1738735860000|2025-02-05 06:11:00|6007.78|6007.08|6007.65|6006.95|6007.78|6007.08|6007.65|6006.95|9
1738735870000|2025-02-05 06:11:10|6007.78|6007.08|6007.4|6006.7|6007.78|6007.08|6007.4|6006.7|21
1738735880000|2025-02-05 06:11:20|6007.53|6006.83|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|1
1738735890000|2025-02-05 06:11:30|6007.03|6006.33|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|8
1738735900000|2025-02-05 06:11:40|6006.9|6006.2|6007.03|6006.33|6007.28|6006.58|6006.9|6006.2|46
1738735910000|2025-02-05 06:11:50|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|4
1738735920000|2025-02-05 06:12:00|6007.53|6006.83|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|14
1738735930000|2025-02-05 06:12:10|6007.53|6006.83|6007.53|6006.83|6007.65|6006.95|6007.4|6006.7|6
1738735940000|2025-02-05 06:12:20|||||||||2
1738735970000|2025-02-05 06:12:50|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|4
1738735980000|2025-02-05 06:13:00|6008.03|6007.33|6007.78|6007.08|6008.03|6007.33|6007.78|6007.08|49
1738735990000|2025-02-05 06:13:10|6007.9|6007.2|6007.78|6007.08|6008.03|6007.33|6007.78|6007.08|21
1738736000000|2025-02-05 06:13:20|||||||||2
1738736010000|2025-02-05 06:13:30|6008.28|6007.58|6007.78|6007.08|6008.28|6007.58|6007.78|6007.08|36
1738736020000|2025-02-05 06:13:40|6007.9|6007.2|6007.78|6007.08|6007.9|6007.2|6007.78|6007.08|3
1738736030000|2025-02-05 06:13:50|6007.9|6007.2|6008.03|6007.33|6008.03|6007.33|6007.9|6007.2|4
1738736040000|2025-02-05 06:14:00|6007.78|6007.08|6007.9|6007.2|6007.9|6007.2|6007.78|6007.08|6
1738736050000|2025-02-05 06:14:10|6008.03|6007.33|6007.78|6007.08|6008.03|6007.33|6007.78|6007.08|5
1738736060000|2025-02-05 06:14:20|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|11
1738736070000|2025-02-05 06:14:30|6007.78|6007.08|6007.78|6007.08|6007.9|6007.2|6007.78|6007.08|20
1738736080000|2025-02-05 06:14:40|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|8
1738736090000|2025-02-05 06:14:50|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|2
1738736100000|2025-02-05 06:15:00|6007.53|6006.83|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|38
1738736120000|2025-02-05 06:15:20|||||||||1
1738736130000|2025-02-05 06:15:30|6007.03|6006.33|6007.03|6006.33|6007.28|6006.58|6007.03|6006.33|24
1738736140000|2025-02-05 06:15:40|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|4
1738736150000|2025-02-05 06:15:50|||||||||1
1738736160000|2025-02-05 06:16:00|6007.53|6006.83|6008.03|6007.33|6008.03|6007.33|6007.53|6006.83|29
1738736170000|2025-02-05 06:16:10|6008.28|6007.58|6008.53|6007.83|6008.78|6008.08|6008.28|6007.58|41
1738736180000|2025-02-05 06:16:20|6008.78|6008.08|6008.53|6007.83|6008.78|6008.08|6008.53|6007.83|28
1738736190000|2025-02-05 06:16:30|6008.65|6007.95|6008.78|6008.08|6008.78|6008.08|6008.65|6007.95|2
1738736200000|2025-02-05 06:16:40|||||||||6
1738736210000|2025-02-05 06:16:50|||||||||4
1738736220000|2025-02-05 06:17:00|||||||||3
1738736230000|2025-02-05 06:17:10|6009.03|6008.33|6009.03|6008.33|6009.28|6008.58|6009.03|6008.33|61
1738736240000|2025-02-05 06:17:20|||||||||6
1738736250000|2025-02-05 06:17:30|6009.28|6008.58|6009.03|6008.33|6009.28|6008.58|6009.03|6008.33|37
1738736260000|2025-02-05 06:17:40|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|23
1738736270000|2025-02-05 06:17:50|6009.03|6008.33|6009.03|6008.33|6009.28|6008.58|6009.03|6008.33|24
1738736280000|2025-02-05 06:18:00|||||||||16
1738736290000|2025-02-05 06:18:10|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|6008.53|6007.83|18
1738736300000|2025-02-05 06:18:20|6008.53|6007.83|6008.53|6007.83|6008.65|6007.95|6008.53|6007.83|11
1738736310000|2025-02-05 06:18:30|6008.65|6007.95|6008.53|6007.83|6008.78|6008.08|6008.53|6007.83|1
1738736320000|2025-02-05 06:18:40|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|5
1738736330000|2025-02-05 06:18:50|||||||||1
1738736340000|2025-02-05 06:19:00|6008.53|6007.83|6009.03|6008.33|6009.03|6008.33|6008.53|6007.83|33
1738736350000|2025-02-05 06:19:10|6008.9|6008.2|6009.03|6008.33|6009.03|6008.33|6008.9|6008.2|7
1738736360000|2025-02-05 06:19:20|6009.28|6008.58|6009.4|6008.7|6009.4|6008.7|6009.28|6008.58|22
1738736370000|2025-02-05 06:19:30|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|21
1738736380000|2025-02-05 06:19:40|||||||||4
1738736390000|2025-02-05 06:19:50|||||||||2
1738736400000|2025-02-05 06:20:00|||||||||1
1738736410000|2025-02-05 06:20:10|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|45
1738736420000|2025-02-05 06:20:20|6010.03|6009.33|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|121
1738736430000|2025-02-05 06:20:30|6009.78|6009.08|6010.28|6009.58|6010.28|6009.58|6009.78|6009.08|29
1738736440000|2025-02-05 06:20:40|6010.03|6009.33|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|42
1738736450000|2025-02-05 06:20:50|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|30
1738736460000|2025-02-05 06:21:00|||||||||23
1738736470000|2025-02-05 06:21:10|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6009.9|6009.2|19
1738736480000|2025-02-05 06:21:20|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.65|6008.95|10
1738736490000|2025-02-05 06:21:30|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|15
1738736500000|2025-02-05 06:21:40|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|2
1738736510000|2025-02-05 06:21:50|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|22
1738736520000|2025-02-05 06:22:00|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.28|6008.58|15
1738736530000|2025-02-05 06:22:10|||||||||9
1738736540000|2025-02-05 06:22:20|||||||||2
1738736560000|2025-02-05 06:22:40|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|8
1738736580000|2025-02-05 06:23:00|6009.65|6008.95|6009.65|6008.95|6009.78|6009.08|6009.65|6008.95|7
1738736590000|2025-02-05 06:23:10|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|3
1738736600000|2025-02-05 06:23:20|6009.78|6009.08|6009.65|6008.95|6009.78|6009.08|6009.53|6008.83|17
1738736610000|2025-02-05 06:23:30|6009.78|6009.08|6010.03|6009.33|6010.03|6009.33|6009.78|6009.08|20
1738736620000|2025-02-05 06:23:40|6010.15|6009.45|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|10
1738736630000|2025-02-05 06:23:50|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|2
1738736640000|2025-02-05 06:24:00|6010.4|6009.7|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|5
1738736650000|2025-02-05 06:24:10|6010.53|6009.83|6010.53|6009.83|6010.65|6009.95|6010.53|6009.83|23
1738736660000|2025-02-05 06:24:20|6010.28|6009.58|6010.78|6010.08|6010.78|6010.08|6010.28|6009.58|23
1738736670000|2025-02-05 06:24:30|||||||||10
1738736680000|2025-02-05 06:24:40|||||||||4
1738736690000|2025-02-05 06:24:50|6010.9|6010.2|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|11
1738736700000|2025-02-05 06:25:00|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|29
1738736710000|2025-02-05 06:25:10|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|19
1738736720000|2025-02-05 06:25:20|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|8
1738736730000|2025-02-05 06:25:30|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|16
1738736740000|2025-02-05 06:25:40|6010.53|6009.83|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|8
1738736750000|2025-02-05 06:25:50|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.65|6009.95|9
1738736760000|2025-02-05 06:26:00|||||||||3
1738736770000|2025-02-05 06:26:10|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|50
1738736780000|2025-02-05 06:26:20|6011.03|6010.33|6011.28|6010.58|6011.53|6010.83|6011.03|6010.33|57
1738736790000|2025-02-05 06:26:30|6011.53|6010.83|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|76
1738736800000|2025-02-05 06:26:40|6011.53|6010.83|6010.78|6010.08|6011.53|6010.83|6010.78|6010.08|52
1738736810000|2025-02-05 06:26:50|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|7
1738736830000|2025-02-05 06:27:10|6010.53|6009.83|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|17
1738736840000|2025-02-05 06:27:20|||||||||6
1738736850000|2025-02-05 06:27:30|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|20
1738736860000|2025-02-05 06:27:40|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|16
1738736870000|2025-02-05 06:27:50|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|4
1738736880000|2025-02-05 06:28:00|6010.53|6009.83|6011.28|6010.58|6011.28|6010.58|6010.53|6009.83|18
1738736890000|2025-02-05 06:28:10|||||||||12
1738736900000|2025-02-05 06:28:20|6011.03|6010.33|6011.15|6010.45|6011.15|6010.45|6011.03|6010.33|16
1738736910000|2025-02-05 06:28:30|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|1
1738736920000|2025-02-05 06:28:40|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|14
1738736930000|2025-02-05 06:28:50|6011.15|6010.45|6011.03|6010.33|6011.15|6010.45|6011.03|6010.33|2
1738736940000|2025-02-05 06:29:00|6011.28|6010.58|6010.78|6010.08|6011.28|6010.58|6010.78|6010.08|20
1738736950000|2025-02-05 06:29:10|||||||||1
1738736960000|2025-02-05 06:29:20|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|229
1738736970000|2025-02-05 06:29:30|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|13
1738736980000|2025-02-05 06:29:40|6009.4|6008.7|6009.28|6008.58|6009.53|6008.83|6009.15|6008.45|146
1738736990000|2025-02-05 06:29:50|6009.03|6008.33|6010.03|6009.33|6010.03|6009.33|6009.03|6008.33|118
1738737000000|2025-02-05 06:30:00|6010.28|6009.58|6010.53|6009.83|6010.78|6010.08|6010.03|6009.33|220
1738737010000|2025-02-05 06:30:10|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|18
1738737020000|2025-02-05 06:30:20|6010.9|6010.2|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|13
1738737030000|2025-02-05 06:30:30|6011.03|6010.33|6010.9|6010.2|6011.03|6010.33|6010.78|6010.08|16
1738737040000|2025-02-05 06:30:40|6010.78|6010.08|6010.9|6010.2|6011.03|6010.33|6010.78|6010.08|7
1738737050000|2025-02-05 06:30:50|6010.78|6010.08|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|2
1738737060000|2025-02-05 06:31:00|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|156
1738737070000|2025-02-05 06:31:10|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|37
1738737080000|2025-02-05 06:31:20|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|49
1738737090000|2025-02-05 06:31:30|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|3
1738737100000|2025-02-05 06:31:40|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|16
1738737110000|2025-02-05 06:31:50|6011.03|6010.33|6011.15|6010.45|6011.28|6010.58|6011.03|6010.33|14
1738737120000|2025-02-05 06:32:00|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6010.9|6010.2|4
1738737130000|2025-02-05 06:32:10|||||||||1
1738737140000|2025-02-05 06:32:20|||||||||1
1738737150000|2025-02-05 06:32:30|6010.78|6010.08|6011.03|6010.33|6011.28|6010.58|6010.78|6010.08|39
1738737160000|2025-02-05 06:32:40|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|7
1738737170000|2025-02-05 06:32:50|6011.15|6010.45|6011.03|6010.33|6011.15|6010.45|6011.03|6010.33|10
1738737180000|2025-02-05 06:33:00|||||||||11
1738737190000|2025-02-05 06:33:10|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|7
1738737210000|2025-02-05 06:33:30|6010.78|6010.08|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|5
1738737220000|2025-02-05 06:33:40|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|16
1738737230000|2025-02-05 06:33:50|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|0
1738737240000|2025-02-05 06:34:00|6010.78|6010.08|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|7
1738737250000|2025-02-05 06:34:10|||||||||3
1738737260000|2025-02-05 06:34:20|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|23
1738737270000|2025-02-05 06:34:30|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|7
1738737280000|2025-02-05 06:34:40|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|16
1738737290000|2025-02-05 06:34:50|||||||||1
1738737300000|2025-02-05 06:35:00|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|30
1738737310000|2025-02-05 06:35:10|6010.53|6009.83|6009.53|6008.83|6010.53|6009.83|6009.53|6008.83|144
1738737320000|2025-02-05 06:35:20|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|8
1738737330000|2025-02-05 06:35:30|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|4
1738737340000|2025-02-05 06:35:40|6009.28|6008.58|6009.03|6008.33|6009.4|6008.7|6009.03|6008.33|12
1738737350000|2025-02-05 06:35:50|6008.9|6008.2|6009.28|6008.58|6009.28|6008.58|6008.9|6008.2|33
1738737360000|2025-02-05 06:36:00|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|16
1738737380000|2025-02-05 06:36:20|||||||||16
1738737390000|2025-02-05 06:36:30|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|25
1738737400000|2025-02-05 06:36:40|6008.4|6007.7|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|46
1738737410000|2025-02-05 06:36:50|||||||||11
1738737420000|2025-02-05 06:37:00|6008.28|6007.58|6007.53|6006.83|6008.28|6007.58|6007.53|6006.83|97
1738737430000|2025-02-05 06:37:10|6007.4|6006.7|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|52
1738737440000|2025-02-05 06:37:20|6007.03|6006.33|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|37
1738737450000|2025-02-05 06:37:30|6007.4|6006.7|6007.28|6006.58|6007.4|6006.7|6007.28|6006.58|14
1738737460000|2025-02-05 06:37:40|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.15|6006.45|87
1738737470000|2025-02-05 06:37:50|6007.03|6006.33|6007.03|6006.33|6007.28|6006.58|6007.03|6006.33|25
1738737480000|2025-02-05 06:38:00|6007.15|6006.45|6007.03|6006.33|6007.15|6006.45|6007.03|6006.33|5
1738737490000|2025-02-05 06:38:10|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|20
1738737500000|2025-02-05 06:38:20|6006.78|6006.08|6007.28|6006.58|6007.28|6006.58|6006.78|6006.08|24
1738737510000|2025-02-05 06:38:30|6007.53|6006.83|6006.53|6005.83|6007.53|6006.83|6006.53|6005.83|73
1738737520000|2025-02-05 06:38:40|||||||||3
1738737530000|2025-02-05 06:38:50|6006.78|6006.08|6006.78|6006.08|6006.9|6006.2|6006.78|6006.08|12
1738737540000|2025-02-05 06:39:00|6006.28|6005.58|6006.78|6006.08|6006.78|6006.08|6006.28|6005.58|40
1738737550000|2025-02-05 06:39:10|6006.65|6005.95|6006.53|6005.83|6006.65|6005.95|6006.53|6005.83|8
1738737560000|2025-02-05 06:39:20|6006.28|6005.58|6006.53|6005.83|6006.53|6005.83|6006.28|6005.58|22
1738737570000|2025-02-05 06:39:30|6006.78|6006.08|6006.78|6006.08|6006.9|6006.2|6006.65|6005.95|9
1738737580000|2025-02-05 06:39:40|6006.53|6005.83|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|15
1738737600000|2025-02-05 06:40:00|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|20
1738737610000|2025-02-05 06:40:10|6006.28|6005.58|6006.78|6006.08|6006.78|6006.08|6006.28|6005.58|11
1738737620000|2025-02-05 06:40:20|6006.53|6005.83|6006.28|6005.58|6006.78|6006.08|6006.28|6005.58|60
1738737630000|2025-02-05 06:40:30|6006.4|6005.7|6006.28|6005.58|6006.78|6006.08|6006.28|6005.58|32
1738737640000|2025-02-05 06:40:40|6006.53|6005.83|6006.78|6006.08|6006.78|6006.08|6006.28|6005.58|65
1738737650000|2025-02-05 06:40:50|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|21
1738737660000|2025-02-05 06:41:00|6007.28|6006.58|6007.03|6006.33|6007.28|6006.58|6006.78|6006.08|16
1738737670000|2025-02-05 06:41:10|6006.78|6006.08|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|18
1738737680000|2025-02-05 06:41:20|6006.9|6006.2|6006.78|6006.08|6006.9|6006.2|6006.78|6006.08|1
1738737690000|2025-02-05 06:41:30|6007.03|6006.33|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|14
1738737700000|2025-02-05 06:41:40|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|17
1738737710000|2025-02-05 06:41:50|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|0
1738737720000|2025-02-05 06:42:00|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.15|6006.45|39
1738737730000|2025-02-05 06:42:10|||||||||1
1738737740000|2025-02-05 06:42:20|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|22
1738737750000|2025-02-05 06:42:30|6007.28|6006.58|6007.53|6006.83|6007.53|6006.83|6007.28|6006.58|14
1738737760000|2025-02-05 06:42:40|6007.65|6006.95|6007.53|6006.83|6007.78|6007.08|6007.53|6006.83|2
1738737770000|2025-02-05 06:42:50|||||||||1
1738737780000|2025-02-05 06:43:00|6007.65|6006.95|6007.53|6006.83|6007.65|6006.95|6007.53|6006.83|9
1738737790000|2025-02-05 06:43:10|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|9
1738737800000|2025-02-05 06:43:20|6007.53|6006.83|6007.78|6007.08|6008.03|6007.33|6007.53|6006.83|26
1738737810000|2025-02-05 06:43:30|||||||||2
1738737820000|2025-02-05 06:43:40|6007.53|6006.83|6006.53|6005.83|6007.53|6006.83|6006.53|6005.83|55
1738737830000|2025-02-05 06:43:50|6006.28|6005.58|6005.78|6005.08|6006.28|6005.58|6005.53|6004.83|212
1738737840000|2025-02-05 06:44:00|6005.53|6004.83|6005.28|6004.58|6005.53|6004.83|6005.03|6004.33|95
1738737850000|2025-02-05 06:44:10|6005.53|6004.83|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|52
1738737860000|2025-02-05 06:44:20|6004.78|6004.08|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|23
1738737870000|2025-02-05 06:44:30|6004.65|6003.95|6005.03|6004.33|6005.03|6004.33|6004.53|6003.83|83
1738737880000|2025-02-05 06:44:40|6005.28|6004.58|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|6
1738737890000|2025-02-05 06:44:50|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|33
1738737900000|2025-02-05 06:45:00|6006.15|6005.45|6006.53|6005.83|6006.53|6005.83|6006.03|6005.33|34
1738737910000|2025-02-05 06:45:10|6006.78|6006.08|6006.28|6005.58|6006.78|6006.08|6006.03|6005.33|15
1738737920000|2025-02-05 06:45:20|6006.4|6005.7|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|3
1738737930000|2025-02-05 06:45:30|6006.53|6005.83|6006.78|6006.08|6006.78|6006.08|6006.4|6005.7|10
1738737940000|2025-02-05 06:45:40|6006.53|6005.83|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|3
1738737950000|2025-02-05 06:45:50|6006.65|6005.95|6006.53|6005.83|6007.03|6006.33|6006.53|6005.83|33
1738737960000|2025-02-05 06:46:00|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.65|6005.95|7
1738737970000|2025-02-05 06:46:10|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.03|6006.33|35
1738737980000|2025-02-05 06:46:20|6007.03|6006.33|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|6
1738737990000|2025-02-05 06:46:30|6006.65|6005.95|6006.53|6005.83|6006.78|6006.08|6006.53|6005.83|3
1738738000000|2025-02-05 06:46:40|6006.65|6005.95|6006.28|6005.58|6006.65|6005.95|6006.28|6005.58|18
1738738010000|2025-02-05 06:46:50|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|4
1738738020000|2025-02-05 06:47:00|6006.65|6005.95|6006.65|6005.95|6006.78|6006.08|6006.65|6005.95|13
1738738030000|2025-02-05 06:47:10|6006.78|6006.08|6006.53|6005.83|6006.78|6006.08|6006.53|6005.83|1
1738738040000|2025-02-05 06:47:20|||||||||3
1738738050000|2025-02-05 06:47:30|||||||||1
1738738060000|2025-02-05 06:47:40|6006.78|6006.08|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|8
1738738070000|2025-02-05 06:47:50|6006.28|6005.58|6006.03|6005.33|6006.4|6005.7|6006.03|6005.33|52
1738738080000|2025-02-05 06:48:00|6005.9|6005.2|6005.53|6004.83|6006.03|6005.33|6005.53|6004.83|8
1738738090000|2025-02-05 06:48:10|6005.65|6004.95|6005.9|6005.2|6006.03|6005.33|6005.65|6004.95|17
1738738100000|2025-02-05 06:48:20|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|1
1738738110000|2025-02-05 06:48:30|6006.15|6005.45|6006.03|6005.33|6006.15|6005.45|6006.03|6005.33|5
1738738120000|2025-02-05 06:48:40|6006.15|6005.45|6006.03|6005.33|6006.28|6005.58|6006.03|6005.33|8
1738738130000|2025-02-05 06:48:50|6006.28|6005.58|6006.03|6005.33|6006.28|6005.58|6006.03|6005.33|18
1738738140000|2025-02-05 06:49:00|6006.15|6005.45|6006.28|6005.58|6006.28|6005.58|6006.03|6005.33|9
1738738150000|2025-02-05 06:49:10|6006.03|6005.33|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|14
1738738160000|2025-02-05 06:49:20|6005.9|6005.2|6005.78|6005.08|6005.9|6005.2|6005.78|6005.08|1
1738738170000|2025-02-05 06:49:30|6005.9|6005.2|6006.28|6005.58|6006.28|6005.58|6005.9|6005.2|22
1738738180000|2025-02-05 06:49:40|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6
1738738190000|2025-02-05 06:49:50|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|6006.03|6005.33|9
1738738200000|2025-02-05 06:50:00|6006.15|6005.45|6006.15|6005.45|6006.28|6005.58|6006.15|6005.45|5
1738738210000|2025-02-05 06:50:10|6006.28|6005.58|6005.78|6005.08|6006.28|6005.58|6005.78|6005.08|17
1738738230000|2025-02-05 06:50:30|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6005.9|6005.2|7
1738738240000|2025-02-05 06:50:40|6005.9|6005.2|6005.78|6005.08|6005.9|6005.2|6005.78|6005.08|7
1738738250000|2025-02-05 06:50:50|6005.9|6005.2|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|8
1738738260000|2025-02-05 06:51:00|6005.9|6005.2|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|0
1738738270000|2025-02-05 06:51:10|6006.28|6005.58|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|16
1738738280000|2025-02-05 06:51:20|6006.15|6005.45|6005.9|6005.2|6006.15|6005.45|6005.78|6005.08|11
1738738290000|2025-02-05 06:51:30|6006.03|6005.33|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|1
1738738300000|2025-02-05 06:51:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|10
1738738310000|2025-02-05 06:51:50|6006.03|6005.33|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|12
1738738320000|2025-02-05 06:52:00|6005.53|6004.83|6005.9|6005.2|6006.03|6005.33|6005.53|6004.83|16
1738738330000|2025-02-05 06:52:10|6005.78|6005.08|6005.78|6005.08|6006.28|6005.58|6005.78|6005.08|16
1738738340000|2025-02-05 06:52:20|6006.03|6005.33|6005.9|6005.2|6006.03|6005.33|6005.78|6005.08|15
1738738350000|2025-02-05 06:52:30|6006.03|6005.33|6005.78|6005.08|6006.15|6005.45|6005.78|6005.08|8
1738738360000|2025-02-05 06:52:40|6006.03|6005.33|6006.03|6005.33|6006.15|6005.45|6005.9|6005.2|19
1738738370000|2025-02-05 06:52:50|6006.15|6005.45|6006.03|6005.33|6006.28|6005.58|6006.03|6005.33|19
1738738380000|2025-02-05 06:53:00|6006.28|6005.58|6006.53|6005.83|6006.53|6005.83|6006.15|6005.45|43
1738738390000|2025-02-05 06:53:10|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|9
1738738400000|2025-02-05 06:53:20|6006.15|6005.45|6006.03|6005.33|6006.15|6005.45|6006.03|6005.33|0
1738738410000|2025-02-05 06:53:30|6006.15|6005.45|6006.53|6005.83|6006.53|6005.83|6006.15|6005.45|10
1738738420000|2025-02-05 06:53:40|6006.28|6005.58|6006.4|6005.7|6006.4|6005.7|6006.28|6005.58|8
1738738430000|2025-02-05 06:53:50|6006.28|6005.58|6006.53|6005.83|6006.78|6006.08|6006.28|6005.58|24
1738738440000|2025-02-05 06:54:00|6006.65|6005.95|6006.65|6005.95|6006.78|6006.08|6006.53|6005.83|4
1738738450000|2025-02-05 06:54:10|6006.78|6006.08|6006.53|6005.83|6006.78|6006.08|6006.53|6005.83|2
1738738470000|2025-02-05 06:54:30|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|16
1738738480000|2025-02-05 06:54:40|||||||||6
1738738490000|2025-02-05 06:54:50|6006.53|6005.83|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|8
1738738500000|2025-02-05 06:55:00|6006.53|6005.83|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|12
1738738510000|2025-02-05 06:55:10|6006.65|6005.95|6006.65|6005.95|6006.78|6006.08|6006.53|6005.83|7
1738738520000|2025-02-05 06:55:20|6006.53|6005.83|6006.53|6005.83|6006.78|6006.08|6006.28|6005.58|21
1738738530000|2025-02-05 06:55:30|6006.4|6005.7|6006.28|6005.58|6006.4|6005.7|6006.28|6005.58|0
1738738540000|2025-02-05 06:55:40|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|15
1738738550000|2025-02-05 06:55:50|6006.28|6005.58|6006.03|6005.33|6006.28|6005.58|6006.03|6005.33|32
1738738560000|2025-02-05 06:56:00|6005.78|6005.08|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|29
1738738570000|2025-02-05 06:56:10|6006.03|6005.33|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|11
1738738580000|2025-02-05 06:56:20|6005.9|6005.2|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|14
1738738590000|2025-02-05 06:56:30|6005.9|6005.2|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|10
1738738600000|2025-02-05 06:56:40|6005.9|6005.2|6006.03|6005.33|6006.03|6005.33|6005.9|6005.2|5
1738738630000|2025-02-05 06:57:10|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6
1738738640000|2025-02-05 06:57:20|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|1
1738738660000|2025-02-05 06:57:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|33
1738738670000|2025-02-05 06:57:50|6006.03|6005.33|6005.9|6005.2|6006.03|6005.33|6005.9|6005.2|1
1738738680000|2025-02-05 06:58:00|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|0
1738738690000|2025-02-05 06:58:10|6005.78|6005.08|6005.9|6005.2|6006.03|6005.33|6005.78|6005.08|4
1738738700000|2025-02-05 06:58:20|6005.78|6005.08|6005.9|6005.2|6006.03|6005.33|6005.78|6005.08|5
1738738710000|2025-02-05 06:58:30|6005.78|6005.08|6006.03|6005.33|6006.15|6005.45|6005.78|6005.08|8
1738738720000|2025-02-05 06:58:40|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|4
1738738730000|2025-02-05 06:58:50|6006.53|6005.83|6006.4|6005.7|6006.53|6005.83|6006.28|6005.58|10
1738738740000|2025-02-05 06:59:00|6006.28|6005.58|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|7
1738738750000|2025-02-05 06:59:10|6006.15|6005.45|6006.28|6005.58|6006.28|6005.58|6006.03|6005.33|3
1738738760000|2025-02-05 06:59:20|6006.03|6005.33|6006.03|6005.33|6006.15|6005.45|6006.03|6005.33|10
1738738770000|2025-02-05 06:59:30|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|4
1738738790000|2025-02-05 06:59:50|6006.03|6005.33|6006.28|6005.58|6006.28|6005.58|6006.03|6005.33|7
1738738800000|2025-02-05 07:00:00|6006.03|6005.33|6006.15|6005.45|6006.53|6005.83|6006.03|6005.33|46
1738738810000|2025-02-05 07:00:10|6006.03|6005.33|6005.53|6004.83|6006.28|6005.58|6005.53|6004.83|26
1738738820000|2025-02-05 07:00:20|6005.28|6004.58|6003.78|6003.08|6005.28|6004.58|6002.53|6001.83|372
1738738830000|2025-02-05 07:00:30|6003.65|6002.95|6003.28|6002.58|6003.65|6002.95|6003.03|6002.33|20
1738738840000|2025-02-05 07:00:40|6003.53|6002.83|6002.78|6002.08|6003.53|6002.83|6002.53|6001.83|74
1738738850000|2025-02-05 07:00:50|6002.9|6002.2|6003.03|6002.33|6003.03|6002.33|6002.65|6001.95|104
1738738860000|2025-02-05 07:01:00|6002.78|6002.08|6002.53|6001.83|6003.03|6002.33|6002.53|6001.83|44
1738738870000|2025-02-05 07:01:10|6002.78|6002.08|6002.53|6001.83|6002.78|6002.08|6002.53|6001.83|28
1738738880000|2025-02-05 07:01:20|6002.78|6002.08|6002.28|6001.58|6002.78|6002.08|6002.28|6001.58|80
1738738890000|2025-02-05 07:01:30|6002.53|6001.83|6002.78|6002.08|6003.03|6002.33|6002.53|6001.83|56
1738738900000|2025-02-05 07:01:40|6002.9|6002.2|6002.78|6002.08|6003.03|6002.33|6002.78|6002.08|15
1738738910000|2025-02-05 07:01:50|6002.9|6002.2|6002.28|6001.58|6003.03|6002.33|6002.28|6001.58|117
1738738920000|2025-02-05 07:02:00|6002.53|6001.83|6002.53|6001.83|6002.53|6001.83|6002.28|6001.58|40
1738738930000|2025-02-05 07:02:10|6002.78|6002.08|6003.28|6002.58|6003.53|6002.83|6002.53|6001.83|85
1738738940000|2025-02-05 07:02:20|6003.53|6002.83|6003.78|6003.08|6003.78|6003.08|6003.28|6002.58|74
1738738950000|2025-02-05 07:02:30|6003.53|6002.83|6003.53|6002.83|6003.78|6003.08|6003.28|6002.58|79
1738738960000|2025-02-05 07:02:40|6003.65|6002.95|6003.15|6002.45|6003.65|6002.95|6003.03|6002.33|20
1738738970000|2025-02-05 07:02:50|6003.28|6002.58|6003.28|6002.58|6003.28|6002.58|6003.28|6002.58|1
1738738980000|2025-02-05 07:03:00|||||||||14
1738738990000|2025-02-05 07:03:10|6003.15|6002.45|6003.53|6002.83|6003.65|6002.95|6003.15|6002.45|57
1738739000000|2025-02-05 07:03:20|6003.65|6002.95|6003.53|6002.83|6003.78|6003.08|6003.53|6002.83|12
1738739010000|2025-02-05 07:03:30|6004.03|6003.33|6003.78|6003.08|6004.03|6003.33|6003.78|6003.08|35
1738739020000|2025-02-05 07:03:40|6003.9|6003.2|6004.28|6003.58|6004.28|6003.58|6003.78|6003.08|22
1738739030000|2025-02-05 07:03:50|6004.03|6003.33|6004.28|6003.58|6004.4|6003.7|6004.03|6003.33|33
1738739040000|2025-02-05 07:04:00|6004.03|6003.33|6004.78|6004.08|6004.78|6004.08|6003.78|6003.08|58
1738739050000|2025-02-05 07:04:10|6005.03|6004.33|6005.03|6004.33|6005.4|6004.7|6004.78|6004.08|148
1738739060000|2025-02-05 07:04:20|6005.28|6004.58|6004.9|6004.2|6005.28|6004.58|6004.78|6004.08|39
1738739070000|2025-02-05 07:04:30|6005.03|6004.33|6004.28|6003.58|6005.03|6004.33|6004.28|6003.58|40
1738739080000|2025-02-05 07:04:40|6004.15|6003.45|6004.28|6003.58|6004.28|6003.58|6004.15|6003.45|3
1738739090000|2025-02-05 07:04:50|6004.03|6003.33|6003.78|6003.08|6004.03|6003.33|6003.78|6003.08|20
1738739100000|2025-02-05 07:05:00|6003.53|6002.83|6004.03|6003.33|6004.03|6003.33|6003.53|6002.83|46
1738739110000|2025-02-05 07:05:10|6003.78|6003.08|6003.78|6003.08|6004.03|6003.33|6003.78|6003.08|22
1738739120000|2025-02-05 07:05:20|6003.53|6002.83|6003.78|6003.08|6003.78|6003.08|6003.53|6002.83|32
1738739130000|2025-02-05 07:05:30|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.15|6003.45|7
1738739140000|2025-02-05 07:05:40|6004.4|6003.7|6004.03|6003.33|6004.4|6003.7|6004.03|6003.33|31
1738739150000|2025-02-05 07:05:50|||||||||3
1738739160000|2025-02-05 07:06:00|6003.78|6003.08|6003.28|6002.58|6003.78|6003.08|6003.03|6002.33|57
1738739170000|2025-02-05 07:06:10|6003.53|6002.83|6003.53|6002.83|6003.65|6002.95|6003.4|6002.7|18
1738739180000|2025-02-05 07:06:20|6003.28|6002.58|6003.65|6002.95|6003.78|6003.08|6003.28|6002.58|17
1738739190000|2025-02-05 07:06:30|6003.53|6002.83|6003.78|6003.08|6003.78|6003.08|6003.53|6002.83|6
1738739200000|2025-02-05 07:06:40|6003.53|6002.83|6004.28|6003.58|6004.4|6003.7|6003.53|6002.83|20
1738739210000|2025-02-05 07:06:50|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|14
1738739220000|2025-02-05 07:07:00|6004.65|6003.95|6003.78|6003.08|6004.65|6003.95|6003.78|6003.08|11
1738739230000|2025-02-05 07:07:10|6004.03|6003.33|6003.78|6003.08|6004.03|6003.33|6003.78|6003.08|10
1738739240000|2025-02-05 07:07:20|6003.53|6002.83|6003.65|6002.95|6003.65|6002.95|6003.53|6002.83|14
1738739250000|2025-02-05 07:07:30|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|3
1738739260000|2025-02-05 07:07:40|6003.65|6002.95|6003.78|6003.08|6003.78|6003.08|6003.53|6002.83|12
1738739270000|2025-02-05 07:07:50|6003.53|6002.83|6003.65|6002.95|6003.78|6003.08|6003.53|6002.83|12
1738739280000|2025-02-05 07:08:00|6003.78|6003.08|6004.03|6003.33|6004.03|6003.33|6003.78|6003.08|5
1738739290000|2025-02-05 07:08:10|6003.53|6002.83|6003.53|6002.83|6003.78|6003.08|6003.53|6002.83|13
1738739300000|2025-02-05 07:08:20|6003.28|6002.58|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|19
1738739310000|2025-02-05 07:08:30|6003.03|6002.33|6003.15|6002.45|6003.28|6002.58|6002.53|6001.83|35
1738739320000|2025-02-05 07:08:40|6003.28|6002.58|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|8
1738739330000|2025-02-05 07:08:50|6003.53|6002.83|6003.53|6002.83|6003.53|6002.83|6003.28|6002.58|28
1738739340000|2025-02-05 07:09:00|6003.4|6002.7|6003.53|6002.83|6003.9|6003.2|6003.4|6002.7|14
1738739350000|2025-02-05 07:09:10|6003.4|6002.7|6003.28|6002.58|6003.53|6002.83|6003.28|6002.58|12
1738739360000|2025-02-05 07:09:20|6003.4|6002.7|6003.53|6002.83|6003.53|6002.83|6003.28|6002.58|23
1738739370000|2025-02-05 07:09:30|6003.78|6003.08|6003.9|6003.2|6004.03|6003.33|6003.78|6003.08|33
1738739380000|2025-02-05 07:09:40|6004.03|6003.33|6003.9|6003.2|6004.03|6003.33|6003.78|6003.08|10
1738739390000|2025-02-05 07:09:50|6004.03|6003.33|6004.03|6003.33|6004.03|6003.33|6004.03|6003.33|2
1738739400000|2025-02-05 07:10:00|6004.4|6003.7|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|30
1738739410000|2025-02-05 07:10:10|6004.53|6003.83|6004.78|6004.08|6004.78|6004.08|6004.53|6003.83|7
1738739420000|2025-02-05 07:10:20|6004.9|6004.2|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|7
1738739430000|2025-02-05 07:10:30|6005.03|6004.33|6005.03|6004.33|6005.03|6004.33|6005.03|6004.33|4
1738739440000|2025-02-05 07:10:40|||||||||7
1738739450000|2025-02-05 07:10:50|||||||||4
1738739460000|2025-02-05 07:11:00|6005.28|6004.58|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|64
1738739470000|2025-02-05 07:11:10|6005.15|6004.45|6005.28|6004.58|6005.28|6004.58|6005.03|6004.33|16
1738739480000|2025-02-05 07:11:20|6005.53|6004.83|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|20
1738739490000|2025-02-05 07:11:30|6005.53|6004.83|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|9
1738739500000|2025-02-05 07:11:40|6005.15|6004.45|6005.28|6004.58|6005.28|6004.58|6005.03|6004.33|8
1738739510000|2025-02-05 07:11:50|6005.03|6004.33|6005.03|6004.33|6005.15|6004.45|6005.03|6004.33|2
1738739520000|2025-02-05 07:12:00|6005.15|6004.45|6005.28|6004.58|6005.28|6004.58|6005.15|6004.45|13
1738739530000|2025-02-05 07:12:10|6005.53|6004.83|6005.03|6004.33|6005.53|6004.83|6005.03|6004.33|16
1738739540000|2025-02-05 07:12:20|6005.15|6004.45|6005.28|6004.58|6005.28|6004.58|6004.78|6004.08|30
1738739550000|2025-02-05 07:12:30|6005.15|6004.45|6005.28|6004.58|6005.28|6004.58|6005.03|6004.33|22
1738739560000|2025-02-05 07:12:40|||||||||1
1738739580000|2025-02-05 07:13:00|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6005.03|6004.33|12
1738739590000|2025-02-05 07:13:10|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|39
1738739600000|2025-02-05 07:13:20|6005.65|6004.95|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|22
1738739610000|2025-02-05 07:13:30|6005.28|6004.58|6005.65|6004.95|6005.65|6004.95|6005.28|6004.58|13
1738739620000|2025-02-05 07:13:40|6005.53|6004.83|6005.4|6004.7|6005.53|6004.83|6005.28|6004.58|6
1738739630000|2025-02-05 07:13:50|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|1
1738739640000|2025-02-05 07:14:00|6005.03|6004.33|6004.53|6003.83|6005.28|6004.58|6004.53|6003.83|23
1738739650000|2025-02-05 07:14:10|6004.28|6003.58|6003.9|6003.2|6004.28|6003.58|6003.9|6003.2|27
1738739660000|2025-02-05 07:14:20|6003.78|6003.08|6004.03|6003.33|6004.03|6003.33|6003.78|6003.08|7
1738739670000|2025-02-05 07:14:30|6004.28|6003.58|6004.78|6004.08|6004.78|6004.08|6004.15|6003.45|19
1738739680000|2025-02-05 07:14:40|6004.53|6003.83|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|30
1738739690000|2025-02-05 07:14:50|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|50
1738739700000|2025-02-05 07:15:00|6004.53|6003.83|6004.03|6003.33|6004.53|6003.83|6003.78|6003.08|104
1738739710000|2025-02-05 07:15:10|6004.15|6003.45|6004.15|6003.45|6004.28|6003.58|6004.03|6003.33|26
1738739720000|2025-02-05 07:15:20|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|9
1738739730000|2025-02-05 07:15:30|6004.53|6003.83|6004.65|6003.95|6004.65|6003.95|6004.53|6003.83|7
1738739740000|2025-02-05 07:15:40|6004.53|6003.83|6005.03|6004.33|6005.03|6004.33|6004.53|6003.83|9
1738739750000|2025-02-05 07:15:50|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|8
1738739760000|2025-02-05 07:16:00|6005.53|6004.83|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|53
1738739770000|2025-02-05 07:16:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|9
1738739780000|2025-02-05 07:16:20|6005.28|6004.58|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|1
1738739790000|2025-02-05 07:16:30|6005.4|6004.7|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|15
1738739800000|2025-02-05 07:16:40|||||||||8
1738739810000|2025-02-05 07:16:50|6005.4|6004.7|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|5
1738739820000|2025-02-05 07:17:00|6005.65|6004.95|6005.53|6004.83|6005.65|6004.95|6005.53|6004.83|3
1738739830000|2025-02-05 07:17:10|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|11
1738739840000|2025-02-05 07:17:20|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|13
1738739850000|2025-02-05 07:17:30|||||||||2
1738739870000|2025-02-05 07:17:50|6005.4|6004.7|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|12
1738739880000|2025-02-05 07:18:00|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.53|6004.83|21
1738739890000|2025-02-05 07:18:10|||||||||2
1738739900000|2025-02-05 07:18:20|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|14
1738739910000|2025-02-05 07:18:30|6005.03|6004.33|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|48
1738739930000|2025-02-05 07:18:50|6005.03|6004.33|6005.03|6004.33|6005.03|6004.33|6005.03|6004.33|7
1738739940000|2025-02-05 07:19:00|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|14
1738739950000|2025-02-05 07:19:10|6004.9|6004.2|6005.03|6004.33|6005.03|6004.33|6004.9|6004.2|14
1738739960000|2025-02-05 07:19:20|6004.78|6004.08|6005.28|6004.58|6005.28|6004.58|6004.78|6004.08|21
1738739980000|2025-02-05 07:19:40|6005.4|6004.7|6005.53|6004.83|6005.78|6005.08|6005.28|6004.58|104
1738739990000|2025-02-05 07:19:50|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|12
1738740000000|2025-02-05 07:20:00|6005.4|6004.7|6005.4|6004.7|6005.53|6004.83|6005.28|6004.58|10
1738740010000|2025-02-05 07:20:10|6005.28|6004.58|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|5
1738740020000|2025-02-05 07:20:20|6005.53|6004.83|6005.15|6004.45|6005.53|6004.83|6005.15|6004.45|27
1738740030000|2025-02-05 07:20:30|6005.28|6004.58|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|7
1738740040000|2025-02-05 07:20:40|||||||||1
1738740050000|2025-02-05 07:20:50|||||||||1
1738740060000|2025-02-05 07:21:00|6005.78|6005.08|6006.28|6005.58|6006.28|6005.58|6005.53|6004.83|41
1738740070000|2025-02-05 07:21:10|6006.03|6005.33|6005.78|6005.08|6006.28|6005.58|6005.53|6004.83|41
1738740080000|2025-02-05 07:21:20|6005.9|6005.2|6006.03|6005.33|6006.28|6005.58|6005.9|6005.2|31
1738740090000|2025-02-05 07:21:30|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|3
1738740100000|2025-02-05 07:21:40|6006.15|6005.45|6006.03|6005.33|6006.15|6005.45|6005.9|6005.2|7
1738740110000|2025-02-05 07:21:50|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.03|6005.33|1
1738740120000|2025-02-05 07:22:00|6006.28|6005.58|6006.65|6005.95|6006.65|6005.95|6006.28|6005.58|54
1738740130000|2025-02-05 07:22:10|6006.53|6005.83|6006.53|6005.83|6006.65|6005.95|6006.28|6005.58|13
1738740150000|2025-02-05 07:22:30|6006.78|6006.08|6006.4|6005.7|6006.78|6006.08|6006.28|6005.58|23
1738740160000|2025-02-05 07:22:40|6006.53|6005.83|6007.03|6006.33|6007.03|6006.33|6006.53|6005.83|17
1738740170000|2025-02-05 07:22:50|6007.28|6006.58|6007.03|6006.33|6007.28|6006.58|6007.03|6006.33|28
1738740180000|2025-02-05 07:23:00|6007.15|6006.45|6006.03|6005.33|6007.15|6006.45|6006.03|6005.33|40
1738740190000|2025-02-05 07:23:10|6006.15|6005.45|6006.53|6005.83|6006.53|6005.83|6006.15|6005.45|8
1738740200000|2025-02-05 07:23:20|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|9
1738740210000|2025-02-05 07:23:30|6006.9|6006.2|6006.53|6005.83|6007.03|6006.33|6006.53|6005.83|18
1738740220000|2025-02-05 07:23:40|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|14
1738740230000|2025-02-05 07:23:50|||||||||6
1738740240000|2025-02-05 07:24:00|6006.53|6005.83|6006.03|6005.33|6006.53|6005.83|6006.03|6005.33|20
1738740250000|2025-02-05 07:24:10|||||||||12
1738740260000|2025-02-05 07:24:20|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|5
1738740270000|2025-02-05 07:24:30|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|8
1738740280000|2025-02-05 07:24:40|||||||||3
1738740290000|2025-02-05 07:24:50|6006.15|6005.45|6006.28|6005.58|6006.28|6005.58|6006.03|6005.33|10
1738740300000|2025-02-05 07:25:00|6006.03|6005.33|6006.03|6005.33|6006.28|6005.58|6006.03|6005.33|22
1738740310000|2025-02-05 07:25:10|6006.4|6005.7|6006.28|6005.58|6006.4|6005.7|6006.28|6005.58|17
1738740320000|2025-02-05 07:25:20|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6
1738740330000|2025-02-05 07:25:30|6006.28|6005.58|6006.53|6005.83|6006.53|6005.83|6006.28|6005.58|8
1738740340000|2025-02-05 07:25:40|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|4
1738740350000|2025-02-05 07:25:50|6006.53|6005.83|6007.03|6006.33|6007.03|6006.33|6006.53|6005.83|25
1738740360000|2025-02-05 07:26:00|6006.9|6006.2|6006.28|6005.58|6006.9|6006.2|6006.28|6005.58|16
1738740370000|2025-02-05 07:26:10|6006.53|6005.83|6006.9|6006.2|6007.03|6006.33|6006.53|6005.83|25
1738740380000|2025-02-05 07:26:20|6007.03|6006.33|6007.15|6006.45|6007.28|6006.58|6007.03|6006.33|40
1738740390000|2025-02-05 07:26:30|6007.28|6006.58|6007.28|6006.58|6007.53|6006.83|6007.15|6006.45|20
1738740400000|2025-02-05 07:26:40|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|17
1738740410000|2025-02-05 07:26:50|6006.78|6006.08|6006.53|6005.83|6006.78|6006.08|6006.53|6005.83|51
1738740420000|2025-02-05 07:27:00|6006.4|6005.7|6006.03|6005.33|6006.53|6005.83|6005.9|6005.2|93
1738740430000|2025-02-05 07:27:10|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.53|6004.83|58
1738740440000|2025-02-05 07:27:20|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.53|6004.83|20
1738740450000|2025-02-05 07:27:30|6005.65|6004.95|6005.28|6004.58|6005.65|6004.95|6005.28|6004.58|23
1738740460000|2025-02-05 07:27:40|6005.15|6004.45|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|11
1738740470000|2025-02-05 07:27:50|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|21
1738740480000|2025-02-05 07:28:00|6005.53|6004.83|6005.78|6005.08|6005.78|6005.08|6005.53|6004.83|45
1738740490000|2025-02-05 07:28:10|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.53|6004.83|10
1738740500000|2025-02-05 07:28:20|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.65|6004.95|60
1738740510000|2025-02-05 07:28:30|6005.9|6005.2|6005.53|6004.83|6005.9|6005.2|6005.53|6004.83|8
1738740520000|2025-02-05 07:28:40|6005.78|6005.08|6005.65|6004.95|6005.78|6005.08|6005.53|6004.83|5
1738740530000|2025-02-05 07:28:50|6005.53|6004.83|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|16
1738740540000|2025-02-05 07:29:00|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|23
1738740550000|2025-02-05 07:29:10|6005.65|6004.95|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|2
1738740560000|2025-02-05 07:29:20|6005.4|6004.7|6005.28|6004.58|6005.4|6004.7|6005.28|6004.58|3
1738740570000|2025-02-05 07:29:30|6005.03|6004.33|6004.78|6004.08|6005.15|6004.45|6004.78|6004.08|18
1738740580000|2025-02-05 07:29:40|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6004.9|6004.2|12
1738740590000|2025-02-05 07:29:50|||||||||4
1738740600000|2025-02-05 07:30:00|6005.53|6004.83|6005.65|6004.95|6005.78|6005.08|6005.28|6004.58|28
1738740610000|2025-02-05 07:30:10|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|15
1738740620000|2025-02-05 07:30:20|6005.28|6004.58|6005.78|6005.08|6006.03|6005.33|6005.28|6004.58|128
1738740640000|2025-02-05 07:30:40|6005.4|6004.7|6005.53|6004.83|6005.53|6004.83|6005.4|6004.7|13
1738740650000|2025-02-05 07:30:50|6005.4|6004.7|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|7
1738740660000|2025-02-05 07:31:00|6005.4|6004.7|6005.03|6004.33|6005.53|6004.83|6005.03|6004.33|7
1738740670000|2025-02-05 07:31:10|6005.15|6004.45|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|12
1738740680000|2025-02-05 07:31:20|6005.15|6004.45|6005.53|6004.83|6005.53|6004.83|6005.03|6004.33|68
1738740690000|2025-02-05 07:31:30|6005.28|6004.58|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|20
1738740700000|2025-02-05 07:31:40|||||||||10
1738740710000|2025-02-05 07:31:50|6004.9|6004.2|6004.53|6003.83|6004.9|6004.2|6004.53|6003.83|26
1738740720000|2025-02-05 07:32:00|6004.65|6003.95|6004.78|6004.08|6004.78|6004.08|6004.65|6003.95|22
1738740730000|2025-02-05 07:32:10|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.28|6003.58|21
1738740740000|2025-02-05 07:32:20|6004.28|6003.58|6004.15|6003.45|6004.53|6003.83|6004.03|6003.33|16
1738740750000|2025-02-05 07:32:30|6004.03|6003.33|6004.53|6003.83|6004.53|6003.83|6003.78|6003.08|19
1738740760000|2025-02-05 07:32:40|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|13
1738740770000|2025-02-05 07:32:50|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|7
1738740780000|2025-02-05 07:33:00|6004.28|6003.58|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|27
1738740790000|2025-02-05 07:33:10|6004.4|6003.7|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|2
1738740800000|2025-02-05 07:33:20|6004.4|6003.7|6004.28|6003.58|6004.4|6003.7|6004.28|6003.58|7
1738740810000|2025-02-05 07:33:30|6004.03|6003.33|6004.28|6003.58|6004.28|6003.58|6004.03|6003.33|13
1738740820000|2025-02-05 07:33:40|6004.15|6003.45|6004.03|6003.33|6004.15|6003.45|6004.03|6003.33|4
1738740830000|2025-02-05 07:33:50|6004.15|6003.45|6004.28|6003.58|6004.28|6003.58|6004.15|6003.45|8
1738740840000|2025-02-05 07:34:00|6003.78|6003.08|6004.03|6003.33|6004.03|6003.33|6003.78|6003.08|27
1738740850000|2025-02-05 07:34:10|6003.78|6003.08|6003.9|6003.2|6004.03|6003.33|6003.78|6003.08|17
1738740860000|2025-02-05 07:34:20|6003.78|6003.08|6003.9|6003.2|6004.03|6003.33|6003.78|6003.08|6
1738740870000|2025-02-05 07:34:30|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|6003.53|6002.83|32
1738740880000|2025-02-05 07:34:40|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|51
1738740890000|2025-02-05 07:34:50|6002.78|6002.08|6002.53|6001.83|6002.78|6002.08|6002.53|6001.83|23
1738740900000|2025-02-05 07:35:00|6002.78|6002.08|6002.28|6001.58|6002.78|6002.08|6002.28|6001.58|57
1738740910000|2025-02-05 07:35:10|6002.4|6001.7|6002.28|6001.58|6002.53|6001.83|6002.28|6001.58|34
1738740920000|2025-02-05 07:35:20|6002.53|6001.83|6002.28|6001.58|6002.53|6001.83|6002.28|6001.58|49
1738740930000|2025-02-05 07:35:30|6002.4|6001.7|6002.53|6001.83|6002.53|6001.83|6002.4|6001.7|10
1738740940000|2025-02-05 07:35:40|6002.28|6001.58|6002.53|6001.83|6002.53|6001.83|6002.28|6001.58|13
1738740950000|2025-02-05 07:35:50|6002.28|6001.58|6002.28|6001.58|6002.28|6001.58|6002.28|6001.58|20
1738740960000|2025-02-05 07:36:00|6002.4|6001.7|6002.53|6001.83|6002.53|6001.83|6002.28|6001.58|6
1738740970000|2025-02-05 07:36:10|6002.78|6002.08|6002.78|6002.08|6002.78|6002.08|6002.78|6002.08|45
1738740980000|2025-02-05 07:36:20|6003.03|6002.33|6003.15|6002.45|6003.28|6002.58|6003.03|6002.33|29
1738740990000|2025-02-05 07:36:30|6003.28|6002.58|6002.78|6002.08|6003.28|6002.58|6002.78|6002.08|59
1738741000000|2025-02-05 07:36:40|6002.9|6002.2|6002.53|6001.83|6003.03|6002.33|6002.53|6001.83|20
1738741010000|2025-02-05 07:36:50|6002.78|6002.08|6002.9|6002.2|6002.9|6002.2|6002.78|6002.08|12
1738741020000|2025-02-05 07:37:00|6003.03|6002.33|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|9
1738741030000|2025-02-05 07:37:10|6003.4|6002.7|6003.28|6002.58|6003.4|6002.7|6003.28|6002.58|19
1738741040000|2025-02-05 07:37:20|6003.4|6002.7|6003.28|6002.58|6003.4|6002.7|6003.03|6002.33|17
1738741050000|2025-02-05 07:37:30|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|2
1738741060000|2025-02-05 07:37:40|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|0
1738741070000|2025-02-05 07:37:50|6003.03|6002.33|6002.78|6002.08|6003.03|6002.33|6002.78|6002.08|24
1738741080000|2025-02-05 07:38:00|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|7
1738741090000|2025-02-05 07:38:10|6003.15|6002.45|6002.78|6002.08|6003.28|6002.58|6002.78|6002.08|25
1738741100000|2025-02-05 07:38:20|6002.53|6001.83|6001.53|6000.83|6002.53|6001.83|6001.53|6000.83|118
1738741110000|2025-02-05 07:38:30|6001.65|6000.95|6001.03|6000.33|6001.65|6000.95|6000.4|5999.7|129
1738741120000|2025-02-05 07:38:40|6001.28|6000.58|6001.28|6000.58|6001.28|6000.58|6000.78|6000.08|37
1738741130000|2025-02-05 07:38:50|6001.15|6000.45|6001.53|6000.83|6001.53|6000.83|6001.03|6000.33|25
1738741140000|2025-02-05 07:39:00|6001.28|6000.58|6001.53|6000.83|6001.53|6000.83|6001.28|6000.58|18
1738741150000|2025-02-05 07:39:10|6001.78|6001.08|6001.53|6000.83|6001.78|6001.08|6001.53|6000.83|63
1738741160000|2025-02-05 07:39:20|||||||||23
1738741170000|2025-02-05 07:39:30|6002.03|6001.33|6002.4|6001.7|6002.4|6001.7|6002.03|6001.33|56
1738741180000|2025-02-05 07:39:40|6002.28|6001.58|6002.28|6001.58|6002.53|6001.83|6002.15|6001.45|20
1738741190000|2025-02-05 07:39:50|6002.03|6001.33|6002.28|6001.58|6002.28|6001.58|6002.03|6001.33|26
1738741200000|2025-02-05 07:40:00|6002.53|6001.83|6002.53|6001.83|6002.53|6001.83|6002.53|6001.83|25
1738741210000|2025-02-05 07:40:10|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|18
1738741220000|2025-02-05 07:40:20|6002.78|6002.08|6003.03|6002.33|6003.03|6002.33|6002.78|6002.08|16
1738741230000|2025-02-05 07:40:30|6003.28|6002.58|6003.28|6002.58|6003.28|6002.58|6003.15|6002.45|22
1738741240000|2025-02-05 07:40:40|6003.53|6002.83|6003.53|6002.83|6003.53|6002.83|6003.53|6002.83|74
1738741250000|2025-02-05 07:40:50|6003.9|6003.2|6004.03|6003.33|6004.15|6003.45|6003.78|6003.08|84
1738741260000|2025-02-05 07:41:00|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|10
1738741270000|2025-02-05 07:41:10|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|49
1738741280000|2025-02-05 07:41:20|6004.28|6003.58|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|33
1738741290000|2025-02-05 07:41:30|6004.4|6003.7|6004.03|6003.33|6004.4|6003.7|6004.03|6003.33|13
1738741300000|2025-02-05 07:41:40|6004.15|6003.45|6004.9|6004.2|6004.9|6004.2|6004.15|6003.45|11
1738741310000|2025-02-05 07:41:50|6005.03|6004.33|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|11
1738741320000|2025-02-05 07:42:00|6005.03|6004.33|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|10
1738741330000|2025-02-05 07:42:10|6004.53|6003.83|6003.78|6003.08|6004.53|6003.83|6003.78|6003.08|63
1738741340000|2025-02-05 07:42:20|6003.53|6002.83|6003.9|6003.2|6004.03|6003.33|6003.53|6002.83|54
1738741350000|2025-02-05 07:42:30|6003.78|6003.08|6004.03|6003.33|6004.03|6003.33|6003.78|6003.08|2
1738741360000|2025-02-05 07:42:40|||||||||2
1738741370000|2025-02-05 07:42:50|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|12
1738741390000|2025-02-05 07:43:10|||||||||12
1738741400000|2025-02-05 07:43:20|6003.53|6002.83|6004.03|6003.33|6004.03|6003.33|6003.53|6002.83|40
1738741410000|2025-02-05 07:43:30|||||||||24
1738741420000|2025-02-05 07:43:40|6004.53|6003.83|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|55
1738741430000|2025-02-05 07:43:50|6004.15|6003.45|6004.03|6003.33|6004.15|6003.45|6004.03|6003.33|13
1738741440000|2025-02-05 07:44:00|6004.15|6003.45|6004.28|6003.58|6004.28|6003.58|6004.15|6003.45|11
1738741450000|2025-02-05 07:44:10|6004.53|6003.83|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|21
1738741460000|2025-02-05 07:44:20|6004.4|6003.7|6004.03|6003.33|6004.4|6003.7|6003.78|6003.08|16
1738741470000|2025-02-05 07:44:30|||||||||7
1738741480000|2025-02-05 07:44:40|6004.28|6003.58|6004.15|6003.45|6004.28|6003.58|6004.03|6003.33|5
1738741490000|2025-02-05 07:44:50|6004.03|6003.33|6004.15|6003.45|6004.28|6003.58|6004.03|6003.33|9
1738741500000|2025-02-05 07:45:00|6004.03|6003.33|6003.65|6002.95|6004.03|6003.33|6003.53|6002.83|44
1738741510000|2025-02-05 07:45:10|6004.03|6003.33|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|14
1738741520000|2025-02-05 07:45:20|6003.9|6003.2|6004.03|6003.33|6004.28|6003.58|6003.9|6003.2|18
1738741530000|2025-02-05 07:45:30|6004.15|6003.45|6004.03|6003.33|6004.15|6003.45|6004.03|6003.33|21
1738741550000|2025-02-05 07:45:50|6004.28|6003.58|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|25
1738741560000|2025-02-05 07:46:00|6004.15|6003.45|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|11
1738741570000|2025-02-05 07:46:10|6004.28|6003.58|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|25
1738741580000|2025-02-05 07:46:20|6004.28|6003.58|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|3
1738741590000|2025-02-05 07:46:30|6004.53|6003.83|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|19
1738741600000|2025-02-05 07:46:40|6004.28|6003.58|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|20
1738741610000|2025-02-05 07:46:50|6003.78|6003.08|6004.03|6003.33|6004.03|6003.33|6003.78|6003.08|36
1738741620000|2025-02-05 07:47:00|6004.28|6003.58|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|30
1738741630000|2025-02-05 07:47:10|6004.28|6003.58|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|8
1738741640000|2025-02-05 07:47:20|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|9
1738741650000|2025-02-05 07:47:30|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|11
1738741660000|2025-02-05 07:47:40|6004.53|6003.83|6005.03|6004.33|6005.03|6004.33|6004.53|6003.83|21
1738741670000|2025-02-05 07:47:50|6004.53|6003.83|6004.78|6004.08|6004.78|6004.08|6004.53|6003.83|24
1738741680000|2025-02-05 07:48:00|6004.65|6003.95|6005.28|6004.58|6005.28|6004.58|6004.65|6003.95|70
1738741690000|2025-02-05 07:48:10|6005.53|6004.83|6005.03|6004.33|6005.53|6004.83|6005.03|6004.33|36
1738741700000|2025-02-05 07:48:20|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|9
1738741710000|2025-02-05 07:48:30|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|5
1738741720000|2025-02-05 07:48:40|6005.4|6004.7|6005.53|6004.83|6005.53|6004.83|6005.4|6004.7|12
1738741730000|2025-02-05 07:48:50|6005.4|6004.7|6005.03|6004.33|6005.53|6004.83|6005.03|6004.33|12
1738741740000|2025-02-05 07:49:00|6005.28|6004.58|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|24
1738741750000|2025-02-05 07:49:10|6005.15|6004.45|6005.53|6004.83|6005.53|6004.83|6005.15|6004.45|7
1738741760000|2025-02-05 07:49:20|6005.78|6005.08|6005.53|6004.83|6006.03|6005.33|6005.53|6004.83|67
1738741770000|2025-02-05 07:49:30|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.65|6004.95|5
1738741780000|2025-02-05 07:49:40|6005.65|6004.95|6005.53|6004.83|6005.65|6004.95|6005.28|6004.58|30
1738741790000|2025-02-05 07:49:50|6005.4|6004.7|6005.78|6005.08|6005.78|6005.08|6005.4|6004.7|20
1738741800000|2025-02-05 07:50:00|6005.65|6004.95|6006.03|6005.33|6006.03|6005.33|6005.65|6004.95|12
1738741810000|2025-02-05 07:50:10|6005.9|6005.2|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|18
1738741820000|2025-02-05 07:50:20|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|31
1738741830000|2025-02-05 07:50:30|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|70
1738741840000|2025-02-05 07:50:40|6005.9|6005.2|6005.53|6004.83|6005.9|6005.2|6005.53|6004.83|19
1738741850000|2025-02-05 07:50:50|6005.28|6004.58|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|22
1738741860000|2025-02-05 07:51:00|6004.9|6004.2|6005.03|6004.33|6005.03|6004.33|6004.9|6004.2|5
1738741870000|2025-02-05 07:51:10|6004.9|6004.2|6004.53|6003.83|6005.03|6004.33|6004.53|6003.83|12
1738741880000|2025-02-05 07:51:20|6004.65|6003.95|6004.78|6004.08|6004.78|6004.08|6004.53|6003.83|14
1738741890000|2025-02-05 07:51:30|6004.9|6004.2|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|21
1738741900000|2025-02-05 07:51:40|6005.03|6004.33|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|16
1738741910000|2025-02-05 07:51:50|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6004.78|6004.08|19
1738741920000|2025-02-05 07:52:00|||||||||2
1738741930000|2025-02-05 07:52:10|6005.03|6004.33|6005.4|6004.7|6005.4|6004.7|6004.78|6004.08|40
1738741940000|2025-02-05 07:52:20|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|6005.15|6004.45|7
1738741950000|2025-02-05 07:52:30|6005.15|6004.45|6005.03|6004.33|6005.15|6004.45|6005.03|6004.33|3
1738741960000|2025-02-05 07:52:40|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|16
1738741970000|2025-02-05 07:52:50|6005.03|6004.33|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|29
1738741980000|2025-02-05 07:53:00|6005.28|6004.58|6005.28|6004.58|6005.4|6004.7|6005.03|6004.33|4
1738741990000|2025-02-05 07:53:10|||||||||2
1738742000000|2025-02-05 07:53:20|6005.15|6004.45|6005.28|6004.58|6005.28|6004.58|6005.15|6004.45|6
1738742010000|2025-02-05 07:53:30|6005.53|6004.83|6005.28|6004.58|6005.53|6004.83|6005.15|6004.45|30
1738742020000|2025-02-05 07:53:40|6005.4|6004.7|6005.28|6004.58|6005.4|6004.7|6005.28|6004.58|2
1738742030000|2025-02-05 07:53:50|6005.15|6004.45|6005.15|6004.45|6005.28|6004.58|6005.03|6004.33|46
1738742040000|2025-02-05 07:54:00|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6004.78|6004.08|58
1738742050000|2025-02-05 07:54:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|3
1738742060000|2025-02-05 07:54:20|6005.28|6004.58|6005.28|6004.58|6005.4|6004.7|6005.15|6004.45|5
1738742070000|2025-02-05 07:54:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.03|6004.33|3
1738742080000|2025-02-05 07:54:40|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6005.03|6004.33|8
1738742090000|2025-02-05 07:54:50|6005.4|6004.7|6005.4|6004.7|6005.53|6004.83|6005.28|6004.58|27
1738742100000|2025-02-05 07:55:00|6005.28|6004.58|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|10
1738742110000|2025-02-05 07:55:10|6005.53|6004.83|6006.03|6005.33|6006.03|6005.33|6005.53|6004.83|29
1738742120000|2025-02-05 07:55:20|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.65|6004.95|22
1738742130000|2025-02-05 07:55:30|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.65|6004.95|1
1738742140000|2025-02-05 07:55:40|6005.53|6004.83|6005.53|6004.83|6005.65|6004.95|6005.53|6004.83|7
1738742150000|2025-02-05 07:55:50|6005.28|6004.58|6005.28|6004.58|6005.4|6004.7|6005.28|6004.58|6
1738742160000|2025-02-05 07:56:00|6005.15|6004.45|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|4
1738742170000|2025-02-05 07:56:10|6005.15|6004.45|6005.28|6004.58|6005.53|6004.83|6005.03|6004.33|39
1738742180000|2025-02-05 07:56:20|6005.4|6004.7|6005.28|6004.58|6005.4|6004.7|6005.28|6004.58|0
1738742190000|2025-02-05 07:56:30|||||||||7
1738742200000|2025-02-05 07:56:40|6005.03|6004.33|6005.15|6004.45|6005.15|6004.45|6005.03|6004.33|25
1738742210000|2025-02-05 07:56:50|6005.28|6004.58|6005.28|6004.58|6005.4|6004.7|6005.28|6004.58|16
1738742220000|2025-02-05 07:57:00|6005.15|6004.45|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|2
1738742230000|2025-02-05 07:57:10|6005.28|6004.58|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|23
1738742240000|2025-02-05 07:57:20|6005.4|6004.7|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|19
1738742250000|2025-02-05 07:57:30|||||||||5
1738742260000|2025-02-05 07:57:40|6005.53|6004.83|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|5
1738742270000|2025-02-05 07:57:50|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|30
1738742280000|2025-02-05 07:58:00|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.28|6004.58|20
1738742290000|2025-02-05 07:58:10|6005.65|6004.95|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|10
1738742300000|2025-02-05 07:58:20|6005.65|6004.95|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|12
1738742310000|2025-02-05 07:58:30|6005.65|6004.95|6005.28|6004.58|6005.65|6004.95|6005.28|6004.58|12
1738742320000|2025-02-05 07:58:40|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|15
1738742330000|2025-02-05 07:58:50|6005.65|6004.95|6005.78|6005.08|6006.03|6005.33|6005.53|6004.83|25
1738742340000|2025-02-05 07:59:00|6005.53|6004.83|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|11
1738742350000|2025-02-05 07:59:10|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.65|6004.95|29
1738742360000|2025-02-05 07:59:20|6005.53|6004.83|6005.65|6004.95|6005.78|6005.08|6005.53|6004.83|15
1738742370000|2025-02-05 07:59:30|6005.53|6004.83|6005.65|6004.95|6005.65|6004.95|6005.53|6004.83|1
1738742380000|2025-02-05 07:59:40|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.53|6004.83|20
1738742390000|2025-02-05 07:59:50|6005.9|6005.2|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|62
1738742400000|2025-02-05 08:00:00|6005.53|6004.83|6006.03|6005.33|6006.03|6005.33|6005.28|6004.58|182
1738742410000|2025-02-05 08:00:10|6006.9|6006.2|6007.78|6007.08|6007.78|6007.08|6006.9|6006.2|496
1738742420000|2025-02-05 08:00:20|6008.03|6007.33|6008.28|6007.58|6008.78|6008.08|6008.03|6007.33|131
1738742430000|2025-02-05 08:00:30|6008.53|6007.83|6008.53|6007.83|6008.78|6008.08|6008.4|6007.7|82
1738742440000|2025-02-05 08:00:40|6008.4|6007.7|6008.28|6007.58|6008.4|6007.7|6008.03|6007.33|55
1738742450000|2025-02-05 08:00:50|6008.15|6007.45|6008.78|6008.08|6008.78|6008.08|6008.15|6007.45|40
1738742460000|2025-02-05 08:01:00|6009.03|6008.33|6008.53|6007.83|6009.28|6008.58|6008.53|6007.83|132
1738742470000|2025-02-05 08:01:10|6008.28|6007.58|6008.53|6007.83|6008.65|6007.95|6008.28|6007.58|87
1738742480000|2025-02-05 08:01:20|6008.4|6007.7|6008.28|6007.58|6008.53|6007.83|6008.03|6007.33|54
1738742490000|2025-02-05 08:01:30|6008.4|6007.7|6008.78|6008.08|6008.78|6008.08|6008.28|6007.58|36
1738742500000|2025-02-05 08:01:40|6008.53|6007.83|6008.65|6007.95|6008.78|6008.08|6008.28|6007.58|53
1738742510000|2025-02-05 08:01:50|6008.53|6007.83|6008.65|6007.95|6008.65|6007.95|6008.53|6007.83|6
1738742520000|2025-02-05 08:02:00|6008.53|6007.83|6008.4|6007.7|6008.78|6008.08|6008.4|6007.7|23
1738742530000|2025-02-05 08:02:10|6008.53|6007.83|6008.53|6007.83|6008.78|6008.08|6008.28|6007.58|24
1738742540000|2025-02-05 08:02:20|6008.65|6007.95|6008.53|6007.83|6008.78|6008.08|6008.53|6007.83|34
1738742550000|2025-02-05 08:02:30|||||||||3
1738742560000|2025-02-05 08:02:40|6008.28|6007.58|6009.28|6008.58|6009.28|6008.58|6008.28|6007.58|83
1738742570000|2025-02-05 08:02:50|6009.03|6008.33|6009.78|6009.08|6009.78|6009.08|6009.03|6008.33|46
1738742580000|2025-02-05 08:03:00|6010.03|6009.33|6010.03|6009.33|6010.28|6009.58|6009.9|6009.2|38
1738742590000|2025-02-05 08:03:10|6010.15|6009.45|6010.03|6009.33|6010.28|6009.58|6009.78|6009.08|47
1738742600000|2025-02-05 08:03:20|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|12
1738742610000|2025-02-05 08:03:30|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|13
1738742620000|2025-02-05 08:03:40|6009.53|6008.83|6009.28|6008.58|6009.65|6008.95|6009.28|6008.58|41
1738742630000|2025-02-05 08:03:50|6009.53|6008.83|6009.28|6008.58|6009.53|6008.83|6009.03|6008.33|22
1738742640000|2025-02-05 08:04:00|6009.53|6008.83|6009.53|6008.83|6009.78|6009.08|6009.28|6008.58|35
1738742650000|2025-02-05 08:04:10|6009.65|6008.95|6010.03|6009.33|6010.03|6009.33|6009.53|6008.83|39
1738742660000|2025-02-05 08:04:20|6009.78|6009.08|6010.03|6009.33|6010.15|6009.45|6009.78|6009.08|38
1738742670000|2025-02-05 08:04:30|6009.9|6009.2|6010.15|6009.45|6010.15|6009.45|6009.78|6009.08|44
1738742680000|2025-02-05 08:04:40|6010.03|6009.33|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|18
1738742690000|2025-02-05 08:04:50|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.4|6008.7|22
1738742700000|2025-02-05 08:05:00|6009.78|6009.08|6009.28|6008.58|6009.78|6009.08|6009.28|6008.58|40
1738742710000|2025-02-05 08:05:10|6008.78|6008.08|6009.03|6008.33|6009.28|6008.58|6008.53|6007.83|84
1738742720000|2025-02-05 08:05:20|6008.78|6008.08|6008.53|6007.83|6009.03|6008.33|6008.53|6007.83|42
1738742730000|2025-02-05 08:05:30|6008.65|6007.95|6008.53|6007.83|6008.65|6007.95|6008.53|6007.83|27
1738742740000|2025-02-05 08:05:40|6008.78|6008.08|6008.9|6008.2|6009.03|6008.33|6008.78|6008.08|37
1738742750000|2025-02-05 08:05:50|6009.03|6008.33|6008.78|6008.08|6009.03|6008.33|6008.78|6008.08|8
1738742760000|2025-02-05 08:06:00|6009.03|6008.33|6008.78|6008.08|6009.03|6008.33|6008.28|6007.58|78
1738742770000|2025-02-05 08:06:10|6008.53|6007.83|6008.78|6008.08|6008.78|6008.08|6008.53|6007.83|26
1738742780000|2025-02-05 08:06:20|6008.65|6007.95|6008.78|6008.08|6008.9|6008.2|6008.53|6007.83|24
1738742790000|2025-02-05 08:06:30|6008.65|6007.95|6008.78|6008.08|6009.03|6008.33|6008.53|6007.83|19
1738742800000|2025-02-05 08:06:40|6008.9|6008.2|6009.53|6008.83|6009.65|6008.95|6008.9|6008.2|31
1738742810000|2025-02-05 08:06:50|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|17
1738742820000|2025-02-05 08:07:00|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|23
1738742830000|2025-02-05 08:07:10|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|12
1738742840000|2025-02-05 08:07:20|6008.53|6007.83|6008.53|6007.83|6008.78|6008.08|6008.53|6007.83|49
1738742850000|2025-02-05 08:07:30|6008.78|6008.08|6008.28|6007.58|6008.78|6008.08|6008.03|6007.33|43
1738742860000|2025-02-05 08:07:40|6008.53|6007.83|6008.53|6007.83|6008.65|6007.95|6008.28|6007.58|20
1738742870000|2025-02-05 08:07:50|6008.65|6007.95|6008.78|6008.08|6009.03|6008.33|6008.65|6007.95|26
1738742880000|2025-02-05 08:08:00|6008.65|6007.95|6008.28|6007.58|6009.03|6008.33|6008.28|6007.58|19
1738742890000|2025-02-05 08:08:10|6008.4|6007.7|6008.28|6007.58|6008.4|6007.7|6008.28|6007.58|3
1738742900000|2025-02-05 08:08:20|6008.78|6008.08|6008.65|6007.95|6008.78|6008.08|6008.53|6007.83|19
1738742910000|2025-02-05 08:08:30|6008.53|6007.83|6008.65|6007.95|6008.78|6008.08|6008.53|6007.83|11
1738742920000|2025-02-05 08:08:40|6008.53|6007.83|6008.28|6007.58|6008.78|6008.08|6008.15|6007.45|66
1738742930000|2025-02-05 08:08:50|6008.03|6007.33|6008.28|6007.58|6008.28|6007.58|6007.65|6006.95|28
1738742940000|2025-02-05 08:09:00|6008.53|6007.83|6008.9|6008.2|6009.03|6008.33|6008.28|6007.58|39
1738742950000|2025-02-05 08:09:10|6009.03|6008.33|6008.65|6007.95|6009.03|6008.33|6008.53|6007.83|18
1738742960000|2025-02-05 08:09:20|6008.53|6007.83|6008.53|6007.83|6008.78|6008.08|6008.28|6007.58|35
1738742970000|2025-02-05 08:09:30|6008.65|6007.95|6008.53|6007.83|6008.65|6007.95|6008.53|6007.83|18
1738742980000|2025-02-05 08:09:40|6008.65|6007.95|6008.53|6007.83|6008.65|6007.95|6008.4|6007.7|8
1738742990000|2025-02-05 08:09:50|6008.4|6007.7|6007.28|6006.58|6008.53|6007.83|6007.28|6006.58|69
1738743000000|2025-02-05 08:10:00|6007.4|6006.7|6007.03|6006.33|6007.53|6006.83|6006.9|6006.2|57
1738743010000|2025-02-05 08:10:10|6007.15|6006.45|6006.65|6005.95|6007.15|6006.45|6006.53|6005.83|58
1738743020000|2025-02-05 08:10:20|6006.53|6005.83|6006.53|6005.83|6006.78|6006.08|6006.53|6005.83|23
1738743030000|2025-02-05 08:10:30|6006.28|6005.58|6006.53|6005.83|6006.53|6005.83|6006.03|6005.33|39
1738743040000|2025-02-05 08:10:40|6006.78|6006.08|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|70
1738743050000|2025-02-05 08:10:50|6007.15|6006.45|6008.28|6007.58|6008.28|6007.58|6007.15|6006.45|80
1738743060000|2025-02-05 08:11:00|6008.4|6007.7|6008.53|6007.83|6008.78|6008.08|6008.28|6007.58|64
1738743070000|2025-02-05 08:11:10|6008.78|6008.08|6008.53|6007.83|6009.03|6008.33|6008.28|6007.58|63
1738743080000|2025-02-05 08:11:20|6008.4|6007.7|6008.03|6007.33|6008.53|6007.83|6008.03|6007.33|25
1738743090000|2025-02-05 08:11:30|6008.28|6007.58|6007.78|6007.08|6008.28|6007.58|6007.78|6007.08|18
1738743100000|2025-02-05 08:11:40|6007.53|6006.83|6007.53|6006.83|6007.78|6007.08|6007.53|6006.83|22
1738743110000|2025-02-05 08:11:50|6007.78|6007.08|6007.65|6006.95|6007.78|6007.08|6007.53|6006.83|14
1738743120000|2025-02-05 08:12:00|6007.53|6006.83|6007.53|6006.83|6008.28|6007.58|6007.53|6006.83|46
1738743130000|2025-02-05 08:12:10|6007.28|6006.58|6006.65|6005.95|6007.53|6006.83|6006.53|6005.83|35
1738743140000|2025-02-05 08:12:20|6006.78|6006.08|6007.53|6006.83|6007.53|6006.83|6006.65|6005.95|25
1738743150000|2025-02-05 08:12:30|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|36
1738743160000|2025-02-05 08:12:40|6007.15|6006.45|6007.53|6006.83|6007.53|6006.83|6007.15|6006.45|14
1738743170000|2025-02-05 08:12:50|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|6
1738743180000|2025-02-05 08:13:00|6007.53|6006.83|6007.53|6006.83|6007.78|6007.08|6007.53|6006.83|11
1738743190000|2025-02-05 08:13:10|6007.65|6006.95|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|1
1738743200000|2025-02-05 08:13:20|6007.65|6006.95|6008.03|6007.33|6008.03|6007.33|6007.65|6006.95|18
1738743210000|2025-02-05 08:13:30|6007.9|6007.2|6007.78|6007.08|6007.9|6007.2|6007.65|6006.95|14
1738743220000|2025-02-05 08:13:40|6007.53|6006.83|6007.9|6007.2|6008.03|6007.33|6007.53|6006.83|24
1738743230000|2025-02-05 08:13:50|6007.78|6007.08|6007.78|6007.08|6008.03|6007.33|6007.78|6007.08|13
1738743240000|2025-02-05 08:14:00|||||||||5
1738743250000|2025-02-05 08:14:10|||||||||5
1738743260000|2025-02-05 08:14:20|6007.53|6006.83|6007.03|6006.33|6007.53|6006.83|6007.03|6006.33|59
1738743270000|2025-02-05 08:14:30|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|4
1738743280000|2025-02-05 08:14:40|6007.53|6006.83|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|41
1738743290000|2025-02-05 08:14:50|6008.03|6007.33|6007.65|6006.95|6008.03|6007.33|6007.65|6006.95|24
1738743300000|2025-02-05 08:15:00|6007.53|6006.83|6007.4|6006.7|6007.78|6007.08|6007.03|6006.33|13
1738743310000|2025-02-05 08:15:10|6007.53|6006.83|6008.28|6007.58|6008.53|6007.83|6007.4|6006.7|56
1738743320000|2025-02-05 08:15:20|6008.4|6007.7|6008.65|6007.95|6008.78|6008.08|6008.4|6007.7|15
1738743330000|2025-02-05 08:15:30|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|6008.53|6007.83|6
1738743340000|2025-02-05 08:15:40|6008.53|6007.83|6008.15|6007.45|6008.78|6008.08|6008.03|6007.33|17
1738743350000|2025-02-05 08:15:50|6008.03|6007.33|6008.03|6007.33|6008.15|6007.45|6007.78|6007.08|6
1738743360000|2025-02-05 08:16:00|6007.78|6007.08|6007.78|6007.08|6008.03|6007.33|6007.28|6006.58|92
1738743370000|2025-02-05 08:16:10|6007.65|6006.95|6007.78|6007.08|6007.78|6007.08|6007.65|6006.95|3
1738743380000|2025-02-05 08:16:20|6007.53|6006.83|6008.03|6007.33|6008.03|6007.33|6007.53|6006.83|9
1738743390000|2025-02-05 08:16:30|6008.15|6007.45|6008.53|6007.83|6008.78|6008.08|6008.15|6007.45|17
1738743400000|2025-02-05 08:16:40|6008.65|6007.95|6008.53|6007.83|6008.65|6007.95|6008.53|6007.83|10
1738743420000|2025-02-05 08:17:00|6008.28|6007.58|6008.28|6007.58|6008.65|6007.95|6008.28|6007.58|51
1738743430000|2025-02-05 08:17:10|6008.4|6007.7|6008.65|6007.95|6008.78|6008.08|6008.28|6007.58|28
1738743440000|2025-02-05 08:17:20|6008.53|6007.83|6008.4|6007.7|6008.65|6007.95|6008.28|6007.58|17
1738743450000|2025-02-05 08:17:30|6008.53|6007.83|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|12
1738743460000|2025-02-05 08:17:40|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|4
1738743470000|2025-02-05 08:17:50|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6007.78|6007.08|21
1738743480000|2025-02-05 08:18:00|6007.9|6007.2|6007.53|6006.83|6008.03|6007.33|6007.53|6006.83|20
1738743490000|2025-02-05 08:18:10|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|32
1738743500000|2025-02-05 08:18:20|6007.15|6006.45|6008.03|6007.33|6008.03|6007.33|6007.15|6006.45|30
1738743510000|2025-02-05 08:18:30|6008.28|6007.58|6008.28|6007.58|6008.4|6007.7|6008.28|6007.58|17
1738743520000|2025-02-05 08:18:40|6008.4|6007.7|6008.28|6007.58|6008.4|6007.7|6008.28|6007.58|39
1738743530000|2025-02-05 08:18:50|6008.53|6007.83|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|22
1738743540000|2025-02-05 08:19:00|6008.03|6007.33|6007.78|6007.08|6008.28|6007.58|6007.78|6007.08|19
1738743550000|2025-02-05 08:19:10|6007.65|6006.95|6008.28|6007.58|6008.28|6007.58|6007.53|6006.83|22
1738743560000|2025-02-05 08:19:20|6008.03|6007.33|6007.9|6007.2|6008.03|6007.33|6007.9|6007.2|26
1738743570000|2025-02-05 08:19:30|6007.78|6007.08|6008.03|6007.33|6008.03|6007.33|6007.78|6007.08|7
1738743580000|2025-02-05 08:19:40|6007.9|6007.2|6007.78|6007.08|6007.9|6007.2|6007.78|6007.08|12
1738743590000|2025-02-05 08:19:50|6007.9|6007.2|6007.78|6007.08|6007.9|6007.2|6007.65|6006.95|6
1738743600000|2025-02-05 08:20:00|6007.65|6006.95|6008.28|6007.58|6008.28|6007.58|6007.65|6006.95|15
1738743610000|2025-02-05 08:20:10|6008.4|6007.7|6008.28|6007.58|6008.4|6007.7|6008.03|6007.33|15
1738743620000|2025-02-05 08:20:20|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|8
1738743630000|2025-02-05 08:20:30|6008.15|6007.45|6008.28|6007.58|6008.28|6007.58|6008.03|6007.33|9
1738743640000|2025-02-05 08:20:40|6008.53|6007.83|6008.53|6007.83|6008.78|6008.08|6008.4|6007.7|51
1738743650000|2025-02-05 08:20:50|6008.4|6007.7|6008.78|6008.08|6008.78|6008.08|6008.03|6007.33|8
1738743660000|2025-02-05 08:21:00|6008.9|6008.2|6009.15|6008.45|6009.28|6008.58|6008.9|6008.2|34
1738743670000|2025-02-05 08:21:10|6009.28|6008.58|6009.03|6008.33|6009.28|6008.58|6009.03|6008.33|8
1738743680000|2025-02-05 08:21:20|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|17
1738743690000|2025-02-05 08:21:30|6009.53|6008.83|6009.28|6008.58|6009.65|6008.95|6009.28|6008.58|27
1738743700000|2025-02-05 08:21:40|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.28|6008.58|5
1738743710000|2025-02-05 08:21:50|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|22
1738743720000|2025-02-05 08:22:00|6010.03|6009.33|6009.78|6009.08|6010.28|6009.58|6009.78|6009.08|91
1738743730000|2025-02-05 08:22:10|||||||||5
1738743740000|2025-02-05 08:22:20|6009.9|6009.2|6009.65|6008.95|6009.9|6009.2|6009.53|6008.83|28
1738743750000|2025-02-05 08:22:30|6009.53|6008.83|6009.65|6008.95|6009.78|6009.08|6009.53|6008.83|3
1738743760000|2025-02-05 08:22:40|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.4|6008.7|2
1738743770000|2025-02-05 08:22:50|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.4|6008.7|3
1738743780000|2025-02-05 08:23:00|6009.78|6009.08|6010.28|6009.58|6010.4|6009.7|6009.78|6009.08|81
1738743790000|2025-02-05 08:23:10|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|14
1738743800000|2025-02-05 08:23:20|6010.15|6009.45|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|23
1738743810000|2025-02-05 08:23:30|6010.28|6009.58|6010.78|6010.08|6010.78|6010.08|6010.28|6009.58|83
1738743820000|2025-02-05 08:23:40|6011.03|6010.33|6011.53|6010.83|6011.53|6010.83|6011.03|6010.33|114
1738743830000|2025-02-05 08:23:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.65|6010.95|45
1738743840000|2025-02-05 08:24:00|6012.03|6011.33|6012.28|6011.58|6012.53|6011.83|6011.78|6011.08|111
1738743850000|2025-02-05 08:24:10|||||||||7
1738743860000|2025-02-05 08:24:20|6012.53|6011.83|6012.53|6011.83|6012.78|6012.08|6012.28|6011.58|49
1738743870000|2025-02-05 08:24:30|||||||||40
1738743880000|2025-02-05 08:24:40|6012.65|6011.95|6012.53|6011.83|6012.65|6011.95|6012.53|6011.83|41
1738743890000|2025-02-05 08:24:50|||||||||13
1738743900000|2025-02-05 08:25:00|6012.65|6011.95|6013.53|6012.83|6013.78|6013.08|6012.53|6011.83|103
1738743910000|2025-02-05 08:25:10|6013.4|6012.7|6013.28|6012.58|6013.53|6012.83|6013.03|6012.33|61
1738743920000|2025-02-05 08:25:20|6013.03|6012.33|6013.53|6012.83|6013.53|6012.83|6013.03|6012.33|79
1738743930000|2025-02-05 08:25:30|6013.78|6013.08|6013.53|6012.83|6013.78|6013.08|6013.53|6012.83|36
1738743940000|2025-02-05 08:25:40|6013.28|6012.58|6012.53|6011.83|6013.53|6012.83|6012.53|6011.83|83
1738743950000|2025-02-05 08:25:50|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|40
1738743960000|2025-02-05 08:26:00|6012.03|6011.33|6013.03|6012.33|6013.28|6012.58|6012.03|6011.33|123
1738743970000|2025-02-05 08:26:10|6012.78|6012.08|6012.9|6012.2|6013.03|6012.33|6012.78|6012.08|29
1738743980000|2025-02-05 08:26:20|6012.78|6012.08|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|53
1738743990000|2025-02-05 08:26:30|6013.15|6012.45|6013.53|6012.83|6013.53|6012.83|6013.15|6012.45|54
1738744000000|2025-02-05 08:26:40|6013.78|6013.08|6013.53|6012.83|6013.78|6013.08|6013.53|6012.83|28
1738744010000|2025-02-05 08:26:50|||||||||25
1738744020000|2025-02-05 08:27:00|6013.65|6012.95|6013.53|6012.83|6013.78|6013.08|6013.53|6012.83|26
1738744030000|2025-02-05 08:27:10|6013.4|6012.7|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|77
1738744040000|2025-02-05 08:27:20|6013.28|6012.58|6013.4|6012.7|6013.53|6012.83|6013.28|6012.58|29
1738744050000|2025-02-05 08:27:30|6013.53|6012.83|6013.28|6012.58|6013.53|6012.83|6013.28|6012.58|16
1738744060000|2025-02-05 08:27:40|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|50
1738744070000|2025-02-05 08:27:50|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|97
1738744080000|2025-02-05 08:28:00|6013.03|6012.33|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|75
1738744090000|2025-02-05 08:28:10|6013.15|6012.45|6013.03|6012.33|6013.15|6012.45|6012.78|6012.08|60
1738744100000|2025-02-05 08:28:20|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.53|6011.83|54
1738744110000|2025-02-05 08:28:30|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|38
1738744120000|2025-02-05 08:28:40|6012.65|6011.95|6012.28|6011.58|6012.78|6012.08|6012.28|6011.58|33
1738744130000|2025-02-05 08:28:50|6012.4|6011.7|6012.53|6011.83|6012.53|6011.83|6011.78|6011.08|78
1738744140000|2025-02-05 08:29:00|6012.78|6012.08|6013.15|6012.45|6013.28|6012.58|6012.53|6011.83|35
1738744150000|2025-02-05 08:29:10|6013.28|6012.58|6013.53|6012.83|6013.78|6013.08|6013.28|6012.58|81
1738744160000|2025-02-05 08:29:20|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.53|6012.83|65
1738744170000|2025-02-05 08:29:30|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6013.78|6013.08|23
1738744180000|2025-02-05 08:29:40|6013.78|6013.08|6014.03|6013.33|6014.03|6013.33|6013.78|6013.08|23
1738744190000|2025-02-05 08:29:50|6013.78|6013.08|6014.4|6013.7|6014.53|6013.83|6013.78|6013.08|67
1738744200000|2025-02-05 08:30:00|6014.28|6013.58|6014.03|6013.33|6014.53|6013.83|6014.03|6013.33|37
1738744210000|2025-02-05 08:30:10|6014.28|6013.58|6014.4|6013.7|6014.53|6013.83|6014.28|6013.58|19
1738744220000|2025-02-05 08:30:20|6014.28|6013.58|6014.78|6014.08|6014.78|6014.08|6014.28|6013.58|71
1738744230000|2025-02-05 08:30:30|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|6014.53|6013.83|2
1738744240000|2025-02-05 08:30:40|6014.65|6013.95|6015.28|6014.58|6015.28|6014.58|6014.65|6013.95|123
1738744250000|2025-02-05 08:30:50|6015.03|6014.33|6014.78|6014.08|6015.03|6014.33|6014.78|6014.08|52
1738744260000|2025-02-05 08:31:00|6014.53|6013.83|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|51
1738744270000|2025-02-05 08:31:10|6014.4|6013.7|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|93
1738744280000|2025-02-05 08:31:20|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.28|6013.58|22
1738744290000|2025-02-05 08:31:30|6014.28|6013.58|6014.53|6013.83|6014.53|6013.83|6014.28|6013.58|27
1738744300000|2025-02-05 08:31:40|6014.4|6013.7|6013.53|6012.83|6014.4|6013.7|6013.53|6012.83|158
1738744310000|2025-02-05 08:31:50|||||||||5
1738744320000|2025-02-05 08:32:00|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|31
1738744330000|2025-02-05 08:32:10|6013.03|6012.33|6013.28|6012.58|6013.53|6012.83|6012.78|6012.08|66
1738744340000|2025-02-05 08:32:20|6013.4|6012.7|6013.28|6012.58|6013.53|6012.83|6013.28|6012.58|31
1738744350000|2025-02-05 08:32:30|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|24
1738744360000|2025-02-05 08:32:40|6013.28|6012.58|6013.15|6012.45|6013.28|6012.58|6013.03|6012.33|10
1738744370000|2025-02-05 08:32:50|6013.03|6012.33|6013.53|6012.83|6013.65|6012.95|6013.03|6012.33|33
1738744380000|2025-02-05 08:33:00|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|58
1738744390000|2025-02-05 08:33:10|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|6013.53|6012.83|11
1738744400000|2025-02-05 08:33:20|6014.03|6013.33|6014.03|6013.33|6014.28|6013.58|6014.03|6013.33|49
1738744410000|2025-02-05 08:33:30|6014.15|6013.45|6014.28|6013.58|6014.28|6013.58|6014.15|6013.45|22
1738744420000|2025-02-05 08:33:40|6014.78|6014.08|6014.53|6013.83|6015.03|6014.33|6014.53|6013.83|57
1738744430000|2025-02-05 08:33:50|6014.78|6014.08|6015.15|6014.45|6015.28|6014.58|6014.78|6014.08|40
1738744440000|2025-02-05 08:34:00|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|29
1738744450000|2025-02-05 08:34:10|6015.15|6014.45|6015.15|6014.45|6015.28|6014.58|6015.03|6014.33|16
1738744460000|2025-02-05 08:34:20|6015.03|6014.33|6014.03|6013.33|6015.28|6014.58|6014.03|6013.33|55
1738744470000|2025-02-05 08:34:30|6014.15|6013.45|6014.15|6013.45|6014.28|6013.58|6014.03|6013.33|15
1738744480000|2025-02-05 08:34:40|6014.03|6013.33|6014.28|6013.58|6014.53|6013.83|6014.03|6013.33|48
1738744490000|2025-02-05 08:34:50|6014.53|6013.83|6014.03|6013.33|6014.53|6013.83|6014.03|6013.33|35
1738744500000|2025-02-05 08:35:00|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|10
1738744510000|2025-02-05 08:35:10|||||||||11
1738744520000|2025-02-05 08:35:20|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6013.78|6013.08|44
1738744530000|2025-02-05 08:35:30|6013.9|6013.2|6014.03|6013.33|6014.28|6013.58|6013.9|6013.2|58
1738744540000|2025-02-05 08:35:40|6014.15|6013.45|6013.78|6013.08|6014.28|6013.58|6013.78|6013.08|27
1738744550000|2025-02-05 08:35:50|6013.53|6012.83|6013.65|6012.95|6013.78|6013.08|6013.53|6012.83|17
1738744560000|2025-02-05 08:36:00|6013.53|6012.83|6013.28|6012.58|6013.9|6013.2|6013.28|6012.58|37
1738744570000|2025-02-05 08:36:10|6013.53|6012.83|6014.03|6013.33|6014.03|6013.33|6013.53|6012.83|37
1738744580000|2025-02-05 08:36:20|6013.9|6013.2|6014.03|6013.33|6014.03|6013.33|6013.9|6013.2|89
1738744590000|2025-02-05 08:36:30|6013.78|6013.08|6013.28|6012.58|6013.78|6013.08|6013.28|6012.58|30
1738744600000|2025-02-05 08:36:40|6013.03|6012.33|6011.65|6010.95|6013.03|6012.33|6011.65|6010.95|398
1738744610000|2025-02-05 08:36:50|6010.78|6010.08|6010.28|6009.58|6011.28|6010.58|6009.03|6008.33|1059
1738744620000|2025-02-05 08:37:00|6010.03|6009.33|6008.53|6007.83|6010.03|6009.33|6008.03|6007.33|681
1738744630000|2025-02-05 08:37:10|6009.4|6008.7|6006.78|6006.08|6009.53|6008.83|6006.03|6005.33|662
1738744640000|2025-02-05 08:37:20|6006.9|6006.2|6008.28|6007.58|6008.4|6007.7|6005.28|6004.58|362
1738744650000|2025-02-05 08:37:30|6008.4|6007.7|6008.53|6007.83|6008.78|6008.08|6008.28|6007.58|129
1738744660000|2025-02-05 08:37:40|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|6007.53|6006.83|145
1738744670000|2025-02-05 08:37:50|6008.15|6007.45|6009.28|6008.58|6009.28|6008.58|6007.9|6007.2|167
1738744680000|2025-02-05 08:38:00|6009.53|6008.83|6009.28|6008.58|6010.03|6009.33|6009.03|6008.33|292
1738744690000|2025-02-05 08:38:10|6009.4|6008.7|6009.78|6009.08|6009.9|6009.2|6009.28|6008.58|59
1738744700000|2025-02-05 08:38:20|6009.53|6008.83|6009.53|6008.83|6009.78|6009.08|6009.28|6008.58|106
1738744710000|2025-02-05 08:38:30|6009.65|6008.95|6009.53|6008.83|6010.28|6009.58|6009.28|6008.58|115
1738744720000|2025-02-05 08:38:40|6009.28|6008.58|6008.15|6007.45|6009.28|6008.58|6007.65|6006.95|214
1738744730000|2025-02-05 08:38:50|6008.03|6007.33|6008.28|6007.58|6008.28|6007.58|6007.65|6006.95|152
1738744740000|2025-02-05 08:39:00|6008.53|6007.83|6009.03|6008.33|6009.28|6008.58|6008.15|6007.45|138
1738744750000|2025-02-05 08:39:10|6008.53|6007.83|6007.28|6006.58|6008.53|6007.83|6007.28|6006.58|164
1738744760000|2025-02-05 08:39:20|6007.4|6006.7|6007.4|6006.7|6007.78|6007.08|6007.28|6006.58|131
1738744770000|2025-02-05 08:39:30|6007.53|6006.83|6007.53|6006.83|6008.03|6007.33|6007.4|6006.7|62
1738744780000|2025-02-05 08:39:40|6007.9|6007.2|6007.03|6006.33|6007.9|6007.2|6007.03|6006.33|58
1738744790000|2025-02-05 08:39:50|6006.78|6006.08|6007.15|6006.45|6007.53|6006.83|6006.78|6006.08|64
1738744800000|2025-02-05 08:40:00|6007.03|6006.33|6007.28|6006.58|6007.53|6006.83|6006.53|6005.83|74
1738744810000|2025-02-05 08:40:10|6007.03|6006.33|6007.53|6006.83|6007.53|6006.83|6007.03|6006.33|57
1738744820000|2025-02-05 08:40:20|6007.65|6006.95|6007.53|6006.83|6007.78|6007.08|6007.28|6006.58|85
1738744830000|2025-02-05 08:40:30|6006.4|6005.7|6007.53|6006.83|6007.53|6006.83|6006.4|6005.7|187
1738744840000|2025-02-05 08:40:40|6007.28|6006.58|6007.28|6006.58|6007.78|6007.08|6007.03|6006.33|44
1738744850000|2025-02-05 08:40:50|6007.53|6006.83|6007.4|6006.7|6008.03|6007.33|6007.03|6006.33|119
1738744860000|2025-02-05 08:41:00|6007.28|6006.58|6007.53|6006.83|6008.03|6007.33|6007.28|6006.58|86
1738744870000|2025-02-05 08:41:10|6007.65|6006.95|6008.53|6007.83|6008.53|6007.83|6007.65|6006.95|65
1738744880000|2025-02-05 08:41:20|6008.4|6007.7|6007.78|6007.08|6008.4|6007.7|6007.28|6006.58|218
1738744890000|2025-02-05 08:41:30|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|22
1738744900000|2025-02-05 08:41:40|6007.03|6006.33|6005.78|6005.08|6007.03|6006.33|6005.78|6005.08|154
1738744910000|2025-02-05 08:41:50|6006.28|6005.58|6004.53|6003.83|6006.28|6005.58|6004.53|6003.83|223
1738744920000|2025-02-05 08:42:00|6004.28|6003.58|6003.78|6003.08|6004.78|6004.08|6003.65|6002.95|182
1738744930000|2025-02-05 08:42:10|6004.15|6003.45|6003.28|6002.58|6004.15|6003.45|6002.78|6002.08|215
1738744940000|2025-02-05 08:42:20|6003.03|6002.33|6003.28|6002.58|6003.28|6002.58|6002.53|6001.83|133
1738744950000|2025-02-05 08:42:30|6003.03|6002.33|6004.78|6004.08|6004.78|6004.08|6003.03|6002.33|141
1738744960000|2025-02-05 08:42:40|6004.9|6004.2|6003.4|6002.7|6004.9|6004.2|6003.4|6002.7|65
1738744970000|2025-02-05 08:42:50|6003.28|6002.58|6003.53|6002.83|6003.78|6003.08|6002.9|6002.2|101
1738744980000|2025-02-05 08:43:00|6003.28|6002.58|6002.78|6002.08|6003.53|6002.83|6002.53|6001.83|48
1738744990000|2025-02-05 08:43:10|6002.9|6002.2|6002.28|6001.58|6002.9|6002.2|6002.28|6001.58|37
1738745000000|2025-02-05 08:43:20|6002.15|6001.45|6001.53|6000.83|6002.28|6001.58|6001.28|6000.58|141
1738745010000|2025-02-05 08:43:30|6001.65|6000.95|6002.03|6001.33|6002.15|6001.45|6001.4|6000.7|57
1738745020000|2025-02-05 08:43:40|6002.15|6001.45|6003.03|6002.33|6003.28|6002.58|6002.03|6001.33|54
1738745030000|2025-02-05 08:43:50|6002.9|6002.2|6002.15|6001.45|6003.03|6002.33|6002.03|6001.33|79
1738745040000|2025-02-05 08:44:00|6002.28|6001.58|6001.53|6000.83|6002.28|6001.58|6001.28|6000.58|74
1738745050000|2025-02-05 08:44:10|6001.65|6000.95|6001.65|6000.95|6002.03|6001.33|6001.28|6000.58|88
1738745060000|2025-02-05 08:44:20|6001.78|6001.08|6002.53|6001.83|6002.78|6002.08|6001.78|6001.08|39
1738745070000|2025-02-05 08:44:30|6002.78|6002.08|6001.78|6001.08|6002.78|6002.08|6001.78|6001.08|70
1738745080000|2025-02-05 08:44:40|6001.53|6000.83|6001.03|6000.33|6001.78|6001.08|6001.03|6000.33|57
1738745090000|2025-02-05 08:44:50|6000.53|5999.83|6001.03|6000.33|6001.15|6000.45|5999.78|5999.08|356
1738745100000|2025-02-05 08:45:00|6001.28|6000.58|6002.28|6001.58|6002.28|6001.58|6000.53|5999.83|224
1738745110000|2025-02-05 08:45:10|6002.53|6001.83|6003.28|6002.58|6003.4|6002.7|6002.28|6001.58|106
1738745120000|2025-02-05 08:45:20|6003.4|6002.7|6003.03|6002.33|6003.53|6002.83|6003.03|6002.33|70
1738745130000|2025-02-05 08:45:30|6003.28|6002.58|6003.28|6002.58|6003.53|6002.83|6003.03|6002.33|92
1738745140000|2025-02-05 08:45:40|6003.03|6002.33|6003.78|6003.08|6003.78|6003.08|6003.03|6002.33|48
1738745150000|2025-02-05 08:45:50|6003.9|6003.2|6004.28|6003.58|6004.28|6003.58|6003.78|6003.08|49
1738745160000|2025-02-05 08:46:00|6004.03|6003.33|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|84
1738745170000|2025-02-05 08:46:10|6004.53|6003.83|6004.4|6003.7|6005.03|6004.33|6004.28|6003.58|113
1738745180000|2025-02-05 08:46:20|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|17
1738745190000|2025-02-05 08:46:30|6004.03|6003.33|6004.53|6003.83|6004.53|6003.83|6004.03|6003.33|60
1738745200000|2025-02-05 08:46:40|6004.78|6004.08|6004.53|6003.83|6005.03|6004.33|6004.28|6003.58|24
1738745210000|2025-02-05 08:46:50|6004.4|6003.7|6004.78|6004.08|6005.03|6004.33|6004.28|6003.58|39
1738745220000|2025-02-05 08:47:00|6004.9|6004.2|6005.28|6004.58|6005.53|6004.83|6004.78|6004.08|68
1738745230000|2025-02-05 08:47:10|6005.03|6004.33|6005.28|6004.58|6005.4|6004.7|6004.53|6003.83|134
1738745240000|2025-02-05 08:47:20|6005.4|6004.7|6004.78|6004.08|6005.4|6004.7|6004.65|6003.95|26
1738745250000|2025-02-05 08:47:30|6004.9|6004.2|6004.53|6003.83|6004.9|6004.2|6004.4|6003.7|66
1738745260000|2025-02-05 08:47:40|6004.65|6003.95|6004.65|6003.95|6004.78|6004.08|6004.53|6003.83|6
1738745270000|2025-02-05 08:47:50|6004.78|6004.08|6004.78|6004.08|6005.03|6004.33|6004.53|6003.83|24
1738745280000|2025-02-05 08:48:00|6005.03|6004.33|6004.78|6004.08|6005.28|6004.58|6004.78|6004.08|36
1738745290000|2025-02-05 08:48:10|6004.9|6004.2|6005.65|6004.95|6005.78|6005.08|6004.65|6003.95|30
1738745300000|2025-02-05 08:48:20|6005.78|6005.08|6006.28|6005.58|6006.28|6005.58|6005.53|6004.83|19
1738745310000|2025-02-05 08:48:30|6006.53|6005.83|6006.53|6005.83|6006.65|6005.95|6006.28|6005.58|36
1738745320000|2025-02-05 08:48:40|6006.65|6005.95|6005.53|6004.83|6006.78|6006.08|6005.53|6004.83|58
1738745330000|2025-02-05 08:48:50|6005.78|6005.08|6004.4|6003.7|6005.78|6005.08|6004.28|6003.58|31
1738745340000|2025-02-05 08:49:00|6004.53|6003.83|6005.15|6004.45|6005.15|6004.45|6004.53|6003.83|16
1738745350000|2025-02-05 08:49:10|6005.28|6004.58|6005.53|6004.83|6005.65|6004.95|6005.03|6004.33|33
1738745360000|2025-02-05 08:49:20|6005.4|6004.7|6005.53|6004.83|6005.78|6005.08|6005.4|6004.7|17
1738745370000|2025-02-05 08:49:30|6005.65|6004.95|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|48
1738745380000|2025-02-05 08:49:40|6005.78|6005.08|6005.65|6004.95|6005.9|6005.2|6005.53|6004.83|15
1738745390000|2025-02-05 08:49:50|6005.53|6004.83|6005.78|6005.08|6006.03|6005.33|6005.53|6004.83|16
1738745400000|2025-02-05 08:50:00|6005.9|6005.2|6006.28|6005.58|6006.53|6005.83|6005.78|6005.08|33
1738745410000|2025-02-05 08:50:10|6006.03|6005.33|6006.28|6005.58|6006.53|6005.83|6006.03|6005.33|19
1738745420000|2025-02-05 08:50:20|6006.4|6005.7|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|1
1738745430000|2025-02-05 08:50:30|6006.03|6005.33|6005.65|6004.95|6006.03|6005.33|6005.53|6004.83|34
1738745440000|2025-02-05 08:50:40|6005.78|6005.08|6005.78|6005.08|6006.15|6005.45|6005.53|6004.83|27
1738745450000|2025-02-05 08:50:50|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.78|6005.08|20
1738745460000|2025-02-05 08:51:00|6006.28|6005.58|6006.28|6005.58|6006.4|6005.7|6006.03|6005.33|42
1738745470000|2025-02-05 08:51:10|6006.4|6005.7|6006.53|6005.83|6006.78|6006.08|6006.28|6005.58|33
1738745480000|2025-02-05 08:51:20|6006.65|6005.95|6006.65|6005.95|6007.28|6006.58|6006.53|6005.83|40
1738745490000|2025-02-05 08:51:30|6006.53|6005.83|6005.78|6005.08|6006.65|6005.95|6005.65|6004.95|23
1738745500000|2025-02-05 08:51:40|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.53|6004.83|21
1738745510000|2025-02-05 08:51:50|6005.53|6004.83|6005.78|6005.08|6005.78|6005.08|6005.53|6004.83|18
1738745520000|2025-02-05 08:52:00|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.65|6004.95|6
1738745530000|2025-02-05 08:52:10|6005.65|6004.95|6005.15|6004.45|6005.65|6004.95|6005.15|6004.45|38
1738745540000|2025-02-05 08:52:20|6005.03|6004.33|6004.78|6004.08|6005.03|6004.33|6004.65|6003.95|23
1738745550000|2025-02-05 08:52:30|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6004.9|6004.2|21
1738745560000|2025-02-05 08:52:40|6005.53|6004.83|6005.53|6004.83|6005.65|6004.95|6005.53|6004.83|10
1738745570000|2025-02-05 08:52:50|||||||||2
1738745580000|2025-02-05 08:53:00|6005.28|6004.58|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|8
1738745590000|2025-02-05 08:53:10|6005.65|6004.95|6005.53|6004.83|6005.65|6004.95|6005.53|6004.83|14
1738745600000|2025-02-05 08:53:20|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|6005.15|6004.45|31
1738745610000|2025-02-05 08:53:30|6005.4|6004.7|6005.65|6004.95|6005.65|6004.95|6005.15|6004.45|24
1738745620000|2025-02-05 08:53:40|6005.78|6005.08|6005.65|6004.95|6005.78|6005.08|6005.53|6004.83|9
1738745630000|2025-02-05 08:53:50|6005.53|6004.83|6005.03|6004.33|6005.53|6004.83|6005.03|6004.33|29
1738745640000|2025-02-05 08:54:00|6004.9|6004.2|6005.15|6004.45|6005.28|6004.58|6004.78|6004.08|32
1738745650000|2025-02-05 08:54:10|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6005.03|6004.33|11
1738745660000|2025-02-05 08:54:20|6005.03|6004.33|6004.78|6004.08|6005.53|6004.83|6004.78|6004.08|28
1738745670000|2025-02-05 08:54:30|6004.28|6003.58|6004.78|6004.08|6004.78|6004.08|6004.28|6003.58|67
1738745680000|2025-02-05 08:54:40|6004.65|6003.95|6004.78|6004.08|6004.78|6004.08|6004.65|6003.95|15
1738745690000|2025-02-05 08:54:50|6005.03|6004.33|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|14
1738745700000|2025-02-05 08:55:00|6004.9|6004.2|6004.53|6003.83|6005.03|6004.33|6004.53|6003.83|29
1738745710000|2025-02-05 08:55:10|6004.78|6004.08|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|15
1738745720000|2025-02-05 08:55:20|6005.03|6004.33|6004.78|6004.08|6005.4|6004.7|6004.53|6003.83|93
1738745730000|2025-02-05 08:55:30|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6005.03|6004.33|9
1738745740000|2025-02-05 08:55:40|6005.15|6004.45|6004.78|6004.08|6005.28|6004.58|6004.78|6004.08|23
1738745750000|2025-02-05 08:55:50|6005.03|6004.33|6004.78|6004.08|6005.15|6004.45|6004.65|6003.95|28
1738745760000|2025-02-05 08:56:00|6004.9|6004.2|6005.03|6004.33|6005.03|6004.33|6004.53|6003.83|20
1738745770000|2025-02-05 08:56:10|6004.53|6003.83|6004.53|6003.83|6004.65|6003.95|6004.53|6003.83|11
1738745780000|2025-02-05 08:56:20|6004.65|6003.95|6004.28|6003.58|6004.65|6003.95|6004.28|6003.58|33
1738745790000|2025-02-05 08:56:30|6004.03|6003.33|6004.78|6004.08|6004.78|6004.08|6004.03|6003.33|32
1738745800000|2025-02-05 08:56:40|6004.65|6003.95|6003.9|6003.2|6004.78|6004.08|6003.9|6003.2|30
1738745810000|2025-02-05 08:56:50|6004.03|6003.33|6004.53|6003.83|6004.53|6003.83|6004.03|6003.33|17
1738745820000|2025-02-05 08:57:00|6004.4|6003.7|6004.9|6004.2|6004.9|6004.2|6004.4|6003.7|14
1738745830000|2025-02-05 08:57:10|6004.78|6004.08|6004.9|6004.2|6005.03|6004.33|6004.78|6004.08|7
1738745840000|2025-02-05 08:57:20|6004.78|6004.08|6004.78|6004.08|6005.03|6004.33|6004.65|6003.95|13
1738745850000|2025-02-05 08:57:30|6004.9|6004.2|6005.03|6004.33|6005.03|6004.33|6004.78|6004.08|9
1738745860000|2025-02-05 08:57:40|6005.28|6004.58|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|19
1738745880000|2025-02-05 08:58:00|6005.03|6004.33|6004.4|6003.7|6005.03|6004.33|6004.15|6003.45|24
1738745890000|2025-02-05 08:58:10|6004.28|6003.58|6004.78|6004.08|6004.9|6004.2|6004.03|6003.33|38
1738745900000|2025-02-05 08:58:20|6004.53|6003.83|6004.28|6003.58|6004.53|6003.83|6004.03|6003.33|25
1738745910000|2025-02-05 08:58:30|6004.03|6003.33|6004.03|6003.33|6004.03|6003.33|6003.9|6003.2|9
1738745920000|2025-02-05 08:58:40|6004.4|6003.7|6003.78|6003.08|6004.4|6003.7|6003.78|6003.08|22
1738745930000|2025-02-05 08:58:50|6003.9|6003.2|6003.9|6003.2|6004.03|6003.33|6003.78|6003.08|19
1738745940000|2025-02-05 08:59:00|6004.03|6003.33|6004.28|6003.58|6004.28|6003.58|6003.78|6003.08|14
1738745950000|2025-02-05 08:59:10|6004.15|6003.45|6003.78|6003.08|6004.53|6003.83|6003.78|6003.08|17
1738745960000|2025-02-05 08:59:20|6003.53|6002.83|6003.65|6002.95|6003.65|6002.95|6003.53|6002.83|18
1738745970000|2025-02-05 08:59:30|6003.53|6002.83|6003.78|6003.08|6003.78|6003.08|6003.53|6002.83|15
1738745980000|2025-02-05 08:59:40|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|17
1738745990000|2025-02-05 08:59:50|6004.03|6003.33|6004.15|6003.45|6004.4|6003.7|6004.03|6003.33|20
1738746000000|2025-02-05 09:00:00|6004.28|6003.58|6003.9|6003.2|6004.9|6004.2|6003.78|6003.08|94
1738746010000|2025-02-05 09:00:10|6003.78|6003.08|6003.03|6002.33|6003.78|6003.08|6003.03|6002.33|99
1738746020000|2025-02-05 09:00:20|6002.9|6002.2|6002.78|6002.08|6003.03|6002.33|6002.4|6001.7|95
1738746030000|2025-02-05 09:00:30|6002.9|6002.2|6002.53|6001.83|6003.03|6002.33|6002.28|6001.58|64
1738746040000|2025-02-05 09:00:40|6002.4|6001.7|6002.15|6001.45|6002.78|6002.08|6002.15|6001.45|41
1738746050000|2025-02-05 09:00:50|6002.28|6001.58|6003.03|6002.33|6003.03|6002.33|6002.28|6001.58|8
1738746060000|2025-02-05 09:01:00|6003.4|6002.7|6003.9|6003.2|6004.03|6003.33|6003.03|6002.33|35
1738746070000|2025-02-05 09:01:10|6004.03|6003.33|6004.4|6003.7|6004.78|6004.08|6003.9|6003.2|57
1738746080000|2025-02-05 09:01:20|6004.53|6003.83|6004.78|6004.08|6004.9|6004.2|6004.28|6003.58|45
1738746090000|2025-02-05 09:01:30|6005.03|6004.33|6004.53|6003.83|6005.78|6005.08|6004.53|6003.83|56
1738746100000|2025-02-05 09:01:40|6004.65|6003.95|6004.78|6004.08|6005.28|6004.58|6004.65|6003.95|27
1738746110000|2025-02-05 09:01:50|6004.65|6003.95|6004.78|6004.08|6005.28|6004.58|6004.65|6003.95|20
1738746120000|2025-02-05 09:02:00|6004.9|6004.2|6004.53|6003.83|6004.9|6004.2|6004.28|6003.58|48
1738746130000|2025-02-05 09:02:10|6004.4|6003.7|6004.65|6003.95|6004.78|6004.08|6004.28|6003.58|23
1738746140000|2025-02-05 09:02:20|6004.78|6004.08|6004.15|6003.45|6004.78|6004.08|6004.15|6003.45|29
1738746150000|2025-02-05 09:02:30|6004.28|6003.58|6004.65|6003.95|6004.78|6004.08|6004.03|6003.33|42
1738746160000|2025-02-05 09:02:40|6004.78|6004.08|6005.53|6004.83|6005.53|6004.83|6004.28|6003.58|65
1738746170000|2025-02-05 09:02:50|6005.28|6004.58|6005.9|6005.2|6005.9|6005.2|6005.03|6004.33|28
1738746180000|2025-02-05 09:03:00|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.53|6004.83|43
1738746190000|2025-02-05 09:03:10|6005.9|6005.2|6005.03|6004.33|6005.9|6005.2|6004.53|6003.83|40
1738746200000|2025-02-05 09:03:20|6004.9|6004.2|6005.4|6004.7|6005.4|6004.7|6004.78|6004.08|25
1738746210000|2025-02-05 09:03:30|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|27
1738746220000|2025-02-05 09:03:40|6006.03|6005.33|6006.03|6005.33|6006.15|6005.45|6005.78|6005.08|50
1738746230000|2025-02-05 09:03:50|6006.15|6005.45|6007.03|6006.33|6007.28|6006.58|6005.78|6005.08|110
1738746240000|2025-02-05 09:04:00|6006.78|6006.08|6007.15|6006.45|6007.28|6006.58|6006.53|6005.83|92
1738746250000|2025-02-05 09:04:10|6007.03|6006.33|6007.53|6006.83|6007.78|6007.08|6007.03|6006.33|59
1738746260000|2025-02-05 09:04:20|6007.78|6007.08|6007.9|6007.2|6007.9|6007.2|6007.28|6006.58|52
1738746270000|2025-02-05 09:04:30|6007.78|6007.08|6007.53|6006.83|6008.03|6007.33|6007.53|6006.83|25
1738746280000|2025-02-05 09:04:40|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|44
1738746290000|2025-02-05 09:04:50|6007.53|6006.83|6007.78|6007.08|6007.9|6007.2|6007.53|6006.83|30
1738746300000|2025-02-05 09:05:00|6008.03|6007.33|6007.53|6006.83|6008.03|6007.33|6007.28|6006.58|67
1738746310000|2025-02-05 09:05:10|6007.28|6006.58|6007.53|6006.83|6007.53|6006.83|6007.28|6006.58|25
1738746320000|2025-02-05 09:05:20|6007.4|6006.7|6007.53|6006.83|6007.65|6006.95|6007.28|6006.58|15
1738746330000|2025-02-05 09:05:30|6007.65|6006.95|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|5
1738746340000|2025-02-05 09:05:40|6008.28|6007.58|6008.03|6007.33|6008.53|6007.83|6008.03|6007.33|60
1738746350000|2025-02-05 09:05:50|6008.28|6007.58|6008.03|6007.33|6008.28|6007.58|6007.53|6006.83|50
1738746360000|2025-02-05 09:06:00|6008.15|6007.45|6008.53|6007.83|6008.78|6008.08|6008.15|6007.45|59
1738746370000|2025-02-05 09:06:10|6008.78|6008.08|6008.78|6008.08|6008.9|6008.2|6008.78|6008.08|29
1738746380000|2025-02-05 09:06:20|6009.03|6008.33|6009.28|6008.58|6009.4|6008.7|6008.9|6008.2|49
1738746390000|2025-02-05 09:06:30|6009.03|6008.33|6009.28|6008.58|6009.53|6008.83|6009.03|6008.33|24
1738746400000|2025-02-05 09:06:40|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|15
1738746410000|2025-02-05 09:06:50|6009.28|6008.58|6009.78|6009.08|6009.78|6009.08|6009.03|6008.33|150
1738746420000|2025-02-05 09:07:00|6010.53|6009.83|6008.78|6008.08|6010.53|6009.83|6008.78|6008.08|187
1738746430000|2025-02-05 09:07:10|6008.65|6007.95|6008.78|6008.08|6008.78|6008.08|6008.28|6007.58|37
1738746440000|2025-02-05 09:07:20|6008.65|6007.95|6008.28|6007.58|6008.78|6008.08|6008.28|6007.58|17
1738746450000|2025-02-05 09:07:30|6008.03|6007.33|6008.28|6007.58|6008.53|6007.83|6008.03|6007.33|34
1738746460000|2025-02-05 09:07:40|6008.15|6007.45|6007.78|6007.08|6008.4|6007.7|6007.78|6007.08|85
1738746470000|2025-02-05 09:07:50|6007.65|6006.95|6007.78|6007.08|6007.78|6007.08|6007.65|6006.95|9
1738746480000|2025-02-05 09:08:00|6008.15|6007.45|6008.53|6007.83|6008.53|6007.83|6008.15|6007.45|55
1738746490000|2025-02-05 09:08:10|6008.4|6007.7|6008.53|6007.83|6008.65|6007.95|6008.28|6007.58|27
1738746500000|2025-02-05 09:08:20|6008.9|6008.2|6008.78|6008.08|6009.03|6008.33|6008.78|6008.08|160
1738746510000|2025-02-05 09:08:30|6008.53|6007.83|6008.78|6008.08|6009.03|6008.33|6008.53|6007.83|29
1738746520000|2025-02-05 09:08:40|6008.65|6007.95|6009.28|6008.58|6009.28|6008.58|6008.53|6007.83|22
1738746530000|2025-02-05 09:08:50|6009.4|6008.7|6008.53|6007.83|6009.78|6009.08|6008.53|6007.83|117
1738746540000|2025-02-05 09:09:00|6008.28|6007.58|6007.53|6006.83|6008.28|6007.58|6007.53|6006.83|53
1738746550000|2025-02-05 09:09:10|6007.4|6006.7|6006.9|6006.2|6007.53|6006.83|6006.9|6006.2|69
1738746560000|2025-02-05 09:09:20|6007.03|6006.33|6007.03|6006.33|6008.53|6007.83|6007.03|6006.33|1083
1738746570000|2025-02-05 09:09:30|6007.28|6006.58|6007.15|6006.45|6007.28|6006.58|6007.03|6006.33|119
1738746580000|2025-02-05 09:09:40|6007.03|6006.33|6007.03|6006.33|6007.15|6006.45|6006.65|6005.95|101
1738746590000|2025-02-05 09:09:50|6007.28|6006.58|6007.53|6006.83|6007.78|6007.08|6007.28|6006.58|43
1738746600000|2025-02-05 09:10:00|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.03|6006.33|25
1738746610000|2025-02-05 09:10:10|6007.03|6006.33|6006.28|6005.58|6007.28|6006.58|6006.28|6005.58|21
1738746620000|2025-02-05 09:10:20|6006.53|6005.83|6008.03|6007.33|6008.03|6007.33|6006.53|6005.83|74
1738746630000|2025-02-05 09:10:30|6008.28|6007.58|6009.03|6008.33|6009.03|6008.33|6008.28|6007.58|57
1738746640000|2025-02-05 09:10:40|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.03|6008.33|20
1738746650000|2025-02-05 09:10:50|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|14
1738746660000|2025-02-05 09:11:00|6009.78|6009.08|6009.78|6009.08|6010.03|6009.33|6009.65|6008.95|41
1738746670000|2025-02-05 09:11:10|6009.65|6008.95|6010.28|6009.58|6010.28|6009.58|6009.65|6008.95|29
1738746680000|2025-02-05 09:11:20|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|49
1738746690000|2025-02-05 09:11:30|6010.03|6009.33|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|13
1738746700000|2025-02-05 09:11:40|6010.15|6009.45|6010.53|6009.83|6010.53|6009.83|6010.15|6009.45|32
1738746710000|2025-02-05 09:11:50|6010.78|6010.08|6010.65|6009.95|6010.9|6010.2|6010.53|6009.83|53
1738746720000|2025-02-05 09:12:00|6010.53|6009.83|6011.28|6010.58|6011.28|6010.58|6010.53|6009.83|34
1738746730000|2025-02-05 09:12:10|6011.4|6010.7|6011.03|6010.33|6011.53|6010.83|6010.78|6010.08|95
1738746740000|2025-02-05 09:12:20|6010.78|6010.08|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|31
1738746750000|2025-02-05 09:12:30|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|8
1738746760000|2025-02-05 09:12:40|||||||||2
1738746770000|2025-02-05 09:12:50|6010.9|6010.2|6010.9|6010.2|6011.03|6010.33|6010.9|6010.2|25
1738746780000|2025-02-05 09:13:00|6011.03|6010.33|6011.53|6010.83|6011.78|6011.08|6011.03|6010.33|54
1738746790000|2025-02-05 09:13:10|6011.78|6011.08|6011.65|6010.95|6011.78|6011.08|6011.53|6010.83|22
1738746800000|2025-02-05 09:13:20|6011.78|6011.08|6011.53|6010.83|6011.78|6011.08|6011.28|6010.58|31
1738746810000|2025-02-05 09:13:30|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|22
1738746820000|2025-02-05 09:13:40|6011.53|6010.83|6011.03|6010.33|6011.53|6010.83|6011.03|6010.33|92
1738746830000|2025-02-05 09:13:50|6011.15|6010.45|6010.78|6010.08|6011.15|6010.45|6010.78|6010.08|25
1738746840000|2025-02-05 09:14:00|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|28
1738746850000|2025-02-05 09:14:10|6010.53|6009.83|6010.03|6009.33|6010.53|6009.83|6010.03|6009.33|52
1738746860000|2025-02-05 09:14:20|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6009.53|6008.83|83
1738746870000|2025-02-05 09:14:30|6010.28|6009.58|6010.53|6009.83|6010.78|6010.08|6010.28|6009.58|94
1738746880000|2025-02-05 09:14:40|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|52
1738746890000|2025-02-05 09:14:50|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|13
1738746900000|2025-02-05 09:15:00|6010.03|6009.33|6010.4|6009.7|6010.53|6009.83|6010.03|6009.33|44
1738746910000|2025-02-05 09:15:10|6010.28|6009.58|6010.28|6009.58|6010.78|6010.08|6010.28|6009.58|28
1738746920000|2025-02-05 09:15:20|6010.4|6009.7|6010.03|6009.33|6010.4|6009.7|6010.03|6009.33|30
1738746930000|2025-02-05 09:15:30|6010.28|6009.58|6009.78|6009.08|6010.53|6009.83|6009.78|6009.08|32
1738746940000|2025-02-05 09:15:40|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.53|6008.83|51
1738746950000|2025-02-05 09:15:50|6010.03|6009.33|6009.65|6008.95|6010.03|6009.33|6009.53|6008.83|13
1738746960000|2025-02-05 09:16:00|6009.53|6008.83|6009.28|6008.58|6009.65|6008.95|6009.28|6008.58|57
1738746970000|2025-02-05 09:16:10|6009.65|6008.95|6009.28|6008.58|6009.65|6008.95|6009.28|6008.58|15
1738746980000|2025-02-05 09:16:20|6009.03|6008.33|6009.28|6008.58|6009.28|6008.58|6008.78|6008.08|43
1738746990000|2025-02-05 09:16:30|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|21
1738747000000|2025-02-05 09:16:40|6008.9|6008.2|6009.03|6008.33|6009.4|6008.7|6008.78|6008.08|27
1738747010000|2025-02-05 09:16:50|6008.78|6008.08|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|17
1738747020000|2025-02-05 09:17:00|6009.15|6008.45|6008.78|6008.08|6009.15|6008.45|6008.78|6008.08|19
1738747030000|2025-02-05 09:17:10|6008.65|6007.95|6008.53|6007.83|6008.78|6008.08|6008.53|6007.83|23
1738747040000|2025-02-05 09:17:20|6008.65|6007.95|6008.28|6007.58|6008.78|6008.08|6008.28|6007.58|22
1738747050000|2025-02-05 09:17:30|6008.4|6007.7|6008.53|6007.83|6008.78|6008.08|6008.28|6007.58|29
1738747060000|2025-02-05 09:17:40|6008.78|6008.08|6008.03|6007.33|6008.78|6008.08|6008.03|6007.33|36
1738747070000|2025-02-05 09:17:50|6008.28|6007.58|6008.4|6007.7|6008.53|6007.83|6008.28|6007.58|38
1738747080000|2025-02-05 09:18:00|6008.28|6007.58|6006.9|6006.2|6008.28|6007.58|6006.9|6006.2|153
1738747090000|2025-02-05 09:18:10|6006.53|6005.83|6006.53|6005.83|6006.65|6005.95|6006.28|6005.58|49
1738747100000|2025-02-05 09:18:20|6006.78|6006.08|6006.28|6005.58|6006.78|6006.08|6006.28|6005.58|38
1738747110000|2025-02-05 09:18:30|6006.15|6005.45|6006.28|6005.58|6006.28|6005.58|6006.15|6005.45|11
1738747120000|2025-02-05 09:18:40|6006.53|6005.83|6007.03|6006.33|6007.03|6006.33|6006.53|6005.83|28
1738747130000|2025-02-05 09:18:50|6006.9|6006.2|6006.28|6005.58|6006.9|6006.2|6006.28|6005.58|26
1738747140000|2025-02-05 09:19:00|6006.03|6005.33|6006.03|6005.33|6006.28|6005.58|6006.03|6005.33|22
1738747150000|2025-02-05 09:19:10|6006.15|6005.45|6006.15|6005.45|6006.28|6005.58|6006.03|6005.33|12
1738747160000|2025-02-05 09:19:20|6006.03|6005.33|6006.15|6005.45|6006.15|6005.45|6006.03|6005.33|7
1738747170000|2025-02-05 09:19:30|6006.03|6005.33|6006.03|6005.33|6006.28|6005.58|6005.78|6005.08|49
1738747180000|2025-02-05 09:19:40|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|29
1738747190000|2025-02-05 09:19:50|6005.78|6005.08|6006.28|6005.58|6006.28|6005.58|6005.78|6005.08|25
1738747200000|2025-02-05 09:20:00|6006.15|6005.45|6006.28|6005.58|6006.53|6005.83|6006.03|6005.33|42
1738747210000|2025-02-05 09:20:10|6006.53|6005.83|6006.28|6005.58|6006.53|6005.83|6006.03|6005.33|14
1738747220000|2025-02-05 09:20:20|6006.4|6005.7|6006.53|6005.83|6006.53|6005.83|6006.4|6005.7|2
1738747230000|2025-02-05 09:20:30|6006.65|6005.95|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|15
1738747240000|2025-02-05 09:20:40|6006.65|6005.95|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|11
1738747250000|2025-02-05 09:20:50|6006.65|6005.95|6006.78|6006.08|6006.78|6006.08|6006.65|6005.95|0
1738747260000|2025-02-05 09:21:00|6006.53|6005.83|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|5
1738747270000|2025-02-05 09:21:10|6007.03|6006.33|6007.53|6006.83|6007.53|6006.83|6006.53|6005.83|56
1738747280000|2025-02-05 09:21:20|6007.28|6006.58|6006.53|6005.83|6007.28|6006.58|6006.03|6005.33|57
1738747290000|2025-02-05 09:21:30|6006.4|6005.7|6006.03|6005.33|6006.65|6005.95|6006.03|6005.33|32
1738747300000|2025-02-05 09:21:40|6006.15|6005.45|6006.28|6005.58|6006.53|6005.83|6006.15|6005.45|17
1738747310000|2025-02-05 09:21:50|6006.15|6005.45|6006.03|6005.33|6006.28|6005.58|6005.78|6005.08|29
1738747320000|2025-02-05 09:22:00|6005.9|6005.2|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|99
1738747340000|2025-02-05 09:22:20|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|10
1738747350000|2025-02-05 09:22:30|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|21
1738747360000|2025-02-05 09:22:40|6005.78|6005.08|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|13
1738747370000|2025-02-05 09:22:50|6005.03|6004.33|6004.53|6003.83|6005.03|6004.33|6004.03|6003.33|855
1738747380000|2025-02-05 09:23:00|6004.4|6003.7|6004.53|6003.83|6004.53|6003.83|6004.4|6003.7|14
1738747390000|2025-02-05 09:23:10|6004.4|6003.7|6005.28|6004.58|6005.53|6004.83|6004.4|6003.7|140
1738747400000|2025-02-05 09:23:20|6005.4|6004.7|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|4
1738747410000|2025-02-05 09:23:30|6005.28|6004.58|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|3
1738747420000|2025-02-05 09:23:40|6005.28|6004.58|6005.4|6004.7|6005.53|6004.83|6005.28|6004.58|15
1738747430000|2025-02-05 09:23:50|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|13
1738747440000|2025-02-05 09:24:00|6005.28|6004.58|6004.53|6003.83|6005.28|6004.58|6004.53|6003.83|67
1738747450000|2025-02-05 09:24:10|6004.65|6003.95|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|35
1738747460000|2025-02-05 09:24:20|6003.28|6002.58|6003.53|6002.83|6003.78|6003.08|6003.28|6002.58|485
1738747470000|2025-02-05 09:24:30|6003.78|6003.08|6003.53|6002.83|6003.78|6003.08|6003.53|6002.83|73
1738747480000|2025-02-05 09:24:40|6003.78|6003.08|6003.28|6002.58|6003.78|6003.08|6003.28|6002.58|21
1738747490000|2025-02-05 09:24:50|6002.53|6001.83|6002.28|6001.58|6002.53|6001.83|6002.28|6001.58|1109
1738747500000|2025-02-05 09:25:00|6002.03|6001.33|6001.78|6001.08|6002.28|6001.58|6001.53|6000.83|76
1738747510000|2025-02-05 09:25:10|6002.03|6001.33|6001.03|6000.33|6002.03|6001.33|6000.78|6000.08|280
1738747520000|2025-02-05 09:25:20|6000.78|6000.08|6002.28|6001.58|6002.53|6001.83|6000.78|6000.08|181
1738747530000|2025-02-05 09:25:30|6002.03|6001.33|6002.03|6001.33|6002.28|6001.58|6002.03|6001.33|17
1738747540000|2025-02-05 09:25:40|||||||||57
1738747550000|2025-02-05 09:25:50|6001.78|6001.08|6002.03|6001.33|6002.03|6001.33|6001.78|6001.08|29
1738747560000|2025-02-05 09:26:00|6002.15|6001.45|6002.78|6002.08|6002.78|6002.08|6002.15|6001.45|73
1738747570000|2025-02-05 09:26:10|6003.03|6002.33|6004.03|6003.33|6004.03|6003.33|6003.03|6002.33|81
1738747580000|2025-02-05 09:26:20|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|29
1738747590000|2025-02-05 09:26:30|6004.03|6003.33|6004.28|6003.58|6004.28|6003.58|6003.78|6003.08|37
1738747600000|2025-02-05 09:26:40|6004.78|6004.08|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|31
1738747610000|2025-02-05 09:26:50|6004.78|6004.08|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|51
1738747620000|2025-02-05 09:27:00|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|26
1738747630000|2025-02-05 09:27:10|6004.03|6003.33|6004.28|6003.58|6004.53|6003.83|6004.03|6003.33|41
1738747640000|2025-02-05 09:27:20|6004.53|6003.83|6004.03|6003.33|6004.53|6003.83|6004.03|6003.33|39
1738747650000|2025-02-05 09:27:30|6004.15|6003.45|6004.28|6003.58|6004.28|6003.58|6004.03|6003.33|11
1738747660000|2025-02-05 09:27:40|6004.03|6003.33|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|6
1738747670000|2025-02-05 09:27:50|6004.15|6003.45|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|12
1738747680000|2025-02-05 09:28:00|6003.78|6003.08|6003.78|6003.08|6004.03|6003.33|6003.78|6003.08|30
1738747690000|2025-02-05 09:28:10|6004.03|6003.33|6003.28|6002.58|6004.03|6003.33|6003.28|6002.58|13
1738747700000|2025-02-05 09:28:20|6003.03|6002.33|6003.4|6002.7|6003.4|6002.7|6003.03|6002.33|13
1738747710000|2025-02-05 09:28:30|6003.28|6002.58|6003.78|6003.08|6003.78|6003.08|6003.28|6002.58|18
1738747720000|2025-02-05 09:28:40|6004.03|6003.33|6004.03|6003.33|6004.53|6003.83|6004.03|6003.33|29
1738747730000|2025-02-05 09:28:50|6004.28|6003.58|6004.15|6003.45|6004.53|6003.83|6004.15|6003.45|11
1738747740000|2025-02-05 09:29:00|6004.28|6003.58|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|10
1738747750000|2025-02-05 09:29:10|6003.9|6003.2|6003.53|6002.83|6003.9|6003.2|6003.53|6002.83|20
1738747760000|2025-02-05 09:29:20|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|5
1738747770000|2025-02-05 09:29:30|6003.9|6003.2|6004.03|6003.33|6004.03|6003.33|6003.78|6003.08|19
1738747780000|2025-02-05 09:29:40|6003.78|6003.08|6003.53|6002.83|6003.78|6003.08|6003.53|6002.83|25
1738747790000|2025-02-05 09:29:50|6003.28|6002.58|6003.03|6002.33|6003.28|6002.58|6002.9|6002.2|14
1738747800000|2025-02-05 09:30:00|6002.78|6002.08|6002.78|6002.08|6002.9|6002.2|6002.28|6001.58|37
1738747810000|2025-02-05 09:30:10|6002.53|6001.83|6001.9|6001.2|6002.53|6001.83|6001.9|6001.2|40
1738747820000|2025-02-05 09:30:20|6002.03|6001.33|6002.28|6001.58|6002.4|6001.7|6002.03|6001.33|21
1738747830000|2025-02-05 09:30:30|6002.4|6001.7|6003.03|6002.33|6003.03|6002.33|6002.28|6001.58|28
1738747840000|2025-02-05 09:30:40|6003.15|6002.45|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|10
1738747850000|2025-02-05 09:30:50|6003.03|6002.33|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|16
1738747860000|2025-02-05 09:31:00|6003.15|6002.45|6003.28|6002.58|6003.53|6002.83|6003.15|6002.45|28
1738747870000|2025-02-05 09:31:10|6003.03|6002.33|6003.4|6002.7|6003.78|6003.08|6003.03|6002.33|15
1738747880000|2025-02-05 09:31:20|6003.53|6002.83|6003.15|6002.45|6003.53|6002.83|6003.03|6002.33|18
1738747890000|2025-02-05 09:31:30|6003.03|6002.33|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|11
1738747900000|2025-02-05 09:31:40|6003.15|6002.45|6003.15|6002.45|6003.28|6002.58|6003.03|6002.33|12
1738747910000|2025-02-05 09:31:50|6003.03|6002.33|6002.03|6001.33|6003.15|6002.45|6001.9|6001.2|74
1738747920000|2025-02-05 09:32:00|6002.28|6001.58|6001.03|6000.33|6002.28|6001.58|6001.03|6000.33|68
1738747930000|2025-02-05 09:32:10|6001.28|6000.58|6001.53|6000.83|6001.9|6001.2|6001.28|6000.58|49
1738747940000|2025-02-05 09:32:20|6001.65|6000.95|6001.53|6000.83|6001.78|6001.08|6001.53|6000.83|35
1738747950000|2025-02-05 09:32:30|6001.65|6000.95|6001.53|6000.83|6001.9|6001.2|6001.53|6000.83|15
1738747960000|2025-02-05 09:32:40|6001.78|6001.08|6001.65|6000.95|6001.78|6001.08|6001.65|6000.95|68
1738747970000|2025-02-05 09:32:50|6001.53|6000.83|6001.4|6000.7|6001.78|6001.08|6001.28|6000.58|34
1738747980000|2025-02-05 09:33:00|6001.53|6000.83|6001.65|6000.95|6001.65|6000.95|6001.28|6000.58|68
1738747990000|2025-02-05 09:33:10|6001.78|6001.08|6001.03|6000.33|6001.78|6001.08|6001.03|6000.33|42
1738748000000|2025-02-05 09:33:20|6001.28|6000.58|6001.03|6000.33|6001.28|6000.58|6001.03|6000.33|36
1738748010000|2025-02-05 09:33:30|6001.15|6000.45|6001.03|6000.33|6001.53|6000.83|6000.9|6000.2|38
1738748020000|2025-02-05 09:33:40|6000.78|6000.08|6001.28|6000.58|6001.53|6000.83|6000.78|6000.08|45
1738748030000|2025-02-05 09:33:50|6001.03|6000.33|6001.28|6000.58|6001.28|6000.58|6001.03|6000.33|9
1738748040000|2025-02-05 09:34:00|6001.03|6000.33|6001.03|6000.33|6001.53|6000.83|6001.03|6000.33|46
1738748050000|2025-02-05 09:34:10|6000.78|6000.08|6001.03|6000.33|6001.28|6000.58|6000.78|6000.08|49
1738748060000|2025-02-05 09:34:20|6001.28|6000.58|6001.78|6001.08|6001.78|6001.08|6001.28|6000.58|18
1738748070000|2025-02-05 09:34:30|6001.65|6000.95|6001.4|6000.7|6001.65|6000.95|6001.4|6000.7|13
1738748080000|2025-02-05 09:34:40|6001.53|6000.83|6001.78|6001.08|6001.9|6001.2|6001.53|6000.83|23
1738748090000|2025-02-05 09:34:50|6001.53|6000.83|6001.78|6001.08|6001.78|6001.08|6001.53|6000.83|21
1738748100000|2025-02-05 09:35:00|6002.15|6001.45|6003.15|6002.45|6003.28|6002.58|6002.15|6001.45|79
1738748110000|2025-02-05 09:35:10|6003.03|6002.33|6003.28|6002.58|6003.28|6002.58|6002.78|6002.08|38
1738748120000|2025-02-05 09:35:20|6003.53|6002.83|6003.28|6002.58|6003.53|6002.83|6003.03|6002.33|16
1738748130000|2025-02-05 09:35:30|6002.78|6002.08|6002.78|6002.08|6003.03|6002.33|6002.65|6001.95|15
1738748140000|2025-02-05 09:35:40|6002.53|6001.83|6002.53|6001.83|6002.53|6001.83|6002.28|6001.58|14
1738748150000|2025-02-05 09:35:50|6002.65|6001.95|6002.28|6001.58|6002.78|6002.08|6002.28|6001.58|14
1738748160000|2025-02-05 09:36:00|||||||||7
1738748170000|2025-02-05 09:36:10|6001.78|6001.08|6001.53|6000.83|6001.78|6001.08|6001.28|6000.58|45
1738748180000|2025-02-05 09:36:20|6001.65|6000.95|6001.65|6000.95|6001.65|6000.95|6001.65|6000.95|18
1738748190000|2025-02-05 09:36:30|6001.53|6000.83|6001.53|6000.83|6001.78|6001.08|6001.28|6000.58|8
1738748200000|2025-02-05 09:36:40|6001.28|6000.58|6001.28|6000.58|6001.4|6000.7|6001.28|6000.58|27
1738748210000|2025-02-05 09:36:50|6001.4|6000.7|6001.15|6000.45|6001.4|6000.7|6001.15|6000.45|14
1738748220000|2025-02-05 09:37:00|6001.03|6000.33|6001.53|6000.83|6001.53|6000.83|6001.03|6000.33|18
1738748230000|2025-02-05 09:37:10|6001.4|6000.7|6001.28|6000.58|6001.65|6000.95|6001.28|6000.58|12
1738748240000|2025-02-05 09:37:20|6001.4|6000.7|6001.53|6000.83|6001.53|6000.83|6001.28|6000.58|31
1738748250000|2025-02-05 09:37:30|6001.9|6001.2|6001.53|6000.83|6002.03|6001.33|6001.53|6000.83|22
1738748260000|2025-02-05 09:37:40|6001.78|6001.08|6001.4|6000.7|6001.78|6001.08|6001.28|6000.58|13
1738748270000|2025-02-05 09:37:50|6001.78|6001.08|6001.78|6001.08|6002.03|6001.33|6001.65|6000.95|79
1738748280000|2025-02-05 09:38:00|6002.03|6001.33|6001.78|6001.08|6002.03|6001.33|6001.65|6000.95|60
1738748290000|2025-02-05 09:38:10|6002.03|6001.33|6002.15|6001.45|6002.28|6001.58|6002.03|6001.33|14
1738748300000|2025-02-05 09:38:20|6002.03|6001.33|6002.03|6001.33|6002.15|6001.45|6002.03|6001.33|10
1738748310000|2025-02-05 09:38:30|6002.15|6001.45|6001.78|6001.08|6002.15|6001.45|6001.78|6001.08|14
1738748320000|2025-02-05 09:38:40|6001.9|6001.2|6002.28|6001.58|6002.53|6001.83|6001.78|6001.08|57
1738748330000|2025-02-05 09:38:50|6002.15|6001.45|6002.03|6001.33|6002.53|6001.83|6002.03|6001.33|14
1738748340000|2025-02-05 09:39:00|6001.78|6001.08|6001.78|6001.08|6001.78|6001.08|6001.78|6001.08|4
1738748350000|2025-02-05 09:39:10|6001.53|6000.83|6001.28|6000.58|6001.53|6000.83|6001.28|6000.58|20
1738748360000|2025-02-05 09:39:20|6001.15|6000.45|6001.15|6000.45|6001.28|6000.58|6001.03|6000.33|24
1738748370000|2025-02-05 09:39:30|6001.03|6000.33|6001.03|6000.33|6001.28|6000.58|6001.03|6000.33|27
1738748380000|2025-02-05 09:39:40|6001.28|6000.58|6001.28|6000.58|6001.28|6000.58|6000.9|6000.2|15
1738748390000|2025-02-05 09:39:50|6001.03|6000.33|6001.03|6000.33|6001.03|6000.33|6001.03|6000.33|53
1738748400000|2025-02-05 09:40:00|6000.9|6000.2|6000.78|6000.08|6000.9|6000.2|6000.78|6000.08|23
1738748410000|2025-02-05 09:40:10|6000.9|6000.2|6001.03|6000.33|6001.15|6000.45|6000.78|6000.08|24
1738748420000|2025-02-05 09:40:20|6000.9|6000.2|6001.15|6000.45|6001.15|6000.45|6000.9|6000.2|17
1738748430000|2025-02-05 09:40:30|6001.28|6000.58|6001.28|6000.58|6001.78|6001.08|6001.28|6000.58|63
1738748440000|2025-02-05 09:40:40|6001.53|6000.83|6001.78|6001.08|6001.78|6001.08|6001.53|6000.83|15
1738748450000|2025-02-05 09:40:50|6001.53|6000.83|6001.78|6001.08|6002.03|6001.33|6001.53|6000.83|29
1738748460000|2025-02-05 09:41:00|6001.65|6000.95|6001.78|6001.08|6001.78|6001.08|6001.65|6000.95|17
1738748470000|2025-02-05 09:41:10|||||||||3
1738748480000|2025-02-05 09:41:20|6001.53|6000.83|6001.28|6000.58|6001.53|6000.83|6001.03|6000.33|55
1738748490000|2025-02-05 09:41:30|6001.15|6000.45|6001.53|6000.83|6001.53|6000.83|6001.03|6000.33|24
1738748500000|2025-02-05 09:41:40|6001.28|6000.58|6001.53|6000.83|6001.53|6000.83|6001.28|6000.58|30
1738748510000|2025-02-05 09:41:50|6001.03|6000.33|6000.28|5999.58|6001.03|6000.33|6000.28|5999.58|158
1738748520000|2025-02-05 09:42:00|6000.03|5999.33|5998.53|5997.83|6000.28|5999.58|5998.03|5997.33|671
1738748530000|2025-02-05 09:42:10|5998.28|5997.58|5998.28|5997.58|5998.78|5998.08|5997.65|5996.95|167
1738748540000|2025-02-05 09:42:20|5998.03|5997.33|5997.65|5996.95|5998.28|5997.58|5997.65|5996.95|66
1738748550000|2025-02-05 09:42:30|5997.53|5996.83|5997.53|5996.83|5997.78|5997.08|5997.28|5996.58|132
1738748560000|2025-02-05 09:42:40|5997.4|5996.7|5997.53|5996.83|5997.53|5996.83|5997.28|5996.58|65
1738748570000|2025-02-05 09:42:50|5997.28|5996.58|5997.28|5996.58|5997.53|5996.83|5997.28|5996.58|125
1738748580000|2025-02-05 09:43:00|5996.9|5996.2|5998.03|5997.33|5998.28|5997.58|5996.9|5996.2|166
1738748590000|2025-02-05 09:43:10|5997.78|5997.08|5997.78|5997.08|5998.03|5997.33|5997.78|5997.08|14
1738748600000|2025-02-05 09:43:20|5997.65|5996.95|5997.53|5996.83|5997.65|5996.95|5997.53|5996.83|21
1738748610000|2025-02-05 09:43:30|5997.03|5996.33|5997.53|5996.83|5997.78|5997.08|5997.03|5996.33|124
1738748620000|2025-02-05 09:43:40|5996.78|5996.08|5996.03|5995.33|5996.78|5996.08|5996.03|5995.33|207
1738748630000|2025-02-05 09:43:50|5996.15|5995.45|5997.15|5996.45|5997.53|5996.83|5996.15|5995.45|197
1738748640000|2025-02-05 09:44:00|5997.28|5996.58|5997.65|5996.95|5997.78|5997.08|5997.28|5996.58|25
1738748650000|2025-02-05 09:44:10|5997.53|5996.83|5997.78|5997.08|5998.03|5997.33|5997.53|5996.83|29
1738748660000|2025-02-05 09:44:20|5997.9|5997.2|5998.53|5997.83|5998.53|5997.83|5997.9|5997.2|19
1738748670000|2025-02-05 09:44:30|5998.78|5998.08|5998.28|5997.58|5998.78|5998.08|5998.28|5997.58|29
1738748680000|2025-02-05 09:44:40|5998.03|5997.33|5998.28|5997.58|5998.28|5997.58|5997.78|5997.08|37
1738748690000|2025-02-05 09:44:50|5998.03|5997.33|5997.78|5997.08|5998.03|5997.33|5997.78|5997.08|16
1738748700000|2025-02-05 09:45:00|5997.9|5997.2|5997.53|5996.83|5997.9|5997.2|5997.53|5996.83|24
1738748710000|2025-02-05 09:45:10|5997.28|5996.58|5997.53|5996.83|5997.53|5996.83|5997.28|5996.58|38
1738748720000|2025-02-05 09:45:20|5997.65|5996.95|5997.53|5996.83|5998.03|5997.33|5997.53|5996.83|16
1738748730000|2025-02-05 09:45:30|5997.65|5996.95|5997.53|5996.83|5997.78|5997.08|5997.53|5996.83|10
1738748740000|2025-02-05 09:45:40|5997.65|5996.95|5997.53|5996.83|5997.65|5996.95|5997.53|5996.83|19
1738748750000|2025-02-05 09:45:50|5997.78|5997.08|5998.03|5997.33|5998.03|5997.33|5997.53|5996.83|22
1738748760000|2025-02-05 09:46:00|5998.28|5997.58|5998.28|5997.58|5998.78|5998.08|5998.28|5997.58|114
1738748770000|2025-02-05 09:46:10|5998.03|5997.33|5998.03|5997.33|5998.53|5997.83|5998.03|5997.33|59
1738748780000|2025-02-05 09:46:20|5997.78|5997.08|5997.78|5997.08|5997.78|5997.08|5997.53|5996.83|20
1738748790000|2025-02-05 09:46:30|5997.9|5997.2|5998.03|5997.33|5998.03|5997.33|5997.9|5997.2|5
1738748800000|2025-02-05 09:46:40|5997.78|5997.08|5998.28|5997.58|5998.28|5997.58|5997.78|5997.08|26
1738748810000|2025-02-05 09:46:50|5998.4|5997.7|5998.53|5997.83|5998.53|5997.83|5998.4|5997.7|21
1738748820000|2025-02-05 09:47:00|5998.4|5997.7|5999.28|5998.58|5999.53|5998.83|5998.4|5997.7|122
1738748830000|2025-02-05 09:47:10|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5998.78|5998.08|22
1738748840000|2025-02-05 09:47:20|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|5998.53|5997.83|36
1738748850000|2025-02-05 09:47:30|5998.65|5997.95|5998.53|5997.83|5998.65|5997.95|5998.28|5997.58|22
1738748860000|2025-02-05 09:47:40|5998.4|5997.7|5999.03|5998.33|5999.28|5998.58|5998.4|5997.7|25
1738748870000|2025-02-05 09:47:50|5998.9|5998.2|5999.28|5998.58|5999.28|5998.58|5998.9|5998.2|33
1738748880000|2025-02-05 09:48:00|5998.9|5998.2|5997.53|5996.83|5998.9|5998.2|5997.53|5996.83|89
1738748890000|2025-02-05 09:48:10|5997.4|5996.7|5997.65|5996.95|5997.65|5996.95|5997.28|5996.58|17
1738748900000|2025-02-05 09:48:20|5997.78|5997.08|5997.78|5997.08|5998.03|5997.33|5997.78|5997.08|13
1738748910000|2025-02-05 09:48:30|||||||||3
1738748920000|2025-02-05 09:48:40|5997.65|5996.95|5997.28|5996.58|5997.78|5997.08|5997.28|5996.58|25
1738748930000|2025-02-05 09:48:50|5997.53|5996.83|5997.15|5996.45|5997.53|5996.83|5997.03|5996.33|32
1738748940000|2025-02-05 09:49:00|5997.03|5996.33|5997.28|5996.58|5997.53|5996.83|5997.03|5996.33|22
1738748950000|2025-02-05 09:49:10|5997.15|5996.45|5997.15|5996.45|5997.28|5996.58|5997.03|5996.33|12
1738748960000|2025-02-05 09:49:20|5997.28|5996.58|5997.28|5996.58|5997.28|5996.58|5997.28|5996.58|12
1738748970000|2025-02-05 09:49:30|5997.03|5996.33|5997.28|5996.58|5997.28|5996.58|5997.03|5996.33|43
1738748980000|2025-02-05 09:49:40|5997.9|5997.2|5997.4|5996.7|5997.9|5997.2|5997.4|5996.7|67
1738748990000|2025-02-05 09:49:50|5997.53|5996.83|5997.65|5996.95|5997.78|5997.08|5997.4|5996.7|21
1738749000000|2025-02-05 09:50:00|5997.78|5997.08|5998.53|5997.83|5998.53|5997.83|5997.78|5997.08|42
1738749010000|2025-02-05 09:50:10|5998.28|5997.58|5998.53|5997.83|5998.53|5997.83|5998.28|5997.58|25
1738749020000|2025-02-05 09:50:20|5998.28|5997.58|5998.28|5997.58|5998.53|5997.83|5998.28|5997.58|17
1738749030000|2025-02-05 09:50:30|5998.4|5997.7|5998.28|5997.58|5998.4|5997.7|5998.15|5997.45|5
1738749040000|2025-02-05 09:50:40|5998.4|5997.7|5998.53|5997.83|5998.53|5997.83|5998.28|5997.58|5
1738749050000|2025-02-05 09:50:50|5998.4|5997.7|5999.03|5998.33|5999.03|5998.33|5998.4|5997.7|50
1738749060000|2025-02-05 09:51:00|5998.65|5997.95|5998.78|5998.08|5998.78|5998.08|5998.53|5997.83|24
1738749070000|2025-02-05 09:51:10|5998.53|5997.83|5998.28|5997.58|5998.53|5997.83|5998.03|5997.33|28
1738749080000|2025-02-05 09:51:20|5998.15|5997.45|5998.53|5997.83|5998.53|5997.83|5998.15|5997.45|21
1738749090000|2025-02-05 09:51:30|5998.65|5997.95|5999.03|5998.33|5999.03|5998.33|5998.53|5997.83|20
1738749100000|2025-02-05 09:51:40|5998.9|5998.2|5998.53|5997.83|5998.9|5998.2|5998.53|5997.83|31
1738749110000|2025-02-05 09:51:50|5998.78|5998.08|5998.65|5997.95|5998.78|5998.08|5998.53|5997.83|8
1738749120000|2025-02-05 09:52:00|5998.78|5998.08|5999.03|5998.33|5999.28|5998.58|5998.53|5997.83|13
1738749130000|2025-02-05 09:52:10|5999.28|5998.58|5999.53|5998.83|5999.53|5998.83|5999.15|5998.45|32
1738749140000|2025-02-05 09:52:20|5999.65|5998.95|5999.65|5998.95|5999.78|5999.08|5999.65|5998.95|20
1738749150000|2025-02-05 09:52:30|5999.53|5998.83|5999.28|5998.58|5999.78|5999.08|5999.28|5998.58|23
1738749160000|2025-02-05 09:52:40|5999.4|5998.7|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|9
1738749170000|2025-02-05 09:52:50|||||||||7
1738749180000|2025-02-05 09:53:00|5999.78|5999.08|5999.65|5998.95|5999.78|5999.08|5999.53|5998.83|15
1738749190000|2025-02-05 09:53:10|5999.78|5999.08|5999.78|5999.08|6000.28|5999.58|5999.78|5999.08|52
1738749200000|2025-02-05 09:53:20|5999.9|5999.2|5999.78|5999.08|5999.9|5999.2|5999.65|5998.95|17
1738749210000|2025-02-05 09:53:30|5999.65|5998.95|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|14
1738749220000|2025-02-05 09:53:40|5999.4|5998.7|5999.53|5998.83|5999.53|5998.83|5999.4|5998.7|5
1738749230000|2025-02-05 09:53:50|5999.78|5999.08|5999.78|5999.08|5999.9|5999.2|5999.78|5999.08|144
1738749240000|2025-02-05 09:54:00|5999.65|5998.95|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|23
1738749250000|2025-02-05 09:54:10|5999.28|5998.58|5999.78|5999.08|6000.03|5999.33|5999.28|5998.58|10
1738749260000|2025-02-05 09:54:20|6000.03|5999.33|5999.9|5999.2|6000.03|5999.33|5999.9|5999.2|18
1738749270000|2025-02-05 09:54:30|5999.78|5999.08|6000.03|5999.33|6000.15|5999.45|5999.78|5999.08|23
1738749280000|2025-02-05 09:54:40|5999.78|5999.08|5999.78|5999.08|6000.03|5999.33|5999.78|5999.08|42
1738749290000|2025-02-05 09:54:50|5999.53|5998.83|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|20
1738749300000|2025-02-05 09:55:00|5999.28|5998.58|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|13
1738749310000|2025-02-05 09:55:10|5999.4|5998.7|5999.03|5998.33|5999.53|5998.83|5999.03|5998.33|24
1738749320000|2025-02-05 09:55:20|5999.28|5998.58|5999.53|5998.83|5999.53|5998.83|5999.03|5998.33|6
1738749330000|2025-02-05 09:55:30|5999.4|5998.7|5999.4|5998.7|5999.53|5998.83|5999.28|5998.58|12
1738749340000|2025-02-05 09:55:40|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|12
1738749350000|2025-02-05 09:55:50|5999.78|5999.08|6000.53|5999.83|6000.53|5999.83|5999.78|5999.08|38
1738749360000|2025-02-05 09:56:00|6000.28|5999.58|6000.03|5999.33|6000.28|5999.58|6000.03|5999.33|20
1738749370000|2025-02-05 09:56:10|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|13
1738749380000|2025-02-05 09:56:20|6000.53|5999.83|5999.78|5999.08|6000.53|5999.83|5999.78|5999.08|68
1738749390000|2025-02-05 09:56:30|5999.65|5998.95|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|8
1738749400000|2025-02-05 09:56:40|5999.4|5998.7|5999.28|5998.58|5999.4|5998.7|5999.28|5998.58|25
1738749410000|2025-02-05 09:56:50|5999.53|5998.83|5999.03|5998.33|5999.53|5998.83|5999.03|5998.33|40
1738749420000|2025-02-05 09:57:00|5998.78|5998.08|5999.03|5998.33|5999.03|5998.33|5998.78|5998.08|9
1738749430000|2025-02-05 09:57:10|5998.78|5998.08|5998.28|5997.58|5999.03|5998.33|5998.28|5997.58|43
1738749440000|2025-02-05 09:57:20|5998.03|5997.33|5998.28|5997.58|5998.28|5997.58|5998.03|5997.33|11
1738749450000|2025-02-05 09:57:30|5998.53|5997.83|5998.53|5997.83|5998.53|5997.83|5998.53|5997.83|9
1738749460000|2025-02-05 09:57:40|5998.78|5998.08|5998.78|5998.08|5999.03|5998.33|5998.53|5997.83|41
1738749470000|2025-02-05 09:57:50|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|6
1738749480000|2025-02-05 09:58:00|||||||||15
1738749490000|2025-02-05 09:58:10|5998.78|5998.08|5999.03|5998.33|5999.03|5998.33|5998.78|5998.08|19
1738749500000|2025-02-05 09:58:20|5998.78|5998.08|5999.28|5998.58|5999.28|5998.58|5998.78|5998.08|14
1738749510000|2025-02-05 09:58:30|5999.03|5998.33|5998.78|5998.08|5999.15|5998.45|5998.78|5998.08|11
1738749520000|2025-02-05 09:58:40|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|9
1738749530000|2025-02-05 09:58:50|5998.78|5998.08|5998.53|5997.83|5998.78|5998.08|5998.28|5997.58|38
1738749540000|2025-02-05 09:59:00|5998.28|5997.58|5998.28|5997.58|5998.28|5997.58|5998.28|5997.58|7
1738749550000|2025-02-05 09:59:10|5998.4|5997.7|5998.28|5997.58|5998.53|5997.83|5998.28|5997.58|38
1738749560000|2025-02-05 09:59:20|5998.4|5997.7|5998.53|5997.83|5998.65|5997.95|5998.4|5997.7|18
1738749570000|2025-02-05 09:59:30|5998.28|5997.58|5998.28|5997.58|5998.4|5997.7|5998.28|5997.58|21
1738749580000|2025-02-05 09:59:40|5998.03|5997.33|5997.28|5996.58|5998.03|5997.33|5997.28|5996.58|228
1738749590000|2025-02-05 09:59:50|5997.15|5996.45|5997.28|5996.58|5997.53|5996.83|5997.15|5996.45|67
1738749600000|2025-02-05 10:00:00|5997.53|5996.83|5996.53|5995.83|5997.53|5996.83|5995.28|5994.58|306
1738749610000|2025-02-05 10:00:10|5996.65|5995.95|5997.03|5996.33|5997.03|5996.33|5996.53|5995.83|28
1738749620000|2025-02-05 10:00:20|5996.78|5996.08|5997.53|5996.83|5997.53|5996.83|5996.78|5996.08|59
1738749630000|2025-02-05 10:00:30|5997.78|5997.08|5997.53|5996.83|5997.78|5997.08|5997.53|5996.83|40
1738749640000|2025-02-05 10:00:40|5997.65|5996.95|5997.78|5997.08|5997.78|5997.08|5997.53|5996.83|8
1738749650000|2025-02-05 10:00:50|5998.03|5997.33|5997.78|5997.08|5998.28|5997.58|5997.78|5997.08|32
1738749660000|2025-02-05 10:01:00|5997.65|5996.95|5997.78|5997.08|5997.78|5997.08|5997.28|5996.58|56
1738749670000|2025-02-05 10:01:10|5998.03|5997.33|5998.28|5997.58|5998.28|5997.58|5998.03|5997.33|21
1738749680000|2025-02-05 10:01:20|5998.53|5997.83|5997.65|5996.95|5998.53|5997.83|5997.65|5996.95|29
1738749690000|2025-02-05 10:01:30|5997.78|5997.08|5997.78|5997.08|5998.03|5997.33|5997.65|5996.95|11
1738749700000|2025-02-05 10:01:40|5998.03|5997.33|5997.78|5997.08|5998.03|5997.33|5997.78|5997.08|34
1738749710000|2025-02-05 10:01:50|5997.9|5997.2|5998.03|5997.33|5998.03|5997.33|5997.78|5997.08|16
1738749720000|2025-02-05 10:02:00|5998.28|5997.58|5998.03|5997.33|5998.28|5997.58|5998.03|5997.33|16
1738749730000|2025-02-05 10:02:10|5998.28|5997.58|5998.53|5997.83|5998.53|5997.83|5998.28|5997.58|9
1738749740000|2025-02-05 10:02:20|||||||||2
1738749750000|2025-02-05 10:02:30|5998.65|5997.95|5999.03|5998.33|5999.03|5998.33|5998.65|5997.95|22
1738749760000|2025-02-05 10:02:40|5999.28|5998.58|5998.53|5997.83|5999.28|5998.58|5998.53|5997.83|43
1738749770000|2025-02-05 10:02:50|5998.78|5998.08|5999.03|5998.33|5999.28|5998.58|5998.78|5998.08|47
1738749780000|2025-02-05 10:03:00|5999.28|5998.58|5999.4|5998.7|5999.53|5998.83|5999.28|5998.58|21
1738749790000|2025-02-05 10:03:10|5999.28|5998.58|5998.78|5998.08|5999.28|5998.58|5998.78|5998.08|20
1738749800000|2025-02-05 10:03:20|5998.9|5998.2|5998.53|5997.83|5999.03|5998.33|5998.28|5997.58|20
1738749810000|2025-02-05 10:03:30|5998.9|5998.2|5998.53|5997.83|5999.03|5998.33|5998.53|5997.83|17
1738749820000|2025-02-05 10:03:40|5998.78|5998.08|5999.03|5998.33|5999.15|5998.45|5998.78|5998.08|12
1738749830000|2025-02-05 10:03:50|5998.78|5998.08|5998.78|5998.08|5999.03|5998.33|5998.78|5998.08|9
1738749840000|2025-02-05 10:04:00|5999.03|5998.33|5999.03|5998.33|5999.28|5998.58|5999.03|5998.33|7
1738749850000|2025-02-05 10:04:10|5999.28|5998.58|5999.15|5998.45|5999.28|5998.58|5999.15|5998.45|12
1738749860000|2025-02-05 10:04:20|5999.28|5998.58|5999.03|5998.33|5999.28|5998.58|5999.03|5998.33|2
1738749870000|2025-02-05 10:04:30|5999.28|5998.58|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|36
1738749880000|2025-02-05 10:04:40|5999.28|5998.58|5999.28|5998.58|5999.4|5998.7|5999.28|5998.58|8
1738749890000|2025-02-05 10:04:50|5999.53|5998.83|5999.15|5998.45|5999.78|5999.08|5999.03|5998.33|62
1738749900000|2025-02-05 10:05:00|5999.28|5998.58|6000.03|5999.33|6000.03|5999.33|5998.9|5998.2|84
1738749910000|2025-02-05 10:05:10|6000.28|5999.58|6000.03|5999.33|6000.28|5999.58|6000.03|5999.33|19
1738749920000|2025-02-05 10:05:20|5999.65|5998.95|5999.78|5999.08|6000.03|5999.33|5999.53|5998.83|74
1738749930000|2025-02-05 10:05:30|5999.65|5998.95|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|11
1738749940000|2025-02-05 10:05:40|5999.28|5998.58|5999.53|5998.83|5999.78|5999.08|5999.28|5998.58|104
1738749950000|2025-02-05 10:05:50|5999.78|5999.08|5999.65|5998.95|5999.78|5999.08|5999.65|5998.95|5
1738749960000|2025-02-05 10:06:00|5999.53|5998.83|5999.65|5998.95|5999.65|5998.95|5999.53|5998.83|16
1738749970000|2025-02-05 10:06:10|5999.53|5998.83|5999.78|5999.08|5999.78|5999.08|5999.53|5998.83|13
1738749980000|2025-02-05 10:06:20|6000.03|5999.33|5999.78|5999.08|6000.03|5999.33|5999.78|5999.08|21
1738749990000|2025-02-05 10:06:30|5999.9|5999.2|6000.53|5999.83|6000.53|5999.83|5999.9|5999.2|35
1738750000000|2025-02-05 10:06:40|6000.78|6000.08|6001.53|6000.83|6001.53|6000.83|6000.78|6000.08|70
1738750010000|2025-02-05 10:06:50|6001.78|6001.08|6001.78|6001.08|6001.78|6001.08|6001.78|6001.08|28
1738750020000|2025-02-05 10:07:00|6002.03|6001.33|6001.78|6001.08|6002.28|6001.58|6001.78|6001.08|38
1738750030000|2025-02-05 10:07:10|6002.03|6001.33|6002.15|6001.45|6002.28|6001.58|6002.03|6001.33|86
1738750040000|2025-02-05 10:07:20|6002.28|6001.58|6002.28|6001.58|6002.4|6001.7|6002.03|6001.33|29
1738750050000|2025-02-05 10:07:30|6002.53|6001.83|6002.78|6002.08|6002.78|6002.08|6002.53|6001.83|174
1738750060000|2025-02-05 10:07:40|6002.53|6001.83|6002.78|6002.08|6002.78|6002.08|6002.53|6001.83|51
1738750070000|2025-02-05 10:07:50|6002.65|6001.95|6002.78|6002.08|6002.78|6002.08|6002.65|6001.95|4
1738750080000|2025-02-05 10:08:00|6003.03|6002.33|6003.28|6002.58|6003.78|6003.08|6003.03|6002.33|50
1738750090000|2025-02-05 10:08:10|6003.53|6002.83|6003.78|6003.08|6003.78|6003.08|6003.53|6002.83|42
1738750100000|2025-02-05 10:08:20|6003.53|6002.83|6003.28|6002.58|6003.53|6002.83|6003.28|6002.58|39
1738750110000|2025-02-05 10:08:30|6003.4|6002.7|6003.28|6002.58|6003.53|6002.83|6003.28|6002.58|13
1738750120000|2025-02-05 10:08:40|6003.4|6002.7|6003.28|6002.58|6003.53|6002.83|6003.28|6002.58|10
1738750130000|2025-02-05 10:08:50|6003.53|6002.83|6003.78|6003.08|6003.78|6003.08|6003.4|6002.7|81
1738750140000|2025-02-05 10:09:00|6003.65|6002.95|6003.78|6003.08|6004.03|6003.33|6003.53|6002.83|25
1738750150000|2025-02-05 10:09:10|6003.53|6002.83|6003.53|6002.83|6003.53|6002.83|6003.53|6002.83|21
1738750160000|2025-02-05 10:09:20|6003.4|6002.7|6003.4|6002.7|6003.53|6002.83|6003.4|6002.7|14
1738750170000|2025-02-05 10:09:30|6003.28|6002.58|6002.53|6001.83|6003.4|6002.7|6002.53|6001.83|38
1738750180000|2025-02-05 10:09:40|6002.4|6001.7|6002.53|6001.83|6002.53|6001.83|6002.4|6001.7|17
1738750190000|2025-02-05 10:09:50|6002.78|6002.08|6002.9|6002.2|6003.03|6002.33|6002.78|6002.08|29
1738750200000|2025-02-05 10:10:00|6003.53|6002.83|6004.15|6003.45|6004.15|6003.45|6003.53|6002.83|169
1738750210000|2025-02-05 10:10:10|6004.03|6003.33|6003.9|6003.2|6004.15|6003.45|6003.78|6003.08|23
1738750220000|2025-02-05 10:10:20|6004.03|6003.33|6004.53|6003.83|6004.53|6003.83|6003.78|6003.08|39
1738750230000|2025-02-05 10:10:30|6004.15|6003.45|6004.65|6003.95|6004.78|6004.08|6004.15|6003.45|165
1738750240000|2025-02-05 10:10:40|6004.78|6004.08|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|11
1738750250000|2025-02-05 10:10:50|6004.28|6003.58|6003.53|6002.83|6004.28|6003.58|6003.53|6002.83|66
1738750260000|2025-02-05 10:11:00|6003.28|6002.58|6003.53|6002.83|6003.78|6003.08|6003.28|6002.58|75
1738750270000|2025-02-05 10:11:10|6003.28|6002.58|6003.28|6002.58|6003.28|6002.58|6003.28|6002.58|15
1738750280000|2025-02-05 10:11:20|6003.53|6002.83|6002.53|6001.83|6003.53|6002.83|6002.53|6001.83|33
1738750290000|2025-02-05 10:11:30|6002.78|6002.08|6002.78|6002.08|6002.78|6002.08|6002.78|6002.08|14
1738750300000|2025-02-05 10:11:40|6002.9|6002.2|6003.28|6002.58|6003.4|6002.7|6002.9|6002.2|26
1738750310000|2025-02-05 10:11:50|6003.15|6002.45|6003.28|6002.58|6003.53|6002.83|6003.15|6002.45|8
1738750320000|2025-02-05 10:12:00|6003.53|6002.83|6003.03|6002.33|6003.53|6002.83|6003.03|6002.33|18
1738750330000|2025-02-05 10:12:10|6002.9|6002.2|6003.28|6002.58|6003.4|6002.7|6002.78|6002.08|23
1738750340000|2025-02-05 10:12:20|6003.03|6002.33|6003.03|6002.33|6003.03|6002.33|6002.9|6002.2|14
1738750350000|2025-02-05 10:12:30|6002.78|6002.08|6002.78|6002.08|6003.03|6002.33|6002.78|6002.08|31
1738750360000|2025-02-05 10:12:40|6002.9|6002.2|6002.78|6002.08|6002.9|6002.2|6002.78|6002.08|18
1738750370000|2025-02-05 10:12:50|6002.53|6001.83|6002.78|6002.08|6002.78|6002.08|6002.53|6001.83|17
1738750380000|2025-02-05 10:13:00|6002.65|6001.95|6003.03|6002.33|6003.03|6002.33|6002.65|6001.95|2
1738750390000|2025-02-05 10:13:10|6003.15|6002.45|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|14
1738750400000|2025-02-05 10:13:20|6003.15|6002.45|6003.03|6002.33|6003.15|6002.45|6002.9|6002.2|7
1738750410000|2025-02-05 10:13:30|6002.9|6002.2|6003.03|6002.33|6003.03|6002.33|6002.9|6002.2|3
1738750420000|2025-02-05 10:13:40|6003.28|6002.58|6003.4|6002.7|6003.53|6002.83|6003.28|6002.58|6
1738750430000|2025-02-05 10:13:50|6003.28|6002.58|6003.4|6002.7|6003.53|6002.83|6003.28|6002.58|16
1738750440000|2025-02-05 10:14:00|6003.28|6002.58|6003.28|6002.58|6003.53|6002.83|6003.28|6002.58|11
1738750450000|2025-02-05 10:14:10|6003.15|6002.45|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|24
1738750460000|2025-02-05 10:14:20|6003.15|6002.45|6003.28|6002.58|6003.28|6002.58|6003.15|6002.45|11
1738750470000|2025-02-05 10:14:30|6003.15|6002.45|6003.03|6002.33|6003.28|6002.58|6003.03|6002.33|2
1738750490000|2025-02-05 10:14:50|6002.78|6002.08|6002.78|6002.08|6002.9|6002.2|6002.78|6002.08|11
1738750500000|2025-02-05 10:15:00|6002.53|6001.83|6002.53|6001.83|6002.78|6002.08|6002.53|6001.83|28
1738750510000|2025-02-05 10:15:10|6002.78|6002.08|6002.9|6002.2|6002.9|6002.2|6002.53|6001.83|9
1738750520000|2025-02-05 10:15:20|6003.03|6002.33|6003.28|6002.58|6003.28|6002.58|6002.9|6002.2|7
1738750530000|2025-02-05 10:15:30|6003.4|6002.7|6003.28|6002.58|6003.53|6002.83|6003.28|6002.58|3
1738750540000|2025-02-05 10:15:40|6003.15|6002.45|6003.03|6002.33|6003.15|6002.45|6002.9|6002.2|19
1738750550000|2025-02-05 10:15:50|6002.9|6002.2|6003.03|6002.33|6003.03|6002.33|6002.9|6002.2|5
1738750560000|2025-02-05 10:16:00|6003.15|6002.45|6003.15|6002.45|6003.28|6002.58|6003.03|6002.33|20
1738750570000|2025-02-05 10:16:10|6003.03|6002.33|6002.28|6001.58|6003.15|6002.45|6002.28|6001.58|45
1738750580000|2025-02-05 10:16:20|6002.53|6001.83|6002.65|6001.95|6002.78|6002.08|6002.53|6001.83|17
1738750590000|2025-02-05 10:16:30|6002.53|6001.83|6002.28|6001.58|6002.53|6001.83|6002.15|6001.45|7
1738750600000|2025-02-05 10:16:40|6002.53|6001.83|6002.53|6001.83|6002.53|6001.83|6002.4|6001.7|32
1738750610000|2025-02-05 10:16:50|6002.28|6001.58|6002.53|6001.83|6002.65|6001.95|6002.28|6001.58|35
1738750620000|2025-02-05 10:17:00|6002.65|6001.95|6003.53|6002.83|6003.53|6002.83|6002.65|6001.95|33
1738750630000|2025-02-05 10:17:10|6003.78|6003.08|6004.03|6003.33|6004.03|6003.33|6003.78|6003.08|24
1738750640000|2025-02-05 10:17:20|6003.78|6003.08|6003.53|6002.83|6003.78|6003.08|6003.53|6002.83|59
1738750650000|2025-02-05 10:17:30|6003.28|6002.58|6003.28|6002.58|6003.28|6002.58|6003.03|6002.33|14
1738750660000|2025-02-05 10:17:40|6003.15|6002.45|6003.65|6002.95|6003.78|6003.08|6003.15|6002.45|13
1738750670000|2025-02-05 10:17:50|6003.53|6002.83|6003.65|6002.95|6003.78|6003.08|6003.53|6002.83|29
1738750680000|2025-02-05 10:18:00|6003.78|6003.08|6003.65|6002.95|6003.78|6003.08|6003.53|6002.83|12
1738750690000|2025-02-05 10:18:10|6003.78|6003.08|6003.65|6002.95|6003.78|6003.08|6003.53|6002.83|1
1738750700000|2025-02-05 10:18:20|6003.78|6003.08|6004.28|6003.58|6004.28|6003.58|6003.78|6003.08|46
1738750710000|2025-02-05 10:18:30|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|7
1738750720000|2025-02-05 10:18:40|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|28
1738750730000|2025-02-05 10:18:50|6004.53|6003.83|6004.28|6003.58|6004.78|6004.08|6004.28|6003.58|5
1738750740000|2025-02-05 10:19:00|6004.03|6003.33|6004.03|6003.33|6004.03|6003.33|6004.03|6003.33|14
1738750750000|2025-02-05 10:19:10|||||||||7
1738750760000|2025-02-05 10:19:20|6004.15|6003.45|6004.03|6003.33|6004.15|6003.45|6003.78|6003.08|23
1738750770000|2025-02-05 10:19:30|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|16
1738750780000|2025-02-05 10:19:40|6004.03|6003.33|6004.28|6003.58|6004.28|6003.58|6004.03|6003.33|15
1738750800000|2025-02-05 10:20:00|6004.15|6003.45|6004.28|6003.58|6004.28|6003.58|6004.03|6003.33|10
1738750810000|2025-02-05 10:20:10|||||||||6
1738750820000|2025-02-05 10:20:20|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.4|6003.7|7
1738750830000|2025-02-05 10:20:30|6004.28|6003.58|6004.28|6003.58|6004.4|6003.7|6004.28|6003.58|22
1738750840000|2025-02-05 10:20:40|6004.15|6003.45|6004.03|6003.33|6004.15|6003.45|6004.03|6003.33|16
1738750850000|2025-02-05 10:20:50|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|7
1738750860000|2025-02-05 10:21:00|6003.9|6003.2|6004.28|6003.58|6004.28|6003.58|6003.9|6003.2|16
1738750870000|2025-02-05 10:21:10|6004.15|6003.45|6004.28|6003.58|6004.53|6003.83|6004.03|6003.33|17
1738750880000|2025-02-05 10:21:20|||||||||1
1738750890000|2025-02-05 10:21:30|6004.53|6003.83|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|3
1738750900000|2025-02-05 10:21:40|6004.4|6003.7|6004.53|6003.83|6004.65|6003.95|6004.4|6003.7|7
1738750910000|2025-02-05 10:21:50|6004.4|6003.7|6004.28|6003.58|6004.4|6003.7|6004.28|6003.58|15
1738750920000|2025-02-05 10:22:00|6004.78|6004.08|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|16
1738750930000|2025-02-05 10:22:10|6004.28|6003.58|6004.65|6003.95|6004.65|6003.95|6004.28|6003.58|25
1738750940000|2025-02-05 10:22:20|6004.53|6003.83|6004.28|6003.58|6004.78|6004.08|6004.28|6003.58|48
1738750950000|2025-02-05 10:22:30|||||||||21
1738750960000|2025-02-05 10:22:40|6004.78|6004.08|6005.03|6004.33|6005.03|6004.33|6004.78|6004.08|47
1738750970000|2025-02-05 10:22:50|6004.53|6003.83|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|36
1738750980000|2025-02-05 10:23:00|6004.65|6003.95|6003.78|6003.08|6004.65|6003.95|6003.78|6003.08|79
1738750990000|2025-02-05 10:23:10|6003.9|6003.2|6003.78|6003.08|6004.03|6003.33|6003.78|6003.08|4
1738751000000|2025-02-05 10:23:20|6003.9|6003.2|6004.28|6003.58|6004.28|6003.58|6003.9|6003.2|31
1738751010000|2025-02-05 10:23:30|||||||||18
1738751020000|2025-02-05 10:23:40|||||||||12
1738751030000|2025-02-05 10:23:50|6004.4|6003.7|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|13
1738751040000|2025-02-05 10:24:00|6004.03|6003.33|6003.53|6002.83|6004.03|6003.33|6003.53|6002.83|34
1738751050000|2025-02-05 10:24:10|6003.65|6002.95|6003.65|6002.95|6003.78|6003.08|6003.53|6002.83|22
1738751060000|2025-02-05 10:24:20|6003.53|6002.83|6003.03|6002.33|6003.53|6002.83|6003.03|6002.33|25
1738751070000|2025-02-05 10:24:30|||||||||4
1738751080000|2025-02-05 10:24:40|6003.28|6002.58|6003.28|6002.58|6003.4|6002.7|6003.28|6002.58|10
1738751090000|2025-02-05 10:24:50|6003.4|6002.7|6003.28|6002.58|6003.53|6002.83|6003.28|6002.58|2
1738751100000|2025-02-05 10:25:00|6003.03|6002.33|6003.28|6002.58|6003.78|6003.08|6003.03|6002.33|21
1738751110000|2025-02-05 10:25:10|6003.03|6002.33|6002.78|6002.08|6003.03|6002.33|6002.78|6002.08|45
1738751120000|2025-02-05 10:25:20|6002.65|6001.95|6002.78|6002.08|6002.78|6002.08|6002.65|6001.95|28
1738751130000|2025-02-05 10:25:30|6002.65|6001.95|6002.78|6002.08|6002.78|6002.08|6002.65|6001.95|6
1738751140000|2025-02-05 10:25:40|6002.9|6002.2|6002.9|6002.2|6003.03|6002.33|6002.78|6002.08|8
1738751150000|2025-02-05 10:25:50|6002.78|6002.08|6003.03|6002.33|6003.03|6002.33|6002.78|6002.08|7
1738751160000|2025-02-05 10:26:00|6002.9|6002.2|6002.78|6002.08|6002.9|6002.2|6002.65|6001.95|9
1738751170000|2025-02-05 10:26:10|6002.9|6002.2|6003.03|6002.33|6003.03|6002.33|6002.78|6002.08|5
1738751180000|2025-02-05 10:26:20|6002.9|6002.2|6003.15|6002.45|6003.4|6002.7|6002.9|6002.2|12
1738751190000|2025-02-05 10:26:30|6003.28|6002.58|6004.03|6003.33|6004.03|6003.33|6003.28|6002.58|15
1738751200000|2025-02-05 10:26:40|6003.78|6003.08|6004.53|6003.83|6004.53|6003.83|6003.78|6003.08|29
1738751210000|2025-02-05 10:26:50|6004.28|6003.58|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|19
1738751220000|2025-02-05 10:27:00|6004.65|6003.95|6004.53|6003.83|6004.65|6003.95|6004.53|6003.83|8
1738751230000|2025-02-05 10:27:10|6004.28|6003.58|6004.53|6003.83|6004.53|6003.83|6004.03|6003.33|31
1738751240000|2025-02-05 10:27:20|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|3
1738751250000|2025-02-05 10:27:30|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|13
1738751260000|2025-02-05 10:27:40|||||||||1
1738751270000|2025-02-05 10:27:50|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.53|6003.83|1
1738751280000|2025-02-05 10:28:00|6004.53|6003.83|6004.53|6003.83|6005.03|6004.33|6004.53|6003.83|177
1738751290000|2025-02-05 10:28:10|6004.78|6004.08|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|12
1738751300000|2025-02-05 10:28:20|6004.65|6003.95|6004.53|6003.83|6004.65|6003.95|6004.53|6003.83|2
1738751310000|2025-02-05 10:28:30|6004.65|6003.95|6004.78|6004.08|6004.78|6004.08|6004.53|6003.83|8
1738751320000|2025-02-05 10:28:40|6004.53|6003.83|6004.65|6003.95|6004.65|6003.95|6004.53|6003.83|9
1738751330000|2025-02-05 10:28:50|6004.53|6003.83|6004.53|6003.83|6004.65|6003.95|6004.53|6003.83|0
1738751340000|2025-02-05 10:29:00|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|7
1738751350000|2025-02-05 10:29:10|6004.4|6003.7|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|19
1738751360000|2025-02-05 10:29:20|6004.4|6003.7|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|85
1738751370000|2025-02-05 10:29:30|6004.4|6003.7|6004.28|6003.58|6004.4|6003.7|6004.28|6003.58|4
1738751380000|2025-02-05 10:29:40|||||||||2
1738751400000|2025-02-05 10:30:00|||||||||3
1738751410000|2025-02-05 10:30:10|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|16
1738751420000|2025-02-05 10:30:20|6004.28|6003.58|6004.03|6003.33|6004.28|6003.58|6004.03|6003.33|20
1738751430000|2025-02-05 10:30:30|6004.15|6003.45|6004.28|6003.58|6004.4|6003.7|6004.03|6003.33|30
1738751440000|2025-02-05 10:30:40|6004.03|6003.33|6004.03|6003.33|6004.53|6003.83|6004.03|6003.33|34
1738751450000|2025-02-05 10:30:50|||||||||9
1738751460000|2025-02-05 10:31:00|||||||||11
1738751480000|2025-02-05 10:31:20|6003.78|6003.08|6003.53|6002.83|6003.78|6003.08|6003.53|6002.83|28
1738751500000|2025-02-05 10:31:40|6003.65|6002.95|6003.78|6003.08|6003.78|6003.08|6003.53|6002.83|16
1738751510000|2025-02-05 10:31:50|6004.03|6003.33|6004.03|6003.33|6004.03|6003.33|6004.03|6003.33|6
1738751520000|2025-02-05 10:32:00|6003.78|6003.08|6003.9|6003.2|6004.03|6003.33|6003.78|6003.08|27
1738751530000|2025-02-05 10:32:10|6004.03|6003.33|6003.9|6003.2|6004.03|6003.33|6003.78|6003.08|11
1738751540000|2025-02-05 10:32:20|6003.78|6003.08|6003.78|6003.08|6003.78|6003.08|6003.53|6002.83|7
1738751550000|2025-02-05 10:32:30|6003.53|6002.83|6004.28|6003.58|6004.4|6003.7|6003.53|6002.83|25
1738751560000|2025-02-05 10:32:40|6004.53|6003.83|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|5
1738751570000|2025-02-05 10:32:50|6004.4|6003.7|6004.53|6003.83|6004.53|6003.83|6004.4|6003.7|1
1738751580000|2025-02-05 10:33:00|6004.4|6003.7|6004.28|6003.58|6004.53|6003.83|6004.28|6003.58|12
1738751590000|2025-02-05 10:33:10|6004.4|6003.7|6004.65|6003.95|6004.65|6003.95|6004.28|6003.58|40
1738751600000|2025-02-05 10:33:20|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6
1738751610000|2025-02-05 10:33:30|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|5
1738751620000|2025-02-05 10:33:40|6005.03|6004.33|6005.03|6004.33|6005.03|6004.33|6005.03|6004.33|14
1738751630000|2025-02-05 10:33:50|6004.28|6003.58|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|60
1738751640000|2025-02-05 10:34:00|6004.28|6003.58|6004.53|6003.83|6004.53|6003.83|6004.28|6003.58|17
1738751650000|2025-02-05 10:34:10|6004.4|6003.7|6004.4|6003.7|6004.53|6003.83|6004.28|6003.58|10
1738751660000|2025-02-05 10:34:20|6004.28|6003.58|6004.78|6004.08|6004.78|6004.08|6004.28|6003.58|25
1738751670000|2025-02-05 10:34:30|6004.65|6003.95|6004.53|6003.83|6004.65|6003.95|6004.53|6003.83|17
1738751680000|2025-02-05 10:34:40|6004.78|6004.08|6005.03|6004.33|6005.03|6004.33|6004.78|6004.08|44
1738751690000|2025-02-05 10:34:50|||||||||6
1738751700000|2025-02-05 10:35:00|6005.28|6004.58|6005.9|6005.2|6005.9|6005.2|6005.28|6004.58|171
1738751710000|2025-02-05 10:35:10|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|42
1738751720000|2025-02-05 10:35:20|6005.28|6004.58|6006.03|6005.33|6006.03|6005.33|6005.28|6004.58|70
1738751730000|2025-02-05 10:35:30|6006.28|6005.58|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|39
1738751740000|2025-02-05 10:35:40|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.28|6005.58|30
1738751750000|2025-02-05 10:35:50|6006.28|6005.58|6006.78|6006.08|6007.03|6006.33|6006.28|6005.58|32
1738751760000|2025-02-05 10:36:00|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|24
1738751770000|2025-02-05 10:36:10|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|13
1738751780000|2025-02-05 10:36:20|||||||||14
1738751790000|2025-02-05 10:36:30|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|19
1738751800000|2025-02-05 10:36:40|6007.28|6006.58|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|78
1738751810000|2025-02-05 10:36:50|6007.4|6006.7|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|22
1738751820000|2025-02-05 10:37:00|6007.03|6006.33|6006.9|6006.2|6007.15|6006.45|6006.78|6006.08|117
1738751830000|2025-02-05 10:37:10|6006.78|6006.08|6006.53|6005.83|6006.9|6006.2|6006.53|6005.83|24
1738751840000|2025-02-05 10:37:20|6006.28|6005.58|6006.78|6006.08|6006.78|6006.08|6006.28|6005.58|34
1738751850000|2025-02-05 10:37:30|6006.53|6005.83|6006.78|6006.08|6007.03|6006.33|6006.53|6005.83|22
1738751860000|2025-02-05 10:37:40|||||||||20
1738751870000|2025-02-05 10:37:50|6006.9|6006.2|6007.03|6006.33|6007.03|6006.33|6006.9|6006.2|9
1738751880000|2025-02-05 10:38:00|6007.28|6006.58|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|66
1738751890000|2025-02-05 10:38:10|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|1
1738751900000|2025-02-05 10:38:20|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|12
1738751910000|2025-02-05 10:38:30|||||||||28
1738751920000|2025-02-05 10:38:40|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|8
1738751930000|2025-02-05 10:38:50|6007.28|6006.58|6007.53|6006.83|6007.65|6006.95|6007.28|6006.58|39
1738751940000|2025-02-05 10:39:00|6007.78|6007.08|6008.03|6007.33|6008.03|6007.33|6007.78|6007.08|90
1738751950000|2025-02-05 10:39:10|6007.53|6006.83|6007.78|6007.08|6007.78|6007.08|6007.28|6006.58|240
1738751960000|2025-02-05 10:39:20|6007.65|6006.95|6007.53|6006.83|6007.78|6007.08|6007.53|6006.83|19
1738751970000|2025-02-05 10:39:30|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|18
1738751980000|2025-02-05 10:39:40|||||||||2
1738751990000|2025-02-05 10:39:50|6007.03|6006.33|6007.03|6006.33|6007.15|6006.45|6007.03|6006.33|24
1738752000000|2025-02-05 10:40:00|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|40
1738752010000|2025-02-05 10:40:10|6006.53|6005.83|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|16
1738752020000|2025-02-05 10:40:20|6006.53|6005.83|6006.28|6005.58|6006.53|6005.83|6006.15|6005.45|36
1738752030000|2025-02-05 10:40:30|6006.15|6005.45|6006.03|6005.33|6006.28|6005.58|6005.9|6005.2|11
1738752040000|2025-02-05 10:40:40|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|16
1738752050000|2025-02-05 10:40:50|6005.65|6004.95|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|32
1738752060000|2025-02-05 10:41:00|||||||||18
1738752070000|2025-02-05 10:41:10|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|28
1738752080000|2025-02-05 10:41:20|6005.9|6005.2|6005.78|6005.08|6005.9|6005.2|6005.78|6005.08|30
1738752090000|2025-02-05 10:41:30|6005.53|6004.83|6005.4|6004.7|6005.78|6005.08|6005.28|6004.58|24
1738752100000|2025-02-05 10:41:40|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.4|6004.7|4
1738752110000|2025-02-05 10:41:50|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|17
1738752120000|2025-02-05 10:42:00|6005.9|6005.2|6005.9|6005.2|6006.03|6005.33|6005.9|6005.2|9
1738752130000|2025-02-05 10:42:10|6006.03|6005.33|6005.65|6004.95|6006.03|6005.33|6005.65|6004.95|17
1738752140000|2025-02-05 10:42:20|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|5
1738752150000|2025-02-05 10:42:30|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|9
1738752160000|2025-02-05 10:42:40|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.65|6004.95|0
1738752170000|2025-02-05 10:42:50|6006.03|6005.33|6005.53|6004.83|6006.03|6005.33|6005.53|6004.83|36
1738752190000|2025-02-05 10:43:10|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|12
1738752200000|2025-02-05 10:43:20|||||||||3
1738752210000|2025-02-05 10:43:30|6005.53|6004.83|6005.65|6004.95|6005.65|6004.95|6005.53|6004.83|9
1738752220000|2025-02-05 10:43:40|6005.53|6004.83|6005.53|6004.83|6005.65|6004.95|6005.53|6004.83|7
1738752230000|2025-02-05 10:43:50|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|12
1738752240000|2025-02-05 10:44:00|6005.65|6004.95|6005.53|6004.83|6005.65|6004.95|6005.53|6004.83|10
1738752250000|2025-02-05 10:44:10|||||||||1
1738752260000|2025-02-05 10:44:20|6005.65|6004.95|6005.03|6004.33|6005.78|6005.08|6005.03|6004.33|48
1738752270000|2025-02-05 10:44:30|6005.28|6004.58|6005.28|6004.58|6005.4|6004.7|6005.28|6004.58|19
1738752280000|2025-02-05 10:44:40|6005.4|6004.7|6005.78|6005.08|6005.78|6005.08|6005.4|6004.7|6
1738752290000|2025-02-05 10:44:50|6005.65|6004.95|6005.53|6004.83|6005.65|6004.95|6005.4|6004.7|17
1738752300000|2025-02-05 10:45:00|6005.4|6004.7|6005.53|6004.83|6005.65|6004.95|6005.4|6004.7|37
1738752310000|2025-02-05 10:45:10|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|5
1738752320000|2025-02-05 10:45:20|6005.9|6005.2|6005.78|6005.08|6005.9|6005.2|6005.78|6005.08|9
1738752330000|2025-02-05 10:45:30|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|33
1738752340000|2025-02-05 10:45:40|6005.9|6005.2|6005.28|6004.58|6005.9|6005.2|6005.28|6004.58|13
1738752350000|2025-02-05 10:45:50|||||||||1
1738752360000|2025-02-05 10:46:00|6005.15|6004.45|6004.78|6004.08|6005.15|6004.45|6004.78|6004.08|29
1738752370000|2025-02-05 10:46:10|6005.03|6004.33|6004.53|6003.83|6005.03|6004.33|6004.53|6003.83|34
1738752380000|2025-02-05 10:46:20|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|6004.28|6003.58|39
1738752390000|2025-02-05 10:46:30|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|7
1738752400000|2025-02-05 10:46:40|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|5
1738752410000|2025-02-05 10:46:50|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|0
1738752420000|2025-02-05 10:47:00|6004.78|6004.08|6005.03|6004.33|6005.03|6004.33|6004.78|6004.08|35
1738752430000|2025-02-05 10:47:10|6004.9|6004.2|6005.03|6004.33|6005.03|6004.33|6004.78|6004.08|16
1738752440000|2025-02-05 10:47:20|6004.9|6004.2|6005.28|6004.58|6005.28|6004.58|6004.9|6004.2|3
1738752450000|2025-02-05 10:47:30|6005.15|6004.45|6004.53|6003.83|6005.15|6004.45|6004.53|6003.83|8
1738752460000|2025-02-05 10:47:40|6004.65|6003.95|6004.65|6003.95|6004.78|6004.08|6004.53|6003.83|8
1738752470000|2025-02-05 10:47:50|6004.78|6004.08|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|4
1738752480000|2025-02-05 10:48:00|6004.65|6003.95|6004.65|6003.95|6004.78|6004.08|6004.28|6003.58|30
1738752490000|2025-02-05 10:48:10|6004.78|6004.08|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|1
1738752500000|2025-02-05 10:48:20|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|1
1738752510000|2025-02-05 10:48:30|6004.78|6004.08|6005.03|6004.33|6005.03|6004.33|6004.78|6004.08|8
1738752520000|2025-02-05 10:48:40|6005.15|6004.45|6004.78|6004.08|6005.28|6004.58|6004.78|6004.08|29
1738752530000|2025-02-05 10:48:50|6004.9|6004.2|6004.78|6004.08|6005.03|6004.33|6004.78|6004.08|6
1738752540000|2025-02-05 10:49:00|6004.9|6004.2|6005.03|6004.33|6005.03|6004.33|6004.9|6004.2|12
1738752550000|2025-02-05 10:49:10|6005.28|6004.58|6005.28|6004.58|6005.53|6004.83|6005.28|6004.58|74
1738752560000|2025-02-05 10:49:20|||||||||1
1738752580000|2025-02-05 10:49:40|6005.03|6004.33|6005.28|6004.58|6005.28|6004.58|6005.03|6004.33|22
1738752590000|2025-02-05 10:49:50|6005.15|6004.45|6005.78|6005.08|6005.78|6005.08|6005.03|6004.33|17
1738752600000|2025-02-05 10:50:00|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.53|6004.83|12
1738752610000|2025-02-05 10:50:10|6005.65|6004.95|6005.78|6005.08|6005.78|6005.08|6005.65|6004.95|17
1738752620000|2025-02-05 10:50:20|6005.53|6004.83|6005.28|6004.58|6005.78|6005.08|6005.28|6004.58|35
1738752630000|2025-02-05 10:50:30|6005.4|6004.7|6005.28|6004.58|6005.4|6004.7|6005.28|6004.58|5
1738752640000|2025-02-05 10:50:40|6005.03|6004.33|6005.03|6004.33|6005.03|6004.33|6005.03|6004.33|4
1738752650000|2025-02-05 10:50:50|6005.28|6004.58|6005.53|6004.83|6005.53|6004.83|6005.28|6004.58|15
1738752660000|2025-02-05 10:51:00|6005.78|6005.08|6005.53|6004.83|6005.78|6005.08|6005.53|6004.83|8
1738752670000|2025-02-05 10:51:10|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|20
1738752680000|2025-02-05 10:51:20|6005.4|6004.7|6005.28|6004.58|6005.4|6004.7|6005.28|6004.58|11
1738752690000|2025-02-05 10:51:30|6005.4|6004.7|6005.03|6004.33|6005.4|6004.7|6005.03|6004.33|10
1738752700000|2025-02-05 10:51:40|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|6005.15|6004.45|11
1738752710000|2025-02-05 10:51:50|6005.15|6004.45|6005.03|6004.33|6005.28|6004.58|6005.03|6004.33|6
1738752720000|2025-02-05 10:52:00|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|6005.28|6004.58|11
1738752730000|2025-02-05 10:52:10|6005.15|6004.45|6004.78|6004.08|6005.15|6004.45|6004.78|6004.08|15
1738752740000|2025-02-05 10:52:20|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|6004.53|6003.83|20
1738752750000|2025-02-05 10:52:30|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|3
1738752760000|2025-02-05 10:52:40|6004.65|6003.95|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|28
1738752770000|2025-02-05 10:52:50|6004.65|6003.95|6004.53|6003.83|6004.65|6003.95|6004.53|6003.83|10
1738752780000|2025-02-05 10:53:00|6004.03|6003.33|6004.28|6003.58|6004.28|6003.58|6004.03|6003.33|11
1738752790000|2025-02-05 10:53:10|6004.53|6003.83|6004.53|6003.83|6004.78|6004.08|6004.53|6003.83|27
1738752800000|2025-02-05 10:53:20|6004.65|6003.95|6004.28|6003.58|6004.78|6004.08|6004.28|6003.58|9
1738752810000|2025-02-05 10:53:30|6004.15|6003.45|6004.28|6003.58|6004.28|6003.58|6004.15|6003.45|7
1738752820000|2025-02-05 10:53:40|6004.4|6003.7|6004.53|6003.83|6004.53|6003.83|6004.4|6003.7|3
1738752830000|2025-02-05 10:53:50|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|6004.78|6004.08|11
1738752840000|2025-02-05 10:54:00|6005.03|6004.33|6005.53|6004.83|6005.53|6004.83|6005.03|6004.33|13
1738752850000|2025-02-05 10:54:10|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|19
1738752860000|2025-02-05 10:54:20|||||||||1
1738752870000|2025-02-05 10:54:30|6005.53|6004.83|6005.53|6004.83|6005.53|6004.83|6005.15|6004.45|49
1738752880000|2025-02-05 10:54:40|6005.28|6004.58|6005.65|6004.95|6005.65|6004.95|6005.28|6004.58|41
1738752890000|2025-02-05 10:54:50|6005.53|6004.83|6005.78|6005.08|6005.78|6005.08|6005.53|6004.83|3
1738752900000|2025-02-05 10:55:00|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|29
1738752910000|2025-02-05 10:55:10|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|6005.78|6005.08|11
1738752920000|2025-02-05 10:55:20|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6005.78|6005.08|35
1738752930000|2025-02-05 10:55:30|6006.28|6005.58|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|47
1738752940000|2025-02-05 10:55:40|||||||||8
1738752950000|2025-02-05 10:55:50|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|20
1738752960000|2025-02-05 10:56:00|||||||||3
1738752970000|2025-02-05 10:56:10|6006.15|6005.45|6006.53|6005.83|6006.53|6005.83|6006.15|6005.45|26
1738752980000|2025-02-05 10:56:20|||||||||10
1738752990000|2025-02-05 10:56:30|||||||||8
1738753000000|2025-02-05 10:56:40|6006.4|6005.7|6006.28|6005.58|6006.4|6005.7|6006.28|6005.58|14
1738753010000|2025-02-05 10:56:50|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|14
1738753020000|2025-02-05 10:57:00|6006.28|6005.58|6006.78|6006.08|6006.78|6006.08|6006.28|6005.58|31
1738753030000|2025-02-05 10:57:10|6006.28|6005.58|6006.53|6005.83|6006.65|6005.95|6006.28|6005.58|69
1738753040000|2025-02-05 10:57:20|||||||||1
1738753050000|2025-02-05 10:57:30|6006.28|6005.58|6006.53|6005.83|6006.78|6006.08|6006.28|6005.58|44
1738753060000|2025-02-05 10:57:40|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.65|6005.95|17
1738753070000|2025-02-05 10:57:50|6006.65|6005.95|6006.53|6005.83|6006.65|6005.95|6006.53|6005.83|2
1738753080000|2025-02-05 10:58:00|||||||||5
1738753090000|2025-02-05 10:58:10|6006.65|6005.95|6006.65|6005.95|6006.78|6006.08|6006.65|6005.95|11
1738753100000|2025-02-05 10:58:20|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|0
1738753110000|2025-02-05 10:58:30|6006.65|6005.95|6006.28|6005.58|6006.65|6005.95|6006.15|6005.45|5
1738753120000|2025-02-05 10:58:40|6006.15|6005.45|6006.03|6005.33|6006.15|6005.45|6006.03|6005.33|6
1738753130000|2025-02-05 10:58:50|6005.9|6005.2|6006.28|6005.58|6006.28|6005.58|6005.9|6005.2|44
1738753140000|2025-02-05 10:59:00|||||||||6
1738753150000|2025-02-05 10:59:10|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|7
1738753170000|2025-02-05 10:59:30|6006.65|6005.95|6006.65|6005.95|6006.78|6006.08|6006.53|6005.83|10
1738753180000|2025-02-05 10:59:40|6006.53|6005.83|6006.53|6005.83|6006.65|6005.95|6006.53|6005.83|0
1738753190000|2025-02-05 10:59:50|6006.4|6005.7|6006.53|6005.83|6006.53|6005.83|6006.4|6005.7|4
1738753200000|2025-02-05 11:00:00|6006.78|6006.08|6006.53|6005.83|6006.78|6006.08|6006.4|6005.7|31
1738753210000|2025-02-05 11:00:10|6006.4|6005.7|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|13
1738753220000|2025-02-05 11:00:20|6006.4|6005.7|6006.4|6005.7|6006.53|6005.83|6006.4|6005.7|13
1738753230000|2025-02-05 11:00:30|6006.28|6005.58|6006.03|6005.33|6006.28|6005.58|6006.03|6005.33|13
1738753250000|2025-02-05 11:00:50|6006.15|6005.45|6006.03|6005.33|6006.15|6005.45|6006.03|6005.33|27
1738753260000|2025-02-05 11:01:00|6006.15|6005.45|6006.28|6005.58|6006.28|6005.58|6006.03|6005.33|11
1738753270000|2025-02-05 11:01:10|6006.03|6005.33|6006.03|6005.33|6006.15|6005.45|6006.03|6005.33|4
1738753280000|2025-02-05 11:01:20|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|29
1738753290000|2025-02-05 11:01:30|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|6006.03|6005.33|13
1738753300000|2025-02-05 11:01:40|6006.28|6005.58|6006.53|6005.83|6006.53|6005.83|6006.15|6005.45|16
1738753320000|2025-02-05 11:02:00|6006.28|6005.58|6006.4|6005.7|6006.4|6005.7|6006.28|6005.58|11
1738753330000|2025-02-05 11:02:10|6006.28|6005.58|6006.28|6005.58|6006.4|6005.7|6006.28|6005.58|0
1738753340000|2025-02-05 11:02:20|||||||||9
1738753350000|2025-02-05 11:02:30|6006.4|6005.7|6006.53|6005.83|6006.53|6005.83|6006.4|6005.7|7
1738753360000|2025-02-05 11:02:40|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|30
1738753370000|2025-02-05 11:02:50|6006.9|6006.2|6006.78|6006.08|6006.9|6006.2|6006.78|6006.08|0
1738753380000|2025-02-05 11:03:00|6007.28|6006.58|6006.78|6006.08|6007.28|6006.58|6006.78|6006.08|34
1738753390000|2025-02-05 11:03:10|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|13
1738753400000|2025-02-05 11:03:20|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|9
1738753410000|2025-02-05 11:03:30|6006.53|6005.83|6006.53|6005.83|6006.78|6006.08|6006.53|6005.83|15
1738753420000|2025-02-05 11:03:40|||||||||25
1738753430000|2025-02-05 11:03:50|6006.28|6005.58|6006.53|6005.83|6006.53|6005.83|6006.03|6005.33|47
1738753450000|2025-02-05 11:04:10|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.53|6005.83|45
1738753460000|2025-02-05 11:04:20|6006.9|6006.2|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|18
1738753470000|2025-02-05 11:04:30|||||||||6
1738753480000|2025-02-05 11:04:40|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|31
1738753490000|2025-02-05 11:04:50|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|21
1738753500000|2025-02-05 11:05:00|||||||||4
1738753510000|2025-02-05 11:05:10|6007.28|6006.58|6007.53|6006.83|6007.53|6006.83|6007.28|6006.58|38
1738753520000|2025-02-05 11:05:20|6007.78|6007.08|6007.53|6006.83|6007.78|6007.08|6007.28|6006.58|102
1738753530000|2025-02-05 11:05:30|6007.28|6006.58|6007.53|6006.83|6007.53|6006.83|6007.28|6006.58|53
1738753540000|2025-02-05 11:05:40|6007.28|6006.58|6007.28|6006.58|6007.4|6006.7|6007.28|6006.58|48
1738753550000|2025-02-05 11:05:50|6007.4|6006.7|6007.03|6006.33|6007.4|6006.7|6007.03|6006.33|20
1738753560000|2025-02-05 11:06:00|6007.15|6006.45|6007.28|6006.58|6007.28|6006.58|6007.15|6006.45|20
1738753570000|2025-02-05 11:06:10|6007.15|6006.45|6006.78|6006.08|6007.28|6006.58|6006.78|6006.08|21
1738753580000|2025-02-05 11:06:20|||||||||17
1738753590000|2025-02-05 11:06:30|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|18
1738753600000|2025-02-05 11:06:40|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|57
1738753610000|2025-02-05 11:06:50|6007.78|6007.08|6007.53|6006.83|6007.78|6007.08|6007.53|6006.83|20
1738753620000|2025-02-05 11:07:00|||||||||10
1738753630000|2025-02-05 11:07:10|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|24
1738753640000|2025-02-05 11:07:20|||||||||3
1738753650000|2025-02-05 11:07:30|||||||||1
1738753660000|2025-02-05 11:07:40|||||||||20
1738753670000|2025-02-05 11:07:50|||||||||2
1738753680000|2025-02-05 11:08:00|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|9
1738753690000|2025-02-05 11:08:10|6007.28|6006.58|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|33
1738753700000|2025-02-05 11:08:20|6007.03|6006.33|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|33
1738753710000|2025-02-05 11:08:30|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|14
1738753720000|2025-02-05 11:08:40|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.15|6006.45|21
1738753730000|2025-02-05 11:08:50|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|6007.53|6006.83|39
1738753740000|2025-02-05 11:09:00|6007.28|6006.58|6007.03|6006.33|6007.28|6006.58|6006.78|6006.08|60
1738753750000|2025-02-05 11:09:10|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|26
1738753760000|2025-02-05 11:09:20|6007.03|6006.33|6007.03|6006.33|6007.15|6006.45|6007.03|6006.33|28
1738753770000|2025-02-05 11:09:30|6006.78|6006.08|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|20
1738753780000|2025-02-05 11:09:40|6006.9|6006.2|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|0
1738753790000|2025-02-05 11:09:50|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|6007.03|6006.33|21
1738753800000|2025-02-05 11:10:00|6007.15|6006.45|6007.03|6006.33|6007.28|6006.58|6007.03|6006.33|32
1738753810000|2025-02-05 11:10:10|6006.9|6006.2|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|59
1738753820000|2025-02-05 11:10:20|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|39
1738753830000|2025-02-05 11:10:30|6007.4|6006.7|6007.28|6006.58|6007.53|6006.83|6007.28|6006.58|73
1738753840000|2025-02-05 11:10:40|6007.03|6006.33|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|20
1738753850000|2025-02-05 11:10:50|6006.53|6005.83|6006.28|6005.58|6006.53|6005.83|6006.28|6005.58|47
1738753860000|2025-02-05 11:11:00|||||||||3
1738753870000|2025-02-05 11:11:10|||||||||5
1738753880000|2025-02-05 11:11:20|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.28|6005.58|41
1738753890000|2025-02-05 11:11:30|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|6006.28|6005.58|14
1738753900000|2025-02-05 11:11:40|6006.53|6005.83|6006.65|6005.95|6006.65|6005.95|6006.53|6005.83|24
1738753910000|2025-02-05 11:11:50|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|6006.78|6006.08|7
1738753920000|2025-02-05 11:12:00|||||||||5
1738753930000|2025-02-05 11:12:10|6006.65|6005.95|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|19
1738753940000|2025-02-05 11:12:20|6006.53|6005.83|6006.53|6005.83|6006.53|6005.83|6006.28|6005.58|22
1738753950000|2025-02-05 11:12:30|6006.4|6005.7|6006.53|6005.83|6006.53|6005.83|6006.4|6005.7|8
1738753960000|2025-02-05 11:12:40|6006.65|6005.95|6006.53|6005.83|6006.65|6005.95|6006.53|6005.83|12
1738753970000|2025-02-05 11:12:50|6006.78|6006.08|6006.9|6006.2|6007.03|6006.33|6006.78|6006.08|26
1738753980000|2025-02-05 11:13:00|6006.78|6006.08|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|19
1738753990000|2025-02-05 11:13:10|6006.78|6006.08|6007.03|6006.33|6007.03|6006.33|6006.78|6006.08|17
1738754000000|2025-02-05 11:13:20|||||||||4
1738754010000|2025-02-05 11:13:30|||||||||5
1738754020000|2025-02-05 11:13:40|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|6007.28|6006.58|11
1738754030000|2025-02-05 11:13:50|6007.03|6006.33|6007.03|6006.33|6007.28|6006.58|6007.03|6006.33|24
1738754040000|2025-02-05 11:14:00|6007.28|6006.58|6007.53|6006.83|6007.53|6006.83|6007.15|6006.45|29
1738754050000|2025-02-05 11:14:10|6007.65|6006.95|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|31
1738754060000|2025-02-05 11:14:20|||||||||3
1738754070000|2025-02-05 11:14:30|6008.03|6007.33|6007.78|6007.08|6008.03|6007.33|6007.78|6007.08|26
1738754080000|2025-02-05 11:14:40|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|18
1738754090000|2025-02-05 11:14:50|||||||||1
1738754100000|2025-02-05 11:15:00|6007.78|6007.08|6007.03|6006.33|6007.78|6007.08|6007.03|6006.33|49
1738754110000|2025-02-05 11:15:10|6006.78|6006.08|6006.78|6006.08|6007.03|6006.33|6006.78|6006.08|27
1738754120000|2025-02-05 11:15:20|6007.03|6006.33|6007.15|6006.45|6007.28|6006.58|6007.03|6006.33|30
1738754130000|2025-02-05 11:15:30|6007.03|6006.33|6007.28|6006.58|6007.28|6006.58|6007.03|6006.33|58
1738754140000|2025-02-05 11:15:40|||||||||1
1738754150000|2025-02-05 11:15:50|6007.03|6006.33|6007.53|6006.83|6007.53|6006.83|6007.03|6006.33|82
1738754160000|2025-02-05 11:16:00|6007.28|6006.58|6007.53|6006.83|6007.53|6006.83|6007.28|6006.58|9
1738754170000|2025-02-05 11:16:10|6007.78|6007.08|6007.53|6006.83|6007.78|6007.08|6007.53|6006.83|9
1738754180000|2025-02-05 11:16:20|||||||||6
1738754190000|2025-02-05 11:16:30|6007.65|6006.95|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|4
1738754200000|2025-02-05 11:16:40|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|97
1738754210000|2025-02-05 11:16:50|6008.53|6007.83|6009.28|6008.58|6009.28|6008.58|6008.53|6007.83|102
1738754220000|2025-02-05 11:17:00|6009.53|6008.83|6009.03|6008.33|6009.53|6008.83|6008.9|6008.2|82
1738754230000|2025-02-05 11:17:10|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.03|6008.33|42
1738754240000|2025-02-05 11:17:20|6009.03|6008.33|6009.03|6008.33|6009.15|6008.45|6009.03|6008.33|44
1738754250000|2025-02-05 11:17:30|6009.15|6008.45|6009.15|6008.45|6009.28|6008.58|6009.03|6008.33|19
1738754260000|2025-02-05 11:17:40|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|25
1738754270000|2025-02-05 11:17:50|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.03|6008.33|7
1738754280000|2025-02-05 11:18:00|||||||||10
1738754290000|2025-02-05 11:18:10|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|27
1738754300000|2025-02-05 11:18:20|6008.65|6007.95|6008.78|6008.08|6008.78|6008.08|6008.53|6007.83|18
1738754310000|2025-02-05 11:18:30|||||||||10
1738754320000|2025-02-05 11:18:40|||||||||4
1738754330000|2025-02-05 11:18:50|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|29
1738754340000|2025-02-05 11:19:00|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|22
1738754350000|2025-02-05 11:19:10|||||||||4
1738754360000|2025-02-05 11:19:20|6009.28|6008.58|6009.4|6008.7|6009.4|6008.7|6009.28|6008.58|127
1738754370000|2025-02-05 11:19:30|6009.53|6008.83|6009.28|6008.58|6009.53|6008.83|6009.28|6008.58|62
1738754380000|2025-02-05 11:19:40|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|23
1738754390000|2025-02-05 11:19:50|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|10
1738754400000|2025-02-05 11:20:00|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|18
1738754410000|2025-02-05 11:20:10|6009.4|6008.7|6009.28|6008.58|6009.4|6008.7|6009.28|6008.58|21
1738754420000|2025-02-05 11:20:20|6009.03|6008.33|6009.03|6008.33|6009.15|6008.45|6009.03|6008.33|18
1738754430000|2025-02-05 11:20:30|||||||||15
1738754440000|2025-02-05 11:20:40|6008.78|6008.08|6008.9|6008.2|6008.9|6008.2|6008.78|6008.08|23
1738754450000|2025-02-05 11:20:50|6008.78|6008.08|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|5
1738754460000|2025-02-05 11:21:00|6008.78|6008.08|6008.53|6007.83|6008.78|6008.08|6008.53|6007.83|36
1738754470000|2025-02-05 11:21:10|6008.15|6007.45|6008.28|6007.58|6008.4|6007.7|6008.15|6007.45|64
1738754480000|2025-02-05 11:21:20|6008.4|6007.7|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|12
1738754490000|2025-02-05 11:21:30|6008.65|6007.95|6008.53|6007.83|6008.65|6007.95|6008.53|6007.83|8
1738754500000|2025-02-05 11:21:40|6008.65|6007.95|6008.53|6007.83|6008.65|6007.95|6008.53|6007.83|13
1738754510000|2025-02-05 11:21:50|||||||||11
1738754520000|2025-02-05 11:22:00|6008.4|6007.7|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|45
1738754530000|2025-02-05 11:22:10|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|7
1738754540000|2025-02-05 11:22:20|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|15
1738754550000|2025-02-05 11:22:30|||||||||22
1738754560000|2025-02-05 11:22:40|6008.78|6008.08|6008.53|6007.83|6008.78|6008.08|6008.53|6007.83|32
1738754580000|2025-02-05 11:23:00|6008.65|6007.95|6008.53|6007.83|6008.65|6007.95|6008.53|6007.83|3
1738754590000|2025-02-05 11:23:10|6008.28|6007.58|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|15
1738754600000|2025-02-05 11:23:20|||||||||1
1738754610000|2025-02-05 11:23:30|||||||||9
1738754620000|2025-02-05 11:23:40|6008.65|6007.95|6008.53|6007.83|6008.65|6007.95|6008.53|6007.83|10
1738754640000|2025-02-05 11:24:00|6008.78|6008.08|6009.03|6008.33|6009.03|6008.33|6008.78|6008.08|73
1738754650000|2025-02-05 11:24:10|||||||||2
1738754660000|2025-02-05 11:24:20|6009.15|6008.45|6009.53|6008.83|6009.53|6008.83|6009.15|6008.45|19
1738754670000|2025-02-05 11:24:30|6010.53|6009.83|6010.78|6010.08|6011.03|6010.33|6010.53|6009.83|195
1738754680000|2025-02-05 11:24:40|||||||||24
1738754690000|2025-02-05 11:24:50|||||||||2
1738754700000|2025-02-05 11:25:00|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|72
1738754710000|2025-02-05 11:25:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|61
1738754720000|2025-02-05 11:25:20|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|87
1738754730000|2025-02-05 11:25:30|6011.15|6010.45|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|85
1738754740000|2025-02-05 11:25:40|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|43
1738754750000|2025-02-05 11:25:50|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|30
1738754760000|2025-02-05 11:26:00|||||||||1
1738754770000|2025-02-05 11:26:10|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|41
1738754780000|2025-02-05 11:26:20|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|38
1738754790000|2025-02-05 11:26:30|||||||||19
1738754800000|2025-02-05 11:26:40|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.4|6009.7|50
1738754810000|2025-02-05 11:26:50|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|16
1738754820000|2025-02-05 11:27:00|6010.03|6009.33|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|36
1738754830000|2025-02-05 11:27:10|||||||||7
1738754840000|2025-02-05 11:27:20|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|9
1738754850000|2025-02-05 11:27:30|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|33
1738754860000|2025-02-05 11:27:40|||||||||1
1738754880000|2025-02-05 11:28:00|6010.03|6009.33|6010.03|6009.33|6010.28|6009.58|6009.78|6009.08|72
1738754890000|2025-02-05 11:28:10|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|25
1738754900000|2025-02-05 11:28:20|||||||||10
1738754910000|2025-02-05 11:28:30|||||||||3
1738754920000|2025-02-05 11:28:40|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|47
1738754930000|2025-02-05 11:28:50|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|7
1738754940000|2025-02-05 11:29:00|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|7
1738754950000|2025-02-05 11:29:10|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|49
1738754960000|2025-02-05 11:29:20|6010.03|6009.33|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|65
1738754970000|2025-02-05 11:29:30|6009.53|6008.83|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|57
1738754980000|2025-02-05 11:29:40|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.4|6008.7|20
1738754990000|2025-02-05 11:29:50|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|12
1738755000000|2025-02-05 11:30:00|6009.53|6008.83|6010.03|6009.33|6010.03|6009.33|6009.53|6008.83|4
1738755010000|2025-02-05 11:30:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|28
1738755020000|2025-02-05 11:30:20|6010.03|6009.33|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|21
1738755030000|2025-02-05 11:30:30|6009.9|6009.2|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|13
1738755040000|2025-02-05 11:30:40|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|12
1738755050000|2025-02-05 11:30:50|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|17
1738755060000|2025-02-05 11:31:00|6009.53|6008.83|6009.28|6008.58|6009.53|6008.83|6009.28|6008.58|23
1738755070000|2025-02-05 11:31:10|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|43
1738755080000|2025-02-05 11:31:20|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.03|6008.33|32
1738755090000|2025-02-05 11:31:30|6009.53|6008.83|6009.65|6008.95|6009.65|6008.95|6009.53|6008.83|9
1738755100000|2025-02-05 11:31:40|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|1
1738755110000|2025-02-05 11:31:50|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|20
1738755120000|2025-02-05 11:32:00|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|23
1738755130000|2025-02-05 11:32:10|||||||||1
1738755140000|2025-02-05 11:32:20|||||||||15
1738755150000|2025-02-05 11:32:30|6010.03|6009.33|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|27
1738755160000|2025-02-05 11:32:40|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|8
1738755170000|2025-02-05 11:32:50|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|8
1738755180000|2025-02-05 11:33:00|6010.15|6009.45|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|6
1738755190000|2025-02-05 11:33:10|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.03|6009.33|5
1738755200000|2025-02-05 11:33:20|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|2
1738755210000|2025-02-05 11:33:30|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|17
1738755220000|2025-02-05 11:33:40|6009.9|6009.2|6010.03|6009.33|6010.03|6009.33|6009.9|6009.2|11
1738755240000|2025-02-05 11:34:00|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|7
1738755250000|2025-02-05 11:34:10|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.65|6008.95|11
1738755260000|2025-02-05 11:34:20|6009.65|6008.95|6009.28|6008.58|6009.65|6008.95|6009.28|6008.58|11
1738755270000|2025-02-05 11:34:30|6009.53|6008.83|6008.78|6008.08|6009.53|6008.83|6008.78|6008.08|105
1738755280000|2025-02-05 11:34:40|6009.03|6008.33|6009.28|6008.58|6009.28|6008.58|6009.03|6008.33|14
1738755290000|2025-02-05 11:34:50|6009.03|6008.33|6008.78|6008.08|6009.28|6008.58|6008.78|6008.08|69
1738755300000|2025-02-05 11:35:00|6008.28|6007.58|6008.28|6007.58|6008.28|6007.58|6008.03|6007.33|72
1738755310000|2025-02-05 11:35:10|6008.4|6007.7|6008.15|6007.45|6008.53|6007.83|6008.03|6007.33|54
1738755320000|2025-02-05 11:35:20|6008.28|6007.58|6008.03|6007.33|6008.28|6007.58|6008.03|6007.33|16
1738755330000|2025-02-05 11:35:30|6008.78|6008.08|6008.53|6007.83|6008.78|6008.08|6008.53|6007.83|62
1738755340000|2025-02-05 11:35:40|6008.65|6007.95|6008.78|6008.08|6008.9|6008.2|6008.65|6007.95|21
1738755350000|2025-02-05 11:35:50|6008.65|6007.95|6008.78|6008.08|6008.9|6008.2|6008.65|6007.95|17
1738755360000|2025-02-05 11:36:00|6009.03|6008.33|6009.15|6008.45|6009.28|6008.58|6009.03|6008.33|24
1738755370000|2025-02-05 11:36:10|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|1
1738755400000|2025-02-05 11:36:40|6009.15|6008.45|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|13
1738755410000|2025-02-05 11:36:50|||||||||1
1738755420000|2025-02-05 11:37:00|6009.53|6008.83|6009.4|6008.7|6009.53|6008.83|6009.4|6008.7|11
1738755430000|2025-02-05 11:37:10|6009.53|6008.83|6009.4|6008.7|6009.53|6008.83|6009.4|6008.7|7
1738755440000|2025-02-05 11:37:20|6009.28|6008.58|6009.53|6008.83|6009.78|6009.08|6009.28|6008.58|57
1738755450000|2025-02-05 11:37:30|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|4
1738755460000|2025-02-05 11:37:40|||||||||2
1738755470000|2025-02-05 11:37:50|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|4
1738755480000|2025-02-05 11:38:00|6009.4|6008.7|6009.53|6008.83|6009.53|6008.83|6009.4|6008.7|4
1738755490000|2025-02-05 11:38:10|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|16
1738755500000|2025-02-05 11:38:20|6009.65|6008.95|6009.4|6008.7|6009.65|6008.95|6009.4|6008.7|7
1738755510000|2025-02-05 11:38:30|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|3
1738755520000|2025-02-05 11:38:40|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|20
1738755530000|2025-02-05 11:38:50|||||||||16
1738755540000|2025-02-05 11:39:00|6009.28|6008.58|6009.28|6008.58|6009.4|6008.7|6009.28|6008.58|4
1738755550000|2025-02-05 11:39:10|6009.15|6008.45|6009.03|6008.33|6009.15|6008.45|6009.03|6008.33|7
1738755560000|2025-02-05 11:39:20|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.15|6008.45|7
1738755570000|2025-02-05 11:39:30|||||||||2
1738755580000|2025-02-05 11:39:40|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|10
1738755590000|2025-02-05 11:39:50|6009.28|6008.58|6009.28|6008.58|6009.28|6008.58|6009.03|6008.33|19
1738755600000|2025-02-05 11:40:00|6009.53|6008.83|6010.53|6009.83|6010.65|6009.95|6009.53|6008.83|225
1738755610000|2025-02-05 11:40:10|6010.28|6009.58|6009.78|6009.08|6010.53|6009.83|6009.78|6009.08|71
1738755620000|2025-02-05 11:40:20|6010.03|6009.33|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|51
1738755630000|2025-02-05 11:40:30|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.78|6009.08|16
1738755640000|2025-02-05 11:40:40|6010.03|6009.33|6009.65|6008.95|6010.03|6009.33|6009.65|6008.95|75
1738755650000|2025-02-05 11:40:50|6009.53|6008.83|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|31
1738755660000|2025-02-05 11:41:00|6009.4|6008.7|6009.53|6008.83|6009.78|6009.08|6009.28|6008.58|45
1738755670000|2025-02-05 11:41:10|6009.78|6009.08|6010.15|6009.45|6010.15|6009.45|6009.78|6009.08|48
1738755680000|2025-02-05 11:41:20|6010.28|6009.58|6010.28|6009.58|6010.53|6009.83|6010.15|6009.45|64
1738755690000|2025-02-05 11:41:30|6010.4|6009.7|6010.03|6009.33|6010.4|6009.7|6010.03|6009.33|49
1738755700000|2025-02-05 11:41:40|6009.78|6009.08|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|15
1738755710000|2025-02-05 11:41:50|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|13
1738755720000|2025-02-05 11:42:00|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|25
1738755730000|2025-02-05 11:42:10|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|32
1738755740000|2025-02-05 11:42:20|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|29
1738755750000|2025-02-05 11:42:30|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|41
1738755760000|2025-02-05 11:42:40|6010.4|6009.7|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|43
1738755770000|2025-02-05 11:42:50|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.28|6009.58|14
1738755780000|2025-02-05 11:43:00|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|16
1738755790000|2025-02-05 11:43:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|24
1738755800000|2025-02-05 11:43:20|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|15
1738755810000|2025-02-05 11:43:30|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|36
1738755820000|2025-02-05 11:43:40|||||||||2
1738755830000|2025-02-05 11:43:50|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|44
1738755840000|2025-02-05 11:44:00|6010.28|6009.58|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|30
1738755850000|2025-02-05 11:44:10|||||||||2
1738755860000|2025-02-05 11:44:20|||||||||1
1738755870000|2025-02-05 11:44:30|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|26
1738755880000|2025-02-05 11:44:40|||||||||17
1738755890000|2025-02-05 11:44:50|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|21
1738755900000|2025-02-05 11:45:00|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|19
1738755910000|2025-02-05 11:45:10|6010.28|6009.58|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|34
1738755920000|2025-02-05 11:45:20|||||||||7
1738755930000|2025-02-05 11:45:30|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|21
1738755940000|2025-02-05 11:45:40|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6
1738755950000|2025-02-05 11:45:50|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|37
1738755960000|2025-02-05 11:46:00|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|74
1738755970000|2025-02-05 11:46:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|47
1738755980000|2025-02-05 11:46:20|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|23
1738755990000|2025-02-05 11:46:30|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|15
1738756000000|2025-02-05 11:46:40|6009.78|6009.08|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|25
1738756010000|2025-02-05 11:46:50|6009.9|6009.2|6010.53|6009.83|6010.53|6009.83|6009.9|6009.2|31
1738756020000|2025-02-05 11:47:00|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|25
1738756040000|2025-02-05 11:47:20|6010.28|6009.58|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|39
1738756050000|2025-02-05 11:47:30|6010.28|6009.58|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|26
1738756060000|2025-02-05 11:47:40|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|12
1738756070000|2025-02-05 11:47:50|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|7
1738756080000|2025-02-05 11:48:00|6010.53|6009.83|6010.03|6009.33|6010.53|6009.83|6010.03|6009.33|36
1738756090000|2025-02-05 11:48:10|6010.28|6009.58|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|15
1738756100000|2025-02-05 11:48:20|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|4
1738756110000|2025-02-05 11:48:30|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|53
1738756120000|2025-02-05 11:48:40|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6
1738756130000|2025-02-05 11:48:50|||||||||11
1738756140000|2025-02-05 11:49:00|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|31
1738756150000|2025-02-05 11:49:10|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|31
1738756160000|2025-02-05 11:49:20|||||||||4
1738756170000|2025-02-05 11:49:30|6010.53|6009.83|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|17
1738756180000|2025-02-05 11:49:40|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.4|6009.7|37
1738756190000|2025-02-05 11:49:50|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|19
1738756200000|2025-02-05 11:50:00|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|25
1738756210000|2025-02-05 11:50:10|6010.78|6010.08|6011.53|6010.83|6011.78|6011.08|6010.78|6010.08|228
1738756220000|2025-02-05 11:50:20|6011.78|6011.08|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|44
1738756230000|2025-02-05 11:50:30|6012.15|6011.45|6012.28|6011.58|6012.28|6011.58|6012.15|6011.45|20
1738756240000|2025-02-05 11:50:40|6012.15|6011.45|6012.03|6011.33|6012.28|6011.58|6011.78|6011.08|101
1738756250000|2025-02-05 11:50:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|23
1738756260000|2025-02-05 11:51:00|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|16
1738756270000|2025-02-05 11:51:10|6011.78|6011.08|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|30
1738756280000|2025-02-05 11:51:20|6011.9|6011.2|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|10
1738756290000|2025-02-05 11:51:30|6011.65|6010.95|6012.03|6011.33|6012.28|6011.58|6011.53|6010.83|77
1738756300000|2025-02-05 11:51:40|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|15
1738756310000|2025-02-05 11:51:50|6012.15|6011.45|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|8
1738756320000|2025-02-05 11:52:00|6011.78|6011.08|6011.28|6010.58|6011.78|6011.08|6011.28|6010.58|104
1738756330000|2025-02-05 11:52:10|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|18
1738756350000|2025-02-05 11:52:30|6011.28|6010.58|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|11
1738756360000|2025-02-05 11:52:40|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|29
1738756370000|2025-02-05 11:52:50|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|28
1738756380000|2025-02-05 11:53:00|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|35
1738756390000|2025-02-05 11:53:10|6011.53|6010.83|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|17
1738756400000|2025-02-05 11:53:20|6011.03|6010.33|6011.53|6010.83|6011.53|6010.83|6011.03|6010.33|45
1738756410000|2025-02-05 11:53:30|||||||||25
1738756420000|2025-02-05 11:53:40|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|77
1738756430000|2025-02-05 11:53:50|6011.53|6010.83|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|36
1738756440000|2025-02-05 11:54:00|||||||||12
1738756450000|2025-02-05 11:54:10|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.28|6010.58|34
1738756460000|2025-02-05 11:54:20|6011.78|6011.08|6011.65|6010.95|6011.78|6011.08|6011.53|6010.83|21
1738756470000|2025-02-05 11:54:30|6011.53|6010.83|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|15
1738756480000|2025-02-05 11:54:40|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|30
1738756490000|2025-02-05 11:54:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|30
1738756500000|2025-02-05 11:55:00|6011.53|6010.83|6010.78|6010.08|6011.53|6010.83|6010.78|6010.08|29
1738756510000|2025-02-05 11:55:10|||||||||31
1738756520000|2025-02-05 11:55:20|6011.03|6010.33|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|51
1738756530000|2025-02-05 11:55:30|6011.28|6010.58|6011.53|6010.83|6011.53|6010.83|6011.03|6010.33|65
1738756540000|2025-02-05 11:55:40|6011.65|6010.95|6011.78|6011.08|6011.78|6011.08|6011.65|6010.95|11
1738756550000|2025-02-05 11:55:50|6011.53|6010.83|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|27
1738756560000|2025-02-05 11:56:00|||||||||12
1738756570000|2025-02-05 11:56:10|6011.53|6010.83|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|35
1738756580000|2025-02-05 11:56:20|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|10
1738756590000|2025-02-05 11:56:30|||||||||20
1738756600000|2025-02-05 11:56:40|||||||||21
1738756610000|2025-02-05 11:56:50|6011.53|6010.83|6012.03|6011.33|6012.03|6011.33|6011.53|6010.83|77
1738756620000|2025-02-05 11:57:00|6011.9|6011.2|6012.03|6011.33|6012.03|6011.33|6011.9|6011.2|49
1738756630000|2025-02-05 11:57:10|||||||||7
1738756640000|2025-02-05 11:57:20|||||||||3
1738756650000|2025-02-05 11:57:30|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|64
1738756660000|2025-02-05 11:57:40|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|15
1738756670000|2025-02-05 11:57:50|6011.9|6011.2|6012.03|6011.33|6012.03|6011.33|6011.9|6011.2|29
1738756680000|2025-02-05 11:58:00|6011.9|6011.2|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|30
1738756690000|2025-02-05 11:58:10|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|22
1738756700000|2025-02-05 11:58:20|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|47
1738756710000|2025-02-05 11:58:30|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.53|6010.83|15
1738756720000|2025-02-05 11:58:40|6011.53|6010.83|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|15
1738756730000|2025-02-05 11:58:50|6011.53|6010.83|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|24
1738756740000|2025-02-05 11:59:00|||||||||15
1738756750000|2025-02-05 11:59:10|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|18
1738756760000|2025-02-05 11:59:20|6011.78|6011.08|6011.53|6010.83|6011.78|6011.08|6011.53|6010.83|18
1738756770000|2025-02-05 11:59:30|||||||||2
1738756780000|2025-02-05 11:59:40|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|75
1738756790000|2025-02-05 11:59:50|6011.15|6010.45|6011.53|6010.83|6011.53|6010.83|6011.03|6010.33|42
1738756800000|2025-02-05 12:00:00|6011.65|6010.95|6011.03|6010.33|6011.65|6010.95|6010.53|6009.83|236
1738756810000|2025-02-05 12:00:10|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.65|6009.95|38
1738756820000|2025-02-05 12:00:20|6010.53|6009.83|6010.78|6010.08|6011.03|6010.33|6010.53|6009.83|69
1738756830000|2025-02-05 12:00:30|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|18
1738756840000|2025-02-05 12:00:40|6011.28|6010.58|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|72
1738756850000|2025-02-05 12:00:50|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6010.78|6010.08|62
1738756860000|2025-02-05 12:01:00|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|18
1738756870000|2025-02-05 12:01:10|6010.78|6010.08|6011.28|6010.58|6011.53|6010.83|6010.78|6010.08|66
1738756880000|2025-02-05 12:01:20|6011.15|6010.45|6011.53|6010.83|6011.65|6010.95|6011.03|6010.33|114
1738756890000|2025-02-05 12:01:30|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|12
1738756900000|2025-02-05 12:01:40|6011.03|6010.33|6011.03|6010.33|6011.4|6010.7|6011.03|6010.33|49
1738756910000|2025-02-05 12:01:50|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|33
1738756920000|2025-02-05 12:02:00|6010.78|6010.08|6011.15|6010.45|6011.15|6010.45|6010.78|6010.08|13
1738756930000|2025-02-05 12:02:10|6011.28|6010.58|6011.28|6010.58|6011.4|6010.7|6011.03|6010.33|17
1738756940000|2025-02-05 12:02:20|6011.4|6010.7|6011.03|6010.33|6011.4|6010.7|6011.03|6010.33|15
1738756950000|2025-02-05 12:02:30|6011.15|6010.45|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|4
1738756960000|2025-02-05 12:02:40|6011.15|6010.45|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|10
1738756970000|2025-02-05 12:02:50|6011.15|6010.45|6011.03|6010.33|6011.15|6010.45|6011.03|6010.33|4
1738756980000|2025-02-05 12:03:00|6011.28|6010.58|6011.65|6010.95|6011.78|6011.08|6011.28|6010.58|56
1738756990000|2025-02-05 12:03:10|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|15
1738757000000|2025-02-05 12:03:20|6011.65|6010.95|6011.78|6011.08|6011.78|6011.08|6011.65|6010.95|3
1738757010000|2025-02-05 12:03:30|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|15
1738757020000|2025-02-05 12:03:40|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|15
1738757030000|2025-02-05 12:03:50|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|5
1738757040000|2025-02-05 12:04:00|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|28
1738757050000|2025-02-05 12:04:10|||||||||1
1738757060000|2025-02-05 12:04:20|6011.9|6011.2|6012.03|6011.33|6012.03|6011.33|6011.9|6011.2|26
1738757070000|2025-02-05 12:04:30|6011.9|6011.2|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|39
1738757080000|2025-02-05 12:04:40|6011.9|6011.2|6012.28|6011.58|6012.28|6011.58|6011.9|6011.2|57
1738757090000|2025-02-05 12:04:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.53|6010.83|65
1738757100000|2025-02-05 12:05:00|6011.53|6010.83|6010.53|6009.83|6011.53|6010.83|6010.53|6009.83|100
1738757110000|2025-02-05 12:05:10|||||||||14
1738757120000|2025-02-05 12:05:20|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|32
1738757130000|2025-02-05 12:05:30|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|26
1738757140000|2025-02-05 12:05:40|6010.53|6009.83|6010.65|6009.95|6010.78|6010.08|6010.53|6009.83|20
1738757150000|2025-02-05 12:05:50|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|12
1738757160000|2025-02-05 12:06:00|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.03|6009.33|56
1738757170000|2025-02-05 12:06:10|6010.53|6009.83|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|58
1738757180000|2025-02-05 12:06:20|||||||||14
1738757190000|2025-02-05 12:06:30|6010.78|6010.08|6011.28|6010.58|6011.28|6010.58|6010.78|6010.08|185
1738757200000|2025-02-05 12:06:40|6011.53|6010.83|6011.28|6010.58|6011.9|6011.2|6011.28|6010.58|154
1738757210000|2025-02-05 12:06:50|6011.03|6010.33|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|55
1738757220000|2025-02-05 12:07:00|6010.78|6010.08|6010.53|6009.83|6011.03|6010.33|6010.53|6009.83|42
1738757230000|2025-02-05 12:07:10|6010.65|6009.95|6010.78|6010.08|6011.03|6010.33|6010.53|6009.83|38
1738757240000|2025-02-05 12:07:20|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.65|6009.95|11
1738757250000|2025-02-05 12:07:30|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|26
1738757260000|2025-02-05 12:07:40|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|17
1738757270000|2025-02-05 12:07:50|6011.15|6010.45|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|9
1738757280000|2025-02-05 12:08:00|6011.15|6010.45|6011.15|6010.45|6011.28|6010.58|6011.03|6010.33|27
1738757290000|2025-02-05 12:08:10|6011.03|6010.33|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|9
1738757300000|2025-02-05 12:08:20|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.03|6010.33|6
1738757310000|2025-02-05 12:08:30|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|21
1738757320000|2025-02-05 12:08:40|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|13
1738757330000|2025-02-05 12:08:50|6011.15|6010.45|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|9
1738757340000|2025-02-05 12:09:00|6011.03|6010.33|6010.78|6010.08|6011.53|6010.83|6010.53|6009.83|181
1738757350000|2025-02-05 12:09:10|||||||||16
1738757360000|2025-02-05 12:09:20|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|10
1738757370000|2025-02-05 12:09:30|6010.65|6009.95|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|40
1738757380000|2025-02-05 12:09:40|6010.28|6009.58|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|30
1738757390000|2025-02-05 12:09:50|6010.53|6009.83|6010.4|6009.7|6010.53|6009.83|6010.4|6009.7|15
1738757400000|2025-02-05 12:10:00|6010.53|6009.83|6010.53|6009.83|6010.78|6010.08|6010.4|6009.7|58
1738757410000|2025-02-05 12:10:10|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|46
1738757420000|2025-02-05 12:10:20|6009.78|6009.08|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|47
1738757430000|2025-02-05 12:10:30|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|13
1738757440000|2025-02-05 12:10:40|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.28|6008.58|48
1738757450000|2025-02-05 12:10:50|6009.4|6008.7|6009.03|6008.33|6009.4|6008.7|6009.03|6008.33|30
1738757460000|2025-02-05 12:11:00|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|6007.78|6007.08|234
1738757470000|2025-02-05 12:11:10|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|6009.03|6008.33|16
1738757480000|2025-02-05 12:11:20|6008.78|6008.08|6008.65|6007.95|6008.78|6008.08|6008.53|6007.83|34
1738757490000|2025-02-05 12:11:30|6008.78|6008.08|6008.78|6008.08|6009.03|6008.33|6008.65|6007.95|14
1738757500000|2025-02-05 12:11:40|6008.65|6007.95|6008.78|6008.08|6008.78|6008.08|6008.53|6007.83|6
1738757510000|2025-02-05 12:11:50|||||||||6
1738757520000|2025-02-05 12:12:00|6008.65|6007.95|6008.03|6007.33|6008.65|6007.95|6008.03|6007.33|23
1738757530000|2025-02-05 12:12:10|6007.78|6007.08|6007.9|6007.2|6008.03|6007.33|6007.65|6006.95|42
1738757540000|2025-02-05 12:12:20|6008.03|6007.33|6008.03|6007.33|6008.15|6007.45|6007.78|6007.08|32
1738757550000|2025-02-05 12:12:30|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|19
1738757560000|2025-02-05 12:12:40|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|27
1738757570000|2025-02-05 12:12:50|6007.78|6007.08|6007.78|6007.08|6008.03|6007.33|6007.65|6006.95|49
1738757580000|2025-02-05 12:13:00|6007.53|6006.83|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|23
1738757590000|2025-02-05 12:13:10|6007.65|6006.95|6007.65|6006.95|6007.78|6007.08|6007.65|6006.95|14
1738757600000|2025-02-05 12:13:20|6007.53|6006.83|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|12
1738757610000|2025-02-05 12:13:30|6007.53|6006.83|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|42
1738757620000|2025-02-05 12:13:40|6007.53|6006.83|6007.78|6007.08|6008.03|6007.33|6007.53|6006.83|69
1738757630000|2025-02-05 12:13:50|6007.53|6006.83|6007.65|6006.95|6007.78|6007.08|6007.53|6006.83|31
1738757640000|2025-02-05 12:14:00|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|6007.53|6006.83|15
1738757650000|2025-02-05 12:14:10|6007.65|6006.95|6008.03|6007.33|6008.03|6007.33|6007.53|6006.83|20
1738757660000|2025-02-05 12:14:20|6007.9|6007.2|6007.78|6007.08|6008.03|6007.33|6007.78|6007.08|4
1738757670000|2025-02-05 12:14:30|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|6008.03|6007.33|15
1738757680000|2025-02-05 12:14:40|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|6007.78|6007.08|12
1738757690000|2025-02-05 12:14:50|6008.03|6007.33|6008.03|6007.33|6008.28|6007.58|6008.03|6007.33|76
1738757700000|2025-02-05 12:15:00|6008.28|6007.58|6008.28|6007.58|6008.53|6007.83|6008.28|6007.58|57
1738757710000|2025-02-05 12:15:10|6008.78|6008.08|6009.03|6008.33|6009.28|6008.58|6008.78|6008.08|94
1738757720000|2025-02-05 12:15:20|6008.78|6008.08|6009.03|6008.33|6009.15|6008.45|6008.78|6008.08|25
1738757730000|2025-02-05 12:15:30|6009.15|6008.45|6008.53|6007.83|6009.28|6008.58|6008.53|6007.83|31
1738757740000|2025-02-05 12:15:40|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|6008.78|6008.08|12
1738757750000|2025-02-05 12:15:50|6008.53|6007.83|6008.53|6007.83|6008.53|6007.83|6008.28|6007.58|52
1738757760000|2025-02-05 12:16:00|6008.28|6007.58|6008.4|6007.7|6008.4|6007.7|6008.28|6007.58|39
1738757770000|2025-02-05 12:16:10|6008.53|6007.83|6009.03|6008.33|6009.03|6008.33|6008.53|6007.83|20
1738757780000|2025-02-05 12:16:20|6009.28|6008.58|6009.9|6009.2|6010.03|6009.33|6009.28|6008.58|74
1738757790000|2025-02-05 12:16:30|6010.03|6009.33|6009.78|6009.08|6010.15|6009.45|6009.78|6009.08|55
1738757800000|2025-02-05 12:16:40|6009.53|6008.83|6010.03|6009.33|6010.03|6009.33|6009.53|6008.83|99
1738757810000|2025-02-05 12:16:50|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|58
1738757820000|2025-02-05 12:17:00|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|17
1738757830000|2025-02-05 12:17:10|6010.28|6009.58|6011.28|6010.58|6011.28|6010.58|6010.28|6009.58|297
1738757840000|2025-02-05 12:17:20|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|84
1738757850000|2025-02-05 12:17:30|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|42
1738757860000|2025-02-05 12:17:40|||||||||6
1738757870000|2025-02-05 12:17:50|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|13
1738757880000|2025-02-05 12:18:00|6010.78|6010.08|6011.28|6010.58|6011.28|6010.58|6010.78|6010.08|81
1738757890000|2025-02-05 12:18:10|6011.03|6010.33|6011.28|6010.58|6011.78|6011.08|6011.03|6010.33|82
1738757900000|2025-02-05 12:18:20|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|39
1738757910000|2025-02-05 12:18:30|6011.28|6010.58|6011.53|6010.83|6011.78|6011.08|6011.28|6010.58|92
1738757920000|2025-02-05 12:18:40|6011.65|6010.95|6011.28|6010.58|6011.78|6011.08|6011.28|6010.58|74
1738757930000|2025-02-05 12:18:50|||||||||3
1738757940000|2025-02-05 12:19:00|6011.03|6010.33|6011.4|6010.7|6011.4|6010.7|6010.78|6010.08|76
1738757950000|2025-02-05 12:19:10|6011.28|6010.58|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|23
1738757960000|2025-02-05 12:19:20|6010.78|6010.08|6010.9|6010.2|6010.9|6010.2|6010.78|6010.08|14
1738757970000|2025-02-05 12:19:30|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|27
1738757980000|2025-02-05 12:19:40|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6010.9|6010.2|25
1738757990000|2025-02-05 12:19:50|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.03|6010.33|19
1738758000000|2025-02-05 12:20:00|6011.03|6010.33|6010.53|6009.83|6011.28|6010.58|6010.53|6009.83|35
1738758010000|2025-02-05 12:20:10|6010.4|6009.7|6010.78|6010.08|6010.78|6010.08|6010.4|6009.7|42
1738758020000|2025-02-05 12:20:20|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|16
1738758030000|2025-02-05 12:20:30|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|26
1738758040000|2025-02-05 12:20:40|6010.53|6009.83|6010.53|6009.83|6010.78|6010.08|6010.28|6009.58|20
1738758050000|2025-02-05 12:20:50|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6009.65|6008.95|77
1738758060000|2025-02-05 12:21:00|6009.9|6009.2|6010.03|6009.33|6010.03|6009.33|6009.9|6009.2|19
1738758070000|2025-02-05 12:21:10|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|10
1738758080000|2025-02-05 12:21:20|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|67
1738758090000|2025-02-05 12:21:30|6009.65|6008.95|6009.53|6008.83|6009.9|6009.2|6009.53|6008.83|34
1738758100000|2025-02-05 12:21:40|6009.65|6008.95|6009.03|6008.33|6009.65|6008.95|6008.78|6008.08|43
1738758110000|2025-02-05 12:21:50|6008.9|6008.2|6009.28|6008.58|6009.28|6008.58|6008.78|6008.08|30
1738758120000|2025-02-05 12:22:00|6009.15|6008.45|6009.03|6008.33|6009.15|6008.45|6009.03|6008.33|5
1738758130000|2025-02-05 12:22:10|6009.28|6008.58|6009.4|6008.7|6009.53|6008.83|6009.03|6008.33|67
1738758140000|2025-02-05 12:22:20|6009.28|6008.58|6009.03|6008.33|6009.4|6008.7|6009.03|6008.33|30
1738758150000|2025-02-05 12:22:30|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|22
1738758160000|2025-02-05 12:22:40|6009.78|6009.08|6009.4|6008.7|6009.78|6009.08|6009.28|6008.58|33
1738758170000|2025-02-05 12:22:50|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|6
1738758180000|2025-02-05 12:23:00|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|19
1738758190000|2025-02-05 12:23:10|6009.28|6008.58|6009.53|6008.83|6009.53|6008.83|6009.28|6008.58|7
1738758200000|2025-02-05 12:23:20|6009.78|6009.08|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|21
1738758210000|2025-02-05 12:23:30|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.65|6008.95|6
1738758220000|2025-02-05 12:23:40|6010.03|6009.33|6010.28|6009.58|6010.28|6009.58|6009.9|6009.2|35
1738758230000|2025-02-05 12:23:50|6009.78|6009.08|6010.03|6009.33|6010.03|6009.33|6009.53|6008.83|72
1738758240000|2025-02-05 12:24:00|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|53
1738758250000|2025-02-05 12:24:10|6010.15|6009.45|6009.78|6009.08|6010.15|6009.45|6009.78|6009.08|26
1738758260000|2025-02-05 12:24:20|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|24
1738758270000|2025-02-05 12:24:30|6009.9|6009.2|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|24
1738758280000|2025-02-05 12:24:40|6010.03|6009.33|6010.28|6009.58|6010.53|6009.83|6010.03|6009.33|96
1738758290000|2025-02-05 12:24:50|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6009.78|6009.08|37
1738758300000|2025-02-05 12:25:00|6009.78|6009.08|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|6
1738758310000|2025-02-05 12:25:10|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|63
1738758320000|2025-02-05 12:25:20|6010.03|6009.33|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|16
1738758330000|2025-02-05 12:25:30|6010.15|6009.45|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|10
1738758340000|2025-02-05 12:25:40|6009.78|6009.08|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|10
1738758350000|2025-02-05 12:25:50|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|7
1738758360000|2025-02-05 12:26:00|||||||||6
1738758370000|2025-02-05 12:26:10|6010.28|6009.58|6010.28|6009.58|6010.53|6009.83|6010.28|6009.58|67
1738758380000|2025-02-05 12:26:20|6010.03|6009.33|6010.28|6009.58|6010.28|6009.58|6009.78|6009.08|26
1738758390000|2025-02-05 12:26:30|6010.03|6009.33|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|13
1738758400000|2025-02-05 12:26:40|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|6009.53|6008.83|3
1738758410000|2025-02-05 12:26:50|6009.78|6009.08|6010.03|6009.33|6010.03|6009.33|6009.78|6009.08|20
1738758420000|2025-02-05 12:27:00|6010.15|6009.45|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|8
1738758430000|2025-02-05 12:27:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|14
1738758440000|2025-02-05 12:27:20|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|14
1738758450000|2025-02-05 12:27:30|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|65
1738758460000|2025-02-05 12:27:40|6010.9|6010.2|6011.03|6010.33|6011.28|6010.58|6010.9|6010.2|30
1738758470000|2025-02-05 12:27:50|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|55
1738758480000|2025-02-05 12:28:00|6010.65|6009.95|6010.78|6010.08|6011.03|6010.33|6010.65|6009.95|15
1738758490000|2025-02-05 12:28:10|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|11
1738758500000|2025-02-05 12:28:20|6010.78|6010.08|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|24
1738758510000|2025-02-05 12:28:30|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|11
1738758520000|2025-02-05 12:28:40|6011.15|6010.45|6011.03|6010.33|6011.15|6010.45|6011.03|6010.33|9
1738758530000|2025-02-05 12:28:50|6011.15|6010.45|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|17
1738758540000|2025-02-05 12:29:00|6011.03|6010.33|6010.53|6009.83|6011.03|6010.33|6010.53|6009.83|43
1738758550000|2025-02-05 12:29:10|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|40
1738758560000|2025-02-05 12:29:20|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.4|6009.7|17
1738758570000|2025-02-05 12:29:30|6010.9|6010.2|6011.15|6010.45|6011.28|6010.58|6010.9|6010.2|71
1738758580000|2025-02-05 12:29:40|6011.03|6010.33|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|27
1738758590000|2025-02-05 12:29:50|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|34
1738758600000|2025-02-05 12:30:00|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|24
1738758610000|2025-02-05 12:30:10|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|58
1738758620000|2025-02-05 12:30:20|6010.9|6010.2|6011.28|6010.58|6011.28|6010.58|6010.9|6010.2|27
1738758630000|2025-02-05 12:30:30|||||||||30
1738758640000|2025-02-05 12:30:40|6011.03|6010.33|6010.53|6009.83|6011.03|6010.33|6010.53|6009.83|41
1738758650000|2025-02-05 12:30:50|||||||||1
1738758660000|2025-02-05 12:31:00|6010.28|6009.58|6010.03|6009.33|6010.28|6009.58|6009.78|6009.08|27
1738758670000|2025-02-05 12:31:10|6010.28|6009.58|6010.65|6009.95|6010.78|6010.08|6010.28|6009.58|21
1738758680000|2025-02-05 12:31:20|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|0
1738758700000|2025-02-05 12:31:40|6010.65|6009.95|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|22
1738758710000|2025-02-05 12:31:50|6010.78|6010.08|6010.65|6009.95|6010.78|6010.08|6010.53|6009.83|10
1738758720000|2025-02-05 12:32:00|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.65|6009.95|1
1738758730000|2025-02-05 12:32:10|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|16
1738758740000|2025-02-05 12:32:20|6010.78|6010.08|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|32
1738758750000|2025-02-05 12:32:30|6010.9|6010.2|6010.9|6010.2|6011.03|6010.33|6010.78|6010.08|13
1738758760000|2025-02-05 12:32:40|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|22
1738758770000|2025-02-05 12:32:50|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|28
1738758780000|2025-02-05 12:33:00|6011.28|6010.58|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|21
1738758790000|2025-02-05 12:33:10|6011.03|6010.33|6011.03|6010.33|6011.15|6010.45|6010.9|6010.2|16
1738758800000|2025-02-05 12:33:20|6010.9|6010.2|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|19
1738758820000|2025-02-05 12:33:40|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|52
1738758830000|2025-02-05 12:33:50|6010.53|6009.83|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|8
1738758840000|2025-02-05 12:34:00|6010.9|6010.2|6010.53|6009.83|6010.9|6010.2|6010.53|6009.83|16
1738758850000|2025-02-05 12:34:10|6010.65|6009.95|6010.53|6009.83|6010.65|6009.95|6010.4|6009.7|16
1738758860000|2025-02-05 12:34:20|6010.28|6009.58|6009.78|6009.08|6010.28|6009.58|6009.78|6009.08|57
1738758870000|2025-02-05 12:34:30|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|12
1738758880000|2025-02-05 12:34:40|6010.15|6009.45|6010.15|6009.45|6010.28|6009.58|6010.03|6009.33|20
1738758890000|2025-02-05 12:34:50|6010.03|6009.33|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|9
1738758900000|2025-02-05 12:35:00|||||||||5
1738758910000|2025-02-05 12:35:10|6009.9|6009.2|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|20
1738758920000|2025-02-05 12:35:20|||||||||1
1738758930000|2025-02-05 12:35:30|6010.15|6009.45|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|19
1738758940000|2025-02-05 12:35:40|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|70
1738758950000|2025-02-05 12:35:50|||||||||36
1738758960000|2025-02-05 12:36:00|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|1
1738758970000|2025-02-05 12:36:10|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|20
1738758980000|2025-02-05 12:36:20|6009.53|6008.83|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|18
1738758990000|2025-02-05 12:36:30|||||||||6
1738759000000|2025-02-05 12:36:40|6010.03|6009.33|6010.03|6009.33|6010.28|6009.58|6010.03|6009.33|11
1738759010000|2025-02-05 12:36:50|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|19
1738759020000|2025-02-05 12:37:00|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|2
1738759030000|2025-02-05 12:37:10|||||||||12
1738759040000|2025-02-05 12:37:20|6009.78|6009.08|6009.9|6009.2|6010.03|6009.33|6009.78|6009.08|19
1738759050000|2025-02-05 12:37:30|6010.03|6009.33|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|25
1738759060000|2025-02-05 12:37:40|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.03|6009.33|14
1738759070000|2025-02-05 12:37:50|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|61
1738759080000|2025-02-05 12:38:00|6010.78|6010.08|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|62
1738759090000|2025-02-05 12:38:10|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|21
1738759100000|2025-02-05 12:38:20|||||||||3
1738759110000|2025-02-05 12:38:30|6011.15|6010.45|6011.03|6010.33|6011.15|6010.45|6011.03|6010.33|11
1738759120000|2025-02-05 12:38:40|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|30
1738759130000|2025-02-05 12:38:50|||||||||12
1738759140000|2025-02-05 12:39:00|6011.15|6010.45|6011.28|6010.58|6011.28|6010.58|6011.15|6010.45|2
1738759150000|2025-02-05 12:39:10|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|20
1738759160000|2025-02-05 12:39:20|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|27
1738759170000|2025-02-05 12:39:30|6011.4|6010.7|6010.9|6010.2|6011.53|6010.83|6010.78|6010.08|89
1738759180000|2025-02-05 12:39:40|6010.78|6010.08|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|13
1738759190000|2025-02-05 12:39:50|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.65|6009.95|19
1738759200000|2025-02-05 12:40:00|||||||||2
1738759210000|2025-02-05 12:40:10|6010.9|6010.2|6011.28|6010.58|6011.28|6010.58|6010.9|6010.2|14
1738759220000|2025-02-05 12:40:20|||||||||5
1738759230000|2025-02-05 12:40:30|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|32
1738759250000|2025-02-05 12:40:50|||||||||6
1738759260000|2025-02-05 12:41:00|6011.78|6011.08|6012.28|6011.58|6012.28|6011.58|6011.78|6011.08|82
1738759270000|2025-02-05 12:41:10|6012.03|6011.33|6012.53|6011.83|6012.53|6011.83|6012.03|6011.33|62
1738759280000|2025-02-05 12:41:20|6012.4|6011.7|6012.28|6011.58|6012.4|6011.7|6012.28|6011.58|30
1738759290000|2025-02-05 12:41:30|6012.4|6011.7|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|22
1738759300000|2025-02-05 12:41:40|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|15
1738759310000|2025-02-05 12:41:50|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|45
1738759320000|2025-02-05 12:42:00|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|16
1738759330000|2025-02-05 12:42:10|6012.03|6011.33|6012.28|6011.58|6012.28|6011.58|6012.03|6011.33|151
1738759340000|2025-02-05 12:42:20|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|9
1738759350000|2025-02-05 12:42:30|6012.15|6011.45|6012.28|6011.58|6012.28|6011.58|6012.15|6011.45|19
1738759360000|2025-02-05 12:42:40|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|79
1738759370000|2025-02-05 12:42:50|6012.4|6011.7|6012.28|6011.58|6012.4|6011.7|6012.28|6011.58|22
1738759380000|2025-02-05 12:43:00|6012.03|6011.33|6012.28|6011.58|6012.53|6011.83|6012.03|6011.33|32
1738759390000|2025-02-05 12:43:10|6012.4|6011.7|6012.53|6011.83|6012.53|6011.83|6012.4|6011.7|6
1738759400000|2025-02-05 12:43:20|6012.28|6011.58|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|15
1738759410000|2025-02-05 12:43:30|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|16
1738759420000|2025-02-05 12:43:40|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|5
1738759430000|2025-02-05 12:43:50|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|28
1738759440000|2025-02-05 12:44:00|||||||||4
1738759450000|2025-02-05 12:44:10|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|53
1738759460000|2025-02-05 12:44:20|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|46
1738759470000|2025-02-05 12:44:30|6012.9|6012.2|6012.78|6012.08|6012.9|6012.2|6012.78|6012.08|10
1738759480000|2025-02-05 12:44:40|6012.9|6012.2|6013.03|6012.33|6013.28|6012.58|6012.9|6012.2|41
1738759490000|2025-02-05 12:44:50|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|66
1738759500000|2025-02-05 12:45:00|6013.03|6012.33|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|27
1738759510000|2025-02-05 12:45:10|6013.15|6012.45|6013.28|6012.58|6013.28|6012.58|6013.15|6012.45|7
1738759520000|2025-02-05 12:45:20|6013.4|6012.7|6013.28|6012.58|6013.4|6012.7|6013.28|6012.58|117
1738759530000|2025-02-05 12:45:30|||||||||2
1738759540000|2025-02-05 12:45:40|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|12
1738759550000|2025-02-05 12:45:50|||||||||11
1738759560000|2025-02-05 12:46:00|6013.15|6012.45|6013.28|6012.58|6013.28|6012.58|6013.15|6012.45|35
1738759570000|2025-02-05 12:46:10|6013.15|6012.45|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|17
1738759580000|2025-02-05 12:46:20|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|6013.03|6012.33|9
1738759590000|2025-02-05 12:46:30|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|15
1738759600000|2025-02-05 12:46:40|||||||||5
1738759610000|2025-02-05 12:46:50|6013.4|6012.7|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|159
1738759620000|2025-02-05 12:47:00|6013.28|6012.58|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|103
1738759630000|2025-02-05 12:47:10|6014.28|6013.58|6013.78|6013.08|6014.78|6014.08|6013.53|6012.83|352
1738759640000|2025-02-05 12:47:20|6013.53|6012.83|6013.78|6013.08|6013.78|6013.08|6013.53|6012.83|80
1738759650000|2025-02-05 12:47:30|6013.65|6012.95|6014.53|6013.83|6014.53|6013.83|6013.65|6012.95|215
1738759660000|2025-02-05 12:47:40|6014.03|6013.33|6014.03|6013.33|6014.28|6013.58|6014.03|6013.33|301
1738759670000|2025-02-05 12:47:50|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.03|6013.33|75
1738759680000|2025-02-05 12:48:00|6014.03|6013.33|6014.03|6013.33|6014.28|6013.58|6014.03|6013.33|302
1738759690000|2025-02-05 12:48:10|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|23
1738759700000|2025-02-05 12:48:20|6014.15|6013.45|6014.03|6013.33|6014.28|6013.58|6014.03|6013.33|63
1738759710000|2025-02-05 12:48:30|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|85
1738759720000|2025-02-05 12:48:40|6013.53|6012.83|6013.28|6012.58|6013.53|6012.83|6013.28|6012.58|38
1738759730000|2025-02-05 12:48:50|6013.03|6012.33|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|139
1738759740000|2025-02-05 12:49:00|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|93
1738759750000|2025-02-05 12:49:10|6012.03|6011.33|6012.03|6011.33|6012.78|6012.08|6012.03|6011.33|378
1738759760000|2025-02-05 12:49:20|6012.28|6011.58|6012.28|6011.58|6012.28|6011.58|6012.15|6011.45|18
1738759770000|2025-02-05 12:49:30|6012.03|6011.33|6012.03|6011.33|6012.03|6011.33|6011.53|6010.83|99
1738759780000|2025-02-05 12:49:40|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6011.9|6011.2|40
1738759790000|2025-02-05 12:49:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|27
1738759800000|2025-02-05 12:50:00|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.53|6010.83|62
1738759810000|2025-02-05 12:50:10|6012.03|6011.33|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|34
1738759820000|2025-02-05 12:50:20|6011.78|6011.08|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|34
1738759830000|2025-02-05 12:50:30|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|23
1738759840000|2025-02-05 12:50:40|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|37
1738759850000|2025-02-05 12:50:50|||||||||3
1738759860000|2025-02-05 12:51:00|||||||||4
1738759870000|2025-02-05 12:51:10|6012.28|6011.58|6012.28|6011.58|6012.53|6011.83|6012.03|6011.33|76
1738759880000|2025-02-05 12:51:20|6012.53|6011.83|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|19
1738759890000|2025-02-05 12:51:30|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|64
1738759900000|2025-02-05 12:51:40|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|6013.03|6012.33|99
1738759910000|2025-02-05 12:51:50|6012.78|6012.08|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|56
1738759920000|2025-02-05 12:52:00|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|31
1738759930000|2025-02-05 12:52:10|6012.9|6012.2|6013.03|6012.33|6013.03|6012.33|6012.9|6012.2|17
1738759940000|2025-02-05 12:52:20|6012.78|6012.08|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|18
1738759950000|2025-02-05 12:52:30|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.53|6011.83|48
1738759960000|2025-02-05 12:52:40|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|17
1738759970000|2025-02-05 12:52:50|6012.9|6012.2|6012.28|6011.58|6013.03|6012.33|6012.28|6011.58|75
1738759980000|2025-02-05 12:53:00|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|15
1738759990000|2025-02-05 12:53:10|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|30
1738760000000|2025-02-05 12:53:20|6012.65|6011.95|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|8
1738760010000|2025-02-05 12:53:30|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|12
1738760020000|2025-02-05 12:53:40|||||||||10
1738760030000|2025-02-05 12:53:50|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.65|6011.95|38
1738760050000|2025-02-05 12:54:10|||||||||9
1738760060000|2025-02-05 12:54:20|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|15
1738760070000|2025-02-05 12:54:30|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|1
1738760080000|2025-02-05 12:54:40|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|15
1738760090000|2025-02-05 12:54:50|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|14
1738760100000|2025-02-05 12:55:00|6012.65|6011.95|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|8
1738760110000|2025-02-05 12:55:10|6012.65|6011.95|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|14
1738760120000|2025-02-05 12:55:20|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|41
1738760130000|2025-02-05 12:55:30|||||||||3
1738760140000|2025-02-05 12:55:40|||||||||11
1738760150000|2025-02-05 12:55:50|6012.28|6011.58|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|49
1738760160000|2025-02-05 12:56:00|6012.4|6011.7|6012.03|6011.33|6012.53|6011.83|6012.03|6011.33|32
1738760170000|2025-02-05 12:56:10|||||||||7
1738760180000|2025-02-05 12:56:20|6012.28|6011.58|6012.53|6011.83|6012.53|6011.83|6012.28|6011.58|35
1738760190000|2025-02-05 12:56:30|||||||||8
1738760200000|2025-02-05 12:56:40|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|43
1738760210000|2025-02-05 12:56:50|6012.53|6011.83|6012.78|6012.08|6012.78|6012.08|6012.53|6011.83|35
1738760220000|2025-02-05 12:57:00|||||||||45
1738760230000|2025-02-05 12:57:10|6012.53|6011.83|6012.28|6011.58|6012.78|6012.08|6012.28|6011.58|61
1738760240000|2025-02-05 12:57:20|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|6012.53|6011.83|10
1738760260000|2025-02-05 12:57:40|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|6012.78|6012.08|79
1738760270000|2025-02-05 12:57:50|6013.03|6012.33|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|108
1738760280000|2025-02-05 12:58:00|6013.15|6012.45|6013.53|6012.83|6013.53|6012.83|6013.03|6012.33|37
1738760290000|2025-02-05 12:58:10|||||||||4
1738760300000|2025-02-05 12:58:20|||||||||13
1738760310000|2025-02-05 12:58:30|6013.78|6013.08|6013.53|6012.83|6013.78|6013.08|6013.53|6012.83|37
1738760320000|2025-02-05 12:58:40|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.65|6012.95|41
1738760330000|2025-02-05 12:58:50|||||||||5
1738760340000|2025-02-05 12:59:00|||||||||6
1738760350000|2025-02-05 12:59:10|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|74
1738760360000|2025-02-05 12:59:20|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|136
1738760370000|2025-02-05 12:59:30|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|19
1738760380000|2025-02-05 12:59:40|||||||||3
1738760390000|2025-02-05 12:59:50|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|61
1738760400000|2025-02-05 13:00:00|6014.03|6013.33|6013.78|6013.08|6014.03|6013.33|6013.78|6013.08|139
1738760410000|2025-02-05 13:00:10|6014.03|6013.33|6014.03|6013.33|6014.03|6013.33|6013.78|6013.08|60
1738760420000|2025-02-05 13:00:20|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|23
1738760430000|2025-02-05 13:00:30|6013.53|6012.83|6014.03|6013.33|6014.03|6013.33|6013.53|6012.83|59
1738760440000|2025-02-05 13:00:40|6013.9|6013.2|6014.03|6013.33|6014.03|6013.33|6013.9|6013.2|20
1738760450000|2025-02-05 13:00:50|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.03|6013.33|86
1738760460000|2025-02-05 13:01:00|6014.03|6013.33|6013.78|6013.08|6014.03|6013.33|6013.78|6013.08|81
1738760470000|2025-02-05 13:01:10|6014.03|6013.33|6012.53|6011.83|6014.03|6013.33|6012.28|6011.58|247
1738760480000|2025-02-05 13:01:20|6012.78|6012.08|6012.28|6011.58|6012.78|6012.08|6011.78|6011.08|90
1738760490000|2025-02-05 13:01:30|6012.03|6011.33|6011.53|6010.83|6012.03|6011.33|6011.53|6010.83|67
1738760500000|2025-02-05 13:01:40|6011.78|6011.08|6011.53|6010.83|6011.78|6011.08|6011.53|6010.83|36
1738760510000|2025-02-05 13:01:50|6011.65|6010.95|6011.53|6010.83|6011.78|6011.08|6011.53|6010.83|21
1738760520000|2025-02-05 13:02:00|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|108
1738760530000|2025-02-05 13:02:10|6011.03|6010.33|6011.78|6011.08|6011.78|6011.08|6011.03|6010.33|52
1738760540000|2025-02-05 13:02:20|6011.9|6011.2|6012.03|6011.33|6012.03|6011.33|6011.78|6011.08|48
1738760550000|2025-02-05 13:02:30|6011.78|6011.08|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|33
1738760560000|2025-02-05 13:02:40|6011.9|6011.2|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|17
1738760570000|2025-02-05 13:02:50|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|29
1738760580000|2025-02-05 13:03:00|6011.53|6010.83|6011.53|6010.83|6011.78|6011.08|6011.28|6010.58|49
1738760590000|2025-02-05 13:03:10|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|14
1738760600000|2025-02-05 13:03:20|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|9
1738760610000|2025-02-05 13:03:30|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|16
1738760620000|2025-02-05 13:03:40|||||||||3
1738760630000|2025-02-05 13:03:50|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.78|6011.08|14
1738760640000|2025-02-05 13:04:00|6011.53|6010.83|6011.03|6010.33|6011.53|6010.83|6011.03|6010.33|44
1738760650000|2025-02-05 13:04:10|6011.28|6010.58|6011.03|6010.33|6011.4|6010.7|6011.03|6010.33|47
1738760660000|2025-02-05 13:04:20|6010.78|6010.08|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|64
1738760670000|2025-02-05 13:04:30|6010.78|6010.08|6010.78|6010.08|6010.9|6010.2|6010.65|6009.95|43
1738760680000|2025-02-05 13:04:40|6010.9|6010.2|6013.28|6012.58|6013.28|6012.58|6010.78|6010.08|382
1738760690000|2025-02-05 13:04:50|6013.15|6012.45|6013.28|6012.58|6014.28|6013.58|6013.15|6012.45|270
1738760700000|2025-02-05 13:05:00|6013.03|6012.33|6013.28|6012.58|6013.78|6013.08|6013.03|6012.33|178
1738760710000|2025-02-05 13:05:10|6013.03|6012.33|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|67
1738760720000|2025-02-05 13:05:20|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|96
1738760730000|2025-02-05 13:05:30|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.28|6011.58|99
1738760740000|2025-02-05 13:05:40|6012.78|6012.08|6014.03|6013.33|6014.03|6013.33|6012.53|6011.83|302
1738760750000|2025-02-05 13:05:50|6014.15|6013.45|6015.03|6014.33|6015.53|6014.83|6013.9|6013.2|549
1738760760000|2025-02-05 13:06:00|6014.78|6014.08|6015.03|6014.33|6015.03|6014.33|6014.53|6013.83|187
1738760770000|2025-02-05 13:06:10|6014.78|6014.08|6016.28|6015.58|6016.65|6015.95|6014.78|6014.08|631
1738760780000|2025-02-05 13:06:20|6016.15|6015.45|6016.4|6015.7|6016.4|6015.7|6016.03|6015.33|68
1738760790000|2025-02-05 13:06:30|6016.53|6015.83|6015.78|6015.08|6016.53|6015.83|6015.78|6015.08|184
1738760800000|2025-02-05 13:06:40|6015.53|6014.83|6015.53|6014.83|6015.53|6014.83|6015.28|6014.58|284
1738760810000|2025-02-05 13:06:50|6015.28|6014.58|6014.78|6014.08|6015.28|6014.58|6014.78|6014.08|127
1738760820000|2025-02-05 13:07:00|6014.53|6013.83|6015.03|6014.33|6015.28|6014.58|6014.53|6013.83|176
1738760830000|2025-02-05 13:07:10|6014.78|6014.08|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|92
1738760840000|2025-02-05 13:07:20|6014.78|6014.08|6015.03|6014.33|6015.03|6014.33|6014.53|6013.83|49
1738760850000|2025-02-05 13:07:30|6014.78|6014.08|6014.78|6014.08|6015.03|6014.33|6014.78|6014.08|84
1738760860000|2025-02-05 13:07:40|6014.53|6013.83|6014.53|6013.83|6014.78|6014.08|6014.53|6013.83|42
1738760870000|2025-02-05 13:07:50|6014.28|6013.58|6014.03|6013.33|6014.28|6013.58|6014.03|6013.33|74
1738760880000|2025-02-05 13:08:00|6013.78|6013.08|6013.9|6013.2|6014.03|6013.33|6013.78|6013.08|124
1738760890000|2025-02-05 13:08:10|6014.15|6013.45|6014.53|6013.83|6014.53|6013.83|6013.78|6013.08|75
1738760900000|2025-02-05 13:08:20|6014.65|6013.95|6014.53|6013.83|6014.65|6013.95|6014.28|6013.58|60
1738760910000|2025-02-05 13:08:30|6014.78|6014.08|6015.4|6014.7|6015.53|6014.83|6014.78|6014.08|109
1738760920000|2025-02-05 13:08:40|6015.28|6014.58|6015.03|6014.33|6015.53|6014.83|6015.03|6014.33|65
1738760930000|2025-02-05 13:08:50|6015.28|6014.58|6015.28|6014.58|6015.78|6015.08|6015.03|6014.33|184
1738760940000|2025-02-05 13:09:00|6015.03|6014.33|6015.53|6014.83|6015.53|6014.83|6014.78|6014.08|135
1738760950000|2025-02-05 13:09:10|||||||||37
1738760960000|2025-02-05 13:09:20|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|6015.53|6014.83|191
1738760970000|2025-02-05 13:09:30|6015.4|6014.7|6015.28|6014.58|6015.4|6014.7|6015.28|6014.58|66
1738760980000|2025-02-05 13:09:40|6015.03|6014.33|6015.53|6014.83|6015.53|6014.83|6015.03|6014.33|77
1738760990000|2025-02-05 13:09:50|6015.28|6014.58|6015.78|6015.08|6015.78|6015.08|6015.28|6014.58|70
1738761000000|2025-02-05 13:10:00|6015.53|6014.83|6015.03|6014.33|6015.53|6014.83|6014.78|6014.08|133
1738761010000|2025-02-05 13:10:10|6014.78|6014.08|6014.78|6014.08|6015.03|6014.33|6014.53|6013.83|108
1738761020000|2025-02-05 13:10:20|6015.03|6014.33|6014.78|6014.08|6015.03|6014.33|6014.78|6014.08|41
1738761030000|2025-02-05 13:10:30|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|75
1738761040000|2025-02-05 13:10:40|6014.03|6013.33|6014.03|6013.33|6014.28|6013.58|6013.78|6013.08|130
1738761050000|2025-02-05 13:10:50|6014.15|6013.45|6013.28|6012.58|6014.28|6013.58|6013.28|6012.58|163
1738761060000|2025-02-05 13:11:00|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.28|6011.58|213
1738761070000|2025-02-05 13:11:10|6012.78|6012.08|6013.53|6012.83|6013.53|6012.83|6012.78|6012.08|109
1738761080000|2025-02-05 13:11:20|6013.4|6012.7|6013.28|6012.58|6013.78|6013.08|6013.03|6012.33|123
1738761090000|2025-02-05 13:11:30|6013.03|6012.33|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|22
1738761100000|2025-02-05 13:11:40|6013.03|6012.33|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|42
1738761110000|2025-02-05 13:11:50|6013.03|6012.33|6013.65|6012.95|6013.65|6012.95|6013.03|6012.33|81
1738761120000|2025-02-05 13:12:00|6013.78|6013.08|6013.03|6012.33|6013.78|6013.08|6012.78|6012.08|64
1738761130000|2025-02-05 13:12:10|6012.78|6012.08|6012.53|6011.83|6012.78|6012.08|6012.53|6011.83|31
1738761140000|2025-02-05 13:12:20|6012.78|6012.08|6012.9|6012.2|6013.28|6012.58|6012.78|6012.08|109
1738761150000|2025-02-05 13:12:30|6012.78|6012.08|6013.03|6012.33|6013.03|6012.33|6012.78|6012.08|11
1738761160000|2025-02-05 13:12:40|6013.15|6012.45|6013.03|6012.33|6013.15|6012.45|6012.78|6012.08|32
1738761170000|2025-02-05 13:12:50|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|6013.28|6012.58|11
1738761180000|2025-02-05 13:13:00|6012.9|6012.2|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|36
1738761190000|2025-02-05 13:13:10|6012.9|6012.2|6012.78|6012.08|6013.03|6012.33|6012.78|6012.08|22
1738761200000|2025-02-05 13:13:20|6013.03|6012.33|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|37
1738761210000|2025-02-05 13:13:30|6013.28|6012.58|6013.03|6012.33|6013.28|6012.58|6012.9|6012.2|92
1738761220000|2025-02-05 13:13:40|6013.53|6012.83|6013.65|6012.95|6013.78|6013.08|6013.53|6012.83|79
1738761230000|2025-02-05 13:13:50|6013.78|6013.08|6013.53|6012.83|6013.78|6013.08|6013.53|6012.83|19
1738761240000|2025-02-05 13:14:00|||||||||24
1738761250000|2025-02-05 13:14:10|6013.28|6012.58|6013.28|6012.58|6013.4|6012.7|6013.28|6012.58|21
1738761260000|2025-02-05 13:14:20|||||||||37
1738761270000|2025-02-05 13:14:30|6013.4|6012.7|6013.78|6013.08|6013.9|6013.2|6013.28|6012.58|28
1738761280000|2025-02-05 13:14:40|6013.9|6013.2|6014.03|6013.33|6014.03|6013.33|6013.78|6013.08|15
1738761290000|2025-02-05 13:14:50|6013.78|6013.08|6013.65|6012.95|6014.03|6013.33|6013.65|6012.95|40
1738761300000|2025-02-05 13:15:00|6012.9|6012.2|6013.9|6013.2|6013.9|6013.2|6011.65|6010.95|360
1738761310000|2025-02-05 13:15:10|6013.78|6013.08|6012.53|6011.83|6013.78|6013.08|6012.28|6011.58|191
1738761320000|2025-02-05 13:15:20|6012.65|6011.95|6011.78|6011.08|6012.78|6012.08|6011.53|6010.83|114
1738761330000|2025-02-05 13:15:30|6011.53|6010.83|6011.28|6010.58|6011.78|6011.08|6011.28|6010.58|61
1738761340000|2025-02-05 13:15:40|6011.4|6010.7|6011.65|6010.95|6011.78|6011.08|6011.4|6010.7|45
1738761350000|2025-02-05 13:15:50|6011.78|6011.08|6011.78|6011.08|6012.28|6011.58|6011.53|6010.83|107
1738761360000|2025-02-05 13:16:00|6011.9|6011.2|6011.4|6010.7|6011.9|6011.2|6011.28|6010.58|57
1738761370000|2025-02-05 13:16:10|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|44
1738761380000|2025-02-05 13:16:20|6010.53|6009.83|6010.9|6010.2|6011.03|6010.33|6010.53|6009.83|66
1738761390000|2025-02-05 13:16:30|6010.78|6010.08|6011.9|6011.2|6011.9|6011.2|6010.78|6010.08|112
1738761400000|2025-02-05 13:16:40|6011.78|6011.08|6011.53|6010.83|6011.78|6011.08|6011.53|6010.83|12
1738761410000|2025-02-05 13:16:50|6011.4|6010.7|6011.78|6011.08|6011.78|6011.08|6011.4|6010.7|82
1738761420000|2025-02-05 13:17:00|6011.9|6011.2|6012.03|6011.33|6012.53|6011.83|6011.9|6011.2|48
1738761430000|2025-02-05 13:17:10|6011.78|6011.08|6011.78|6011.08|6012.28|6011.58|6011.78|6011.08|61
1738761440000|2025-02-05 13:17:20|6012.28|6011.58|6012.03|6011.33|6012.28|6011.58|6012.03|6011.33|42
1738761450000|2025-02-05 13:17:30|6012.15|6011.45|6012.28|6011.58|6012.53|6011.83|6012.03|6011.33|45
1738761460000|2025-02-05 13:17:40|6012.03|6011.33|6011.28|6010.58|6012.15|6011.45|6011.03|6010.33|159
1738761470000|2025-02-05 13:17:50|6011.53|6010.83|6011.03|6010.33|6011.53|6010.83|6011.03|6010.33|85
1738761480000|2025-02-05 13:18:00|6011.15|6010.45|6010.78|6010.08|6011.28|6010.58|6010.78|6010.08|31
1738761490000|2025-02-05 13:18:10|6010.53|6009.83|6009.53|6008.83|6010.78|6010.08|6009.4|6008.7|284
1738761500000|2025-02-05 13:18:20|6010.03|6009.33|6010.78|6010.08|6011.03|6010.33|6010.03|6009.33|163
1738761510000|2025-02-05 13:18:30|6010.9|6010.2|6011.28|6010.58|6011.53|6010.83|6010.9|6010.2|116
1738761520000|2025-02-05 13:18:40|6011.4|6010.7|6012.28|6011.58|6012.28|6011.58|6011.4|6010.7|126
1738761530000|2025-02-05 13:18:50|6012.03|6011.33|6012.03|6011.33|6012.53|6011.83|6012.03|6011.33|105
1738761540000|2025-02-05 13:19:00|6012.15|6011.45|6012.28|6011.58|6012.53|6011.83|6012.15|6011.45|46
1738761550000|2025-02-05 13:19:10|6012.03|6011.33|6012.4|6011.7|6012.4|6011.7|6012.03|6011.33|31
1738761560000|2025-02-05 13:19:20|6012.28|6011.58|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|44
1738761570000|2025-02-05 13:19:30|6012.03|6011.33|6012.28|6011.58|6012.53|6011.83|6012.03|6011.33|23
1738761580000|2025-02-05 13:19:40|6012.4|6011.7|6012.53|6011.83|6012.53|6011.83|6012.03|6011.33|22
1738761590000|2025-02-05 13:19:50|6012.4|6011.7|6012.28|6011.58|6012.53|6011.83|6012.28|6011.58|38
1738761600000|2025-02-05 13:20:00|6012.03|6011.33|6011.78|6011.08|6012.03|6011.33|6011.53|6010.83|85
1738761610000|2025-02-05 13:20:10|6012.03|6011.33|6012.53|6011.83|6012.53|6011.83|6012.03|6011.33|87
1738761620000|2025-02-05 13:20:20|6013.03|6012.33|6013.28|6012.58|6013.28|6012.58|6013.03|6012.33|56
1738761630000|2025-02-05 13:20:30|6013.03|6012.33|6012.78|6012.08|6013.28|6012.58|6012.53|6011.83|70
1738761640000|2025-02-05 13:20:40|6012.53|6011.83|6012.65|6011.95|6012.78|6012.08|6012.53|6011.83|28
1738761650000|2025-02-05 13:20:50|6012.78|6012.08|6013.28|6012.58|6013.28|6012.58|6012.78|6012.08|37
1738761660000|2025-02-05 13:21:00|6013.03|6012.33|6013.28|6012.58|6013.78|6013.08|6013.03|6012.33|58
1738761670000|2025-02-05 13:21:10|6013.15|6012.45|6014.03|6013.33|6014.03|6013.33|6013.03|6012.33|34
1738761680000|2025-02-05 13:21:20|6014.28|6013.58|6014.53|6013.83|6014.53|6013.83|6014.28|6013.58|153
1738761690000|2025-02-05 13:21:30|6014.78|6014.08|6014.78|6014.08|6015.03|6014.33|6014.53|6013.83|85
1738761700000|2025-02-05 13:21:40|6015.03|6014.33|6014.78|6014.08|6015.03|6014.33|6014.53|6013.83|75
1738761710000|2025-02-05 13:21:50|6014.53|6013.83|6014.53|6013.83|6014.78|6014.08|6014.28|6013.58|82
1738761720000|2025-02-05 13:22:00|6014.28|6013.58|6014.28|6013.58|6014.53|6013.83|6014.28|6013.58|25
1738761730000|2025-02-05 13:22:10|6014.4|6013.7|6013.78|6013.08|6014.53|6013.83|6013.78|6013.08|42
1738761740000|2025-02-05 13:22:20|6014.03|6013.33|6013.03|6012.33|6014.03|6013.33|6013.03|6012.33|74
1738761750000|2025-02-05 13:22:30|6012.78|6012.08|6013.03|6012.33|6013.15|6012.45|6012.53|6011.83|81
1738761760000|2025-02-05 13:22:40|6012.9|6012.2|6013.28|6012.58|6013.78|6013.08|6012.9|6012.2|102
1738761770000|2025-02-05 13:22:50|6013.53|6012.83|6013.15|6012.45|6013.78|6013.08|6013.03|6012.33|66
1738761780000|2025-02-05 13:23:00|6013.28|6012.58|6012.78|6012.08|6013.28|6012.58|6012.53|6011.83|247
1738761790000|2025-02-05 13:23:10|6012.53|6011.83|6012.9|6012.2|6012.9|6012.2|6012.53|6011.83|39
1738761800000|2025-02-05 13:23:20|6013.03|6012.33|6013.53|6012.83|6013.53|6012.83|6013.03|6012.33|62
1738761810000|2025-02-05 13:23:30|6013.4|6012.7|6013.28|6012.58|6013.53|6012.83|6013.28|6012.58|8
1738761820000|2025-02-05 13:23:40|6013.53|6012.83|6013.28|6012.58|6013.53|6012.83|6013.28|6012.58|25
1738761830000|2025-02-05 13:23:50|6013.4|6012.7|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|26
1738761840000|2025-02-05 13:24:00|6013.28|6012.58|6013.28|6012.58|6013.53|6012.83|6013.28|6012.58|80
1738761850000|2025-02-05 13:24:10|6013.4|6012.7|6013.15|6012.45|6013.53|6012.83|6013.15|6012.45|32
1738761860000|2025-02-05 13:24:20|6013.28|6012.58|6013.28|6012.58|6013.65|6012.95|6013.28|6012.58|44
1738761870000|2025-02-05 13:24:30|6013.15|6012.45|6013.03|6012.33|6013.28|6012.58|6013.03|6012.33|19
1738761880000|2025-02-05 13:24:40|6012.9|6012.2|6012.9|6012.2|6013.03|6012.33|6012.78|6012.08|56
1738761890000|2025-02-05 13:24:50|6013.03|6012.33|6013.53|6012.83|6013.53|6012.83|6012.9|6012.2|135
1738761900000|2025-02-05 13:25:00|6013.78|6013.08|6013.53|6012.83|6013.78|6013.08|6013.53|6012.83|33
1738761910000|2025-02-05 13:25:10|6013.65|6012.95|6013.53|6012.83|6013.78|6013.08|6013.53|6012.83|42
1738761920000|2025-02-05 13:25:20|6013.4|6012.7|6013.28|6012.58|6013.78|6013.08|6013.28|6012.58|74
1738761930000|2025-02-05 13:25:30|6013.4|6012.7|6013.4|6012.7|6013.78|6013.08|6013.28|6012.58|25
1738761940000|2025-02-05 13:25:40|6013.28|6012.58|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|53
1738761950000|2025-02-05 13:25:50|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|36
1738761960000|2025-02-05 13:26:00|6014.28|6013.58|6013.53|6012.83|6014.53|6013.83|6013.53|6012.83|529
1738761970000|2025-02-05 13:26:10|6013.28|6012.58|6013.53|6012.83|6013.53|6012.83|6013.28|6012.58|66
1738761980000|2025-02-05 13:26:20|6013.65|6012.95|6013.78|6013.08|6014.28|6013.58|6013.53|6012.83|45
1738761990000|2025-02-05 13:26:30|6013.9|6013.2|6013.53|6012.83|6014.03|6013.33|6013.53|6012.83|35
1738762000000|2025-02-05 13:26:40|6013.78|6013.08|6014.03|6013.33|6014.03|6013.33|6013.53|6012.83|40
1738762010000|2025-02-05 13:26:50|6013.78|6013.08|6013.65|6012.95|6013.78|6013.08|6013.65|6012.95|20
1738762020000|2025-02-05 13:27:00|6013.78|6013.08|6013.78|6013.08|6013.78|6013.08|6013.53|6012.83|59
1738762030000|2025-02-05 13:27:10|6014.03|6013.33|6014.53|6013.83|6014.53|6013.83|6014.03|6013.33|73
1738762040000|2025-02-05 13:27:20|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|6014.28|6013.58|46
1738762050000|2025-02-05 13:27:30|6014.4|6013.7|6014.53|6013.83|6014.53|6013.83|6014.4|6013.7|14
1738762060000|2025-02-05 13:27:40|6014.28|6013.58|6014.53|6013.83|6014.53|6013.83|6014.03|6013.33|105
1738762070000|2025-02-05 13:27:50|6014.78|6014.08|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|45
1738762080000|2025-02-05 13:28:00|6015.28|6014.58|6015.65|6014.95|6015.78|6015.08|6015.28|6014.58|109
1738762090000|2025-02-05 13:28:10|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|6015.65|6014.95|62
1738762100000|2025-02-05 13:28:20|6015.65|6014.95|6015.78|6015.08|6015.78|6015.08|6015.65|6014.95|31
1738762110000|2025-02-05 13:28:30|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|6015.78|6015.08|58
1738762120000|2025-02-05 13:28:40|||||||||7
1738762130000|2025-02-05 13:28:50|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.03|6015.33|75
1738762140000|2025-02-05 13:29:00|6016.28|6015.58|6016.28|6015.58|6016.28|6015.58|6015.53|6014.83|133
1738762150000|2025-02-05 13:29:10|6016.03|6015.33|6015.53|6014.83|6016.03|6015.33|6015.53|6014.83|72
1738762160000|2025-02-05 13:29:20|6015.03|6014.33|6015.28|6014.58|6015.28|6014.58|6015.03|6014.33|68
1738762170000|2025-02-05 13:29:30|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|101
1738762180000|2025-02-05 13:29:40|6015.53|6014.83|6015.78|6015.08|6016.03|6015.33|6015.53|6014.83|109
1738762190000|2025-02-05 13:29:50|6015.9|6015.2|6016.03|6015.33|6016.15|6015.45|6015.9|6015.2|52
1738762200000|2025-02-05 13:30:00|6016.78|6016.08|6019.03|6018.33|6020.78|6020.08|6016.78|6016.08|1366
1738762210000|2025-02-05 13:30:10|6018.78|6018.08|6020.03|6019.33|6021.15|6020.45|6017.78|6017.08|968
1738762220000|2025-02-05 13:30:20|6019.53|6018.83|6018.53|6017.83|6019.9|6019.2|6018.28|6017.58|372
1738762230000|2025-02-05 13:30:30|6018.4|6017.7|6017.78|6017.08|6018.65|6017.95|6017.78|6017.08|268
1738762240000|2025-02-05 13:30:40|6017.53|6016.83|6017.53|6016.83|6018.03|6017.33|6017.4|6016.7|163
1738762250000|2025-02-05 13:30:50|6017.78|6017.08|6018.4|6017.7|6018.4|6017.7|6017.4|6016.7|160
1738762260000|2025-02-05 13:31:00|6018.28|6017.58|6018.53|6017.83|6018.53|6017.83|6018.03|6017.33|95
1738762270000|2025-02-05 13:31:10|6018.4|6017.7|6018.03|6017.33|6018.53|6017.83|6018.03|6017.33|85
1738762280000|2025-02-05 13:31:20|6017.78|6017.08|6018.78|6018.08|6018.78|6018.08|6017.78|6017.08|257
1738762290000|2025-02-05 13:31:30|6018.9|6018.2|6019.28|6018.58|6019.28|6018.58|6018.9|6018.2|103
1738762300000|2025-02-05 13:31:40|6019.15|6018.45|6018.78|6018.08|6019.28|6018.58|6018.78|6018.08|86
1738762310000|2025-02-05 13:31:50|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6018.78|6018.08|51
1738762320000|2025-02-05 13:32:00|6018.9|6018.2|6018.28|6017.58|6019.03|6018.33|6018.28|6017.58|145
1738762330000|2025-02-05 13:32:10|6018.4|6017.7|6018.78|6018.08|6018.78|6018.08|6018.28|6017.58|131
1738762340000|2025-02-05 13:32:20|6018.65|6017.95|6018.65|6017.95|6018.78|6018.08|6018.28|6017.58|84
1738762350000|2025-02-05 13:32:30|6018.78|6018.08|6018.78|6018.08|6018.78|6018.08|6018.28|6017.58|68
1738762360000|2025-02-05 13:32:40|6018.53|6017.83|6017.53|6016.83|6018.53|6017.83|6017.28|6016.58|340
1738762370000|2025-02-05 13:32:50|6017.28|6016.58|6016.28|6015.58|6017.53|6016.83|6016.03|6015.33|650
1738762380000|2025-02-05 13:33:00|6016.15|6015.45|6016.4|6015.7|6016.53|6015.83|6016.15|6015.45|94
1738762390000|2025-02-05 13:33:10|6016.28|6015.58|6015.53|6014.83|6016.28|6015.58|6015.28|6014.58|173
1738762400000|2025-02-05 13:33:20|6015.4|6014.7|6014.28|6013.58|6015.53|6014.83|6014.03|6013.33|415
1738762410000|2025-02-05 13:33:30|6014.15|6013.45|6015.28|6014.58|6015.78|6015.08|6014.15|6013.45|332
1738762420000|2025-02-05 13:33:40|6015.53|6014.83|6015.4|6014.7|6015.53|6014.83|6015.28|6014.58|75
1738762430000|2025-02-05 13:33:50|6015.53|6014.83|6015.15|6014.45|6015.53|6014.83|6015.15|6014.45|100
1738762440000|2025-02-05 13:34:00|6015.28|6014.58|6015.03|6014.33|6015.28|6014.58|6014.53|6013.83|146
1738762450000|2025-02-05 13:34:10|6014.78|6014.08|6014.78|6014.08|6015.03|6014.33|6014.28|6013.58|119
1738762460000|2025-02-05 13:34:20|6014.65|6013.95|6014.53|6013.83|6014.78|6014.08|6014.53|6013.83|32
1738762470000|2025-02-05 13:34:30|6014.4|6013.7|6014.03|6013.33|6014.53|6013.83|6014.03|6013.33|87
1738762480000|2025-02-05 13:34:40|6014.28|6013.58|6014.28|6013.58|6014.4|6013.7|6014.03|6013.33|105
1738762490000|2025-02-05 13:34:50|6014.03|6013.33|6014.78|6014.08|6014.78|6014.08|6014.03|6013.33|58
1738762500000|2025-02-05 13:35:00|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|129
1738762510000|2025-02-05 13:35:10|6014.53|6013.83|6014.78|6014.08|6014.78|6014.08|6014.53|6013.83|42
1738762520000|2025-02-05 13:35:20|6014.53|6013.83|6014.28|6013.58|6014.78|6014.08|6014.28|6013.58|51
1738762530000|2025-02-05 13:35:30|6013.9|6013.2|6014.28|6013.58|6014.28|6013.58|6013.78|6013.08|92
1738762540000|2025-02-05 13:35:40|6013.9|6013.2|6013.78|6013.08|6014.03|6013.33|6013.78|6013.08|35
1738762550000|2025-02-05 13:35:50|6014.03|6013.33|6013.28|6012.58|6014.15|6013.45|6013.28|6012.58|109
1738762560000|2025-02-05 13:36:00|6013.03|6012.33|6013.28|6012.58|6013.53|6012.83|6013.03|6012.33|152
1738762570000|2025-02-05 13:36:10|6013.4|6012.7|6013.53|6012.83|6013.65|6012.95|6013.4|6012.7|39
1738762580000|2025-02-05 13:36:20|6013.78|6013.08|6013.78|6013.08|6014.15|6013.45|6013.78|6013.08|59
1738762590000|2025-02-05 13:36:30|6014.03|6013.33|6014.28|6013.58|6014.28|6013.58|6013.9|6013.2|48
1738762600000|2025-02-05 13:36:40|6014.03|6013.33|6014.78|6014.08|6014.78|6014.08|6014.03|6013.33|95
1738762610000|2025-02-05 13:36:50|6014.53|6013.83|6014.78|6014.08|6014.78|6014.08|6014.53|6013.83|67
1738762620000|2025-02-05 13:37:00|6014.53|6013.83|6015.03|6014.33|6015.03|6014.33|6014.53|6013.83|65
1738762630000|2025-02-05 13:37:10|6014.9|6014.2|6015.28|6014.58|6015.28|6014.58|6014.9|6014.2|76
1738762640000|2025-02-05 13:37:20|6015.4|6014.7|6015.28|6014.58|6016.03|6015.33|6015.28|6014.58|178
1738762650000|2025-02-05 13:37:30|6015.53|6014.83|6015.53|6014.83|6015.65|6014.95|6015.03|6014.33|108
1738762660000|2025-02-05 13:37:40|6015.78|6015.08|6015.78|6015.08|6016.03|6015.33|6015.78|6015.08|72
1738762670000|2025-02-05 13:37:50|6015.9|6015.2|6015.53|6014.83|6016.03|6015.33|6015.53|6014.83|79
1738762680000|2025-02-05 13:38:00|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|6015.03|6014.33|163
1738762690000|2025-02-05 13:38:10|6016.03|6015.33|6015.03|6014.33|6016.53|6015.83|6015.03|6014.33|589
1738762700000|2025-02-05 13:38:20|6015.15|6014.45|6015.15|6014.45|6015.28|6014.58|6015.03|6014.33|237
1738762710000|2025-02-05 13:38:30|6015.28|6014.58|6015.03|6014.33|6015.53|6014.83|6015.03|6014.33|121
1738762720000|2025-02-05 13:38:40|6015.15|6014.45|6015.28|6014.58|6015.4|6014.7|6015.15|6014.45|43
1738762730000|2025-02-05 13:38:50|6015.53|6014.83|6015.53|6014.83|6015.53|6014.83|6015.28|6014.58|23
1738762740000|2025-02-05 13:39:00|6015.28|6014.58|6015.28|6014.58|6015.4|6014.7|6015.03|6014.33|84
1738762750000|2025-02-05 13:39:10|||||||||39
1738762760000|2025-02-05 13:39:20|6014.78|6014.08|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|68
1738762770000|2025-02-05 13:39:30|||||||||1
1738762780000|2025-02-05 13:39:40|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.03|6014.33|70
1738762790000|2025-02-05 13:39:50|6015.53|6014.83|6015.28|6014.58|6015.53|6014.83|6015.28|6014.58|36
1738762800000|2025-02-05 13:40:00|6015.4|6014.7|6016.28|6015.58|6016.28|6015.58|6015.28|6014.58|99
1738762810000|2025-02-05 13:40:10|6016.53|6015.83|6016.53|6015.83|6016.53|6015.83|6016.28|6015.58|56
1738762820000|2025-02-05 13:40:20|6016.78|6016.08|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|72
1738762830000|2025-02-05 13:40:30|6016.78|6016.08|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|85
1738762840000|2025-02-05 13:40:40|6017.28|6016.58|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|53
1738762850000|2025-02-05 13:40:50|6017.78|6017.08|6018.03|6017.33|6018.15|6017.45|6017.78|6017.08|159
1738762860000|2025-02-05 13:41:00|6017.78|6017.08|6018.03|6017.33|6018.03|6017.33|6017.78|6017.08|93
1738762870000|2025-02-05 13:41:10|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|25
1738762880000|2025-02-05 13:41:20|6018.03|6017.33|6018.28|6017.58|6018.28|6017.58|6018.03|6017.33|52
1738762890000|2025-02-05 13:41:30|6018.03|6017.33|6017.78|6017.08|6018.03|6017.33|6017.78|6017.08|53
1738762900000|2025-02-05 13:41:40|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|37
1738762910000|2025-02-05 13:41:50|6018.03|6017.33|6017.78|6017.08|6018.03|6017.33|6017.78|6017.08|44
1738762920000|2025-02-05 13:42:00|6017.53|6016.83|6017.53|6016.83|6017.78|6017.08|6017.28|6016.58|223
1738762930000|2025-02-05 13:42:10|6017.28|6016.58|6015.53|6014.83|6017.28|6016.58|6015.28|6014.58|461
1738762940000|2025-02-05 13:42:20|6015.78|6015.08|6016.03|6015.33|6016.03|6015.33|6015.53|6014.83|56
1738762950000|2025-02-05 13:42:30|6015.78|6015.08|6015.78|6015.08|6016.03|6015.33|6015.78|6015.08|90
1738762960000|2025-02-05 13:42:40|6016.03|6015.33|6015.78|6015.08|6016.03|6015.33|6015.78|6015.08|57
1738762970000|2025-02-05 13:42:50|6015.28|6014.58|6015.28|6014.58|6015.53|6014.83|6015.28|6014.58|44
1738762980000|2025-02-05 13:43:00|6014.78|6014.08|6015.53|6014.83|6015.53|6014.83|6014.78|6014.08|73
1738762990000|2025-02-05 13:43:10|6015.28|6014.58|6015.28|6014.58|6015.28|6014.58|6015.03|6014.33|84
1738763000000|2025-02-05 13:43:20|6015.03|6014.33|6015.03|6014.33|6015.03|6014.33|6014.78|6014.08|121
1738763010000|2025-02-05 13:43:30|6015.28|6014.58|6015.28|6014.58|6015.53|6014.83|6015.28|6014.58|111
1738763020000|2025-02-05 13:43:40|6015.53|6014.83|6015.78|6015.08|6015.78|6015.08|6015.53|6014.83|62
1738763030000|2025-02-05 13:43:50|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|26
1738763040000|2025-02-05 13:44:00|6015.78|6015.08|6016.03|6015.33|6016.03|6015.33|6015.53|6014.83|101
1738763050000|2025-02-05 13:44:10|6016.53|6015.83|6017.28|6016.58|6017.28|6016.58|6016.28|6015.58|207
1738763060000|2025-02-05 13:44:20|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|190
1738763070000|2025-02-05 13:44:30|6017.28|6016.58|6017.03|6016.33|6017.53|6016.83|6017.03|6016.33|230
1738763080000|2025-02-05 13:44:40|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|29
1738763090000|2025-02-05 13:44:50|6017.03|6016.33|6017.28|6016.58|6017.28|6016.58|6017.03|6016.33|28
1738763100000|2025-02-05 13:45:00|6017.4|6016.7|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|48
1738763110000|2025-02-05 13:45:10|6017.53|6016.83|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|80
1738763120000|2025-02-05 13:45:20|6017.28|6016.58|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|97
1738763130000|2025-02-05 13:45:30|||||||||5
1738763140000|2025-02-05 13:45:40|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|73
1738763150000|2025-02-05 13:45:50|6018.03|6017.33|6018.28|6017.58|6018.28|6017.58|6018.03|6017.33|427
1738763160000|2025-02-05 13:46:00|6018.53|6017.83|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|139
1738763170000|2025-02-05 13:46:10|6018.65|6017.95|6018.53|6017.83|6018.65|6017.95|6018.53|6017.83|21
1738763180000|2025-02-05 13:46:20|6018.28|6017.58|6018.03|6017.33|6018.53|6017.83|6018.03|6017.33|353
1738763190000|2025-02-05 13:46:30|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|131
1738763200000|2025-02-05 13:46:40|6017.53|6016.83|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|63
1738763210000|2025-02-05 13:46:50|6017.28|6016.58|6017.53|6016.83|6017.53|6016.83|6017.28|6016.58|36
1738763220000|2025-02-05 13:47:00|6017.65|6016.95|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|90
1738763230000|2025-02-05 13:47:10|6017.9|6017.2|6018.03|6017.33|6018.03|6017.33|6017.78|6017.08|73
1738763240000|2025-02-05 13:47:20|6018.15|6017.45|6018.03|6017.33|6018.15|6017.45|6018.03|6017.33|128
1738763250000|2025-02-05 13:47:30|6017.78|6017.08|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|48
1738763260000|2025-02-05 13:47:40|6017.65|6016.95|6017.53|6016.83|6017.65|6016.95|6017.28|6016.58|42
1738763270000|2025-02-05 13:47:50|6017.28|6016.58|6016.53|6015.83|6017.28|6016.58|6016.53|6015.83|126
1738763280000|2025-02-05 13:48:00|6016.78|6016.08|6016.28|6015.58|6016.78|6016.08|6016.28|6015.58|82
1738763290000|2025-02-05 13:48:10|6016.03|6015.33|6016.03|6015.33|6016.03|6015.33|6015.9|6015.2|77
1738763300000|2025-02-05 13:48:20|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|6015.78|6015.08|28
1738763310000|2025-02-05 13:48:30|6016.03|6015.33|6016.03|6015.33|6016.28|6015.58|6016.03|6015.33|73
1738763320000|2025-02-05 13:48:40|6015.53|6014.83|6015.78|6015.08|6016.03|6015.33|6015.53|6014.83|126
1738763330000|2025-02-05 13:48:50|||||||||15
1738763340000|2025-02-05 13:49:00|6016.28|6015.58|6016.28|6015.58|6016.53|6015.83|6016.15|6015.45|187
1738763350000|2025-02-05 13:49:10|6016.03|6015.33|6016.28|6015.58|6016.28|6015.58|6016.03|6015.33|10
1738763370000|2025-02-05 13:49:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|55
1738763380000|2025-02-05 13:49:40|6016.53|6015.83|6017.03|6016.33|6017.03|6016.33|6016.53|6015.83|55
1738763390000|2025-02-05 13:49:50|6016.78|6016.08|6017.03|6016.33|6017.03|6016.33|6016.78|6016.08|41
1738763400000|2025-02-05 13:50:00|6016.78|6016.08|6017.28|6016.58|6017.53|6016.83|6016.78|6016.08|228
1738763410000|2025-02-05 13:50:10|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|62
1738763420000|2025-02-05 13:50:20|6018.03|6017.33|6017.53|6016.83|6018.03|6017.33|6017.53|6016.83|104
1738763430000|2025-02-05 13:50:30|6017.28|6016.58|6017.78|6017.08|6017.78|6017.08|6017.28|6016.58|46
1738763440000|2025-02-05 13:50:40|6018.03|6017.33|6018.03|6017.33|6018.28|6017.58|6018.03|6017.33|209
1738763450000|2025-02-05 13:50:50|||||||||17
1738763460000|2025-02-05 13:51:00|||||||||6
1738763470000|2025-02-05 13:51:10|||||||||8
1738763480000|2025-02-05 13:51:20|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|22
1738763490000|2025-02-05 13:51:30|6018.53|6017.83|6018.28|6017.58|6018.53|6017.83|6018.28|6017.58|125
1738763500000|2025-02-05 13:51:40|6018.53|6017.83|6018.03|6017.33|6018.53|6017.83|6018.03|6017.33|93
1738763510000|2025-02-05 13:51:50|||||||||12
1738763520000|2025-02-05 13:52:00|6018.28|6017.58|6018.03|6017.33|6018.28|6017.58|6018.03|6017.33|70
1738763530000|2025-02-05 13:52:10|6017.78|6017.08|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|174
1738763540000|2025-02-05 13:52:20|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|65
1738763550000|2025-02-05 13:52:30|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|61
1738763560000|2025-02-05 13:52:40|6017.65|6016.95|6017.78|6017.08|6017.78|6017.08|6017.65|6016.95|23
1738763570000|2025-02-05 13:52:50|6017.53|6016.83|6017.03|6016.33|6017.53|6016.83|6017.03|6016.33|202
1738763580000|2025-02-05 13:53:00|6017.28|6016.58|6017.28|6016.58|6017.28|6016.58|6017.15|6016.45|104
1738763590000|2025-02-05 13:53:10|||||||||23
1738763600000|2025-02-05 13:53:20|6017.53|6016.83|6018.03|6017.33|6018.03|6017.33|6017.53|6016.83|133
1738763610000|2025-02-05 13:53:30|6017.78|6017.08|6018.03|6017.33|6018.03|6017.33|6017.78|6017.08|71
1738763620000|2025-02-05 13:53:40|6017.78|6017.08|6017.53|6016.83|6017.78|6017.08|6017.53|6016.83|40
1738763630000|2025-02-05 13:53:50|6017.28|6016.58|6017.28|6016.58|6017.53|6016.83|6017.28|6016.58|38
1738763640000|2025-02-05 13:54:00|6017.03|6016.33|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|216
1738763650000|2025-02-05 13:54:10|6017.28|6016.58|6017.03|6016.33|6017.28|6016.58|6017.03|6016.33|51
1738763660000|2025-02-05 13:54:20|||||||||14
1738763670000|2025-02-05 13:54:30|6016.78|6016.08|6017.28|6016.58|6017.28|6016.58|6016.78|6016.08|78
1738763680000|2025-02-05 13:54:40|6017.4|6016.7|6017.53|6016.83|6017.53|6016.83|6017.4|6016.7|24
1738763690000|2025-02-05 13:54:50|6017.28|6016.58|6018.03|6017.33|6018.03|6017.33|6017.28|6016.58|112
1738763700000|2025-02-05 13:55:00|6017.9|6017.2|6018.28|6017.58|6018.28|6017.58|6017.9|6017.2|198
1738763710000|2025-02-05 13:55:10|6018.03|6017.33|6018.28|6017.58|6018.28|6017.58|6018.03|6017.33|91
1738763730000|2025-02-05 13:55:30|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|6018.03|6017.33|20
1738763740000|2025-02-05 13:55:40|6018.28|6017.58|6018.03|6017.33|6018.28|6017.58|6018.03|6017.33|53
1738763750000|2025-02-05 13:55:50|6018.28|6017.58|6018.03|6017.33|6018.28|6017.58|6018.03|6017.33|44
1738763760000|2025-02-05 13:56:00|6018.28|6017.58|6018.03|6017.33|6018.28|6017.58|6017.78|6017.08|362
1738763770000|2025-02-05 13:56:10|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|6018.28|6017.58|20
1738763780000|2025-02-05 13:56:20|||||||||3
1738763790000|2025-02-05 13:56:30|6018.03|6017.33|6017.78|6017.08|6018.03|6017.33|6017.78|6017.08|66
1738763800000|2025-02-05 13:56:40|||||||||26
1738763810000|2025-02-05 13:56:50|||||||||10
1738763820000|2025-02-05 13:57:00|||||||||79
1738763830000|2025-02-05 13:57:10|6017.53|6016.83|6017.78|6017.08|6017.78|6017.08|6017.53|6016.83|188
1738763840000|2025-02-05 13:57:20|6018.03|6017.33|6018.28|6017.58|6018.28|6017.58|6018.03|6017.33|78
1738763860000|2025-02-05 13:57:40|||||||||119
1738763870000|2025-02-05 13:57:50|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|50
1738763880000|2025-02-05 13:58:00|6018.78|6018.08|6019.28|6018.58|6019.28|6018.58|6018.78|6018.08|262
1738763890000|2025-02-05 13:58:10|6019.4|6018.7|6019.78|6019.08|6019.78|6019.08|6019.28|6018.58|185
1738763900000|2025-02-05 13:58:20|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|103
1738763910000|2025-02-05 13:58:30|6019.28|6018.58|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|30
1738763920000|2025-02-05 13:58:40|||||||||25
1738763930000|2025-02-05 13:58:50|6019.78|6019.08|6020.03|6019.33|6020.03|6019.33|6019.78|6019.08|224
1738763940000|2025-02-05 13:59:00|||||||||81
1738763950000|2025-02-05 13:59:10|6019.78|6019.08|6019.78|6019.08|6019.9|6019.2|6019.53|6018.83|97
1738763960000|2025-02-05 13:59:20|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|30
1738763970000|2025-02-05 13:59:30|6019.28|6018.58|6019.28|6018.58|6019.4|6018.7|6019.28|6018.58|293
1738763980000|2025-02-05 13:59:40|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|126
1738763990000|2025-02-05 13:59:50|6019.28|6018.58|6019.4|6018.7|6019.4|6018.7|6019.28|6018.58|45
1738764000000|2025-02-05 14:00:00|6019.28|6018.58|6019.53|6018.83|6019.78|6019.08|6019.28|6018.58|156
1738764010000|2025-02-05 14:00:10|||||||||96
1738764020000|2025-02-05 14:00:20|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|6019.28|6018.58|164
1738764030000|2025-02-05 14:00:30|6019.53|6018.83|6019.03|6018.33|6019.53|6018.83|6019.03|6018.33|66
1738764040000|2025-02-05 14:00:40|6018.78|6018.08|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|221
1738764050000|2025-02-05 14:00:50|6018.28|6017.58|6018.53|6017.83|6018.53|6017.83|6018.28|6017.58|124
1738764060000|2025-02-05 14:01:00|6018.78|6018.08|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|59
1738764070000|2025-02-05 14:01:10|6018.78|6018.08|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|71
1738764080000|2025-02-05 14:01:20|6018.78|6018.08|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|24
1738764090000|2025-02-05 14:01:30|||||||||11
1738764100000|2025-02-05 14:01:40|6018.78|6018.08|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|78
1738764110000|2025-02-05 14:01:50|6018.78|6018.08|6018.78|6018.08|6019.03|6018.33|6018.78|6018.08|64
1738764120000|2025-02-05 14:02:00|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|6019.03|6018.33|67
1738764130000|2025-02-05 14:02:10|6019.28|6018.58|6019.03|6018.33|6019.28|6018.58|6018.78|6018.08|105
1738764140000|2025-02-05 14:02:20|6018.78|6018.08|6018.53|6017.83|6018.78|6018.08|6018.53|6017.83|36
1738764150000|2025-02-05 14:02:30|6018.28|6017.58|6018.03|6017.33|6018.53|6017.83|6018.03|6017.33|370
1738764160000|2025-02-05 14:02:40|6017.78|6017.08|6016.78|6016.08|6017.78|6017.08|6016.78|6016.08|288
1738764170000|2025-02-05 14:02:50|6016.9|6016.2|6017.03|6016.33|6017.03|6016.33|6016.53|6015.83|189
1738764180000|2025-02-05 14:03:00|6016.78|6016.08|6016.78|6016.08|6016.78|6016.08|6016.53|6015.83|67
1738764190000|2025-02-05 14:03:10|||||||||24
1738764200000|2025-02-05 14:03:20|6016.53|6015.83|6016.78|6016.08|6016.78|6016.08|6016.53|6015.83|47
1738764210000|2025-02-05 14:03:30|6017.03|6016.33|6016.78|6016.08|6017.28|6016.58|6016.78|6016.08|211
1738764220000|2025-02-05 14:03:40|6017.03|6016.33|6018.28|6017.58|6018.28|6017.58|6017.03|6016.33|179
1738764230000|2025-02-05 14:03:50|6018.03|6017.33|6017.78|6017.08|6018.15|6017.45|6017.78|6017.08|104
1738764240000|2025-02-05 14:04:00|6018.03|6017.33|6018.53|6017.83|6018.53|6017.83|6018.03|6017.33|432
1738764250000|2025-02-05 14:04:10|6018.03|6017.33|6017.9|6017.2|6018.03|6017.33|6017.53|6016.83|318
1738764260000|2025-02-05 14:04:20|6018.03|6017.33|6018.28|6017.58|6018.28|6017.58|6018.03|6017.33|62
1738764270000|2025-02-05 14:04:30|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|6018.53|6017.83|15
1738764280000|2025-02-05 14:04:40|6018.78|6018.08|6019.03|6018.33|6019.03|6018.33|6018.53|6017.83|108
1738764290000|2025-02-05 14:04:50|6018.53|6017.83|6018.53|6017.83|6019.03|6018.33|6018.53|6017.83|173
1738764300000|2025-02-05 14:05:00|6018.65|6017.95|6019.28|6018.58|6019.28|6018.58|6018.53|6017.83|131
1738764310000|2025-02-05 14:05:10|6019.03|6018.33|6019.03|6018.33|6019.28|6018.58|6019.03|6018.33|88
1738764320000|2025-02-05 14:05:20|6019.28|6018.58|6019.28|6018.58|6019.53|6018.83|6019.28|6018.58|74
1738764330000|2025-02-05 14:05:30|6019.03|6018.33|6019.28|6018.58|6019.28|6018.58|6018.78|6018.08|141
1738764340000|2025-02-05 14:05:40|6019.53|6018.83|6019.28|6018.58|6019.53|6018.83|6019.28|6018.58|117
1738764350000|2025-02-05 14:05:50|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|6019.53|6018.83|67
1738764360000|2025-02-05 14:06:00|6019.28|6018.58|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|117
1738764370000|2025-02-05 14:06:10|6019.28|6018.58|6019.53|6018.83|6019.53|6018.83|6019.28|6018.58|93
1738764380000|2025-02-05 14:06:20|6019.65|6018.95|6020.03|6019.33|6020.03|6019.33|6019.53|6018.83|155
1738764390000|2025-02-05 14:06:30|6020.28|6019.58|6020.53|6019.83|6020.53|6019.83|6020.28|6019.58|327
1738764400000|2025-02-05 14:06:40|6020.28|6019.58|6021.03|6020.33|6021.03|6020.33|6020.28|6019.58|183
1738764410000|2025-02-05 14:06:50|6020.78|6020.08|6021.53|6020.83|6021.53|6020.83|6020.78|6020.08|130
1738764420000|2025-02-05 14:07:00|6021.28|6020.58|6021.53|6020.83|6021.53|6020.83|6021.28|6020.58|132
1738764430000|2025-02-05 14:07:10|6021.28|6020.58|6021.03|6020.33|6021.28|6020.58|6020.78|6020.08|146
1738764440000|2025-02-05 14:07:20|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|6020.78|6020.08|106
1738764450000|2025-02-05 14:07:30|6020.53|6019.83|6019.78|6019.08|6020.53|6019.83|6019.78|6019.08|148
1738764460000|2025-02-05 14:07:40|6019.53|6018.83|6019.28|6018.58|6019.53|6018.83|6019.03|6018.33|170
1738764470000|2025-02-05 14:07:50|6019.53|6018.83|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|143
1738764480000|2025-02-05 14:08:00|||||||||32
1738764490000|2025-02-05 14:08:10|6019.78|6019.08|6019.53|6018.83|6019.78|6019.08|6019.53|6018.83|53
1738764500000|2025-02-05 14:08:20|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|6019.78|6019.08|26
1738764510000|2025-02-05 14:08:30|6019.9|6019.2|6020.03|6019.33|6020.03|6019.33|6019.9|6019.2|57
1738764520000|2025-02-05 14:08:40|6019.53|6018.83|6019.78|6019.08|6019.78|6019.08|6019.53|6018.83|135
1738764530000|2025-02-05 14:08:50|6020.03|6019.33|6020.53|6019.83|6020.53|6019.83|6020.03|6019.33|78
1738764540000|2025-02-05 14:09:00|6020.65|6019.95|6020.78|6020.08|6020.78|6020.08|6020.53|6019.83|120
1738764550000|2025-02-05 14:09:10|||||||||12
1738764560000|2025-02-05 14:09:20|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|6020.53|6019.83|33
1738764570000|2025-02-05 14:09:30|6020.78|6020.08|6021.03|6020.33|6021.03|6020.33|6020.78|6020.08|109
1738764580000|2025-02-05 14:09:40|6021.28|6020.58|6021.53|6020.83|6021.53|6020.83|6021.28|6020.58|79
1738764590000|2025-02-05 14:09:50|6021.78|6021.08|6021.53|6020.83|6021.78|6021.08|6021.53|6020.83|113
1738764600000|2025-02-05 14:10:00|6021.03|6020.33|6021.28|6020.58|6021.28|6020.58|6021.03|6020.33|68
1738764610000|2025-02-05 14:10:10|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.28|6020.58|124
1738764620000|2025-02-05 14:10:20|||||||||50
1738764630000|2025-02-05 14:10:30|6021.78|6021.08|6022.53|6021.83|6022.53|6021.83|6021.53|6020.83|315
1738764640000|2025-02-05 14:10:40|6022.28|6021.58|6022.53|6021.83|6022.53|6021.83|6022.28|6021.58|149
1738764650000|2025-02-05 14:10:50|||||||||36
1738764660000|2025-02-05 14:11:00|6022.78|6022.08|6022.78|6022.08|6023.03|6022.33|6022.53|6021.83|297
1738764670000|2025-02-05 14:11:10|6022.53|6021.83|6022.78|6022.08|6022.78|6022.08|6022.53|6021.83|112
1738764680000|2025-02-05 14:11:20|6022.53|6021.83|6022.53|6021.83|6022.53|6021.83|6022.53|6021.83|115
1738764690000|2025-02-05 14:11:30|6022.78|6022.08|6022.78|6022.08|6022.78|6022.08|6022.78|6022.08|76
1738764700000|2025-02-05 14:11:40|6022.53|6021.83|6022.78|6022.08|6022.78|6022.08|6022.53|6021.83|116
1738764710000|2025-02-05 14:11:50|||||||||10
1738764720000|2025-02-05 14:12:00|||||||||9
1738764730000|2025-02-05 14:12:10|6023.03|6022.33|6023.03|6022.33|6023.03|6022.33|6023.03|6022.33|77
1738764740000|2025-02-05 14:12:20|6023.28|6022.58|6023.03|6022.33|6023.28|6022.58|6023.03|6022.33|192
1738764750000|2025-02-05 14:12:30|6022.78|6022.08|6022.78|6022.08|6022.78|6022.08|6022.78|6022.08|103
1738764760000|2025-02-05 14:12:40|||||||||13
1738764770000|2025-02-05 14:12:50|||||||||6
1738764780000|2025-02-05 14:13:00|6022.53|6021.83|6023.03|6022.33|6023.03|6022.33|6022.53|6021.83|226
1738764790000|2025-02-05 14:13:10|6022.78|6022.08|6023.03|6022.33|6023.03|6022.33|6022.78|6022.08|86
1738764800000|2025-02-05 14:13:20|||||||||2
1738764810000|2025-02-05 14:13:30|6022.78|6022.08|6023.03|6022.33|6023.03|6022.33|6022.78|6022.08|103
1738764820000|2025-02-05 14:13:40|6023.28|6022.58|6023.28|6022.58|6023.28|6022.58|6023.15|6022.45|324
1738764830000|2025-02-05 14:13:50|||||||||166
1738764840000|2025-02-05 14:14:00|||||||||142
1738764850000|2025-02-05 14:14:10|||||||||11
1738764860000|2025-02-05 14:14:20|||||||||245
1738764870000|2025-02-05 14:14:30|6023.53|6022.83|6023.28|6022.58|6023.53|6022.83|6023.28|6022.58|100
1738764880000|2025-02-05 14:14:40|6023.03|6022.33|6023.03|6022.33|6023.03|6022.33|6023.03|6022.33|95
1738764890000|2025-02-05 14:14:50|||||||||27
1738764900000|2025-02-05 14:15:00|6023.15|6022.45|6023.15|6022.45|6023.15|6022.45|6023.03|6022.33|126
1738764910000|2025-02-05 14:15:10|6023.03|6022.33|6023.03|6022.33|6023.15|6022.45|6022.78|6022.08|128
1738764920000|2025-02-05 14:15:20|6023.28|6022.58|6023.78|6023.08|6023.9|6023.2|6023.28|6022.58|267
1738764930000|2025-02-05 14:15:30|6023.9|6023.2|6024.53|6023.83|6024.53|6023.83|6023.9|6023.2|245
1738764940000|2025-02-05 14:15:40|6024.28|6023.58|6024.03|6023.33|6024.4|6023.7|6024.03|6023.33|128
1738764950000|2025-02-05 14:15:50|6024.15|6023.45|6024.53|6023.83|6024.53|6023.83|6024.03|6023.33|72
1738764960000|2025-02-05 14:16:00|6024.78|6024.08|6024.53|6023.83|6024.78|6024.08|6024.53|6023.83|174
1738764970000|2025-02-05 14:16:10|6024.28|6023.58|6024.53|6023.83|6024.53|6023.83|6024.28|6023.58|58
1738764980000|2025-02-05 14:16:20|||||||||35
1738764990000|2025-02-05 14:16:30|6024.28|6023.58|6024.28|6023.58|6024.28|6023.58|6024.28|6023.58|60
1738765000000|2025-02-05 14:16:40|6024.03|6023.33|6024.03|6023.33|6024.03|6023.33|6024.03|6023.33|114
1738765010000|2025-02-05 14:16:50|6024.28|6023.58|6023.78|6023.08|6024.28|6023.58|6023.78|6023.08|102
1738765020000|2025-02-05 14:17:00|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|49
1738765030000|2025-02-05 14:17:10|6023.78|6023.08|6024.28|6023.58|6024.28|6023.58|6023.78|6023.08|160
1738765040000|2025-02-05 14:17:20|6024.03|6023.33|6024.28|6023.58|6024.28|6023.58|6024.03|6023.33|85
1738765050000|2025-02-05 14:17:30|6024.15|6023.45|6024.28|6023.58|6024.28|6023.58|6024.15|6023.45|68
1738765060000|2025-02-05 14:17:40|6024.53|6023.83|6024.78|6024.08|6024.78|6024.08|6024.53|6023.83|90
1738765070000|2025-02-05 14:17:50|6024.9|6024.2|6024.53|6023.83|6025.03|6024.33|6024.53|6023.83|136
1738765080000|2025-02-05 14:18:00|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|50
1738765090000|2025-02-05 14:18:10|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|206
1738765100000|2025-02-05 14:18:20|||||||||105
1738765110000|2025-02-05 14:18:30|6024.28|6023.58|6023.28|6022.58|6024.28|6023.58|6023.03|6022.33|381
1738765120000|2025-02-05 14:18:40|6023.53|6022.83|6023.28|6022.58|6023.53|6022.83|6023.28|6022.58|87
1738765130000|2025-02-05 14:18:50|6023.53|6022.83|6023.78|6023.08|6024.03|6023.33|6023.53|6022.83|168
1738765140000|2025-02-05 14:19:00|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|65
1738765150000|2025-02-05 14:19:10|6023.4|6022.7|6023.53|6022.83|6023.53|6022.83|6023.28|6022.58|75
1738765160000|2025-02-05 14:19:20|6023.28|6022.58|6023.28|6022.58|6023.28|6022.58|6023.28|6022.58|33
1738765170000|2025-02-05 14:19:30|||||||||25
1738765180000|2025-02-05 14:19:40|6023.53|6022.83|6023.78|6023.08|6023.78|6023.08|6023.28|6022.58|70
1738765190000|2025-02-05 14:19:50|6023.65|6022.95|6023.78|6023.08|6023.78|6023.08|6023.65|6022.95|46
1738765200000|2025-02-05 14:20:00|6024.03|6023.33|6023.28|6022.58|6024.03|6023.33|6023.28|6022.58|100
1738765210000|2025-02-05 14:20:10|6023.53|6022.83|6023.78|6023.08|6023.78|6023.08|6023.28|6022.58|186
1738765220000|2025-02-05 14:20:20|6023.65|6022.95|6023.53|6022.83|6023.65|6022.95|6023.53|6022.83|105
1738765230000|2025-02-05 14:20:30|6023.28|6022.58|6023.4|6022.7|6023.53|6022.83|6023.28|6022.58|96
1738765240000|2025-02-05 14:20:40|6023.28|6022.58|6023.53|6022.83|6023.78|6023.08|6023.28|6022.58|59
1738765250000|2025-02-05 14:20:50|6023.78|6023.08|6023.53|6022.83|6023.78|6023.08|6023.53|6022.83|40
1738765260000|2025-02-05 14:21:00|6023.28|6022.58|6023.53|6022.83|6023.53|6022.83|6023.28|6022.58|70
1738765270000|2025-02-05 14:21:10|6023.78|6023.08|6023.53|6022.83|6023.78|6023.08|6023.53|6022.83|37
1738765280000|2025-02-05 14:21:20|6023.4|6022.7|6023.53|6022.83|6023.53|6022.83|6023.28|6022.58|40
1738765290000|2025-02-05 14:21:30|6023.78|6023.08|6023.28|6022.58|6023.78|6023.08|6023.28|6022.58|102
1738765300000|2025-02-05 14:21:40|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|6023.28|6022.58|55
1738765310000|2025-02-05 14:21:50|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|26
1738765320000|2025-02-05 14:22:00|6023.53|6022.83|6024.03|6023.33|6024.03|6023.33|6023.53|6022.83|57
1738765330000|2025-02-05 14:22:10|6023.9|6023.2|6023.53|6022.83|6024.03|6023.33|6023.53|6022.83|51
1738765340000|2025-02-05 14:22:20|6023.65|6022.95|6023.53|6022.83|6023.65|6022.95|6023.53|6022.83|39
1738765350000|2025-02-05 14:22:30|6023.28|6022.58|6023.28|6022.58|6023.28|6022.58|6023.28|6022.58|42
1738765360000|2025-02-05 14:22:40|6023.03|6022.33|6023.28|6022.58|6023.28|6022.58|6023.03|6022.33|68
1738765370000|2025-02-05 14:22:50|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|31
1738765380000|2025-02-05 14:23:00|6023.78|6023.08|6023.65|6022.95|6023.78|6023.08|6023.53|6022.83|82
1738765390000|2025-02-05 14:23:10|6023.78|6023.08|6023.53|6022.83|6023.78|6023.08|6023.28|6022.58|146
1738765400000|2025-02-05 14:23:20|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|6023.65|6022.95|106
1738765410000|2025-02-05 14:23:30|6024.03|6023.33|6024.53|6023.83|6024.53|6023.83|6024.03|6023.33|88
1738765420000|2025-02-05 14:23:40|||||||||20
1738765430000|2025-02-05 14:23:50|6024.28|6023.58|6024.53|6023.83|6024.53|6023.83|6024.28|6023.58|198
1738765440000|2025-02-05 14:24:00|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|65
1738765450000|2025-02-05 14:24:10|6025.03|6024.33|6024.78|6024.08|6025.03|6024.33|6024.78|6024.08|91
1738765460000|2025-02-05 14:24:20|||||||||4
1738765470000|2025-02-05 14:24:30|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|104
1738765480000|2025-02-05 14:24:40|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|65
1738765490000|2025-02-05 14:24:50|6025.03|6024.33|6025.28|6024.58|6025.78|6025.08|6025.03|6024.33|455
1738765500000|2025-02-05 14:25:00|6025.03|6024.33|6025.28|6024.58|6025.28|6024.58|6025.03|6024.33|161
1738765510000|2025-02-05 14:25:10|6025.15|6024.45|6025.28|6024.58|6025.28|6024.58|6025.03|6024.33|125
1738765520000|2025-02-05 14:25:20|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|6025.28|6024.58|155
1738765530000|2025-02-05 14:25:30|||||||||64
1738765540000|2025-02-05 14:25:40|6025.4|6024.7|6025.53|6024.83|6025.78|6025.08|6025.28|6024.58|179
1738765550000|2025-02-05 14:25:50|||||||||51
1738765560000|2025-02-05 14:26:00|6025.78|6025.08|6026.03|6025.33|6026.03|6025.33|6025.78|6025.08|245
1738765570000|2025-02-05 14:26:10|6026.28|6025.58|6026.03|6025.33|6026.28|6025.58|6026.03|6025.33|145
1738765580000|2025-02-05 14:26:20|6026.15|6025.45|6025.65|6024.95|6026.28|6025.58|6025.65|6024.95|143
1738765590000|2025-02-05 14:26:30|6025.78|6025.08|6025.03|6024.33|6025.78|6025.08|6025.03|6024.33|207
1738765600000|2025-02-05 14:26:40|6025.28|6024.58|6025.03|6024.33|6025.28|6024.58|6025.03|6024.33|60
1738765610000|2025-02-05 14:26:50|6024.78|6024.08|6024.9|6024.2|6024.9|6024.2|6024.78|6024.08|104
1738765620000|2025-02-05 14:27:00|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.53|6023.83|77
1738765630000|2025-02-05 14:27:10|6025.03|6024.33|6024.78|6024.08|6025.03|6024.33|6024.65|6023.95|101
1738765640000|2025-02-05 14:27:20|6024.53|6023.83|6024.53|6023.83|6024.78|6024.08|6024.53|6023.83|170
1738765650000|2025-02-05 14:27:30|6024.28|6023.58|6024.28|6023.58|6024.28|6023.58|6024.28|6023.58|71
1738765660000|2025-02-05 14:27:40|6024.53|6023.83|6025.28|6024.58|6025.28|6024.58|6024.53|6023.83|303
1738765670000|2025-02-05 14:27:50|6024.78|6024.08|6024.28|6023.58|6024.78|6024.08|6024.28|6023.58|257
1738765680000|2025-02-05 14:28:00|6025.03|6024.33|6026.53|6025.83|6026.53|6025.83|6025.03|6024.33|1239
1738765690000|2025-02-05 14:28:10|6026.28|6025.58|6026.53|6025.83|6026.78|6026.08|6026.28|6025.58|511
1738765700000|2025-02-05 14:28:20|6026.65|6025.95|6026.78|6026.08|6026.78|6026.08|6026.4|6025.7|245
1738765710000|2025-02-05 14:28:30|6026.53|6025.83|6027.03|6026.33|6027.03|6026.33|6026.53|6025.83|269
1738765720000|2025-02-05 14:28:40|6026.78|6026.08|6027.03|6026.33|6027.03|6026.33|6026.78|6026.08|355
1738765730000|2025-02-05 14:28:50|6026.9|6026.2|6027.03|6026.33|6027.03|6026.33|6026.78|6026.08|278
1738765740000|2025-02-05 14:29:00|6026.78|6026.08|6026.78|6026.08|6027.03|6026.33|6026.78|6026.08|138
1738765750000|2025-02-05 14:29:10|6026.53|6025.83|6025.53|6024.83|6026.65|6025.95|6025.53|6024.83|262
1738765760000|2025-02-05 14:29:20|6025.78|6025.08|6026.78|6026.08|6027.03|6026.33|6025.78|6025.08|1033
1738765770000|2025-02-05 14:29:30|6026.53|6025.83|6026.03|6025.33|6026.53|6025.83|6025.53|6024.83|176
1738765780000|2025-02-05 14:29:40|6026.28|6025.58|6026.53|6025.83|6026.53|6025.83|6025.78|6025.08|302
1738765790000|2025-02-05 14:29:50|6026.28|6025.58|6026.28|6025.58|6026.78|6026.08|6026.28|6025.58|406
1738765800000|2025-02-05 14:30:00|6026.18|6025.68|6025.68|6025.18|6026.68|6026.18|6024.43|6023.93|3920
1738765810000|2025-02-05 14:30:10|6025.93|6025.43|6025.18|6024.68|6026.43|6025.93|6025.18|6024.68|2361
1738765820000|2025-02-05 14:30:20|6025.43|6024.93|6024.93|6024.43|6025.68|6025.18|6024.68|6024.18|1358
1738765830000|2025-02-05 14:30:30|6025.18|6024.68|6025.43|6024.93|6025.68|6025.18|6024.43|6023.93|1222
1738765840000|2025-02-05 14:30:40|6025.68|6025.18|6025.93|6025.43|6025.93|6025.43|6024.93|6024.43|679
1738765850000|2025-02-05 14:30:50|6026.18|6025.68|6025.43|6024.93|6026.43|6025.93|6025.18|6024.68|896
1738765860000|2025-02-05 14:31:00|6025.18|6024.68|6023.93|6023.43|6025.18|6024.68|6023.68|6023.18|1437
1738765870000|2025-02-05 14:31:10|6024.18|6023.68|6024.68|6024.18|6024.68|6024.18|6023.93|6023.43|992
1738765880000|2025-02-05 14:31:20|6024.8|6024.3|6025.18|6024.68|6025.18|6024.68|6024.68|6024.18|833
1738765890000|2025-02-05 14:31:30|6024.93|6024.43|6023.68|6023.18|6024.93|6024.43|6023.43|6022.93|605
1738765900000|2025-02-05 14:31:40|6023.43|6022.93|6023.43|6022.93|6023.43|6022.93|6022.68|6022.18|1022
1738765910000|2025-02-05 14:31:50|6023.93|6023.43|6022.93|6022.43|6023.93|6023.43|6022.93|6022.43|531
1738765920000|2025-02-05 14:32:00|6023.18|6022.68|6022.68|6022.18|6023.18|6022.68|6022.18|6021.68|990
1738765930000|2025-02-05 14:32:10|6022.93|6022.43|6022.18|6021.68|6022.93|6022.43|6022.18|6021.68|678
1738765940000|2025-02-05 14:32:20|6021.93|6021.43|6023.18|6022.68|6023.18|6022.68|6021.43|6020.93|914
1738765950000|2025-02-05 14:32:30|6022.93|6022.43|6022.43|6021.93|6023.43|6022.93|6022.43|6021.93|601
1738765960000|2025-02-05 14:32:40|6022.68|6022.18|6021.93|6021.43|6022.68|6022.18|6021.93|6021.43|597
1738765970000|2025-02-05 14:32:50|6022.18|6021.68|6022.68|6022.18|6022.68|6022.18|6021.93|6021.43|407
1738765980000|2025-02-05 14:33:00|6022.93|6022.43|6022.93|6022.43|6023.43|6022.93|6022.93|6022.43|713
1738765990000|2025-02-05 14:33:10|6023.18|6022.68|6024.18|6023.68|6024.3|6023.8|6022.93|6022.43|860
1738766000000|2025-02-05 14:33:20|6023.93|6023.43|6023.93|6023.43|6024.68|6024.18|6023.93|6023.43|754
1738766010000|2025-02-05 14:33:30|6024.18|6023.68|6024.93|6024.43|6024.93|6024.43|6024.18|6023.68|579
1738766020000|2025-02-05 14:33:40|6024.68|6024.18|6024.43|6023.93|6024.93|6024.43|6024.43|6023.93|605
1738766030000|2025-02-05 14:33:50|6024.18|6023.68|6023.93|6023.43|6024.43|6023.93|6023.68|6023.18|532
1738766040000|2025-02-05 14:34:00|6023.8|6023.3|6024.18|6023.68|6024.43|6023.93|6023.18|6022.68|722
1738766050000|2025-02-05 14:34:10|6023.93|6023.43|6024.43|6023.93|6024.43|6023.93|6023.93|6023.43|406
1738766060000|2025-02-05 14:34:20|6024.18|6023.68|6024.68|6024.18|6024.68|6024.18|6023.93|6023.43|519
1738766070000|2025-02-05 14:34:30|6024.93|6024.43|6025.18|6024.68|6025.93|6025.43|6024.68|6024.18|1171
1738766080000|2025-02-05 14:34:40|6025.43|6024.93|6024.43|6023.93|6025.43|6024.93|6024.18|6023.68|677
1738766090000|2025-02-05 14:34:50|6024.18|6023.68|6023.93|6023.43|6024.43|6023.93|6023.43|6022.93|664
1738766100000|2025-02-05 14:35:00|6023.68|6023.18|6023.68|6023.18|6023.93|6023.43|6023.43|6022.93|845
1738766110000|2025-02-05 14:35:10|6023.43|6022.93|6024.18|6023.68|6024.18|6023.68|6023.43|6022.93|449
1738766120000|2025-02-05 14:35:20|6024.43|6023.93|6025.43|6024.93|6025.93|6025.43|6024.43|6023.93|543
1738766130000|2025-02-05 14:35:30|6025.18|6024.68|6026.93|6026.43|6026.93|6026.43|6024.93|6024.43|943
1738766140000|2025-02-05 14:35:40|6026.8|6026.3|6027.18|6026.68|6027.18|6026.68|6026.18|6025.68|1173
1738766150000|2025-02-05 14:35:50|6026.93|6026.43|6026.18|6025.68|6027.18|6026.68|6026.18|6025.68|957
1738766160000|2025-02-05 14:36:00|6026.43|6025.93|6026.93|6026.43|6026.93|6026.43|6026.18|6025.68|692
1738766170000|2025-02-05 14:36:10|6026.8|6026.3|6027.68|6027.18|6028.68|6028.18|6026.8|6026.3|1167
1738766180000|2025-02-05 14:36:20|6027.93|6027.43|6027.93|6027.43|6028.18|6027.68|6027.43|6026.93|603
1738766190000|2025-02-05 14:36:30|6027.68|6027.18|6029.18|6028.68|6029.18|6028.68|6027.68|6027.18|719
1738766200000|2025-02-05 14:36:40|6029.43|6028.93|6028.18|6027.68|6029.43|6028.93|6027.93|6027.43|924
1738766210000|2025-02-05 14:36:50|6028.43|6027.93|6027.18|6026.68|6028.43|6027.93|6027.18|6026.68|684
1738766220000|2025-02-05 14:37:00|6027.43|6026.93|6025.93|6025.43|6027.43|6026.93|6025.43|6024.93|843
1738766230000|2025-02-05 14:37:10|6026.18|6025.68|6026.18|6025.68|6026.68|6026.18|6026.18|6025.68|599
1738766240000|2025-02-05 14:37:20|6026.43|6025.93|6026.55|6026.05|6026.68|6026.18|6025.93|6025.43|644
1738766250000|2025-02-05 14:37:30|6026.43|6025.93|6027.43|6026.93|6027.43|6026.93|6026.43|6025.93|680
1738766260000|2025-02-05 14:37:40|6027.18|6026.68|6027.18|6026.68|6027.68|6027.18|6026.93|6026.43|494
1738766270000|2025-02-05 14:37:50|6026.93|6026.43|6027.18|6026.68|6027.43|6026.93|6026.93|6026.43|418
1738766280000|2025-02-05 14:38:00|6026.93|6026.43|6027.18|6026.68|6027.43|6026.93|6026.93|6026.43|393
1738766290000|2025-02-05 14:38:10|6027.43|6026.93|6028.18|6027.68|6028.3|6027.8|6027.18|6026.68|484
1738766300000|2025-02-05 14:38:20|6028.43|6027.93|6028.18|6027.68|6028.55|6028.05|6028.18|6027.68|265
1738766310000|2025-02-05 14:38:30|6027.93|6027.43|6028.43|6027.93|6028.68|6028.18|6027.68|6027.18|829
1738766320000|2025-02-05 14:38:40|6028.68|6028.18|6028.68|6028.18|6028.93|6028.43|6028.43|6027.93|306
1738766330000|2025-02-05 14:38:50|6028.93|6028.43|6029.18|6028.68|6029.43|6028.93|6028.68|6028.18|447
1738766340000|2025-02-05 14:39:00|6029.43|6028.93|6029.43|6028.93|6029.43|6028.93|6028.68|6028.18|672
1738766350000|2025-02-05 14:39:10|6029.68|6029.18|6029.68|6029.18|6029.93|6029.43|6029.18|6028.68|633
1738766360000|2025-02-05 14:39:20|6029.93|6029.43|6030.18|6029.68|6030.43|6029.93|6029.93|6029.43|607
1738766370000|2025-02-05 14:39:30|6030.43|6029.93|6029.68|6029.18|6030.43|6029.93|6029.68|6029.18|366
1738766380000|2025-02-05 14:39:40|6029.18|6028.68|6029.43|6028.93|6029.43|6028.93|6028.93|6028.43|546
1738766390000|2025-02-05 14:39:50|6029.18|6028.68|6029.18|6028.68|6029.68|6029.18|6028.68|6028.18|500
1738766400000|2025-02-05 14:40:00|6028.93|6028.43|6028.68|6028.18|6029.18|6028.68|6028.43|6027.93|785
1738766410000|2025-02-05 14:40:10|6028.93|6028.43|6027.93|6027.43|6028.93|6028.43|6027.68|6027.18|378
1738766420000|2025-02-05 14:40:20|6028.18|6027.68|6027.93|6027.43|6028.55|6028.05|6027.93|6027.43|538
1738766430000|2025-02-05 14:40:30|6028.18|6027.68|6028.18|6027.68|6028.68|6028.18|6027.8|6027.3|474
1738766440000|2025-02-05 14:40:40|6028.43|6027.93|6029.18|6028.68|6029.18|6028.68|6028.43|6027.93|661
1738766450000|2025-02-05 14:40:50|6028.93|6028.43|6028.68|6028.18|6028.93|6028.43|6028.68|6028.18|426
1738766460000|2025-02-05 14:41:00|6028.93|6028.43|6028.43|6027.93|6028.93|6028.43|6027.93|6027.43|588
1738766470000|2025-02-05 14:41:10|6028.18|6027.68|6028.18|6027.68|6028.68|6028.18|6028.18|6027.68|316
1738766480000|2025-02-05 14:41:20|6028.43|6027.93|6028.18|6027.68|6028.68|6028.18|6028.18|6027.68|363
1738766490000|2025-02-05 14:41:30|6028.43|6027.93|6028.93|6028.43|6028.93|6028.43|6028.18|6027.68|390
1738766500000|2025-02-05 14:41:40|6029.18|6028.68|6029.68|6029.18|6029.93|6029.43|6029.18|6028.68|460
1738766510000|2025-02-05 14:41:50|6029.93|6029.43|6029.93|6029.43|6029.93|6029.43|6029.68|6029.18|542
1738766520000|2025-02-05 14:42:00|6029.68|6029.18|6029.93|6029.43|6029.93|6029.43|6029.43|6028.93|856
1738766530000|2025-02-05 14:42:10|6030.18|6029.68|6029.18|6028.68|6030.18|6029.68|6028.93|6028.43|466
1738766540000|2025-02-05 14:42:20|6029.43|6028.93|6029.18|6028.68|6029.68|6029.18|6028.93|6028.43|306
1738766550000|2025-02-05 14:42:30|6028.93|6028.43|6028.93|6028.43|6029.18|6028.68|6028.43|6027.93|513
1738766560000|2025-02-05 14:42:40|6028.68|6028.18|6027.43|6026.93|6028.93|6028.43|6027.43|6026.93|551
1738766570000|2025-02-05 14:42:50|6027.18|6026.68|6027.68|6027.18|6027.68|6027.18|6026.93|6026.43|586
1738766580000|2025-02-05 14:43:00|6027.43|6026.93|6028.43|6027.93|6028.68|6028.18|6026.93|6026.43|543
1738766590000|2025-02-05 14:43:10|6028.18|6027.68|6026.93|6026.43|6028.18|6027.68|6026.93|6026.43|386
1738766600000|2025-02-05 14:43:20|6027.18|6026.68|6028.43|6027.93|6028.55|6028.05|6026.93|6026.43|424
1738766610000|2025-02-05 14:43:30|6028.55|6028.05|6028.68|6028.18|6028.68|6028.18|6028.43|6027.93|205
1738766620000|2025-02-05 14:43:40|6028.93|6028.43|6028.93|6028.43|6028.93|6028.43|6028.68|6028.18|162
1738766630000|2025-02-05 14:43:50|6028.68|6028.18|6028.68|6028.18|6028.93|6028.43|6028.68|6028.18|88
1738766640000|2025-02-05 14:44:00|6028.43|6027.93|6028.3|6027.8|6028.43|6027.93|6027.93|6027.43|378
1738766650000|2025-02-05 14:44:10|6028.18|6027.68|6027.93|6027.43|6028.55|6028.05|6027.93|6027.43|243
1738766660000|2025-02-05 14:44:20|6027.8|6027.3|6027.43|6026.93|6027.8|6027.3|6027.43|6026.93|155
1738766670000|2025-02-05 14:44:30|6027.68|6027.18|6027.43|6026.93|6027.93|6027.43|6027.43|6026.93|228
1738766680000|2025-02-05 14:44:40|6027.68|6027.18|6027.93|6027.43|6027.93|6027.43|6027.43|6026.93|140
1738766690000|2025-02-05 14:44:50|6028.18|6027.68|6028.05|6027.55|6028.68|6028.18|6027.93|6027.43|185
1738766700000|2025-02-05 14:45:00|6028.3|6027.8|6029.18|6028.68|6029.18|6028.68|6028.3|6027.8|409
1738766710000|2025-02-05 14:45:10|6029.3|6028.8|6029.68|6029.18|6029.68|6029.18|6029.18|6028.68|330
1738766720000|2025-02-05 14:45:20|6029.93|6029.43|6029.93|6029.43|6030.18|6029.68|6029.68|6029.18|471
1738766730000|2025-02-05 14:45:30|6029.68|6029.18|6028.68|6028.18|6029.68|6029.18|6028.68|6028.18|420
1738766740000|2025-02-05 14:45:40|6028.93|6028.43|6029.18|6028.68|6029.18|6028.68|6028.43|6027.93|292
1738766750000|2025-02-05 14:45:50|6028.93|6028.43|6028.93|6028.43|6029.18|6028.68|6028.43|6027.93|295
1738766760000|2025-02-05 14:46:00|6028.68|6028.18|6028.43|6027.93|6028.93|6028.43|6028.43|6027.93|306
1738766770000|2025-02-05 14:46:10|6028.68|6028.18|6028.43|6027.93|6028.68|6028.18|6028.18|6027.68|390
1738766780000|2025-02-05 14:46:20|6028.68|6028.18|6028.68|6028.18|6028.93|6028.43|6028.43|6027.93|247
1738766790000|2025-02-05 14:46:30|6028.55|6028.05|6028.43|6027.93|6028.68|6028.18|6028.43|6027.93|215
1738766800000|2025-02-05 14:46:40|6028.68|6028.18|6028.43|6027.93|6028.68|6028.18|6028.43|6027.93|213
1738766810000|2025-02-05 14:46:50|6028.68|6028.18|6028.68|6028.18|6028.68|6028.18|6028.43|6027.93|227
1738766820000|2025-02-05 14:47:00|6028.43|6027.93|6027.93|6027.43|6028.43|6027.93|6027.68|6027.18|590
1738766830000|2025-02-05 14:47:10|6028.18|6027.68|6027.68|6027.18|6028.43|6027.93|6027.68|6027.18|326
1738766840000|2025-02-05 14:47:20|6027.43|6026.93|6028.18|6027.68|6028.18|6027.68|6027.43|6026.93|392
1738766850000|2025-02-05 14:47:30|6028.43|6027.93|6028.43|6027.93|6028.68|6028.18|6028.18|6027.68|542
1738766860000|2025-02-05 14:47:40|6028.68|6028.18|6028.93|6028.43|6028.93|6028.43|6028.43|6027.93|310
1738766870000|2025-02-05 14:47:50|6028.68|6028.18|6028.93|6028.43|6028.93|6028.43|6028.68|6028.18|241
1738766880000|2025-02-05 14:48:00|6029.18|6028.68|6029.68|6029.18|6029.68|6029.18|6028.93|6028.43|418
1738766890000|2025-02-05 14:48:10|6029.18|6028.68|6028.93|6028.43|6029.43|6028.93|6028.68|6028.18|417
1738766900000|2025-02-05 14:48:20|6028.68|6028.18|6028.93|6028.43|6028.93|6028.43|6028.43|6027.93|198
1738766910000|2025-02-05 14:48:30|6028.68|6028.18|6028.68|6028.18|6028.93|6028.43|6028.18|6027.68|238
1738766920000|2025-02-05 14:48:40|6028.8|6028.3|6028.43|6027.93|6029.18|6028.68|6028.43|6027.93|378
1738766930000|2025-02-05 14:48:50|6028.68|6028.18|6028.68|6028.18|6028.68|6028.18|6028.68|6028.18|151
1738766940000|2025-02-05 14:49:00|6028.43|6027.93|6027.93|6027.43|6028.43|6027.93|6027.68|6027.18|457
1738766950000|2025-02-05 14:49:10|6027.68|6027.18|6027.68|6027.18|6027.68|6027.18|6027.43|6026.93|346
1738766960000|2025-02-05 14:49:20|6027.43|6026.93|6027.68|6027.18|6027.93|6027.43|6027.43|6026.93|238
1738766970000|2025-02-05 14:49:30|6027.93|6027.43|6027.18|6026.68|6027.93|6027.43|6027.18|6026.68|386
1738766980000|2025-02-05 14:49:40|6027.43|6026.93|6025.68|6025.18|6027.43|6026.93|6025.68|6025.18|647
1738766990000|2025-02-05 14:49:50|6025.8|6025.3|6026.68|6026.18|6026.68|6026.18|6025.8|6025.3|349
1738767000000|2025-02-05 14:50:00|6026.43|6025.93|6025.93|6025.43|6026.43|6025.93|6025.68|6025.18|587
1738767010000|2025-02-05 14:50:10|6025.68|6025.18|6025.93|6025.43|6025.93|6025.43|6024.93|6024.43|765
1738767020000|2025-02-05 14:50:20|6026.18|6025.68|6025.43|6024.93|6026.43|6025.93|6025.18|6024.68|430
1738767030000|2025-02-05 14:50:30|6025.68|6025.18|6026.43|6025.93|6026.43|6025.93|6025.68|6025.18|391
1738767040000|2025-02-05 14:50:40|6026.68|6026.18|6026.68|6026.18|6026.68|6026.18|6026.43|6025.93|408
1738767050000|2025-02-05 14:50:50|6026.93|6026.43|6025.93|6025.43|6027.43|6026.93|6025.93|6025.43|1397
1738767060000|2025-02-05 14:51:00|6026.18|6025.68|6025.43|6024.93|6026.18|6025.68|6025.18|6024.68|1140
1738767070000|2025-02-05 14:51:10|6025.68|6025.18|6026.43|6025.93|6026.93|6026.43|6025.68|6025.18|652
1738767080000|2025-02-05 14:51:20|6026.68|6026.18|6025.68|6025.18|6026.68|6026.18|6025.68|6025.18|499
1738767090000|2025-02-05 14:51:30|6025.93|6025.43|6024.93|6024.43|6025.93|6025.43|6024.68|6024.18|855
1738767100000|2025-02-05 14:51:40|6024.68|6024.18|6022.43|6021.93|6024.68|6024.18|6022.18|6021.68|1553
1738767110000|2025-02-05 14:51:50|6022.68|6022.18|6021.68|6021.18|6022.68|6022.18|6021.68|6021.18|858
1738767120000|2025-02-05 14:52:00|6021.93|6021.43|6021.68|6021.18|6021.93|6021.43|6020.93|6020.43|1392
1738767130000|2025-02-05 14:52:10|6021.43|6020.93|6020.68|6020.18|6021.68|6021.18|6020.68|6020.18|726
1738767140000|2025-02-05 14:52:20|6020.93|6020.43|6020.18|6019.68|6020.93|6020.43|6019.68|6019.18|974
1738767150000|2025-02-05 14:52:30|6020.43|6019.93|6021.43|6020.93|6021.68|6021.18|6020.18|6019.68|1020
1738767160000|2025-02-05 14:52:40|6021.68|6021.18|6019.93|6019.43|6021.68|6021.18|6019.93|6019.43|668
1738767170000|2025-02-05 14:52:50|6020.18|6019.68|6020.93|6020.43|6020.93|6020.43|6020.18|6019.68|392
1738767180000|2025-02-05 14:53:00|6020.68|6020.18|6021.43|6020.93|6021.93|6021.43|6020.43|6019.93|680
1738767190000|2025-02-05 14:53:10|6021.68|6021.18|6022.18|6021.68|6022.18|6021.68|6021.18|6020.68|524
1738767200000|2025-02-05 14:53:20|6022.43|6021.93|6021.43|6020.93|6022.68|6022.18|6021.43|6020.93|755
1738767210000|2025-02-05 14:53:30|6020.93|6020.43|6020.93|6020.43|6021.18|6020.68|6020.93|6020.43|477
1738767220000|2025-02-05 14:53:40|6020.68|6020.18|6021.18|6020.68|6021.43|6020.93|6020.68|6020.18|588
1738767230000|2025-02-05 14:53:50|6020.93|6020.43|6021.43|6020.93|6021.43|6020.93|6020.68|6020.18|545
1738767240000|2025-02-05 14:54:00|6021.18|6020.68|6021.18|6020.68|6021.43|6020.93|6020.68|6020.18|486
1738767250000|2025-02-05 14:54:10|6020.93|6020.43|6021.43|6020.93|6021.43|6020.93|6020.68|6020.18|328
1738767260000|2025-02-05 14:54:20|6021.18|6020.68|6021.68|6021.18|6021.68|6021.18|6020.93|6020.43|418
1738767270000|2025-02-05 14:54:30|6021.43|6020.93|6021.43|6020.93|6021.93|6021.43|6021.18|6020.68|345
1738767280000|2025-02-05 14:54:40|6021.18|6020.68|6020.93|6020.43|6021.68|6021.18|6020.68|6020.18|378
1738767290000|2025-02-05 14:54:50|6021.18|6020.68|6021.18|6020.68|6021.43|6020.93|6020.93|6020.43|190
1738767300000|2025-02-05 14:55:00|6020.93|6020.43|6020.68|6020.18|6021.43|6020.93|6020.43|6019.93|533
1738767310000|2025-02-05 14:55:10|6020.43|6019.93|6020.93|6020.43|6021.18|6020.68|6020.18|6019.68|334
1738767320000|2025-02-05 14:55:20|6020.68|6020.18|6020.68|6020.18|6021.43|6020.93|6020.68|6020.18|430
1738767330000|2025-02-05 14:55:30|6020.93|6020.43|6020.68|6020.18|6021.18|6020.68|6020.68|6020.18|356
1738767340000|2025-02-05 14:55:40|6020.43|6019.93|6019.93|6019.43|6020.55|6020.05|6019.68|6019.18|546
1738767350000|2025-02-05 14:55:50|6020.18|6019.68|6020.18|6019.68|6020.18|6019.68|6019.68|6019.18|302
1738767360000|2025-02-05 14:56:00|6019.93|6019.43|6021.18|6020.68|6021.18|6020.68|6019.93|6019.43|634
1738767370000|2025-02-05 14:56:10|6020.93|6020.43|6019.68|6019.18|6020.93|6020.43|6019.68|6019.18|499
1738767380000|2025-02-05 14:56:20|6019.93|6019.43|6019.93|6019.43|6020.18|6019.68|6019.68|6019.18|518
1738767390000|2025-02-05 14:56:30|6020.18|6019.68|6019.68|6019.18|6020.18|6019.68|6019.68|6019.18|287
1738767400000|2025-02-05 14:56:40|6019.93|6019.43|6019.43|6018.93|6019.93|6019.43|6019.43|6018.93|421
1738767410000|2025-02-05 14:56:50|6019.68|6019.18|6019.93|6019.43|6019.93|6019.43|6019.18|6018.68|718
1738767420000|2025-02-05 14:57:00|6019.68|6019.18|6017.93|6017.43|6019.93|6019.43|6017.93|6017.43|1204
1738767430000|2025-02-05 14:57:10|6018.18|6017.68|6016.68|6016.18|6018.18|6017.68|6016.68|6016.18|959
1738767440000|2025-02-05 14:57:20|6016.93|6016.43|6016.68|6016.18|6017.18|6016.68|6016.18|6015.68|1032
1738767450000|2025-02-05 14:57:30|6016.43|6015.93|6015.18|6014.68|6016.43|6015.93|6014.68|6014.18|1176
1738767460000|2025-02-05 14:57:40|6015.43|6014.93|6015.18|6014.68|6015.43|6014.93|6014.68|6014.18|684
1738767470000|2025-02-05 14:57:50|6015.43|6014.93|6016.43|6015.93|6016.43|6015.93|6015.43|6014.93|773
1738767480000|2025-02-05 14:58:00|6016.3|6015.8|6015.68|6015.18|6016.68|6016.18|6015.68|6015.18|507
1738767490000|2025-02-05 14:58:10|6015.43|6014.93|6014.55|6014.05|6015.43|6014.93|6013.93|6013.43|846
1738767500000|2025-02-05 14:58:20|6014.68|6014.18|6014.93|6014.43|6014.93|6014.43|6014.43|6013.93|389
1738767510000|2025-02-05 14:58:30|6014.68|6014.18|6015.18|6014.68|6015.18|6014.68|6014.43|6013.93|472
1738767520000|2025-02-05 14:58:40|6015.43|6014.93|6016.18|6015.68|6016.18|6015.68|6015.43|6014.93|328
1738767530000|2025-02-05 14:58:50|6016.3|6015.8|6017.43|6016.93|6017.55|6017.05|6016.3|6015.8|501
1738767540000|2025-02-05 14:59:00|6017.18|6016.68|6017.3|6016.8|6017.68|6017.18|6016.93|6016.43|285
1738767550000|2025-02-05 14:59:10|6016.93|6016.43|6018.8|6018.3|6018.93|6018.43|6016.55|6016.05|722
1738767560000|2025-02-05 14:59:20|6018.68|6018.18|6020.3|6019.8|6021.05|6020.55|6018.68|6018.18|852
1738767570000|2025-02-05 14:59:30|6019.93|6019.43|6019.93|6019.43|6020.68|6020.18|6019.68|6019.18|578
1738767580000|2025-02-05 14:59:40|6020.05|6019.55|6019.8|6019.3|6020.68|6020.18|6019.43|6018.93|374
1738767590000|2025-02-05 14:59:50|6019.68|6019.18|6020.18|6019.68|6020.18|6019.68|6019.05|6018.55|380
1738767600000|2025-02-05 15:00:00|6024.43|6023.93|6029.93|6029.43|6029.93|6029.43|6024.43|6023.93|2850
1738767610000|2025-02-05 15:00:10|6029.68|6029.18|6026.18|6025.68|6029.68|6029.18|6025.68|6025.18|1700
1738767620000|2025-02-05 15:00:20|6025.93|6025.43|6026.68|6026.18|6027.93|6027.43|6025.93|6025.43|1591
1738767630000|2025-02-05 15:00:30|6026.43|6025.93|6025.43|6024.93|6027.18|6026.68|6024.93|6024.43|932
1738767640000|2025-02-05 15:00:40|6025.18|6024.68|6025.43|6024.93|6026.68|6026.18|6025.18|6024.68|715
1738767650000|2025-02-05 15:00:50|6024.93|6024.43|6024.68|6024.18|6025.18|6024.68|6024.18|6023.68|553
1738767660000|2025-02-05 15:01:00|6024.8|6024.3|6022.68|6022.18|6025.18|6024.68|6022.68|6022.18|995
1738767670000|2025-02-05 15:01:10|6022.93|6022.43|6022.43|6021.93|6022.93|6022.43|6021.68|6021.18|1134
1738767680000|2025-02-05 15:01:20|6022.18|6021.68|6021.68|6021.18|6022.43|6021.93|6021.43|6020.93|651
1738767690000|2025-02-05 15:01:30|6021.93|6021.43|6023.43|6022.93|6023.68|6023.18|6021.93|6021.43|958
1738767700000|2025-02-05 15:01:40|6022.93|6022.43|6023.43|6022.93|6024.18|6023.68|6022.93|6022.43|791
1738767710000|2025-02-05 15:01:50|6023.68|6023.18|6023.93|6023.43|6023.93|6023.43|6023.43|6022.93|292
1738767720000|2025-02-05 15:02:00|6024.18|6023.68|6023.68|6023.18|6024.93|6024.43|6023.43|6022.93|888
1738767730000|2025-02-05 15:02:10|6023.43|6022.93|6023.18|6022.68|6024.68|6024.18|6022.68|6022.18|741
1738767740000|2025-02-05 15:02:20|6022.93|6022.43|6020.18|6019.68|6022.93|6022.43|6019.43|6018.93|1356
1738767750000|2025-02-05 15:02:30|6019.68|6019.18|6019.93|6019.43|6020.68|6020.18|6019.43|6018.93|928
1738767760000|2025-02-05 15:02:40|6019.68|6019.18|6020.18|6019.68|6020.43|6019.93|6018.43|6017.93|865
1738767770000|2025-02-05 15:02:50|6019.93|6019.43|6019.68|6019.18|6020.43|6019.93|6019.43|6018.93|439
1738767780000|2025-02-05 15:03:00|6019.93|6019.43|6018.68|6018.18|6019.93|6019.43|6017.93|6017.43|1123
1738767790000|2025-02-05 15:03:10|6018.18|6017.68|6016.18|6015.68|6018.43|6017.93|6015.68|6015.18|1286
1738767800000|2025-02-05 15:03:20|6015.43|6014.93|6013.68|6013.18|6016.18|6015.68|6013.68|6013.18|1411
1738767810000|2025-02-05 15:03:30|6013.43|6012.93|6013.68|6013.18|6014.18|6013.68|6012.68|6012.18|1699
1738767820000|2025-02-05 15:03:40|6012.93|6012.43|6008.93|6008.43|6012.93|6012.43|6008.93|6008.43|2312
1738767830000|2025-02-05 15:03:50|6009.18|6008.68|6008.68|6008.18|6009.43|6008.93|6008.43|6007.93|1821
1738767840000|2025-02-05 15:04:00|6008.93|6008.43|6007.18|6006.68|6008.93|6008.43|6005.68|6005.18|3182
1738767850000|2025-02-05 15:04:10|6007.68|6007.18|6007.43|6006.93|6007.68|6007.18|6005.18|6004.68|1793
1738767860000|2025-02-05 15:04:20|6007.18|6006.68|6005.93|6005.43|6007.43|6006.93|6005.93|6005.43|1445
1738767870000|2025-02-05 15:04:30|6006.18|6005.68|6005.93|6005.43|6006.43|6005.93|6005.43|6004.93|1360
1738767880000|2025-02-05 15:04:40|6005.68|6005.18|6006.93|6006.43|6007.68|6007.18|6005.18|6004.68|1763
1738767890000|2025-02-05 15:04:50|6006.68|6006.18|6006.68|6006.18|6007.18|6006.68|6006.43|6005.93|954
1738767900000|2025-02-05 15:05:00|6006.93|6006.43|6007.43|6006.93|6007.43|6006.93|6005.43|6004.93|1354
1738767910000|2025-02-05 15:05:10|6007.05|6006.55|6008.68|6008.18|6008.68|6008.18|6006.93|6006.43|1216
1738767920000|2025-02-05 15:05:20|6008.43|6007.93|6009.93|6009.43|6010.18|6009.68|6008.43|6007.93|1333
1738767930000|2025-02-05 15:05:30|6010.18|6009.68|6010.93|6010.43|6011.18|6010.68|6010.18|6009.68|988
1738767940000|2025-02-05 15:05:40|6010.68|6010.18|6011.18|6010.68|6011.18|6010.68|6009.93|6009.43|1038
1738767950000|2025-02-05 15:05:50|6011.68|6011.18|6010.93|6010.43|6012.43|6011.93|6010.43|6009.93|1142
1738767960000|2025-02-05 15:06:00|6010.68|6010.18|6009.68|6009.18|6011.18|6010.68|6009.68|6009.18|1200
1738767970000|2025-02-05 15:06:10|6009.43|6008.93|6010.43|6009.93|6010.43|6009.93|6009.43|6008.93|774
1738767980000|2025-02-05 15:06:20|6009.93|6009.43|6010.18|6009.68|6010.18|6009.68|6008.18|6007.68|1138
1738767990000|2025-02-05 15:06:30|6010.43|6009.93|6010.43|6009.93|6010.68|6010.18|6009.68|6009.18|869
1738768000000|2025-02-05 15:06:40|6010.18|6009.68|6009.43|6008.93|6010.18|6009.68|6008.93|6008.43|838
1738768010000|2025-02-05 15:06:50|6008.93|6008.43|6009.18|6008.68|6010.18|6009.68|6008.93|6008.43|621
1738768020000|2025-02-05 15:07:00|6009.43|6008.93|6009.43|6008.93|6009.43|6008.93|6008.68|6008.18|645
1738768030000|2025-02-05 15:07:10|6009.18|6008.68|6008.18|6007.68|6009.93|6009.43|6008.18|6007.68|812
1738768040000|2025-02-05 15:07:20|6008.43|6007.93|6008.18|6007.68|6009.93|6009.43|6007.93|6007.43|862
1738768050000|2025-02-05 15:07:30|6007.93|6007.43|6008.43|6007.93|6008.68|6008.18|6007.93|6007.43|867
1738768060000|2025-02-05 15:07:40|6008.68|6008.18|6010.68|6010.18|6010.68|6010.18|6008.43|6007.93|657
1738768070000|2025-02-05 15:07:50|6010.43|6009.93|6010.68|6010.18|6011.43|6010.93|6010.18|6009.68|659
1738768080000|2025-02-05 15:08:00|6010.93|6010.43|6012.18|6011.68|6012.43|6011.93|6010.18|6009.68|829
1738768090000|2025-02-05 15:08:10|6011.93|6011.43|6012.18|6011.68|6012.68|6012.18|6011.93|6011.43|782
1738768100000|2025-02-05 15:08:20|6011.93|6011.43|6012.18|6011.68|6012.68|6012.18|6011.68|6011.18|677
1738768110000|2025-02-05 15:08:30|6012.43|6011.93|6010.93|6010.43|6013.68|6013.18|6010.93|6010.43|1732
1738768120000|2025-02-05 15:08:40|6011.18|6010.68|6011.43|6010.93|6011.93|6011.43|6010.93|6010.43|530
1738768130000|2025-02-05 15:08:50|6011.18|6010.68|6010.43|6009.93|6011.18|6010.68|6009.93|6009.43|1099
1738768140000|2025-02-05 15:09:00|6010.68|6010.18|6012.18|6011.68|6012.68|6012.18|6010.43|6009.93|888
1738768150000|2025-02-05 15:09:10|6012.43|6011.93|6012.68|6012.18|6012.68|6012.18|6011.18|6010.68|645
1738768160000|2025-02-05 15:09:20|6012.93|6012.43|6012.18|6011.68|6013.18|6012.68|6012.18|6011.68|593
1738768170000|2025-02-05 15:09:30|6012.43|6011.93|6011.93|6011.43|6012.68|6012.18|6011.43|6010.93|618
1738768180000|2025-02-05 15:09:40|6011.68|6011.18|6012.18|6011.68|6012.18|6011.68|6011.43|6010.93|511
1738768190000|2025-02-05 15:09:50|6012.43|6011.93|6013.43|6012.93|6013.68|6013.18|6012.18|6011.68|486
1738768200000|2025-02-05 15:10:00|6013.68|6013.18|6015.18|6014.68|6015.18|6014.68|6013.43|6012.93|1183
1738768210000|2025-02-05 15:10:10|6014.68|6014.18|6015.68|6015.18|6015.93|6015.43|6014.68|6014.18|892
1738768220000|2025-02-05 15:10:20|6015.93|6015.43|6015.68|6015.18|6016.18|6015.68|6014.93|6014.43|837
1738768230000|2025-02-05 15:10:30|6015.43|6014.93|6014.93|6014.43|6015.68|6015.18|6014.18|6013.68|653
1738768240000|2025-02-05 15:10:40|6015.18|6014.68|6013.93|6013.43|6015.18|6014.68|6013.43|6012.93|582
1738768250000|2025-02-05 15:10:50|6013.68|6013.18|6013.93|6013.43|6014.43|6013.93|6013.43|6012.93|373
1738768260000|2025-02-05 15:11:00|6013.68|6013.18|6013.43|6012.93|6014.43|6013.93|6013.43|6012.93|675
1738768270000|2025-02-05 15:11:10|6013.18|6012.68|6010.43|6009.93|6013.18|6012.68|6009.93|6009.43|1318
1738768280000|2025-02-05 15:11:20|6010.18|6009.68|6011.93|6011.43|6012.43|6011.93|6010.18|6009.68|839
1738768290000|2025-02-05 15:11:30|6012.18|6011.68|6010.43|6009.93|6012.18|6011.68|6010.18|6009.68|627
1738768300000|2025-02-05 15:11:40|6010.18|6009.68|6010.18|6009.68|6010.68|6010.18|6009.93|6009.43|331
1738768310000|2025-02-05 15:11:50|6009.93|6009.43|6010.68|6010.18|6010.93|6010.43|6009.93|6009.43|313
1738768320000|2025-02-05 15:12:00|6011.18|6010.68|6010.93|6010.43|6011.68|6011.18|6010.68|6010.18|760
1738768330000|2025-02-05 15:12:10|6010.18|6009.68|6010.93|6010.43|6010.93|6010.43|6009.68|6009.18|465
1738768340000|2025-02-05 15:12:20|6010.68|6010.18|6011.68|6011.18|6011.93|6011.43|6010.68|6010.18|421
1738768350000|2025-02-05 15:12:30|6011.43|6010.93|6011.93|6011.43|6012.18|6011.68|6010.93|6010.43|363
1738768360000|2025-02-05 15:12:40|6012.18|6011.68|6009.93|6009.43|6012.68|6012.18|6009.68|6009.18|1285
1738768370000|2025-02-05 15:12:50|6009.68|6009.18|6009.68|6009.18|6009.68|6009.18|6008.93|6008.43|900
1738768380000|2025-02-05 15:13:00|6009.93|6009.43|6010.18|6009.68|6010.68|6010.18|6009.68|6009.18|777
1738768390000|2025-02-05 15:13:10|6009.93|6009.43|6012.68|6012.18|6012.68|6012.18|6009.93|6009.43|482
1738768400000|2025-02-05 15:13:20|6012.43|6011.93|6013.43|6012.93|6013.43|6012.93|6012.18|6011.68|808
1738768410000|2025-02-05 15:13:30|6013.68|6013.18|6014.43|6013.93|6014.43|6013.93|6013.18|6012.68|531
1738768420000|2025-02-05 15:13:40|6014.18|6013.68|6014.68|6014.18|6014.93|6014.43|6013.68|6013.18|513
1738768430000|2025-02-05 15:13:50|6014.93|6014.43|6015.43|6014.93|6015.68|6015.18|6014.43|6013.93|510
1738768440000|2025-02-05 15:14:00|6015.68|6015.18|6015.18|6014.68|6016.18|6015.68|6014.68|6014.18|927
1738768450000|2025-02-05 15:14:10|6014.93|6014.43|6014.93|6014.43|6015.18|6014.68|6014.43|6013.93|615
1738768460000|2025-02-05 15:14:20|6015.43|6014.93|6015.68|6015.18|6015.93|6015.43|6014.68|6014.18|507
1738768470000|2025-02-05 15:14:30|6015.93|6015.43|6017.43|6016.93|6017.68|6017.18|6015.43|6014.93|968
1738768480000|2025-02-05 15:14:40|6017.68|6017.18|6017.68|6017.18|6017.93|6017.43|6017.18|6016.68|674
1738768490000|2025-02-05 15:14:50|6017.55|6017.05|6018.68|6018.18|6018.68|6018.18|6017.18|6016.68|1431
1738768500000|2025-02-05 15:15:00|6017.93|6017.43|6018.68|6018.18|6018.93|6018.43|6017.68|6017.18|985
1738768510000|2025-02-05 15:15:10|6018.93|6018.43|6018.68|6018.18|6018.93|6018.43|6018.43|6017.93|435
1738768520000|2025-02-05 15:15:20|6018.93|6018.43|6018.93|6018.43|6019.68|6019.18|6018.18|6017.68|905
1738768530000|2025-02-05 15:15:30|6018.68|6018.18|6018.68|6018.18|6018.93|6018.43|6018.18|6017.68|463
1738768540000|2025-02-05 15:15:40|6018.43|6017.93|6018.18|6017.68|6018.68|6018.18|6017.93|6017.43|339
1738768550000|2025-02-05 15:15:50|6017.93|6017.43|6016.93|6016.43|6018.18|6017.68|6016.68|6016.18|595
1738768560000|2025-02-05 15:16:00|6017.18|6016.68|6017.55|6017.05|6018.18|6017.68|6016.43|6015.93|703
1738768570000|2025-02-05 15:16:10|6017.43|6016.93|6016.18|6015.68|6017.68|6017.18|6016.18|6015.68|741
1738768580000|2025-02-05 15:16:20|6015.93|6015.43|6014.93|6014.43|6016.18|6015.68|6014.43|6013.93|676
1738768590000|2025-02-05 15:16:30|6015.18|6014.68|6013.43|6012.93|6015.18|6014.68|6012.68|6012.18|961
1738768600000|2025-02-05 15:16:40|6013.68|6013.18|6012.68|6012.18|6013.68|6013.18|6012.68|6012.18|548
1738768610000|2025-02-05 15:16:50|6012.43|6011.93|6012.68|6012.18|6013.18|6012.68|6012.43|6011.93|489
1738768620000|2025-02-05 15:17:00|6012.93|6012.43|6012.43|6011.93|6012.93|6012.43|6011.68|6011.18|676
1738768630000|2025-02-05 15:17:10|6012.68|6012.18|6012.93|6012.43|6012.93|6012.43|6011.43|6010.93|629
1738768640000|2025-02-05 15:17:20|6013.18|6012.68|6012.93|6012.43|6013.18|6012.68|6012.93|6012.43|542
1738768650000|2025-02-05 15:17:30|6012.8|6012.3|6013.93|6013.43|6014.43|6013.93|6012.8|6012.3|497
1738768660000|2025-02-05 15:17:40|6014.18|6013.68|6014.43|6013.93|6014.43|6013.93|6013.43|6012.93|355
1738768670000|2025-02-05 15:17:50|6014.68|6014.18|6014.43|6013.93|6014.93|6014.43|6014.18|6013.68|307
1738768680000|2025-02-05 15:18:00|6014.18|6013.68|6014.43|6013.93|6015.43|6014.93|6014.18|6013.68|632
1738768690000|2025-02-05 15:18:10|6014.68|6014.18|6014.43|6013.93|6014.68|6014.18|6013.93|6013.43|429
1738768700000|2025-02-05 15:18:20|6014.18|6013.68|6013.93|6013.43|6014.68|6014.18|6013.93|6013.43|414
1738768710000|2025-02-05 15:18:30|6013.68|6013.18|6013.18|6012.68|6014.18|6013.68|6013.18|6012.68|521
1738768720000|2025-02-05 15:18:40|6012.93|6012.43|6013.93|6013.43|6013.93|6013.43|6012.93|6012.43|339
1738768730000|2025-02-05 15:18:50|6014.18|6013.68|6015.43|6014.93|6015.43|6014.93|6014.18|6013.68|454
1738768740000|2025-02-05 15:19:00|6015.68|6015.18|6014.68|6014.18|6016.18|6015.68|6014.68|6014.18|595
1738768750000|2025-02-05 15:19:10|6014.43|6013.93|6013.68|6013.18|6014.43|6013.93|6013.43|6012.93|440
1738768760000|2025-02-05 15:19:20|6013.93|6013.43|6013.93|6013.43|6014.68|6014.18|6013.93|6013.43|374
1738768770000|2025-02-05 15:19:30|6014.18|6013.68|6014.43|6013.93|6014.93|6014.43|6013.43|6012.93|486
1738768780000|2025-02-05 15:19:40|6014.68|6014.18|6014.93|6014.43|6015.18|6014.68|6014.43|6013.93|330
1738768790000|2025-02-05 15:19:50|6015.18|6014.68|6015.68|6015.18|6015.68|6015.18|6014.93|6014.43|549
1738768800000|2025-02-05 15:20:00|6015.43|6014.93|6015.43|6014.93|6015.43|6014.93|6014.18|6013.68|609
1738768810000|2025-02-05 15:20:10|6015.18|6014.68|6013.93|6013.43|6015.68|6015.18|6013.68|6013.18|536
1738768820000|2025-02-05 15:20:20|6014.18|6013.68|6015.93|6015.43|6015.93|6015.43|6014.18|6013.68|546
1738768830000|2025-02-05 15:20:30|6016.18|6015.68|6017.05|6016.55|6017.18|6016.68|6015.93|6015.43|448
1738768840000|2025-02-05 15:20:40|6017.18|6016.68|6016.18|6015.68|6017.93|6017.43|6016.18|6015.68|646
1738768850000|2025-02-05 15:20:50|6015.68|6015.18|6015.43|6014.93|6016.43|6015.93|6015.18|6014.68|592
1738768860000|2025-02-05 15:21:00|6015.68|6015.18|6014.43|6013.93|6015.68|6015.18|6014.18|6013.68|516
1738768870000|2025-02-05 15:21:10|6014.68|6014.18|6013.93|6013.43|6014.68|6014.18|6013.93|6013.43|419
1738768880000|2025-02-05 15:21:20|6013.68|6013.18|6013.18|6012.68|6013.93|6013.43|6012.43|6011.93|696
1738768890000|2025-02-05 15:21:30|6013.43|6012.93|6013.93|6013.43|6013.93|6013.43|6013.18|6012.68|440
1738768900000|2025-02-05 15:21:40|6014.18|6013.68|6014.93|6014.43|6015.43|6014.93|6014.18|6013.68|481
1738768910000|2025-02-05 15:21:50|6015.18|6014.68|6015.43|6014.93|6015.43|6014.93|6014.93|6014.43|315
1738768920000|2025-02-05 15:22:00|6015.18|6014.68|6014.93|6014.43|6016.18|6015.68|6014.68|6014.18|768
1738768930000|2025-02-05 15:22:10|6014.68|6014.18|6014.93|6014.43|6014.93|6014.43|6013.93|6013.43|434
1738768940000|2025-02-05 15:22:20|6014.68|6014.18|6015.68|6015.18|6015.68|6015.18|6014.18|6013.68|351
1738768950000|2025-02-05 15:22:30|6015.93|6015.43|6018.18|6017.68|6018.43|6017.93|6015.68|6015.18|1340
1738768960000|2025-02-05 15:22:40|6018.43|6017.93|6018.43|6017.93|6018.43|6017.93|6017.68|6017.18|449
1738768970000|2025-02-05 15:22:50|6018.68|6018.18|6019.68|6019.18|6020.18|6019.68|6018.68|6018.18|1045
1738768980000|2025-02-05 15:23:00|6019.93|6019.43|6020.68|6020.18|6020.68|6020.18|6019.93|6019.43|700
1738768990000|2025-02-05 15:23:10|6021.18|6020.68|6020.68|6020.18|6021.18|6020.68|6020.68|6020.18|739
1738769000000|2025-02-05 15:23:20|6020.93|6020.43|6018.93|6018.43|6020.93|6020.43|6018.93|6018.43|625
1738769010000|2025-02-05 15:23:30|6019.18|6018.68|6018.68|6018.18|6019.43|6018.93|6018.18|6017.68|577
1738769020000|2025-02-05 15:23:40|6018.43|6017.93|6018.43|6017.93|6018.68|6018.18|6017.68|6017.18|419
1738769030000|2025-02-05 15:23:50|6018.68|6018.18|6017.93|6017.43|6018.8|6018.3|6017.68|6017.18|238
1738769040000|2025-02-05 15:24:00|6018.18|6017.68|6019.43|6018.93|6019.93|6019.43|6017.93|6017.43|464
1738769050000|2025-02-05 15:24:10|6019.3|6018.8|6020.43|6019.93|6020.43|6019.93|6019.18|6018.68|291
1738769060000|2025-02-05 15:24:20|6020.18|6019.68|6020.18|6019.68|6020.43|6019.93|6019.68|6019.18|454
1738769070000|2025-02-05 15:24:30|6019.93|6019.43|6021.43|6020.93|6021.68|6021.18|6019.93|6019.43|592
1738769080000|2025-02-05 15:24:40|6021.68|6021.18|6020.93|6020.43|6021.68|6021.18|6020.93|6020.43|414
1738769090000|2025-02-05 15:24:50|6021.18|6020.68|6021.18|6020.68|6021.43|6020.93|6020.93|6020.43|392
1738769100000|2025-02-05 15:25:00|6021.43|6020.93|6021.68|6021.18|6021.68|6021.18|6020.93|6020.43|401
1738769110000|2025-02-05 15:25:10|6021.93|6021.43|6022.68|6022.18|6022.93|6022.43|6021.68|6021.18|1289
1738769120000|2025-02-05 15:25:20|6022.43|6021.93|6023.18|6022.68|6023.43|6022.93|6022.18|6021.68|829
1738769130000|2025-02-05 15:25:30|6022.93|6022.43|6022.93|6022.43|6023.68|6023.18|6022.68|6022.18|622
1738769140000|2025-02-05 15:25:40|6022.68|6022.18|6022.93|6022.43|6023.18|6022.68|6022.43|6021.93|494
1738769150000|2025-02-05 15:25:50|6023.18|6022.68|6022.18|6021.68|6023.18|6022.68|6022.18|6021.68|376
1738769160000|2025-02-05 15:26:00|6021.93|6021.43|6022.68|6022.18|6023.18|6022.68|6021.93|6021.43|508
1738769170000|2025-02-05 15:26:10|6022.93|6022.43|6024.18|6023.68|6024.43|6023.93|6022.93|6022.43|923
1738769180000|2025-02-05 15:26:20|6023.93|6023.43|6023.68|6023.18|6024.43|6023.93|6023.68|6023.18|707
1738769190000|2025-02-05 15:26:30|6023.93|6023.43|6023.68|6023.18|6024.43|6023.93|6023.18|6022.68|837
1738769200000|2025-02-05 15:26:40|6023.43|6022.93|6023.43|6022.93|6023.68|6023.18|6023.18|6022.68|333
1738769210000|2025-02-05 15:26:50|6023.18|6022.68|6022.18|6021.68|6023.3|6022.8|6021.68|6021.18|657
1738769220000|2025-02-05 15:27:00|6022.43|6021.93|6022.68|6022.18|6022.93|6022.43|6022.43|6021.93|357
1738769230000|2025-02-05 15:27:10|6022.93|6022.43|6023.18|6022.68|6023.68|6023.18|6022.68|6022.18|716
1738769240000|2025-02-05 15:27:20|6023.43|6022.93|6022.43|6021.93|6023.43|6022.93|6022.43|6021.93|507
1738769250000|2025-02-05 15:27:30|6022.18|6021.68|6022.43|6021.93|6022.93|6022.43|6022.18|6021.68|322
1738769260000|2025-02-05 15:27:40|6022.68|6022.18|6022.68|6022.18|6022.93|6022.43|6022.18|6021.68|306
1738769270000|2025-02-05 15:27:50|6022.93|6022.43|6023.18|6022.68|6023.43|6022.93|6022.93|6022.43|499
1738769280000|2025-02-05 15:28:00|6023.43|6022.93|6022.68|6022.18|6023.43|6022.93|6022.68|6022.18|355
1738769290000|2025-02-05 15:28:10|6022.93|6022.43|6023.18|6022.68|6023.18|6022.68|6022.68|6022.18|443
1738769300000|2025-02-05 15:28:20|6023.43|6022.93|6022.93|6022.43|6023.68|6023.18|6022.93|6022.43|335
1738769310000|2025-02-05 15:28:30|6023.18|6022.68|6022.68|6022.18|6023.18|6022.68|6022.18|6021.68|372
1738769320000|2025-02-05 15:28:40|6022.93|6022.43|6022.18|6021.68|6022.93|6022.43|6021.93|6021.43|443
1738769330000|2025-02-05 15:28:50|6022.43|6021.93|6022.68|6022.18|6022.68|6022.18|6022.18|6021.68|259
1738769340000|2025-02-05 15:29:00|6022.93|6022.43|6023.18|6022.68|6023.68|6023.18|6022.68|6022.18|523
1738769350000|2025-02-05 15:29:10|6023.43|6022.93|6023.18|6022.68|6023.93|6023.43|6022.93|6022.43|470
1738769360000|2025-02-05 15:29:20|6023.43|6022.93|6023.68|6023.18|6024.18|6023.68|6023.43|6022.93|332
1738769370000|2025-02-05 15:29:30|6023.93|6023.43|6024.43|6023.93|6024.43|6023.93|6023.68|6023.18|257
1738769380000|2025-02-05 15:29:40|6024.18|6023.68|6024.43|6023.93|6024.43|6023.93|6024.05|6023.55|335
1738769390000|2025-02-05 15:29:50|6024.18|6023.68|6025.68|6025.18|6025.68|6025.18|6023.93|6023.43|1298
1738769400000|2025-02-05 15:30:00|6025.43|6024.93|6025.43|6024.93|6025.68|6025.18|6024.68|6024.18|924
1738769410000|2025-02-05 15:30:10|6025.68|6025.18|6024.93|6024.43|6025.68|6025.18|6024.68|6024.18|547
1738769420000|2025-02-05 15:30:20|6024.68|6024.18|6025.18|6024.68|6025.18|6024.68|6024.43|6023.93|511
1738769430000|2025-02-05 15:30:30|6025.43|6024.93|6023.68|6023.18|6025.43|6024.93|6023.68|6023.18|528
1738769440000|2025-02-05 15:30:40|6023.43|6022.93|6023.43|6022.93|6024.18|6023.68|6023.18|6022.68|651
1738769450000|2025-02-05 15:30:50|6023.68|6023.18|6022.43|6021.93|6023.93|6023.43|6022.43|6021.93|664
1738769460000|2025-02-05 15:31:00|6022.18|6021.68|6022.93|6022.43|6022.93|6022.43|6021.93|6021.43|898
1738769470000|2025-02-05 15:31:10|6022.68|6022.18|6021.93|6021.43|6022.68|6022.18|6021.93|6021.43|410
1738769480000|2025-02-05 15:31:20|6022.18|6021.68|6022.18|6021.68|6022.68|6022.18|6021.93|6021.43|476
1738769490000|2025-02-05 15:31:30|6022.43|6021.93|6020.68|6020.18|6022.43|6021.93|6020.68|6020.18|665
1738769500000|2025-02-05 15:31:40|6020.93|6020.43|6019.18|6018.68|6020.93|6020.43|6018.43|6017.93|1871
1738769510000|2025-02-05 15:31:50|6018.93|6018.43|6018.68|6018.18|6019.18|6018.68|6018.68|6018.18|541
1738769520000|2025-02-05 15:32:00|6018.43|6017.93|6017.93|6017.43|6018.43|6017.93|6017.68|6017.18|737
1738769530000|2025-02-05 15:32:10|6017.18|6016.68|6018.68|6018.18|6018.93|6018.43|6016.93|6016.43|996
1738769540000|2025-02-05 15:32:20|6018.93|6018.43|6018.93|6018.43|6019.93|6019.43|6018.68|6018.18|659
1738769550000|2025-02-05 15:32:30|6018.68|6018.18|6019.93|6019.43|6020.18|6019.68|6018.68|6018.18|458
1738769560000|2025-02-05 15:32:40|6019.68|6019.18|6019.43|6018.93|6019.93|6019.43|6018.93|6018.43|400
1738769570000|2025-02-05 15:32:50|6019.18|6018.68|6019.93|6019.43|6019.93|6019.43|6018.68|6018.18|535
1738769580000|2025-02-05 15:33:00|6020.18|6019.68|6020.43|6019.93|6020.93|6020.43|6019.43|6018.93|727
1738769590000|2025-02-05 15:33:10|6020.93|6020.43|6021.93|6021.43|6022.18|6021.68|6020.68|6020.18|947
1738769600000|2025-02-05 15:33:20|6022.18|6021.68|6021.93|6021.43|6022.43|6021.93|6021.68|6021.18|530
1738769610000|2025-02-05 15:33:30|6022.18|6021.68|6022.68|6022.18|6022.93|6022.43|6022.18|6021.68|406
1738769620000|2025-02-05 15:33:40|6022.43|6021.93|6023.18|6022.68|6023.43|6022.93|6022.43|6021.93|398
1738769630000|2025-02-05 15:33:50|6023.43|6022.93|6022.68|6022.18|6023.43|6022.93|6022.68|6022.18|397
1738769640000|2025-02-05 15:34:00|6022.93|6022.43|6023.43|6022.93|6023.68|6023.18|6022.93|6022.43|334
1738769650000|2025-02-05 15:34:10|6023.55|6023.05|6022.68|6022.18|6023.68|6023.18|6022.68|6022.18|311
1738769660000|2025-02-05 15:34:20|6022.93|6022.43|6023.18|6022.68|6023.93|6023.43|6022.93|6022.43|285
1738769670000|2025-02-05 15:34:30|6023.43|6022.93|6023.43|6022.93|6023.43|6022.93|6023.18|6022.68|253
1738769680000|2025-02-05 15:34:40|6023.18|6022.68|6023.93|6023.43|6023.93|6023.43|6023.18|6022.68|490
1738769690000|2025-02-05 15:34:50|6023.68|6023.18|6024.43|6023.93|6024.43|6023.93|6023.68|6023.18|305
1738769700000|2025-02-05 15:35:00|6024.18|6023.68|6024.18|6023.68|6024.43|6023.93|6023.93|6023.43|380
1738769710000|2025-02-05 15:35:10|6023.93|6023.43|6024.18|6023.68|6024.18|6023.68|6023.43|6022.93|368
1738769720000|2025-02-05 15:35:20|6024.43|6023.93|6023.68|6023.18|6024.68|6024.18|6023.68|6023.18|327
1738769730000|2025-02-05 15:35:30|6023.93|6023.43|6023.93|6023.43|6024.43|6023.93|6023.68|6023.18|340
1738769740000|2025-02-05 15:35:40|6024.18|6023.68|6024.18|6023.68|6024.43|6023.93|6023.93|6023.43|136
1738769750000|2025-02-05 15:35:50|6024.43|6023.93|6024.18|6023.68|6024.68|6024.18|6024.18|6023.68|296
1738769760000|2025-02-05 15:36:00|6024.43|6023.93|6025.43|6024.93|6025.68|6025.18|6024.18|6023.68|724
1738769770000|2025-02-05 15:36:10|6025.68|6025.18|6025.43|6024.93|6025.68|6025.18|6024.93|6024.43|402
1738769780000|2025-02-05 15:36:20|6025.68|6025.18|6025.68|6025.18|6025.68|6025.18|6025.18|6024.68|347
1738769790000|2025-02-05 15:36:30|6025.93|6025.43|6025.43|6024.93|6025.93|6025.43|6024.93|6024.43|332
1738769800000|2025-02-05 15:36:40|6025.68|6025.18|6025.93|6025.43|6026.18|6025.68|6025.68|6025.18|462
1738769810000|2025-02-05 15:36:50|6025.68|6025.18|6025.68|6025.18|6026.18|6025.68|6025.43|6024.93|312
1738769820000|2025-02-05 15:37:00|6025.55|6025.05|6025.68|6025.18|6025.68|6025.18|6024.68|6024.18|399
1738769830000|2025-02-05 15:37:10|6025.8|6025.3|6025.93|6025.43|6025.93|6025.43|6025.68|6025.18|151
1738769840000|2025-02-05 15:37:20|6025.8|6025.3|6026.43|6025.93|6026.43|6025.93|6025.68|6025.18|337
1738769850000|2025-02-05 15:37:30|6026.68|6026.18|6026.93|6026.43|6027.18|6026.68|6026.68|6026.18|716
1738769860000|2025-02-05 15:37:40|6026.68|6026.18|6026.93|6026.43|6026.93|6026.43|6026.68|6026.18|359
1738769870000|2025-02-05 15:37:50|6026.68|6026.18|6026.43|6025.93|6027.18|6026.68|6026.43|6025.93|910
1738769880000|2025-02-05 15:38:00|6025.93|6025.43|6026.43|6025.93|6026.68|6026.18|6025.68|6025.18|381
1738769890000|2025-02-05 15:38:10|6026.18|6025.68|6026.18|6025.68|6026.43|6025.93|6025.93|6025.43|315
1738769900000|2025-02-05 15:38:20|6025.93|6025.43|6026.43|6025.93|6026.68|6026.18|6025.93|6025.43|252
1738769910000|2025-02-05 15:38:30|6026.18|6025.68|6026.18|6025.68|6026.43|6025.93|6025.68|6025.18|490
1738769920000|2025-02-05 15:38:40|6026.43|6025.93|6026.43|6025.93|6026.43|6025.93|6026.43|6025.93|327
1738769930000|2025-02-05 15:38:50|6026.68|6026.18|6025.93|6025.43|6026.68|6026.18|6025.68|6025.18|369
1738769940000|2025-02-05 15:39:00|6025.68|6025.18|6026.93|6026.43|6026.93|6026.43|6025.68|6025.18|401
1738769950000|2025-02-05 15:39:10|6027.18|6026.68|6027.93|6027.43|6027.93|6027.43|6027.18|6026.68|765
1738769960000|2025-02-05 15:39:20|6027.68|6027.18|6028.18|6027.68|6028.18|6027.68|6027.68|6027.18|627
1738769970000|2025-02-05 15:39:30|6028.43|6027.93|6026.93|6026.43|6028.43|6027.93|6026.93|6026.43|433
1738769980000|2025-02-05 15:39:40|6027.18|6026.68|6027.68|6027.18|6027.68|6027.18|6026.93|6026.43|310
1738769990000|2025-02-05 15:39:50|6027.93|6027.43|6027.93|6027.43|6028.18|6027.68|6027.93|6027.43|187
1738770000000|2025-02-05 15:40:00|6028.18|6027.68|6028.18|6027.68|6028.18|6027.68|6027.68|6027.18|401
1738770010000|2025-02-05 15:40:10|6027.93|6027.43|6027.93|6027.43|6028.18|6027.68|6027.68|6027.18|228
1738770020000|2025-02-05 15:40:20|6028.18|6027.68|6027.93|6027.43|6028.18|6027.68|6027.68|6027.18|290
1738770030000|2025-02-05 15:40:30|6028.18|6027.68|6027.43|6026.93|6028.18|6027.68|6027.18|6026.68|411
1738770040000|2025-02-05 15:40:40|6027.68|6027.18|6027.93|6027.43|6027.93|6027.43|6027.18|6026.68|257
1738770050000|2025-02-05 15:40:50|6027.68|6027.18|6027.68|6027.18|6027.68|6027.18|6027.43|6026.93|212
1738770060000|2025-02-05 15:41:00|6027.93|6027.43|6027.93|6027.43|6028.18|6027.68|6027.68|6027.18|356
1738770070000|2025-02-05 15:41:10|6027.68|6027.18|6027.68|6027.18|6027.93|6027.43|6027.43|6026.93|218
1738770080000|2025-02-05 15:41:20|6027.43|6026.93|6025.68|6025.18|6027.68|6027.18|6025.68|6025.18|617
1738770090000|2025-02-05 15:41:30|6025.93|6025.43|6025.93|6025.43|6026.43|6025.93|6025.93|6025.43|387
1738770100000|2025-02-05 15:41:40|6026.18|6025.68|6025.43|6024.93|6026.18|6025.68|6025.43|6024.93|482
1738770110000|2025-02-05 15:41:50|6025.68|6025.18|6026.68|6026.18|6026.93|6026.43|6025.68|6025.18|397
1738770120000|2025-02-05 15:42:00|6026.93|6026.43|6027.93|6027.43|6028.18|6027.68|6026.68|6026.18|691
1738770130000|2025-02-05 15:42:10|6028.18|6027.68|6028.93|6028.43|6028.93|6028.43|6027.93|6027.43|910
1738770140000|2025-02-05 15:42:20|6029.18|6028.68|6028.68|6028.18|6029.18|6028.68|6028.43|6027.93|447
1738770150000|2025-02-05 15:42:30|6028.93|6028.43|6028.93|6028.43|6028.93|6028.43|6028.68|6028.18|285
1738770160000|2025-02-05 15:42:40|6028.68|6028.18|6028.68|6028.18|6028.93|6028.43|6028.68|6028.18|177
1738770170000|2025-02-05 15:42:50|6028.93|6028.43|6028.93|6028.43|6029.18|6028.68|6028.93|6028.43|247
1738770180000|2025-02-05 15:43:00|6028.68|6028.18|6028.93|6028.43|6029.18|6028.68|6028.68|6028.18|463
1738770190000|2025-02-05 15:43:10|6029.18|6028.68|6028.93|6028.43|6029.18|6028.68|6028.68|6028.18|182
1738770200000|2025-02-05 15:43:20|6029.43|6028.93|6028.93|6028.43|6029.43|6028.93|6028.68|6028.18|283
1738770210000|2025-02-05 15:43:30|6028.68|6028.18|6028.68|6028.18|6028.93|6028.43|6028.43|6027.93|202
1738770220000|2025-02-05 15:43:40|6028.43|6027.93|6028.18|6027.68|6028.43|6027.93|6027.93|6027.43|473
1738770230000|2025-02-05 15:43:50|6027.93|6027.43|6027.68|6027.18|6028.18|6027.68|6027.43|6026.93|250
1738770240000|2025-02-05 15:44:00|6027.43|6026.93|6026.18|6025.68|6027.68|6027.18|6025.93|6025.43|722
1738770250000|2025-02-05 15:44:10|6025.93|6025.43|6026.68|6026.18|6026.93|6026.43|6025.93|6025.43|378
1738770260000|2025-02-05 15:44:20|6026.93|6026.43|6026.18|6025.68|6026.93|6026.43|6026.18|6025.68|206
1738770270000|2025-02-05 15:44:30|6025.93|6025.43|6025.68|6025.18|6026.18|6025.68|6025.43|6024.93|634
1738770280000|2025-02-05 15:44:40|6025.93|6025.43|6026.68|6026.18|6026.68|6026.18|6025.93|6025.43|286
1738770290000|2025-02-05 15:44:50|6026.93|6026.43|6027.18|6026.68|6027.43|6026.93|6026.68|6026.18|912
1738770300000|2025-02-05 15:45:00|6027.43|6026.93|6027.18|6026.68|6027.43|6026.93|6026.93|6026.43|303
1738770310000|2025-02-05 15:45:10|6026.93|6026.43|6027.18|6026.68|6027.18|6026.68|6026.93|6026.43|253
1738770320000|2025-02-05 15:45:20|6026.93|6026.43|6027.18|6026.68|6027.43|6026.93|6026.68|6026.18|290
1738770330000|2025-02-05 15:45:30|6027.68|6027.18|6027.43|6026.93|6027.93|6027.43|6027.18|6026.68|245
1738770340000|2025-02-05 15:45:40|6027.18|6026.68|6027.43|6026.93|6027.43|6026.93|6027.18|6026.68|141
1738770350000|2025-02-05 15:45:50|6027.18|6026.68|6027.68|6027.18|6027.68|6027.18|6027.18|6026.68|134
1738770360000|2025-02-05 15:46:00|6027.43|6026.93|6027.18|6026.68|6027.68|6027.18|6027.18|6026.68|292
1738770370000|2025-02-05 15:46:10|6026.93|6026.43|6026.93|6026.43|6026.93|6026.43|6026.43|6025.93|278
1738770380000|2025-02-05 15:46:20|6027.18|6026.68|6027.68|6027.18|6027.68|6027.18|6027.18|6026.68|259
1738770390000|2025-02-05 15:46:30|6027.93|6027.43|6027.93|6027.43|6027.93|6027.43|6027.68|6027.18|241
1738770400000|2025-02-05 15:46:40|6027.43|6026.93|6027.68|6027.18|6027.93|6027.43|6027.43|6026.93|334
1738770410000|2025-02-05 15:46:50|6027.43|6026.93|6027.43|6026.93|6027.93|6027.43|6027.43|6026.93|259
1738770420000|2025-02-05 15:47:00|6027.18|6026.68|6026.93|6026.43|6027.43|6026.93|6026.68|6026.18|422
1738770430000|2025-02-05 15:47:10|6026.68|6026.18|6025.93|6025.43|6026.68|6026.18|6025.68|6025.18|413
1738770440000|2025-02-05 15:47:20|6025.68|6025.18|6024.68|6024.18|6026.18|6025.68|6024.43|6023.93|523
1738770450000|2025-02-05 15:47:30|6024.43|6023.93|6025.18|6024.68|6025.43|6024.93|6024.18|6023.68|744
1738770460000|2025-02-05 15:47:40|6024.93|6024.43|6025.43|6024.93|6025.43|6024.93|6024.68|6024.18|598
1738770470000|2025-02-05 15:47:50|6025.18|6024.68|6025.68|6025.18|6026.18|6025.68|6025.18|6024.68|276
1738770480000|2025-02-05 15:48:00|6025.43|6024.93|6025.43|6024.93|6025.68|6025.18|6024.93|6024.43|340
1738770490000|2025-02-05 15:48:10|6025.68|6025.18|6024.68|6024.18|6025.93|6025.43|6024.68|6024.18|432
1738770500000|2025-02-05 15:48:20|6025.18|6024.68|6025.18|6024.68|6025.43|6024.93|6024.68|6024.18|304
1738770510000|2025-02-05 15:48:30|6025.43|6024.93|6025.43|6024.93|6025.93|6025.43|6025.18|6024.68|423
1738770520000|2025-02-05 15:48:40|6025.18|6024.68|6025.18|6024.68|6025.43|6024.93|6024.43|6023.93|449
1738770530000|2025-02-05 15:48:50|6025.43|6024.93|6024.18|6023.68|6025.68|6025.18|6024.18|6023.68|553
1738770540000|2025-02-05 15:49:00|6024.43|6023.93|6024.43|6023.93|6024.68|6024.18|6024.43|6023.93|346
1738770550000|2025-02-05 15:49:10|6024.18|6023.68|6022.93|6022.43|6024.43|6023.93|6022.43|6021.93|1082
1738770560000|2025-02-05 15:49:20|6022.68|6022.18|6024.18|6023.68|6024.43|6023.93|6022.43|6021.93|531
1738770570000|2025-02-05 15:49:30|6023.93|6023.43|6024.68|6024.18|6024.68|6024.18|6023.93|6023.43|441
1738770580000|2025-02-05 15:49:40|6024.43|6023.93|6023.93|6023.43|6024.43|6023.93|6023.68|6023.18|477
1738770590000|2025-02-05 15:49:50|6023.68|6023.18|6023.68|6023.18|6023.68|6023.18|6023.68|6023.18|164
1738770600000|2025-02-05 15:50:00|6023.93|6023.43|6023.93|6023.43|6024.18|6023.68|6023.43|6022.93|474
1738770610000|2025-02-05 15:50:10|6023.68|6023.18|6024.18|6023.68|6024.18|6023.68|6023.18|6022.68|352
1738770620000|2025-02-05 15:50:20|6023.93|6023.43|6023.43|6022.93|6024.18|6023.68|6023.43|6022.93|274
1738770630000|2025-02-05 15:50:30|6023.18|6022.68|6022.93|6022.43|6023.68|6023.18|6022.43|6021.93|738
1738770640000|2025-02-05 15:50:40|6022.68|6022.18|6022.18|6021.68|6022.68|6022.18|6021.93|6021.43|713
1738770650000|2025-02-05 15:50:50|6022.43|6021.93|6023.18|6022.68|6023.18|6022.68|6022.43|6021.93|354
1738770660000|2025-02-05 15:51:00|6023.43|6022.93|6022.43|6021.93|6023.43|6022.93|6022.43|6021.93|385
1738770670000|2025-02-05 15:51:10|6022.18|6021.68|6023.43|6022.93|6023.43|6022.93|6021.68|6021.18|596
1738770680000|2025-02-05 15:51:20|6023.18|6022.68|6022.93|6022.43|6023.43|6022.93|6022.93|6022.43|435
1738770690000|2025-02-05 15:51:30|6022.68|6022.18|6023.93|6023.43|6024.18|6023.68|6022.68|6022.18|464
1738770700000|2025-02-05 15:51:40|6023.68|6023.18|6024.18|6023.68|6024.43|6023.93|6023.68|6023.18|239
1738770710000|2025-02-05 15:51:50|6023.93|6023.43|6024.18|6023.68|6024.43|6023.93|6023.68|6023.18|286
1738770720000|2025-02-05 15:52:00|6023.93|6023.43|6024.18|6023.68|6024.18|6023.68|6023.43|6022.93|388
1738770730000|2025-02-05 15:52:10|6024.43|6023.93|6024.43|6023.93|6024.68|6024.18|6024.18|6023.68|270
1738770740000|2025-02-05 15:52:20|6024.68|6024.18|6025.18|6024.68|6025.43|6024.93|6024.68|6024.18|725
1738770750000|2025-02-05 15:52:30|6025.05|6024.55|6025.18|6024.68|6025.43|6024.93|6024.68|6024.18|371
1738770760000|2025-02-05 15:52:40|6025.43|6024.93|6025.18|6024.68|6025.43|6024.93|6024.93|6024.43|316
1738770770000|2025-02-05 15:52:50|6025.43|6024.93|6025.18|6024.68|6025.43|6024.93|6024.93|6024.43|315
1738770780000|2025-02-05 15:53:00|6025.3|6024.8|6025.68|6025.18|6025.68|6025.18|6024.93|6024.43|295
1738770790000|2025-02-05 15:53:10|6025.43|6024.93|6025.93|6025.43|6026.18|6025.68|6025.43|6024.93|410
1738770800000|2025-02-05 15:53:20|6026.18|6025.68|6026.18|6025.68|6026.18|6025.68|6025.68|6025.18|230
1738770810000|2025-02-05 15:53:30|6025.93|6025.43|6025.68|6025.18|6025.93|6025.43|6024.93|6024.43|318
1738770820000|2025-02-05 15:53:40|6025.93|6025.43|6025.68|6025.18|6025.93|6025.43|6025.43|6024.93|173
1738770830000|2025-02-05 15:53:50|6025.93|6025.43|6026.18|6025.68|6026.18|6025.68|6025.68|6025.18|200
1738770840000|2025-02-05 15:54:00|6025.93|6025.43|6025.68|6025.18|6026.18|6025.68|6025.68|6025.18|221
1738770850000|2025-02-05 15:54:10|6025.93|6025.43|6025.93|6025.43|6025.93|6025.43|6025.68|6025.18|135
1738770860000|2025-02-05 15:54:20|6025.8|6025.3|6026.18|6025.68|6026.18|6025.68|6025.43|6024.93|336
1738770870000|2025-02-05 15:54:30|6025.93|6025.43|6025.68|6025.18|6025.93|6025.43|6025.43|6024.93|213
1738770880000|2025-02-05 15:54:40|6025.43|6024.93|6025.68|6025.18|6025.93|6025.43|6025.43|6024.93|135
1738770890000|2025-02-05 15:54:50|6025.8|6025.3|6026.43|6025.93|6026.43|6025.93|6025.68|6025.18|283
1738770900000|2025-02-05 15:55:00|6026.18|6025.68|6026.68|6026.18|6026.68|6026.18|6025.68|6025.18|411
1738770910000|2025-02-05 15:55:10|6026.43|6025.93|6027.68|6027.18|6027.68|6027.18|6026.43|6025.93|456
1738770920000|2025-02-05 15:55:20|6027.55|6027.05|6027.68|6027.18|6027.68|6027.18|6027.43|6026.93|344
1738770930000|2025-02-05 15:55:30|6027.43|6026.93|6028.43|6027.93|6028.43|6027.93|6027.43|6026.93|509
1738770940000|2025-02-05 15:55:40|6028.18|6027.68|6027.93|6027.43|6028.43|6027.93|6027.93|6027.43|417
1738770950000|2025-02-05 15:55:50|6028.18|6027.68|6028.18|6027.68|6028.18|6027.68|6027.68|6027.18|277
1738770960000|2025-02-05 15:56:00|6028.43|6027.93|6027.68|6027.18|6028.43|6027.93|6027.43|6026.93|340
1738770970000|2025-02-05 15:56:10|6027.93|6027.43|6027.93|6027.43|6028.18|6027.68|6027.68|6027.18|436
1738770980000|2025-02-05 15:56:20|6027.68|6027.18|6027.43|6026.93|6027.93|6027.43|6027.43|6026.93|254
1738770990000|2025-02-05 15:56:30|6026.93|6026.43|6025.68|6025.18|6026.93|6026.43|6025.68|6025.18|692
1738771000000|2025-02-05 15:56:40|6025.93|6025.43|6026.18|6025.68|6026.18|6025.68|6025.43|6024.93|324
1738771010000|2025-02-05 15:56:50|6025.93|6025.43|6026.18|6025.68|6026.43|6025.93|6025.68|6025.18|185
1738771020000|2025-02-05 15:57:00|6026.43|6025.93|6025.93|6025.43|6026.43|6025.93|6025.68|6025.18|237
1738771030000|2025-02-05 15:57:10|6026.18|6025.68|6025.43|6024.93|6026.18|6025.68|6025.18|6024.68|270
1738771040000|2025-02-05 15:57:20|6025.18|6024.68|6025.43|6024.93|6025.68|6025.18|6024.93|6024.43|264
1738771050000|2025-02-05 15:57:30|6025.18|6024.68|6025.43|6024.93|6025.43|6024.93|6025.18|6024.68|176
1738771060000|2025-02-05 15:57:40|6025.18|6024.68|6025.18|6024.68|6025.43|6024.93|6024.93|6024.43|210
1738771070000|2025-02-05 15:57:50|6024.93|6024.43|6025.18|6024.68|6025.43|6024.93|6024.93|6024.43|179
1738771080000|2025-02-05 15:58:00|6024.93|6024.43|6024.68|6024.18|6025.43|6024.93|6024.68|6024.18|334
1738771090000|2025-02-05 15:58:10|6024.43|6023.93|6024.18|6023.68|6024.43|6023.93|6023.93|6023.43|349
1738771100000|2025-02-05 15:58:20|6023.93|6023.43|6024.18|6023.68|6024.43|6023.93|6023.68|6023.18|216
1738771110000|2025-02-05 15:58:30|6023.93|6023.43|6024.68|6024.18|6024.68|6024.18|6023.93|6023.43|374
1738771120000|2025-02-05 15:58:40|6024.93|6024.43|6023.43|6022.93|6025.18|6024.68|6023.43|6022.93|589
1738771130000|2025-02-05 15:58:50|6023.68|6023.18|6023.18|6022.68|6023.68|6023.18|6023.18|6022.68|380
1738771140000|2025-02-05 15:59:00|6023.43|6022.93|6024.93|6024.43|6024.93|6024.43|6023.18|6022.68|432
1738771150000|2025-02-05 15:59:10|6025.18|6024.68|6025.68|6025.18|6025.68|6025.18|6024.93|6024.43|254
1738771160000|2025-02-05 15:59:20|6025.43|6024.93|6025.68|6025.18|6025.68|6025.18|6025.18|6024.68|169
1738771170000|2025-02-05 15:59:30|6025.93|6025.43|6025.68|6025.18|6025.93|6025.43|6024.93|6024.43|354
1738771180000|2025-02-05 15:59:40|6025.43|6024.93|6025.18|6024.68|6025.43|6024.93|6025.18|6024.68|182
1738771190000|2025-02-05 15:59:50|6025.43|6024.93|6025.18|6024.68|6025.43|6024.93|6025.18|6024.68|77
1738771200000|2025-02-05 16:00:00|6024.93|6024.43|6025.43|6024.93|6025.43|6024.93|6024.93|6024.43|391
1738771210000|2025-02-05 16:00:10|6025.55|6025.05|6025.93|6025.43|6026.18|6025.68|6025.43|6024.93|221
1738771220000|2025-02-05 16:00:20|6026.18|6025.68|6025.43|6024.93|6026.18|6025.68|6025.18|6024.68|455
1738771230000|2025-02-05 16:00:30|6025.68|6025.18|6025.18|6024.68|6025.68|6025.18|6025.18|6024.68|291
1738771240000|2025-02-05 16:00:40|6025.43|6024.93|6025.18|6024.68|6025.43|6024.93|6024.93|6024.43|271
1738771250000|2025-02-05 16:00:50|6024.93|6024.43|6024.18|6023.68|6024.93|6024.43|6024.18|6023.68|240
1738771260000|2025-02-05 16:01:00|6024.43|6023.93|6023.68|6023.18|6024.43|6023.93|6023.68|6023.18|453
1738771270000|2025-02-05 16:01:10|6023.43|6022.93|6023.43|6022.93|6023.68|6023.18|6022.93|6022.43|472
1738771280000|2025-02-05 16:01:20|6023.68|6023.18|6022.93|6022.43|6024.18|6023.68|6022.93|6022.43|441
1738771290000|2025-02-05 16:01:30|6023.18|6022.68|6023.18|6022.68|6023.68|6023.18|6022.93|6022.43|514
1738771300000|2025-02-05 16:01:40|6023.43|6022.93|6022.93|6022.43|6023.43|6022.93|6022.43|6021.93|398
1738771310000|2025-02-05 16:01:50|6022.68|6022.18|6023.93|6023.43|6023.93|6023.43|6022.68|6022.18|392
1738771320000|2025-02-05 16:02:00|6024.18|6023.68|6023.68|6023.18|6024.18|6023.68|6023.68|6023.18|348
1738771330000|2025-02-05 16:02:10|6023.93|6023.43|6024.93|6024.43|6025.18|6024.68|6023.68|6023.18|594
1738771340000|2025-02-05 16:02:20|6025.18|6024.68|6025.93|6025.43|6026.43|6025.93|6025.18|6024.68|547
1738771350000|2025-02-05 16:02:30|6026.18|6025.68|6025.93|6025.43|6026.18|6025.68|6025.93|6025.43|245
1738771360000|2025-02-05 16:02:40|6026.18|6025.68|6025.93|6025.43|6026.18|6025.68|6025.93|6025.43|183
1738771370000|2025-02-05 16:02:50|6025.68|6025.18|6025.93|6025.43|6025.93|6025.43|6025.18|6024.68|220
1738771380000|2025-02-05 16:03:00|6026.18|6025.68|6026.68|6026.18|6026.68|6026.18|6026.18|6025.68|287
1738771390000|2025-02-05 16:03:10|6026.93|6026.43|6027.43|6026.93|6027.43|6026.93|6026.93|6026.43|531
1738771400000|2025-02-05 16:03:20|6027.68|6027.18|6027.18|6026.68|6027.68|6027.18|6027.18|6026.68|238
1738771410000|2025-02-05 16:03:30|6027.43|6026.93|6027.18|6026.68|6027.68|6027.18|6026.93|6026.43|317
1738771420000|2025-02-05 16:03:40|6026.93|6026.43|6027.68|6027.18|6027.68|6027.18|6026.93|6026.43|376
1738771430000|2025-02-05 16:03:50|6027.43|6026.93|6027.18|6026.68|6027.43|6026.93|6027.18|6026.68|182
1738771440000|2025-02-05 16:04:00|6027.43|6026.93|6027.18|6026.68|6027.68|6027.18|6027.18|6026.68|450
1738771450000|2025-02-05 16:04:10|6027.43|6026.93|6026.68|6026.18|6027.68|6027.18|6026.68|6026.18|371
1738771460000|2025-02-05 16:04:20|6026.93|6026.43|6027.43|6026.93|6027.68|6027.18|6026.93|6026.43|358
1738771470000|2025-02-05 16:04:30|6027.18|6026.68|6026.68|6026.18|6027.18|6026.68|6026.68|6026.18|341
1738771480000|2025-02-05 16:04:40|6026.43|6025.93|6025.68|6025.18|6026.43|6025.93|6025.68|6025.18|387
1738771490000|2025-02-05 16:04:50|6025.93|6025.43|6026.18|6025.68|6026.18|6025.68|6025.68|6025.18|259
1738771500000|2025-02-05 16:05:00|6025.93|6025.43|6026.93|6026.43|6026.93|6026.43|6025.68|6025.18|267
1738771510000|2025-02-05 16:05:10|6026.68|6026.18|6026.8|6026.3|6026.93|6026.43|6026.43|6025.93|406
1738771520000|2025-02-05 16:05:20|6026.68|6026.18|6027.18|6026.68|6027.43|6026.93|6026.68|6026.18|309
1738771530000|2025-02-05 16:05:30|6027.43|6026.93|6027.18|6026.68|6027.43|6026.93|6027.18|6026.68|190
1738771540000|2025-02-05 16:05:40|6026.93|6026.43|6027.43|6026.93|6027.43|6026.93|6026.93|6026.43|352
1738771550000|2025-02-05 16:05:50|6027.68|6027.18|6027.68|6027.18|6027.68|6027.18|6027.68|6027.18|228
1738771560000|2025-02-05 16:06:00|6027.93|6027.43|6027.93|6027.43|6028.43|6027.93|6027.68|6027.18|507
1738771570000|2025-02-05 16:06:10|6027.68|6027.18|6028.18|6027.68|6028.18|6027.68|6027.43|6026.93|247
1738771580000|2025-02-05 16:06:20|6028.43|6027.93|6028.18|6027.68|6028.43|6027.93|6028.18|6027.68|196
1738771590000|2025-02-05 16:06:30|6027.93|6027.43|6028.18|6027.68|6028.68|6028.18|6027.93|6027.43|213
1738771600000|2025-02-05 16:06:40|6028.43|6027.93|6028.68|6028.18|6028.68|6028.18|6028.43|6027.93|304
1738771610000|2025-02-05 16:06:50|6028.43|6027.93|6028.18|6027.68|6028.43|6027.93|6027.93|6027.43|224
1738771620000|2025-02-05 16:07:00|6027.93|6027.43|6028.43|6027.93|6028.68|6028.18|6027.43|6026.93|436
1738771630000|2025-02-05 16:07:10|6028.68|6028.18|6028.43|6027.93|6028.68|6028.18|6028.43|6027.93|207
1738771640000|2025-02-05 16:07:20|6028.68|6028.18|6028.68|6028.18|6028.68|6028.18|6028.43|6027.93|92
1738771650000|2025-02-05 16:07:30|6028.43|6027.93|6028.68|6028.18|6028.68|6028.18|6028.43|6027.93|111
1738771660000|2025-02-05 16:07:40|6028.43|6027.93|6028.18|6027.68|6028.68|6028.18|6027.93|6027.43|318
1738771670000|2025-02-05 16:07:50|6028.05|6027.55|6028.18|6027.68|6028.18|6027.68|6027.93|6027.43|192
1738771680000|2025-02-05 16:08:00|6028.43|6027.93|6027.93|6027.43|6028.43|6027.93|6027.93|6027.43|210
1738771690000|2025-02-05 16:08:10|6028.18|6027.68|6028.43|6027.93|6028.68|6028.18|6028.18|6027.68|236
1738771700000|2025-02-05 16:08:20|6028.18|6027.68|6028.43|6027.93|6028.43|6027.93|6028.18|6027.68|213
1738771710000|2025-02-05 16:08:30|6028.68|6028.18|6028.43|6027.93|6028.68|6028.18|6028.43|6027.93|167
1738771720000|2025-02-05 16:08:40|6028.68|6028.18|6028.43|6027.93|6028.68|6028.18|6028.18|6027.68|149
1738771730000|2025-02-05 16:08:50|6028.68|6028.18|6029.18|6028.68|6029.18|6028.68|6028.68|6028.18|491
1738771740000|2025-02-05 16:09:00|6029.43|6028.93|6031.43|6030.93|6031.68|6031.18|6029.43|6028.93|1877
1738771750000|2025-02-05 16:09:10|6031.68|6031.18|6032.18|6031.68|6032.43|6031.93|6031.43|6030.93|965
1738771760000|2025-02-05 16:09:20|6032.43|6031.93|6032.93|6032.43|6033.18|6032.68|6032.18|6031.68|1045
1738771770000|2025-02-05 16:09:30|6032.68|6032.18|6032.43|6031.93|6032.93|6032.43|6032.43|6031.93|520
1738771780000|2025-02-05 16:09:40|6032.18|6031.68|6032.43|6031.93|6032.43|6031.93|6031.93|6031.43|646
1738771790000|2025-02-05 16:09:50|6032.68|6032.18|6032.18|6031.68|6032.68|6032.18|6032.18|6031.68|215
1738771800000|2025-02-05 16:10:00|6032.43|6031.93|6032.43|6031.93|6032.68|6032.18|6031.93|6031.43|689
1738771810000|2025-02-05 16:10:10|6032.18|6031.68|6032.43|6031.93|6032.43|6031.93|6031.93|6031.43|477
1738771820000|2025-02-05 16:10:20|6032.18|6031.68|6031.93|6031.43|6032.43|6031.93|6031.68|6031.18|437
1738771830000|2025-02-05 16:10:30|6032.18|6031.68|6032.43|6031.93|6032.43|6031.93|6032.18|6031.68|196
1738771840000|2025-02-05 16:10:40|6032.68|6032.18|6033.18|6032.68|6033.18|6032.68|6032.68|6032.18|424
1738771850000|2025-02-05 16:10:50|6033.43|6032.93|6032.93|6032.43|6033.68|6033.18|6032.93|6032.43|508
1738771860000|2025-02-05 16:11:00|6032.68|6032.18|6032.43|6031.93|6032.93|6032.43|6032.18|6031.68|385
1738771870000|2025-02-05 16:11:10|6032.18|6031.68|6030.68|6030.18|6032.18|6031.68|6030.43|6029.93|597
1738771880000|2025-02-05 16:11:20|6030.93|6030.43|6031.43|6030.93|6031.43|6030.93|6030.93|6030.43|330
1738771890000|2025-02-05 16:11:30|6031.18|6030.68|6031.43|6030.93|6031.43|6030.93|6031.18|6030.68|253
1738771900000|2025-02-05 16:11:40|6031.18|6030.68|6031.18|6030.68|6031.43|6030.93|6030.93|6030.43|178
1738771910000|2025-02-05 16:11:50|6031.43|6030.93|6030.93|6030.43|6031.43|6030.93|6030.93|6030.43|375
1738771920000|2025-02-05 16:12:00|6031.18|6030.68|6031.93|6031.43|6031.93|6031.43|6030.93|6030.43|444
1738771930000|2025-02-05 16:12:10|6032.18|6031.68|6031.43|6030.93|6032.18|6031.68|6031.43|6030.93|220
1738771940000|2025-02-05 16:12:20|6031.18|6030.68|6028.93|6028.43|6031.18|6030.68|6028.93|6028.43|1066
1738771950000|2025-02-05 16:12:30|6029.18|6028.68|6028.68|6028.18|6029.18|6028.68|6028.18|6027.68|698
1738771960000|2025-02-05 16:12:40|6028.43|6027.93|6028.68|6028.18|6028.93|6028.43|6028.18|6027.68|519
1738771970000|2025-02-05 16:12:50|6028.43|6027.93|6029.43|6028.93|6029.43|6028.93|6028.43|6027.93|302
1738771980000|2025-02-05 16:13:00|6029.18|6028.68|6029.18|6028.68|6029.93|6029.43|6029.18|6028.68|295
1738771990000|2025-02-05 16:13:10|6028.93|6028.43|6029.43|6028.93|6029.43|6028.93|6028.93|6028.43|346
1738772000000|2025-02-05 16:13:20|6029.68|6029.18|6029.18|6028.68|6029.93|6029.43|6029.18|6028.68|446
1738772010000|2025-02-05 16:13:30|6028.68|6028.18|6028.93|6028.43|6029.18|6028.68|6028.43|6027.93|416
1738772020000|2025-02-05 16:13:40|6028.68|6028.18|6028.43|6027.93|6028.93|6028.43|6028.43|6027.93|252
1738772030000|2025-02-05 16:13:50|6028.68|6028.18|6028.18|6027.68|6028.68|6028.18|6027.43|6026.93|632
1738772040000|2025-02-05 16:14:00|6028.43|6027.93|6029.18|6028.68|6029.18|6028.68|6028.43|6027.93|423
1738772050000|2025-02-05 16:14:10|6028.93|6028.43|6029.43|6028.93|6029.43|6028.93|6028.68|6028.18|232
1738772060000|2025-02-05 16:14:20|6029.18|6028.68|6029.18|6028.68|6029.43|6028.93|6028.68|6028.18|352
1738772070000|2025-02-05 16:14:30|6028.93|6028.43|6028.93|6028.43|6029.43|6028.93|6028.93|6028.43|316
1738772080000|2025-02-05 16:14:40|6029.18|6028.68|6029.18|6028.68|6029.68|6029.18|6028.93|6028.43|376
1738772090000|2025-02-05 16:14:50|6029.43|6028.93|6028.93|6028.43|6029.43|6028.93|6028.93|6028.43|158
1738772100000|2025-02-05 16:15:00|6029.18|6028.68|6029.43|6028.93|6029.43|6028.93|6029.18|6028.68|202
1738772110000|2025-02-05 16:15:10|6029.18|6028.68|6029.43|6028.93|6029.43|6028.93|6028.68|6028.18|266
1738772120000|2025-02-05 16:15:20|6029.68|6029.18|6029.68|6029.18|6029.68|6029.18|6029.68|6029.18|76
1738772130000|2025-02-05 16:15:30|6029.43|6028.93|6029.93|6029.43|6030.18|6029.68|6029.43|6028.93|356
1738772140000|2025-02-05 16:15:40|6029.68|6029.18|6029.68|6029.18|6030.18|6029.68|6029.68|6029.18|208
1738772150000|2025-02-05 16:15:50|6029.18|6028.68|6028.93|6028.43|6029.18|6028.68|6028.93|6028.43|342
1738772160000|2025-02-05 16:16:00|6028.68|6028.18|6028.93|6028.43|6029.43|6028.93|6028.68|6028.18|195
1738772170000|2025-02-05 16:16:10|6029.18|6028.68|6028.18|6027.68|6029.18|6028.68|6028.18|6027.68|366
1738772180000|2025-02-05 16:16:20|6027.93|6027.43|6026.93|6026.43|6028.18|6027.68|6026.68|6026.18|875
1738772190000|2025-02-05 16:16:30|6026.68|6026.18|6025.68|6025.18|6026.93|6026.43|6025.68|6025.18|657
1738772200000|2025-02-05 16:16:40|6025.43|6024.93|6024.93|6024.43|6025.68|6025.18|6024.18|6023.68|1257
1738772210000|2025-02-05 16:16:50|6024.68|6024.18|6024.43|6023.93|6024.93|6024.43|6024.43|6023.93|438
1738772220000|2025-02-05 16:17:00|6024.18|6023.68|6024.68|6024.18|6024.93|6024.43|6024.18|6023.68|542
1738772230000|2025-02-05 16:17:10|6024.43|6023.93|6024.93|6024.43|6024.93|6024.43|6023.93|6023.43|577
1738772240000|2025-02-05 16:17:20|6024.68|6024.18|6025.18|6024.68|6025.18|6024.68|6024.43|6023.93|408
1738772250000|2025-02-05 16:17:30|6025.43|6024.93|6024.93|6024.43|6025.43|6024.93|6024.68|6024.18|481
1738772260000|2025-02-05 16:17:40|6024.68|6024.18|6022.93|6022.43|6024.68|6024.18|6022.93|6022.43|861
1738772270000|2025-02-05 16:17:50|6023.18|6022.68|6022.18|6021.68|6023.18|6022.68|6021.93|6021.43|1062
1738772280000|2025-02-05 16:18:00|6021.93|6021.43|6022.43|6021.93|6022.68|6022.18|6021.68|6021.18|704
1738772290000|2025-02-05 16:18:10|6022.68|6022.18|6024.18|6023.68|6024.43|6023.93|6022.68|6022.18|678
1738772300000|2025-02-05 16:18:20|6024.43|6023.93|6024.68|6024.18|6024.68|6024.18|6023.93|6023.43|358
1738772310000|2025-02-05 16:18:30|6024.18|6023.68|6024.93|6024.43|6024.93|6024.43|6024.18|6023.68|352
1738772320000|2025-02-05 16:18:40|6024.68|6024.18|6024.43|6023.93|6024.93|6024.43|6024.18|6023.68|283
1738772330000|2025-02-05 16:18:50|6024.68|6024.18|6024.43|6023.93|6024.68|6024.18|6024.18|6023.68|320
1738772340000|2025-02-05 16:19:00|6024.18|6023.68|6024.68|6024.18|6024.68|6024.18|6024.18|6023.68|460
1738772350000|2025-02-05 16:19:10|6024.43|6023.93|6024.18|6023.68|6024.68|6024.18|6023.93|6023.43|188
1738772360000|2025-02-05 16:19:20|6023.93|6023.43|6022.93|6022.43|6023.93|6023.43|6022.68|6022.18|533
1738772370000|2025-02-05 16:19:30|6022.68|6022.18|6022.68|6022.18|6023.18|6022.68|6022.43|6021.93|294
1738772380000|2025-02-05 16:19:40|6022.93|6022.43|6022.93|6022.43|6022.93|6022.43|6022.68|6022.18|191
1738772390000|2025-02-05 16:19:50|6022.68|6022.18|6023.93|6023.43|6023.93|6023.43|6022.68|6022.18|395
1738772400000|2025-02-05 16:20:00|6023.68|6023.18|6023.18|6022.68|6023.93|6023.43|6022.68|6022.18|453
1738772410000|2025-02-05 16:20:10|6023.43|6022.93|6021.93|6021.43|6023.43|6022.93|6021.93|6021.43|427
1738772420000|2025-02-05 16:20:20|6022.18|6021.68|6022.93|6022.43|6022.93|6022.43|6021.93|6021.43|496
1738772430000|2025-02-05 16:20:30|6023.18|6022.68|6022.93|6022.43|6023.68|6023.18|6022.93|6022.43|291
1738772440000|2025-02-05 16:20:40|6023.18|6022.68|6022.93|6022.43|6023.43|6022.93|6022.93|6022.43|299
1738772450000|2025-02-05 16:20:50|6023.18|6022.68|6023.68|6023.18|6023.68|6023.18|6023.18|6022.68|187
1738772460000|2025-02-05 16:21:00|6023.43|6022.93|6023.93|6023.43|6023.93|6023.43|6023.18|6022.68|289
1738772470000|2025-02-05 16:21:10|6023.68|6023.18|6023.68|6023.18|6023.68|6023.18|6023.18|6022.68|236
1738772480000|2025-02-05 16:21:20|6023.43|6022.93|6022.93|6022.43|6023.68|6023.18|6022.18|6021.68|320
1738772490000|2025-02-05 16:21:30|6022.68|6022.18|6022.93|6022.43|6022.93|6022.43|6022.18|6021.68|228
1738772500000|2025-02-05 16:21:40|6022.68|6022.18|6022.68|6022.18|6023.18|6022.68|6022.68|6022.18|200
1738772510000|2025-02-05 16:21:50|6022.93|6022.43|6022.93|6022.43|6022.93|6022.43|6022.68|6022.18|105
1738772520000|2025-02-05 16:22:00|6023.18|6022.68|6022.43|6021.93|6023.43|6022.93|6022.18|6021.68|408
1738772530000|2025-02-05 16:22:10|6022.18|6021.68|6022.18|6021.68|6022.43|6021.93|6021.68|6021.18|452
1738772540000|2025-02-05 16:22:20|6021.93|6021.43|6021.68|6021.18|6021.93|6021.43|6020.68|6020.18|1103
1738772550000|2025-02-05 16:22:30|6021.18|6020.68|6020.93|6020.43|6021.93|6021.43|6020.93|6020.43|491
1738772560000|2025-02-05 16:22:40|6020.68|6020.18|6021.18|6020.68|6021.18|6020.68|6020.43|6019.93|353
1738772570000|2025-02-05 16:22:50|6021.43|6020.93|6022.68|6022.18|6022.68|6022.18|6021.43|6020.93|371
1738772580000|2025-02-05 16:23:00|6022.43|6021.93|6022.68|6022.18|6022.68|6022.18|6022.18|6021.68|277
1738772590000|2025-02-05 16:23:10|6022.43|6021.93|6022.93|6022.43|6022.93|6022.43|6022.43|6021.93|228
1738772600000|2025-02-05 16:23:20|6022.68|6022.18|6022.18|6021.68|6022.68|6022.18|6022.18|6021.68|151
1738772610000|2025-02-05 16:23:30|6022.43|6021.93|6023.18|6022.68|6023.18|6022.68|6022.43|6021.93|347
1738772620000|2025-02-05 16:23:40|6022.93|6022.43|6023.18|6022.68|6023.18|6022.68|6022.93|6022.43|191
1738772630000|2025-02-05 16:23:50|6022.93|6022.43|6022.68|6022.18|6023.18|6022.68|6022.43|6021.93|233
1738772640000|2025-02-05 16:24:00|6022.43|6021.93|6022.93|6022.43|6022.93|6022.43|6022.43|6021.93|242
1738772650000|2025-02-05 16:24:10|6022.68|6022.18|6022.68|6022.18|6022.93|6022.43|6022.68|6022.18|163
1738772660000|2025-02-05 16:24:20|6022.43|6021.93|6022.68|6022.18|6022.93|6022.43|6022.18|6021.68|330
1738772670000|2025-02-05 16:24:30|6022.93|6022.43|6023.43|6022.93|6023.68|6023.18|6022.93|6022.43|481
1738772680000|2025-02-05 16:24:40|6023.68|6023.18|6023.43|6022.93|6023.68|6023.18|6023.18|6022.68|232
1738772690000|2025-02-05 16:24:50|6023.68|6023.18|6023.68|6023.18|6023.93|6023.43|6023.68|6023.18|221
1738772700000|2025-02-05 16:25:00|6023.43|6022.93|6023.93|6023.43|6024.43|6023.93|6023.43|6022.93|403
1738772710000|2025-02-05 16:25:10|6023.68|6023.18|6023.93|6023.43|6024.18|6023.68|6023.68|6023.18|199
1738772720000|2025-02-05 16:25:20|6024.18|6023.68|6023.43|6022.93|6024.18|6023.68|6023.18|6022.68|189
1738772730000|2025-02-05 16:25:30|6023.18|6022.68|6022.68|6022.18|6023.43|6022.93|6022.68|6022.18|552
1738772740000|2025-02-05 16:25:40|6022.43|6021.93|6022.93|6022.43|6022.93|6022.43|6022.43|6021.93|185
1738772750000|2025-02-05 16:25:50|6023.18|6022.68|6023.18|6022.68|6023.68|6023.18|6023.18|6022.68|191
1738772760000|2025-02-05 16:26:00|6023.43|6022.93|6022.68|6022.18|6023.43|6022.93|6022.68|6022.18|204
1738772770000|2025-02-05 16:26:10|6022.93|6022.43|6024.18|6023.68|6024.18|6023.68|6022.93|6022.43|322
1738772780000|2025-02-05 16:26:20|6024.43|6023.93|6025.68|6025.18|6025.93|6025.43|6024.43|6023.93|674
1738772790000|2025-02-05 16:26:30|6025.43|6024.93|6026.68|6026.18|6026.68|6026.18|6025.43|6024.93|608
1738772800000|2025-02-05 16:26:40|6026.93|6026.43|6026.93|6026.43|6026.93|6026.43|6026.43|6025.93|487
1738772810000|2025-02-05 16:26:50|6026.68|6026.18|6027.18|6026.68|6027.18|6026.68|6026.68|6026.18|269
1738772820000|2025-02-05 16:27:00|6027.43|6026.93|6026.93|6026.43|6027.43|6026.93|6026.93|6026.43|459
1738772830000|2025-02-05 16:27:10|6026.68|6026.18|6026.93|6026.43|6026.93|6026.43|6026.68|6026.18|193
1738772840000|2025-02-05 16:27:20|6026.68|6026.18|6027.18|6026.68|6027.43|6026.93|6026.68|6026.18|238
1738772850000|2025-02-05 16:27:30|6026.93|6026.43|6027.43|6026.93|6027.43|6026.93|6026.93|6026.43|221
1738772860000|2025-02-05 16:27:40|6027.68|6027.18|6027.68|6027.18|6028.18|6027.68|6027.43|6026.93|403
1738772870000|2025-02-05 16:27:50|6027.43|6026.93|6027.68|6027.18|6027.68|6027.18|6027.43|6026.93|205
1738772880000|2025-02-05 16:28:00|6027.55|6027.05|6027.68|6027.18|6028.18|6027.68|6027.43|6026.93|305
1738772890000|2025-02-05 16:28:10|6027.93|6027.43|6028.68|6028.18|6028.93|6028.43|6027.93|6027.43|530
1738772900000|2025-02-05 16:28:20|6028.43|6027.93|6028.68|6028.18|6028.68|6028.18|6028.18|6027.68|241
1738772910000|2025-02-05 16:28:30|6028.43|6027.93|6028.43|6027.93|6028.43|6027.93|6028.18|6027.68|121
1738772920000|2025-02-05 16:28:40|6028.93|6028.43|6029.18|6028.68|6029.43|6028.93|6028.68|6028.18|355
1738772930000|2025-02-05 16:28:50|6029.43|6028.93|6029.43|6028.93|6029.68|6029.18|6029.18|6028.68|212
1738772940000|2025-02-05 16:29:00|6029.55|6029.05|6030.18|6029.68|6030.18|6029.68|6029.55|6029.05|611
1738772950000|2025-02-05 16:29:10|6029.93|6029.43|6030.18|6029.68|6030.43|6029.93|6029.93|6029.43|308
1738772960000|2025-02-05 16:29:20|6030.43|6029.93|6030.68|6030.18|6030.68|6030.18|6030.18|6029.68|357
1738772970000|2025-02-05 16:29:30|6030.93|6030.43|6031.18|6030.68|6031.18|6030.68|6030.93|6030.43|448
1738772980000|2025-02-05 16:29:40|6031.3|6030.8|6031.18|6030.68|6031.43|6030.93|6031.18|6030.68|317
1738772990000|2025-02-05 16:29:50|6031.43|6030.93|6031.93|6031.43|6031.93|6031.43|6031.43|6030.93|609
1738773000000|2025-02-05 16:30:00|6031.68|6031.18|6032.43|6031.93|6032.68|6032.18|6031.68|6031.18|899
1738773010000|2025-02-05 16:30:10|6032.68|6032.18|6031.93|6031.43|6032.93|6032.43|6031.93|6031.43|720
1738773020000|2025-02-05 16:30:20|6031.68|6031.18|6031.18|6030.68|6031.68|6031.18|6030.68|6030.18|822
1738773030000|2025-02-05 16:30:30|6030.93|6030.43|6031.43|6030.93|6031.43|6030.93|6030.93|6030.43|434
1738773040000|2025-02-05 16:30:40|6031.68|6031.18|6031.43|6030.93|6031.68|6031.18|6031.43|6030.93|253
1738773050000|2025-02-05 16:30:50|6031.18|6030.68|6031.43|6030.93|6031.43|6030.93|6031.18|6030.68|301
1738773060000|2025-02-05 16:31:00|6031.68|6031.18|6031.93|6031.43|6032.43|6031.93|6031.68|6031.18|533
1738773070000|2025-02-05 16:31:10|6032.18|6031.68|6032.93|6032.43|6032.93|6032.43|6031.93|6031.43|647
1738773080000|2025-02-05 16:31:20|6033.18|6032.68|6033.43|6032.93|6033.68|6033.18|6032.93|6032.43|753
1738773090000|2025-02-05 16:31:30|6033.18|6032.68|6033.43|6032.93|6033.68|6033.18|6032.93|6032.43|372
1738773100000|2025-02-05 16:31:40|6033.68|6033.18|6033.68|6033.18|6033.68|6033.18|6033.43|6032.93|210
1738773110000|2025-02-05 16:31:50|6033.43|6032.93|6032.93|6032.43|6033.43|6032.93|6032.93|6032.43|405
1738773120000|2025-02-05 16:32:00|6033.18|6032.68|6033.68|6033.18|6033.93|6033.43|6033.18|6032.68|626
1738773130000|2025-02-05 16:32:10|6033.43|6032.93|6033.43|6032.93|6033.68|6033.18|6033.43|6032.93|331
1738773140000|2025-02-05 16:32:20|6033.18|6032.68|6033.43|6032.93|6033.68|6033.18|6032.93|6032.43|386
1738773150000|2025-02-05 16:32:30|6033.18|6032.68|6032.43|6031.93|6033.18|6032.68|6032.43|6031.93|290
1738773160000|2025-02-05 16:32:40|6032.18|6031.68|6032.68|6032.18|6032.68|6032.18|6032.18|6031.68|401
1738773170000|2025-02-05 16:32:50|6032.93|6032.43|6033.18|6032.68|6033.43|6032.93|6032.93|6032.43|308
1738773180000|2025-02-05 16:33:00|6033.43|6032.93|6033.18|6032.68|6033.68|6033.18|6032.68|6032.18|426
1738773190000|2025-02-05 16:33:10|6033.43|6032.93|6032.93|6032.43|6033.43|6032.93|6032.68|6032.18|200
1738773200000|2025-02-05 16:33:20|6032.68|6032.18|6031.43|6030.93|6032.68|6032.18|6031.18|6030.68|570
1738773210000|2025-02-05 16:33:30|6031.68|6031.18|6031.93|6031.43|6031.93|6031.43|6031.43|6030.93|432
1738773220000|2025-02-05 16:33:40|6032.18|6031.68|6031.68|6031.18|6032.18|6031.68|6031.68|6031.18|215
1738773230000|2025-02-05 16:33:50|6031.43|6030.93|6031.43|6030.93|6031.68|6031.18|6031.43|6030.93|133
1738773240000|2025-02-05 16:34:00|6031.68|6031.18|6031.68|6031.18|6031.93|6031.43|6031.43|6030.93|374
1738773250000|2025-02-05 16:34:10|6031.93|6031.43|6032.68|6032.18|6032.68|6032.18|6031.93|6031.43|421
1738773260000|2025-02-05 16:34:20|6032.43|6031.93|6032.68|6032.18|6032.68|6032.18|6032.43|6031.93|269
1738773270000|2025-02-05 16:34:30|6032.93|6032.43|6032.93|6032.43|6033.18|6032.68|6032.93|6032.43|182
1738773280000|2025-02-05 16:34:40|6032.68|6032.18|6033.68|6033.18|6033.68|6033.18|6032.68|6032.18|401
1738773290000|2025-02-05 16:34:50|6033.43|6032.93|6033.68|6033.18|6033.93|6033.43|6033.43|6032.93|503
1738773300000|2025-02-05 16:35:00|6033.93|6033.43|6033.68|6033.18|6033.93|6033.43|6033.68|6033.18|720
1738773310000|2025-02-05 16:35:10|6033.93|6033.43|6033.68|6033.18|6033.93|6033.43|6033.43|6032.93|540
1738773320000|2025-02-05 16:35:20|6033.43|6032.93|6033.68|6033.18|6033.93|6033.43|6033.43|6032.93|283
1738773330000|2025-02-05 16:35:30|6033.93|6033.43|6033.93|6033.43|6033.93|6033.43|6033.68|6033.18|414
1738773340000|2025-02-05 16:35:40|6033.68|6033.18|6033.93|6033.43|6033.93|6033.43|6033.68|6033.18|417
1738773350000|2025-02-05 16:35:50|6034.18|6033.68|6033.93|6033.43|6034.18|6033.68|6033.68|6033.18|235
1738773360000|2025-02-05 16:36:00|6033.68|6033.18|6033.93|6033.43|6033.93|6033.43|6033.68|6033.18|305
1738773370000|2025-02-05 16:36:10|6034.18|6033.68|6034.18|6033.68|6034.43|6033.93|6033.68|6033.18|730
1738773380000|2025-02-05 16:36:20|6033.93|6033.43|6034.18|6033.68|6034.18|6033.68|6033.93|6033.43|124
1738773390000|2025-02-05 16:36:30|6033.93|6033.43|6034.18|6033.68|6034.18|6033.68|6033.93|6033.43|208
1738773400000|2025-02-05 16:36:40|6033.93|6033.43|6034.43|6033.93|6034.43|6033.93|6033.93|6033.43|340
1738773410000|2025-02-05 16:36:50|6034.68|6034.18|6034.43|6033.93|6034.68|6034.18|6034.43|6033.93|332
1738773420000|2025-02-05 16:37:00|6034.68|6034.18|6033.68|6033.18|6034.68|6034.18|6033.68|6033.18|412
1738773430000|2025-02-05 16:37:10|6033.43|6032.93|6033.68|6033.18|6033.93|6033.43|6033.18|6032.68|472
1738773440000|2025-02-05 16:37:20|6033.43|6032.93|6034.43|6033.93|6034.43|6033.93|6033.43|6032.93|277
1738773450000|2025-02-05 16:37:30|6034.68|6034.18|6034.93|6034.43|6034.93|6034.43|6034.18|6033.68|527
1738773460000|2025-02-05 16:37:40|6034.68|6034.18|6034.43|6033.93|6034.68|6034.18|6034.43|6033.93|438
1738773470000|2025-02-05 16:37:50|6034.68|6034.18|6034.43|6033.93|6034.68|6034.18|6034.43|6033.93|234
1738773480000|2025-02-05 16:38:00|6034.68|6034.18|6034.68|6034.18|6034.68|6034.18|6034.43|6033.93|396
1738773490000|2025-02-05 16:38:10|6034.43|6033.93|6034.93|6034.43|6034.93|6034.43|6034.43|6033.93|253
1738773500000|2025-02-05 16:38:20|6034.68|6034.18|6034.43|6033.93|6034.68|6034.18|6034.43|6033.93|377
1738773510000|2025-02-05 16:38:30|6034.68|6034.18|6034.93|6034.43|6034.93|6034.43|6034.68|6034.18|345
1738773520000|2025-02-05 16:38:40|6035.68|6035.18|6035.93|6035.43|6035.93|6035.43|6035.68|6035.18|500
1738773530000|2025-02-05 16:38:50|6036.18|6035.68|6036.18|6035.68|6036.18|6035.68|6035.68|6035.18|507
1738773540000|2025-02-05 16:39:00|6036.68|6036.18|6035.93|6035.43|6036.68|6036.18|6035.93|6035.43|852
1738773550000|2025-02-05 16:39:10|6036.18|6035.68|6036.68|6036.18|6036.68|6036.18|6036.18|6035.68|447
1738773560000|2025-02-05 16:39:20|6036.43|6035.93|6035.18|6034.68|6036.43|6035.93|6034.93|6034.43|996
1738773570000|2025-02-05 16:39:30|6035.43|6034.93|6035.93|6035.43|6036.18|6035.68|6035.43|6034.93|507
1738773580000|2025-02-05 16:39:40|6035.68|6035.18|6035.18|6034.68|6035.68|6035.18|6035.18|6034.68|540
1738773590000|2025-02-05 16:39:50|6035.43|6034.93|6035.68|6035.18|6035.68|6035.18|6035.18|6034.68|273
1738773600000|2025-02-05 16:40:00|6035.93|6035.43|6035.93|6035.43|6036.18|6035.68|6035.93|6035.43|389
1738773610000|2025-02-05 16:40:10|6035.68|6035.18|6035.68|6035.18|6035.93|6035.43|6035.68|6035.18|270
1738773620000|2025-02-05 16:40:20|6035.55|6035.05|6035.68|6035.18|6035.68|6035.18|6035.43|6034.93|258
1738773630000|2025-02-05 16:40:30|6035.93|6035.43|6035.43|6034.93|6035.93|6035.43|6035.43|6034.93|248
1738773640000|2025-02-05 16:40:40|6035.68|6035.18|6035.43|6034.93|6035.68|6035.18|6035.18|6034.68|203
1738773650000|2025-02-05 16:40:50|6035.18|6034.68|6035.18|6034.68|6035.43|6034.93|6034.93|6034.43|338
1738773660000|2025-02-05 16:41:00|6035.3|6034.8|6035.68|6035.18|6035.93|6035.43|6035.3|6034.8|394
1738773670000|2025-02-05 16:41:10|6035.43|6034.93|6035.43|6034.93|6035.68|6035.18|6035.43|6034.93|307
1738773680000|2025-02-05 16:41:20|6035.18|6034.68|6035.18|6034.68|6035.43|6034.93|6034.93|6034.43|300
1738773690000|2025-02-05 16:41:30|6035.43|6034.93|6035.43|6034.93|6035.43|6034.93|6035.43|6034.93|285
1738773700000|2025-02-05 16:41:40|6035.18|6034.68|6034.93|6034.43|6035.18|6034.68|6034.93|6034.43|282
1738773710000|2025-02-05 16:41:50|6034.68|6034.18|6034.43|6033.93|6034.68|6034.18|6034.18|6033.68|488
1738773720000|2025-02-05 16:42:00|6034.18|6033.68|6033.93|6033.43|6034.43|6033.93|6033.43|6032.93|771
1738773730000|2025-02-05 16:42:10|6034.18|6033.68|6034.43|6033.93|6034.43|6033.93|6034.18|6033.68|378
1738773740000|2025-02-05 16:42:20|6034.68|6034.18|6035.18|6034.68|6035.18|6034.68|6034.43|6033.93|272
1738773750000|2025-02-05 16:42:30|6035.43|6034.93|6035.68|6035.18|6035.68|6035.18|6035.43|6034.93|270
1738773760000|2025-02-05 16:42:40|6035.93|6035.43|6036.18|6035.68|6036.18|6035.68|6035.93|6035.43|205
1738773770000|2025-02-05 16:42:50|6035.93|6035.43|6036.43|6035.93|6036.43|6035.93|6035.93|6035.43|315
1738773780000|2025-02-05 16:43:00|6036.68|6036.18|6037.18|6036.68|6037.18|6036.68|6036.68|6036.18|630
1738773790000|2025-02-05 16:43:10|6037.43|6036.93|6036.43|6035.93|6037.43|6036.93|6036.43|6035.93|519
1738773800000|2025-02-05 16:43:20|6036.68|6036.18|6036.93|6036.43|6036.93|6036.43|6036.68|6036.18|247
1738773810000|2025-02-05 16:43:30|6037.18|6036.68|6037.18|6036.68|6037.18|6036.68|6037.18|6036.68|297
1738773820000|2025-02-05 16:43:40|6037.43|6036.93|6037.43|6036.93|6037.68|6037.18|6037.43|6036.93|650
1738773830000|2025-02-05 16:43:50|6037.18|6036.68|6037.68|6037.18|6037.68|6037.18|6037.18|6036.68|396
1738773840000|2025-02-05 16:44:00|6037.43|6036.93|6037.18|6036.68|6037.55|6037.05|6037.18|6036.68|242
1738773850000|2025-02-05 16:44:10|6037.43|6036.93|6037.68|6037.18|6037.93|6037.43|6037.43|6036.93|565
1738773860000|2025-02-05 16:44:20|6037.43|6036.93|6037.93|6037.43|6037.93|6037.43|6037.43|6036.93|343
1738773870000|2025-02-05 16:44:30|6038.18|6037.68|6037.68|6037.18|6038.18|6037.68|6037.68|6037.18|717
1738773880000|2025-02-05 16:44:40|6037.93|6037.43|6037.68|6037.18|6037.93|6037.43|6037.43|6036.93|311
1738773890000|2025-02-05 16:44:50|6037.43|6036.93|6037.93|6037.43|6037.93|6037.43|6037.43|6036.93|236
1738773900000|2025-02-05 16:45:00|6037.68|6037.18|6037.68|6037.18|6037.93|6037.43|6037.68|6037.18|430
1738773910000|2025-02-05 16:45:10|6037.43|6036.93|6037.3|6036.8|6037.43|6036.93|6036.43|6035.93|910
1738773920000|2025-02-05 16:45:20|6037.18|6036.68|6037.68|6037.18|6037.68|6037.18|6036.93|6036.43|424
1738773930000|2025-02-05 16:45:30|6037.43|6036.93|6037.68|6037.18|6037.93|6037.43|6037.43|6036.93|492
1738773940000|2025-02-05 16:45:40|6037.93|6037.43|6037.68|6037.18|6037.93|6037.43|6037.68|6037.18|349
1738773950000|2025-02-05 16:45:50|6037.93|6037.43|6037.68|6037.18|6037.93|6037.43|6037.43|6036.93|179
1738773960000|2025-02-05 16:46:00|6037.93|6037.43|6038.18|6037.68|6038.18|6037.68|6037.68|6037.18|276
1738773970000|2025-02-05 16:46:10|6037.93|6037.43|6037.93|6037.43|6038.18|6037.68|6037.93|6037.43|249
1738773980000|2025-02-05 16:46:20|6037.68|6037.18|6037.68|6037.18|6037.93|6037.43|6037.68|6037.18|146
1738773990000|2025-02-05 16:46:30|6037.93|6037.43|6037.68|6037.18|6037.93|6037.43|6037.68|6037.18|223
1738774000000|2025-02-05 16:46:40|6037.43|6036.93|6037.68|6037.18|6037.68|6037.18|6037.43|6036.93|199
1738774010000|2025-02-05 16:46:50|6037.43|6036.93|6037.68|6037.18|6037.93|6037.43|6037.43|6036.93|211
1738774020000|2025-02-05 16:47:00|6037.93|6037.43|6037.68|6037.18|6037.93|6037.43|6037.68|6037.18|103
1738774030000|2025-02-05 16:47:10|6037.43|6036.93|6037.93|6037.43|6037.93|6037.43|6037.43|6036.93|326
1738774040000|2025-02-05 16:47:20|6038.18|6037.68|6038.43|6037.93|6038.68|6038.18|6038.18|6037.68|757
1738774050000|2025-02-05 16:47:30|6038.68|6038.18|6038.18|6037.68|6038.68|6038.18|6038.18|6037.68|340
1738774060000|2025-02-05 16:47:40|6038.43|6037.93|6037.68|6037.18|6038.43|6037.93|6037.68|6037.18|340
1738774070000|2025-02-05 16:47:50|6037.93|6037.43|6037.93|6037.43|6038.18|6037.68|6037.93|6037.43|251
1738774080000|2025-02-05 16:48:00|6038.18|6037.68|6038.43|6037.93|6038.43|6037.93|6038.18|6037.68|128
1738774090000|2025-02-05 16:48:10|6038.18|6037.68|6038.18|6037.68|6038.43|6037.93|6037.93|6037.43|342
1738774100000|2025-02-05 16:48:20|6038.43|6037.93|6038.18|6037.68|6038.68|6038.18|6038.18|6037.68|320
1738774110000|2025-02-05 16:48:30|6038.43|6037.93|6038.68|6038.18|6038.68|6038.18|6038.18|6037.68|227
1738774120000|2025-02-05 16:48:40|6038.93|6038.43|6038.93|6038.43|6038.93|6038.43|6038.93|6038.43|173
1738774130000|2025-02-05 16:48:50|6039.18|6038.68|6039.43|6038.93|6039.93|6039.43|6039.18|6038.68|1132
1738774140000|2025-02-05 16:49:00|6039.68|6039.18|6040.18|6039.68|6040.18|6039.68|6039.68|6039.18|782
1738774150000|2025-02-05 16:49:10|6040.43|6039.93|6041.68|6041.18|6041.68|6041.18|6040.43|6039.93|1368
1738774160000|2025-02-05 16:49:20|6041.93|6041.43|6041.18|6040.68|6041.93|6041.43|6040.93|6040.43|1078
1738774170000|2025-02-05 16:49:30|6040.93|6040.43|6041.18|6040.68|6041.18|6040.68|6040.93|6040.43|422
1738774180000|2025-02-05 16:49:40|6041.43|6040.93|6040.93|6040.43|6041.43|6040.93|6040.93|6040.43|488
1738774190000|2025-02-05 16:49:50|6041.18|6040.68|6040.68|6040.18|6041.18|6040.68|6040.68|6040.18|649
1738774200000|2025-02-05 16:50:00|6040.93|6040.43|6042.18|6041.68|6042.43|6041.93|6040.93|6040.43|1197
1738774210000|2025-02-05 16:50:10|6041.93|6041.43|6041.93|6041.43|6042.18|6041.68|6041.93|6041.43|617
1738774220000|2025-02-05 16:50:20|6041.68|6041.18|6042.18|6041.68|6042.18|6041.68|6041.68|6041.18|495
1738774230000|2025-02-05 16:50:30|6041.93|6041.43|6043.18|6042.68|6043.18|6042.68|6041.68|6041.18|834
1738774240000|2025-02-05 16:50:40|6043.43|6042.93|6043.18|6042.68|6043.43|6042.93|6042.68|6042.18|1340
1738774250000|2025-02-05 16:50:50|6043.43|6042.93|6043.18|6042.68|6043.43|6042.93|6042.93|6042.43|499
1738774260000|2025-02-05 16:51:00|6043.43|6042.93|6044.68|6044.18|6044.93|6044.43|6043.43|6042.93|1789
1738774270000|2025-02-05 16:51:10|6044.18|6043.68|6044.93|6044.43|6045.18|6044.68|6044.18|6043.68|1010
1738774280000|2025-02-05 16:51:20|6045.18|6044.68|6044.93|6044.43|6045.43|6044.93|6044.68|6044.18|603
1738774290000|2025-02-05 16:51:30|6045.18|6044.68|6045.18|6044.68|6045.18|6044.68|6044.68|6044.18|680
1738774300000|2025-02-05 16:51:40|6044.93|6044.43|6046.18|6045.68|6046.43|6045.93|6044.93|6044.43|962
1738774310000|2025-02-05 16:51:50|6045.93|6045.43|6045.43|6044.93|6045.93|6045.43|6045.18|6044.68|733
1738774320000|2025-02-05 16:52:00|6045.68|6045.18|6045.68|6045.18|6045.68|6045.18|6045.18|6044.68|948
1738774330000|2025-02-05 16:52:10|6045.43|6044.93|6047.18|6046.68|6047.18|6046.68|6045.43|6044.93|1247
1738774340000|2025-02-05 16:52:20|6046.93|6046.43|6048.43|6047.93|6048.43|6047.93|6046.93|6046.43|1128
1738774350000|2025-02-05 16:52:30|6048.68|6048.18|6048.43|6047.93|6048.68|6048.18|6047.93|6047.43|995
1738774360000|2025-02-05 16:52:40|6048.18|6047.68|6048.18|6047.68|6048.43|6047.93|6047.93|6047.43|495
1738774370000|2025-02-05 16:52:50|6047.93|6047.43|6046.93|6046.43|6048.18|6047.68|6046.93|6046.43|836
1738774380000|2025-02-05 16:53:00|6047.18|6046.68|6047.68|6047.18|6047.68|6047.18|6046.68|6046.18|1029
1738774390000|2025-02-05 16:53:10|6047.55|6047.05|6048.18|6047.68|6048.18|6047.68|6047.43|6046.93|520
1738774400000|2025-02-05 16:53:20|6047.93|6047.43|6047.68|6047.18|6048.43|6047.93|6047.68|6047.18|500
1738774410000|2025-02-05 16:53:30|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.68|6047.18|248
1738774420000|2025-02-05 16:53:40|6048.18|6047.68|6047.93|6047.43|6048.18|6047.68|6047.93|6047.43|408
1738774430000|2025-02-05 16:53:50|6048.18|6047.68|6047.93|6047.43|6048.18|6047.68|6047.68|6047.18|451
1738774440000|2025-02-05 16:54:00|6048.43|6047.93|6046.43|6045.93|6048.43|6047.93|6046.43|6045.93|1093
1738774450000|2025-02-05 16:54:10|6046.68|6046.18|6045.93|6045.43|6046.93|6046.43|6045.68|6045.18|1187
1738774460000|2025-02-05 16:54:20|6045.68|6045.18|6046.18|6045.68|6046.43|6045.93|6045.68|6045.18|1187
1738774470000|2025-02-05 16:54:30|6046.43|6045.93|6046.18|6045.68|6046.68|6046.18|6045.93|6045.43|454
1738774480000|2025-02-05 16:54:40|6046.43|6045.93|6046.68|6046.18|6046.68|6046.18|6046.43|6045.93|674
1738774490000|2025-02-05 16:54:50|6046.43|6045.93|6046.43|6045.93|6046.43|6045.93|6046.18|6045.68|283
1738774500000|2025-02-05 16:55:00|6046.68|6046.18|6044.93|6044.43|6046.68|6046.18|6044.68|6044.18|1130
1738774510000|2025-02-05 16:55:10|6045.18|6044.68|6045.93|6045.43|6045.93|6045.43|6045.18|6044.68|927
1738774520000|2025-02-05 16:55:20|6046.18|6045.68|6047.18|6046.68|6047.18|6046.68|6046.18|6045.68|862
1738774530000|2025-02-05 16:55:30|6046.93|6046.43|6047.18|6046.68|6047.18|6046.68|6046.68|6046.18|499
1738774540000|2025-02-05 16:55:40|6046.93|6046.43|6046.68|6046.18|6047.18|6046.68|6046.68|6046.18|381
1738774550000|2025-02-05 16:55:50|6046.43|6045.93|6046.68|6046.18|6046.93|6046.43|6046.43|6045.93|300
1738774560000|2025-02-05 16:56:00|6046.43|6045.93|6046.43|6045.93|6046.68|6046.18|6046.18|6045.68|350
1738774570000|2025-02-05 16:56:10|6046.68|6046.18|6046.18|6045.68|6046.68|6046.18|6045.43|6044.93|565
1738774580000|2025-02-05 16:56:20|6045.93|6045.43|6045.18|6044.68|6045.93|6045.43|6044.43|6043.93|829
1738774590000|2025-02-05 16:56:30|6044.93|6044.43|6045.43|6044.93|6045.43|6044.93|6044.68|6044.18|495
1738774600000|2025-02-05 16:56:40|6045.68|6045.18|6044.93|6044.43|6045.68|6045.18|6044.68|6044.18|360
1738774610000|2025-02-05 16:56:50|6045.18|6044.68|6044.43|6043.93|6045.18|6044.68|6044.43|6043.93|395
1738774620000|2025-02-05 16:57:00|6044.68|6044.18|6044.18|6043.68|6044.68|6044.18|6044.18|6043.68|603
1738774630000|2025-02-05 16:57:10|6044.43|6043.93|6044.43|6043.93|6044.93|6044.43|6044.18|6043.68|521
1738774640000|2025-02-05 16:57:20|6044.68|6044.18|6044.93|6044.43|6045.18|6044.68|6044.68|6044.18|380
1738774650000|2025-02-05 16:57:30|6044.68|6044.18|6043.93|6043.43|6044.68|6044.18|6043.68|6043.18|627
1738774660000|2025-02-05 16:57:40|6043.68|6043.18|6043.68|6043.18|6044.18|6043.68|6043.18|6042.68|605
1738774670000|2025-02-05 16:57:50|6043.43|6042.93|6044.43|6043.93|6044.43|6043.93|6043.43|6042.93|366
1738774680000|2025-02-05 16:58:00|6044.68|6044.18|6046.18|6045.68|6046.18|6045.68|6044.68|6044.18|1489
1738774690000|2025-02-05 16:58:10|6046.43|6045.93|6046.93|6046.43|6047.18|6046.68|6046.43|6045.93|1141
1738774700000|2025-02-05 16:58:20|6047.18|6046.68|6046.68|6046.18|6047.18|6046.68|6046.68|6046.18|692
1738774710000|2025-02-05 16:58:30|6046.93|6046.43|6046.68|6046.18|6047.18|6046.68|6046.68|6046.18|484
1738774720000|2025-02-05 16:58:40|6046.43|6045.93|6046.43|6045.93|6046.43|6045.93|6045.93|6045.43|337
1738774730000|2025-02-05 16:58:50|6046.68|6046.18|6046.68|6046.18|6047.18|6046.68|6046.43|6045.93|502
1738774740000|2025-02-05 16:59:00|6046.43|6045.93|6046.18|6045.68|6046.68|6046.18|6045.93|6045.43|306
1738774750000|2025-02-05 16:59:10|6046.43|6045.93|6046.18|6045.68|6046.68|6046.18|6046.18|6045.68|236
1738774760000|2025-02-05 16:59:20|6046.43|6045.93|6046.68|6046.18|6046.68|6046.18|6046.18|6045.68|186
1738774770000|2025-02-05 16:59:30|6046.43|6045.93|6046.18|6045.68|6046.43|6045.93|6046.18|6045.68|108
1738774780000|2025-02-05 16:59:40|6046.43|6045.93|6045.93|6045.43|6046.43|6045.93|6045.43|6044.93|538
1738774790000|2025-02-05 16:59:50|6046.18|6045.68|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|332
1738774800000|2025-02-05 17:00:00|6046.43|6045.93|6045.93|6045.43|6046.43|6045.93|6045.68|6045.18|524
1738774810000|2025-02-05 17:00:10|6046.18|6045.68|6046.93|6046.43|6047.18|6046.68|6045.93|6045.43|959
1738774820000|2025-02-05 17:00:20|6047.05|6046.55|6048.18|6047.68|6048.43|6047.93|6047.05|6046.55|1292
1738774830000|2025-02-05 17:00:30|6048.43|6047.93|6048.43|6047.93|6048.68|6048.18|6047.93|6047.43|1230
1738774840000|2025-02-05 17:00:40|6048.68|6048.18|6048.68|6048.18|6048.68|6048.18|6048.18|6047.68|683
1738774850000|2025-02-05 17:00:50|6048.93|6048.43|6048.18|6047.68|6048.93|6048.43|6047.93|6047.43|797
1738774860000|2025-02-05 17:01:00|6047.93|6047.43|6048.68|6048.18|6048.68|6048.18|6047.43|6046.93|686
1738774870000|2025-02-05 17:01:10|6048.43|6047.93|6048.93|6048.43|6049.18|6048.68|6048.43|6047.93|361
1738774880000|2025-02-05 17:01:20|6048.68|6048.18|6048.43|6047.93|6048.93|6048.43|6048.43|6047.93|248
1738774890000|2025-02-05 17:01:30|6048.68|6048.18|6048.68|6048.18|6048.68|6048.18|6048.43|6047.93|216
1738774900000|2025-02-05 17:01:40|6048.93|6048.43|6048.68|6048.18|6049.18|6048.68|6048.43|6047.93|307
1738774910000|2025-02-05 17:01:50|6048.93|6048.43|6048.68|6048.18|6048.93|6048.43|6048.68|6048.18|241
1738774920000|2025-02-05 17:02:00|6048.43|6047.93|6049.18|6048.68|6049.18|6048.68|6048.43|6047.93|236
1738774930000|2025-02-05 17:02:10|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6048.93|6048.43|638
1738774940000|2025-02-05 17:02:20|6049.18|6048.68|6048.93|6048.43|6049.18|6048.68|6048.93|6048.43|199
1738774950000|2025-02-05 17:02:30|6049.18|6048.68|6048.93|6048.43|6049.18|6048.68|6048.68|6048.18|239
1738774960000|2025-02-05 17:02:40|6049.18|6048.68|6049.43|6048.93|6049.68|6049.18|6049.18|6048.68|430
1738774970000|2025-02-05 17:02:50|6049.68|6049.18|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|609
1738774980000|2025-02-05 17:03:00|6049.43|6048.93|6049.68|6049.18|6049.93|6049.43|6049.43|6048.93|461
1738774990000|2025-02-05 17:03:10|6049.43|6048.93|6049.43|6048.93|6049.68|6049.18|6049.18|6048.68|333
1738775000000|2025-02-05 17:03:20|6049.68|6049.18|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|208
1738775010000|2025-02-05 17:03:30|||||||||73
1738775020000|2025-02-05 17:03:40|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6049.18|6048.68|151
1738775030000|2025-02-05 17:03:50|6049.18|6048.68|6049.18|6048.68|6049.18|6048.68|6049.18|6048.68|217
1738775040000|2025-02-05 17:04:00|6048.93|6048.43|6048.93|6048.43|6049.43|6048.93|6048.68|6048.18|465
1738775050000|2025-02-05 17:04:10|6049.18|6048.68|6048.93|6048.43|6049.43|6048.93|6048.93|6048.43|292
1738775060000|2025-02-05 17:04:20|6048.68|6048.18|6048.93|6048.43|6049.18|6048.68|6048.68|6048.18|253
1738775070000|2025-02-05 17:04:30|6049.18|6048.68|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|250
1738775080000|2025-02-05 17:04:40|6049.43|6048.93|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|226
1738775090000|2025-02-05 17:04:50|6049.43|6048.93|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|236
1738775100000|2025-02-05 17:05:00|6048.93|6048.43|6048.43|6047.93|6048.93|6048.43|6048.18|6047.68|588
1738775110000|2025-02-05 17:05:10|6048.68|6048.18|6048.18|6047.68|6048.68|6048.18|6048.18|6047.68|384
1738775120000|2025-02-05 17:05:20|6048.43|6047.93|6048.43|6047.93|6048.68|6048.18|6048.43|6047.93|349
1738775130000|2025-02-05 17:05:30|6048.18|6047.68|6048.43|6047.93|6048.43|6047.93|6048.18|6047.68|305
1738775140000|2025-02-05 17:05:40|6048.68|6048.18|6048.68|6048.18|6048.68|6048.18|6048.68|6048.18|276
1738775150000|2025-02-05 17:05:50|||||||||152
1738775160000|2025-02-05 17:06:00|6048.93|6048.43|6049.18|6048.68|6049.18|6048.68|6048.93|6048.43|310
1738775170000|2025-02-05 17:06:10|6048.93|6048.43|6048.93|6048.43|6048.93|6048.43|6048.68|6048.18|248
1738775180000|2025-02-05 17:06:20|6049.18|6048.68|6049.18|6048.68|6049.43|6048.93|6048.93|6048.43|351
1738775190000|2025-02-05 17:06:30|6049.43|6048.93|6048.68|6048.18|6049.43|6048.93|6048.68|6048.18|299
1738775200000|2025-02-05 17:06:40|6048.93|6048.43|6048.43|6047.93|6048.93|6048.43|6048.43|6047.93|156
1738775210000|2025-02-05 17:06:50|6048.68|6048.18|6049.18|6048.68|6049.18|6048.68|6048.43|6047.93|211
1738775220000|2025-02-05 17:07:00|6048.93|6048.43|6048.43|6047.93|6048.93|6048.43|6047.93|6047.43|574
1738775230000|2025-02-05 17:07:10|6048.18|6047.68|6048.18|6047.68|6048.18|6047.68|6047.93|6047.43|237
1738775240000|2025-02-05 17:07:20|6048.43|6047.93|6048.93|6048.43|6048.93|6048.43|6048.43|6047.93|509
1738775250000|2025-02-05 17:07:30|6049.18|6048.68|6048.93|6048.43|6049.18|6048.68|6048.93|6048.43|287
1738775260000|2025-02-05 17:07:40|6048.68|6048.18|6048.68|6048.18|6048.93|6048.43|6048.68|6048.18|223
1738775270000|2025-02-05 17:07:50|6048.93|6048.43|6048.68|6048.18|6048.93|6048.43|6048.3|6047.8|368
1738775280000|2025-02-05 17:08:00|6048.43|6047.93|6049.18|6048.68|6049.18|6048.68|6048.43|6047.93|211
1738775290000|2025-02-05 17:08:10|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6049.18|6048.68|131
1738775300000|2025-02-05 17:08:20|6049.68|6049.18|6049.93|6049.43|6049.93|6049.43|6049.43|6048.93|590
1738775310000|2025-02-05 17:08:30|6051.18|6050.68|6051.43|6050.93|6051.68|6051.18|6050.68|6050.18|1733
1738775320000|2025-02-05 17:08:40|6051.18|6050.68|6050.43|6049.93|6051.18|6050.68|6050.43|6049.93|541
1738775330000|2025-02-05 17:08:50|6050.68|6050.18|6050.68|6050.18|6050.93|6050.43|6050.43|6049.93|387
1738775340000|2025-02-05 17:09:00|6050.43|6049.93|6050.18|6049.68|6050.43|6049.93|6049.93|6049.43|446
1738775350000|2025-02-05 17:09:10|6049.93|6049.43|6050.93|6050.43|6050.93|6050.43|6049.93|6049.43|360
1738775360000|2025-02-05 17:09:20|6050.68|6050.18|6050.93|6050.43|6051.18|6050.68|6050.68|6050.18|284
1738775370000|2025-02-05 17:09:30|6051.18|6050.68|6050.68|6050.18|6051.18|6050.68|6050.68|6050.18|339
1738775380000|2025-02-05 17:09:40|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.18|6049.68|320
1738775390000|2025-02-05 17:09:50|6050.43|6049.93|6050.18|6049.68|6050.43|6049.93|6049.93|6049.43|291
1738775400000|2025-02-05 17:10:00|6049.93|6049.43|6049.93|6049.43|6050.18|6049.68|6049.68|6049.18|264
1738775410000|2025-02-05 17:10:10|6050.18|6049.68|6050.93|6050.43|6050.93|6050.43|6050.18|6049.68|300
1738775420000|2025-02-05 17:10:20|6050.68|6050.18|6050.18|6049.68|6050.93|6050.43|6050.18|6049.68|289
1738775430000|2025-02-05 17:10:30|6050.43|6049.93|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|185
1738775440000|2025-02-05 17:10:40|6050.68|6050.18|6050.43|6049.93|6050.68|6050.18|6050.43|6049.93|175
1738775450000|2025-02-05 17:10:50|6050.68|6050.18|6050.93|6050.43|6051.18|6050.68|6050.43|6049.93|309
1738775460000|2025-02-05 17:11:00|6050.68|6050.18|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|226
1738775470000|2025-02-05 17:11:10|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|307
1738775480000|2025-02-05 17:11:20|6050.43|6049.93|6049.93|6049.43|6050.68|6050.18|6049.93|6049.43|200
1738775490000|2025-02-05 17:11:30|6050.05|6049.55|6050.68|6050.18|6050.68|6050.18|6049.93|6049.43|755
1738775500000|2025-02-05 17:11:40|6049.93|6049.43|6049.43|6048.93|6049.93|6049.43|6049.43|6048.93|401
1738775510000|2025-02-05 17:11:50|6049.18|6048.68|6049.43|6048.93|6049.43|6048.93|6049.18|6048.68|357
1738775520000|2025-02-05 17:12:00|6049.18|6048.68|6048.68|6048.18|6049.43|6048.93|6048.68|6048.18|648
1738775530000|2025-02-05 17:12:10|6048.43|6047.93|6048.18|6047.68|6048.43|6047.93|6047.93|6047.43|611
1738775540000|2025-02-05 17:12:20|6048.43|6047.93|6048.93|6048.43|6048.93|6048.43|6048.43|6047.93|387
1738775550000|2025-02-05 17:12:30|6049.18|6048.68|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|156
1738775560000|2025-02-05 17:12:40|6048.93|6048.43|6049.43|6048.93|6049.43|6048.93|6048.93|6048.43|174
1738775570000|2025-02-05 17:12:50|6049.68|6049.18|6049.18|6048.68|6049.68|6049.18|6048.93|6048.43|451
1738775580000|2025-02-05 17:13:00|6049.43|6048.93|6049.43|6048.93|6049.68|6049.18|6049.18|6048.68|240
1738775590000|2025-02-05 17:13:10|6049.68|6049.18|6048.93|6048.43|6049.68|6049.18|6048.93|6048.43|395
1738775600000|2025-02-05 17:13:20|6049.18|6048.68|6049.43|6048.93|6049.43|6048.93|6048.93|6048.43|192
1738775610000|2025-02-05 17:13:30|6049.55|6049.05|6049.43|6048.93|6049.68|6049.18|6049.43|6048.93|206
1738775620000|2025-02-05 17:13:40|6049.18|6048.68|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|84
1738775630000|2025-02-05 17:13:50|6049.43|6048.93|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|404
1738775640000|2025-02-05 17:14:00|6049.43|6048.93|6049.18|6048.68|6049.43|6048.93|6048.93|6048.43|329
1738775650000|2025-02-05 17:14:10|6049.43|6048.93|6049.18|6048.68|6049.43|6048.93|6048.93|6048.43|189
1738775660000|2025-02-05 17:14:20|6048.93|6048.43|6049.43|6048.93|6049.43|6048.93|6048.93|6048.43|315
1738775670000|2025-02-05 17:14:30|6048.93|6048.43|6048.93|6048.43|6049.18|6048.68|6048.93|6048.43|339
1738775680000|2025-02-05 17:14:40|6049.18|6048.68|6048.93|6048.43|6049.18|6048.68|6048.93|6048.43|119
1738775690000|2025-02-05 17:14:50|6049.18|6048.68|6048.93|6048.43|6049.18|6048.68|6048.68|6048.18|209
1738775700000|2025-02-05 17:15:00|6048.68|6048.18|6047.93|6047.43|6048.93|6048.43|6047.68|6047.18|771
1738775710000|2025-02-05 17:15:10|6047.68|6047.18|6047.18|6046.68|6047.93|6047.43|6047.18|6046.68|412
1738775720000|2025-02-05 17:15:20|6047.68|6047.18|6048.43|6047.93|6048.43|6047.93|6047.68|6047.18|313
1738775730000|2025-02-05 17:15:30|6048.18|6047.68|6048.18|6047.68|6048.43|6047.93|6048.18|6047.68|420
1738775740000|2025-02-05 17:15:40|6047.93|6047.43|6047.68|6047.18|6048.18|6047.68|6047.68|6047.18|300
1738775750000|2025-02-05 17:15:50|6047.55|6047.05|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|321
1738775760000|2025-02-05 17:16:00|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.43|6046.93|329
1738775770000|2025-02-05 17:16:10|6047.43|6046.93|6047.18|6046.68|6047.68|6047.18|6046.68|6046.18|484
1738775780000|2025-02-05 17:16:20|6046.93|6046.43|6047.43|6046.93|6047.68|6047.18|6046.93|6046.43|397
1738775790000|2025-02-05 17:16:30|6047.18|6046.68|6046.68|6046.18|6047.18|6046.68|6046.43|6045.93|451
1738775800000|2025-02-05 17:16:40|6046.43|6045.93|6046.18|6045.68|6046.68|6046.18|6046.18|6045.68|521
1738775810000|2025-02-05 17:16:50|6046.43|6045.93|6046.93|6046.43|6046.93|6046.43|6046.43|6045.93|207
1738775820000|2025-02-05 17:17:00|6046.8|6046.3|6047.93|6047.43|6047.93|6047.43|6046.8|6046.3|654
1738775830000|2025-02-05 17:17:10|6047.68|6047.18|6047.93|6047.43|6048.18|6047.68|6047.43|6046.93|380
1738775840000|2025-02-05 17:17:20|6048.18|6047.68|6047.93|6047.43|6048.43|6047.93|6047.93|6047.43|460
1738775850000|2025-02-05 17:17:30|6047.68|6047.18|6047.43|6046.93|6047.93|6047.43|6047.43|6046.93|338
1738775860000|2025-02-05 17:17:40|6047.18|6046.68|6046.68|6046.18|6047.18|6046.68|6046.68|6046.18|593
1738775870000|2025-02-05 17:17:50|6046.93|6046.43|6047.18|6046.68|6047.18|6046.68|6046.43|6045.93|329
1738775880000|2025-02-05 17:18:00|6046.93|6046.43|6046.43|6045.93|6046.93|6046.43|6045.93|6045.43|487
1738775890000|2025-02-05 17:18:10|6046.68|6046.18|6046.93|6046.43|6047.43|6046.93|6046.68|6046.18|370
1738775900000|2025-02-05 17:18:20|6047.18|6046.68|6046.93|6046.43|6047.43|6046.93|6046.68|6046.18|214
1738775910000|2025-02-05 17:18:30|6047.18|6046.68|6046.93|6046.43|6047.18|6046.68|6046.93|6046.43|191
1738775920000|2025-02-05 17:18:40|6046.43|6045.93|6046.18|6045.68|6046.43|6045.93|6045.93|6045.43|362
1738775930000|2025-02-05 17:18:50|6045.93|6045.43|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|122
1738775940000|2025-02-05 17:19:00|6045.93|6045.43|6046.93|6046.43|6046.93|6046.43|6045.93|6045.43|343
1738775950000|2025-02-05 17:19:10|6046.43|6045.93|6047.43|6046.93|6047.93|6047.43|6046.43|6045.93|514
1738775960000|2025-02-05 17:19:20|6047.68|6047.18|6047.93|6047.43|6048.18|6047.68|6047.68|6047.18|369
1738775970000|2025-02-05 17:19:30|6047.68|6047.18|6047.18|6046.68|6047.93|6047.43|6047.18|6046.68|230
1738775980000|2025-02-05 17:19:40|6047.43|6046.93|6047.43|6046.93|6047.43|6046.93|6047.43|6046.93|104
1738775990000|2025-02-05 17:19:50|6047.68|6047.18|6047.43|6046.93|6047.68|6047.18|6047.18|6046.68|181
1738776000000|2025-02-05 17:20:00|6047.18|6046.68|6046.18|6045.68|6047.18|6046.68|6045.93|6045.43|446
1738776010000|2025-02-05 17:20:10|6045.93|6045.43|6045.18|6044.68|6046.18|6045.68|6045.18|6044.68|588
1738776020000|2025-02-05 17:20:20|6044.93|6044.43|6045.43|6044.93|6045.43|6044.93|6044.68|6044.18|662
1738776030000|2025-02-05 17:20:30|6045.68|6045.18|6045.68|6045.18|6045.93|6045.43|6045.18|6044.68|423
1738776040000|2025-02-05 17:20:40|6045.43|6044.93|6044.43|6043.93|6045.43|6044.93|6044.43|6043.93|390
1738776050000|2025-02-05 17:20:50|6044.18|6043.68|6044.18|6043.68|6044.43|6043.93|6043.93|6043.43|719
1738776060000|2025-02-05 17:21:00|6044.43|6043.93|6044.18|6043.68|6044.68|6044.18|6043.93|6043.43|394
1738776070000|2025-02-05 17:21:10|6044.43|6043.93|6043.43|6042.93|6044.43|6043.93|6043.18|6042.68|632
1738776080000|2025-02-05 17:21:20|6043.18|6042.68|6043.68|6043.18|6043.93|6043.43|6042.93|6042.43|573
1738776090000|2025-02-05 17:21:30|6043.43|6042.93|6043.68|6043.18|6043.68|6043.18|6043.43|6042.93|266
1738776100000|2025-02-05 17:21:40|6043.93|6043.43|6044.18|6043.68|6044.43|6043.93|6043.93|6043.43|567
1738776110000|2025-02-05 17:21:50|6043.93|6043.43|6044.43|6043.93|6044.68|6044.18|6043.93|6043.43|398
1738776120000|2025-02-05 17:22:00|6044.18|6043.68|6044.43|6043.93|6044.43|6043.93|6044.18|6043.68|255
1738776130000|2025-02-05 17:22:10|6044.68|6044.18|6044.43|6043.93|6044.93|6044.43|6044.43|6043.93|364
1738776140000|2025-02-05 17:22:20|6044.68|6044.18|6044.93|6044.43|6044.93|6044.43|6044.68|6044.18|219
1738776150000|2025-02-05 17:22:30|6045.18|6044.68|6045.18|6044.68|6045.18|6044.68|6044.68|6044.18|426
1738776160000|2025-02-05 17:22:40|6044.93|6044.43|6045.43|6044.93|6045.43|6044.93|6044.93|6044.43|222
1738776170000|2025-02-05 17:22:50|6045.18|6044.68|6045.43|6044.93|6045.43|6044.93|6045.18|6044.68|189
1738776180000|2025-02-05 17:23:00|6045.68|6045.18|6045.18|6044.68|6045.68|6045.18|6044.93|6044.43|256
1738776190000|2025-02-05 17:23:10|6044.93|6044.43|6044.93|6044.43|6045.68|6045.18|6044.93|6044.43|299
1738776200000|2025-02-05 17:23:20|6044.68|6044.18|6045.68|6045.18|6045.68|6045.18|6044.68|6044.18|246
1738776210000|2025-02-05 17:23:30|6045.43|6044.93|6045.43|6044.93|6046.18|6045.68|6045.43|6044.93|275
1738776220000|2025-02-05 17:23:40|6045.18|6044.68|6045.18|6044.68|6045.43|6044.93|6045.18|6044.68|161
1738776230000|2025-02-05 17:23:50|6045.43|6044.93|6045.18|6044.68|6045.43|6044.93|6044.93|6044.43|198
1738776240000|2025-02-05 17:24:00|6045.43|6044.93|6045.68|6045.18|6045.68|6045.18|6045.43|6044.93|236
1738776250000|2025-02-05 17:24:10|6045.93|6045.43|6045.93|6045.43|6046.43|6045.93|6045.68|6045.18|525
1738776260000|2025-02-05 17:24:20|6046.18|6045.68|6046.18|6045.68|6046.3|6045.8|6045.93|6045.43|125
1738776270000|2025-02-05 17:24:30|6045.93|6045.43|6045.93|6045.43|6045.93|6045.43|6045.68|6045.18|234
1738776280000|2025-02-05 17:24:40|6045.68|6045.18|6045.93|6045.43|6045.93|6045.43|6045.43|6044.93|299
1738776290000|2025-02-05 17:24:50|6045.68|6045.18|6045.43|6044.93|6045.93|6045.43|6045.43|6044.93|66
1738776300000|2025-02-05 17:25:00|6045.18|6044.68|6045.43|6044.93|6045.43|6044.93|6044.68|6044.18|326
1738776310000|2025-02-05 17:25:10|6045.68|6045.18|6045.68|6045.18|6045.93|6045.43|6045.43|6044.93|272
1738776320000|2025-02-05 17:25:20|6045.43|6044.93|6045.68|6045.18|6045.68|6045.18|6045.18|6044.68|235
1738776330000|2025-02-05 17:25:30|6045.43|6044.93|6046.18|6045.68|6046.43|6045.93|6045.3|6044.8|236
1738776340000|2025-02-05 17:25:40|6046.43|6045.93|6045.93|6045.43|6046.43|6045.93|6045.93|6045.43|155
1738776350000|2025-02-05 17:25:50|6045.68|6045.18|6045.43|6044.93|6045.68|6045.18|6045.18|6044.68|179
1738776360000|2025-02-05 17:26:00|6045.68|6045.18|6045.68|6045.18|6045.68|6045.18|6045.43|6044.93|150
1738776370000|2025-02-05 17:26:10|6045.43|6044.93|6046.68|6046.18|6046.68|6046.18|6045.43|6044.93|204
1738776380000|2025-02-05 17:26:20|6046.43|6045.93|6046.93|6046.43|6046.93|6046.43|6046.43|6045.93|305
1738776390000|2025-02-05 17:26:30|6046.68|6046.18|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|124
1738776400000|2025-02-05 17:26:40|6046.93|6046.43|6046.93|6046.43|6046.93|6046.43|6046.43|6045.93|155
1738776410000|2025-02-05 17:26:50|6046.68|6046.18|6045.18|6044.68|6046.68|6046.18|6045.18|6044.68|279
1738776420000|2025-02-05 17:27:00|6045.43|6044.93|6045.68|6045.18|6045.68|6045.18|6045.18|6044.68|266
1738776430000|2025-02-05 17:27:10|6045.93|6045.43|6045.43|6044.93|6045.93|6045.43|6045.43|6044.93|219
1738776440000|2025-02-05 17:27:20|6045.18|6044.68|6045.43|6044.93|6045.68|6045.18|6044.93|6044.43|245
1738776450000|2025-02-05 17:27:30|6045.68|6045.18|6045.93|6045.43|6046.18|6045.68|6045.68|6045.18|150
1738776460000|2025-02-05 17:27:40|6045.68|6045.18|6045.93|6045.43|6045.93|6045.43|6045.68|6045.18|37
1738776470000|2025-02-05 17:27:50|6046.18|6045.68|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|176
1738776480000|2025-02-05 17:28:00|6045.93|6045.43|6046.43|6045.93|6046.43|6045.93|6045.93|6045.43|82
1738776490000|2025-02-05 17:28:10|6046.18|6045.68|6046.68|6046.18|6046.93|6046.43|6046.18|6045.68|270
1738776500000|2025-02-05 17:28:20|6046.43|6045.93|6046.43|6045.93|6046.43|6045.93|6046.18|6045.68|200
1738776510000|2025-02-05 17:28:30|6046.68|6046.18|6046.43|6045.93|6046.68|6046.18|6046.43|6045.93|154
1738776520000|2025-02-05 17:28:40|6046.18|6045.68|6046.18|6045.68|6046.43|6045.93|6046.18|6045.68|104
1738776530000|2025-02-05 17:28:50|6045.93|6045.43|6045.93|6045.43|6046.18|6045.68|6045.68|6045.18|181
1738776540000|2025-02-05 17:29:00|6045.68|6045.18|6045.18|6044.68|6045.68|6045.18|6044.93|6044.43|321
1738776550000|2025-02-05 17:29:10|6045.43|6044.93|6045.68|6045.18|6045.68|6045.18|6045.18|6044.68|262
1738776560000|2025-02-05 17:29:20|6045.93|6045.43|6045.93|6045.43|6046.18|6045.68|6045.93|6045.43|138
1738776570000|2025-02-05 17:29:30|6046.43|6045.93|6045.68|6045.18|6046.43|6045.93|6045.68|6045.18|397
1738776580000|2025-02-05 17:29:40|6045.93|6045.43|6044.68|6044.18|6045.93|6045.43|6044.68|6044.18|329
1738776590000|2025-02-05 17:29:50|6044.43|6043.93|6044.68|6044.18|6044.93|6044.43|6044.43|6043.93|459
1738776600000|2025-02-05 17:30:00|6044.93|6044.43|6044.68|6044.18|6044.93|6044.43|6044.43|6043.93|395
1738776610000|2025-02-05 17:30:10|6045.18|6044.68|6045.43|6044.93|6045.68|6045.18|6044.68|6044.18|291
1738776620000|2025-02-05 17:30:20|6045.68|6045.18|6045.43|6044.93|6045.68|6045.18|6045.18|6044.68|61
1738776630000|2025-02-05 17:30:30|6045.18|6044.68|6045.18|6044.68|6045.43|6044.93|6045.18|6044.68|165
1738776640000|2025-02-05 17:30:40|6044.93|6044.43|6045.18|6044.68|6045.43|6044.93|6044.93|6044.43|147
1738776650000|2025-02-05 17:30:50|6045.43|6044.93|6045.93|6045.43|6046.18|6045.68|6045.18|6044.68|199
1738776660000|2025-02-05 17:31:00|6045.68|6045.18|6044.93|6044.43|6045.93|6045.43|6044.93|6044.43|313
1738776670000|2025-02-05 17:31:10|6045.18|6044.68|6044.93|6044.43|6045.18|6044.68|6044.93|6044.43|185
1738776680000|2025-02-05 17:31:20|6045.18|6044.68|6044.68|6044.18|6045.18|6044.68|6044.68|6044.18|119
1738776690000|2025-02-05 17:31:30|6044.93|6044.43|6044.68|6044.18|6044.93|6044.43|6044.68|6044.18|145
1738776700000|2025-02-05 17:31:40|6044.93|6044.43|6045.18|6044.68|6045.43|6044.93|6044.93|6044.43|107
1738776710000|2025-02-05 17:31:50|6044.93|6044.43|6044.68|6044.18|6045.18|6044.68|6044.68|6044.18|123
1738776720000|2025-02-05 17:32:00|6044.43|6043.93|6044.68|6044.18|6044.68|6044.18|6044.18|6043.68|297
1738776730000|2025-02-05 17:32:10|6044.93|6044.43|6044.93|6044.43|6045.18|6044.68|6044.68|6044.18|118
1738776740000|2025-02-05 17:32:20|6044.68|6044.18|6045.18|6044.68|6045.18|6044.68|6044.68|6044.18|183
1738776750000|2025-02-05 17:32:30|6045.43|6044.93|6045.43|6044.93|6045.43|6044.93|6045.18|6044.68|193
1738776760000|2025-02-05 17:32:40|6045.68|6045.18|6044.68|6044.18|6045.68|6045.18|6044.68|6044.18|300
1738776770000|2025-02-05 17:32:50|6044.93|6044.43|6045.18|6044.68|6045.18|6044.68|6044.93|6044.43|148
1738776780000|2025-02-05 17:33:00|6045.43|6044.93|6045.68|6045.18|6045.93|6045.43|6045.18|6044.68|188
1738776790000|2025-02-05 17:33:10|6045.93|6045.43|6045.68|6045.18|6045.93|6045.43|6045.68|6045.18|195
1738776800000|2025-02-05 17:33:20|6045.93|6045.43|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|181
1738776810000|2025-02-05 17:33:30|6045.93|6045.43|6046.43|6045.93|6046.43|6045.93|6045.93|6045.43|284
1738776820000|2025-02-05 17:33:40|6046.18|6045.68|6045.68|6045.18|6046.43|6045.93|6045.68|6045.18|180
1738776830000|2025-02-05 17:33:50|6045.93|6045.43|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|109
1738776840000|2025-02-05 17:34:00|6046.43|6045.93|6045.93|6045.43|6046.43|6045.93|6045.68|6045.18|178
1738776850000|2025-02-05 17:34:10|6046.18|6045.68|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|169
1738776860000|2025-02-05 17:34:20|6045.93|6045.43|6045.43|6044.93|6045.93|6045.43|6045.18|6044.68|359
1738776870000|2025-02-05 17:34:30|6045.18|6044.68|6044.68|6044.18|6045.18|6044.68|6044.43|6043.93|377
1738776880000|2025-02-05 17:34:40|6044.93|6044.43|6044.93|6044.43|6044.93|6044.43|6044.43|6043.93|631
1738776890000|2025-02-05 17:34:50|6044.68|6044.18|6044.68|6044.18|6044.68|6044.18|6044.68|6044.18|134
1738776900000|2025-02-05 17:35:00|6044.93|6044.43|6045.18|6044.68|6045.18|6044.68|6044.68|6044.18|108
1738776910000|2025-02-05 17:35:10|6044.93|6044.43|6045.68|6045.18|6046.18|6045.68|6044.93|6044.43|299
1738776920000|2025-02-05 17:35:20|6045.43|6044.93|6045.68|6045.18|6045.93|6045.43|6045.43|6044.93|130
1738776930000|2025-02-05 17:35:30|6045.43|6044.93|6045.18|6044.68|6045.43|6044.93|6044.68|6044.18|287
1738776940000|2025-02-05 17:35:40|6044.93|6044.43|6045.68|6045.18|6045.68|6045.18|6044.93|6044.43|227
1738776950000|2025-02-05 17:35:50|6045.43|6044.93|6045.43|6044.93|6045.68|6045.18|6045.43|6044.93|176
1738776960000|2025-02-05 17:36:00|6045.68|6045.18|6045.93|6045.43|6045.93|6045.43|6045.43|6044.93|85
1738776970000|2025-02-05 17:36:10|6046.18|6045.68|6046.93|6046.43|6046.93|6046.43|6046.18|6045.68|277
1738776980000|2025-02-05 17:36:20|6047.18|6046.68|6046.93|6046.43|6047.18|6046.68|6046.93|6046.43|204
1738776990000|2025-02-05 17:36:30|6046.68|6046.18|6046.68|6046.18|6047.18|6046.68|6046.68|6046.18|179
1738777000000|2025-02-05 17:36:40|6046.43|6045.93|6046.43|6045.93|6046.68|6046.18|6046.18|6045.68|154
1738777010000|2025-02-05 17:36:50|6046.68|6046.18|6046.68|6046.18|6046.93|6046.43|6046.43|6045.93|434
1738777020000|2025-02-05 17:37:00|6046.43|6045.93|6046.18|6045.68|6046.68|6046.18|6045.93|6045.43|289
1738777030000|2025-02-05 17:37:10|6046.43|6045.93|6046.18|6045.68|6046.43|6045.93|6045.93|6045.43|119
1738777040000|2025-02-05 17:37:20|6046.3|6045.8|6045.93|6045.43|6046.3|6045.8|6045.93|6045.43|133
1738777050000|2025-02-05 17:37:30|6046.18|6045.68|6045.68|6045.18|6046.18|6045.68|6045.68|6045.18|114
1738777060000|2025-02-05 17:37:40|6045.43|6044.93|6045.68|6045.18|6045.93|6045.43|6045.43|6044.93|192
1738777070000|2025-02-05 17:37:50|6045.93|6045.43|6045.68|6045.18|6045.93|6045.43|6045.43|6044.93|90
1738777080000|2025-02-05 17:38:00|6045.43|6044.93|6043.93|6043.43|6045.43|6044.93|6043.93|6043.43|453
1738777090000|2025-02-05 17:38:10|6043.68|6043.18|6044.18|6043.68|6044.18|6043.68|6043.68|6043.18|207
1738777100000|2025-02-05 17:38:20|6043.93|6043.43|6043.93|6043.43|6043.93|6043.43|6043.68|6043.18|386
1738777110000|2025-02-05 17:38:30|6044.18|6043.68|6044.18|6043.68|6044.43|6043.93|6043.93|6043.43|229
1738777120000|2025-02-05 17:38:40|6043.93|6043.43|6043.68|6043.18|6043.93|6043.43|6043.68|6043.18|195
1738777130000|2025-02-05 17:38:50|6043.43|6042.93|6043.68|6043.18|6043.93|6043.43|6043.43|6042.93|311
1738777140000|2025-02-05 17:39:00|6043.93|6043.43|6043.93|6043.43|6043.93|6043.43|6043.68|6043.18|157
1738777150000|2025-02-05 17:39:10|6044.18|6043.68|6043.93|6043.43|6044.18|6043.68|6043.93|6043.43|248
1738777160000|2025-02-05 17:39:20|6044.18|6043.68|6044.43|6043.93|6044.93|6044.43|6043.93|6043.43|239
1738777170000|2025-02-05 17:39:30|6044.68|6044.18|6044.43|6043.93|6044.68|6044.18|6044.18|6043.68|76
1738777180000|2025-02-05 17:39:40|6044.18|6043.68|6044.68|6044.18|6044.93|6044.43|6044.18|6043.68|104
1738777190000|2025-02-05 17:39:50|6044.43|6043.93|6044.43|6043.93|6044.68|6044.18|6044.18|6043.68|97
1738777200000|2025-02-05 17:40:00|6044.68|6044.18|6045.68|6045.18|6045.68|6045.18|6044.68|6044.18|275
1738777210000|2025-02-05 17:40:10|6045.55|6045.05|6045.43|6044.93|6045.68|6045.18|6045.18|6044.68|184
1738777220000|2025-02-05 17:40:20|6045.18|6044.68|6044.68|6044.18|6045.18|6044.68|6044.43|6043.93|133
1738777230000|2025-02-05 17:40:30|6044.43|6043.93|6044.18|6043.68|6044.68|6044.18|6043.93|6043.43|113
1738777240000|2025-02-05 17:40:40|6044.43|6043.93|6044.43|6043.93|6044.43|6043.93|6044.43|6043.93|79
1738777250000|2025-02-05 17:40:50|6044.68|6044.18|6044.93|6044.43|6044.93|6044.43|6044.43|6043.93|175
1738777260000|2025-02-05 17:41:00|6044.68|6044.18|6044.43|6043.93|6044.68|6044.18|6044.18|6043.68|185
1738777270000|2025-02-05 17:41:10|6044.18|6043.68|6044.18|6043.68|6044.18|6043.68|6043.93|6043.43|207
1738777280000|2025-02-05 17:41:20|6044.43|6043.93|6044.68|6044.18|6044.68|6044.18|6044.43|6043.93|86
1738777290000|2025-02-05 17:41:30|6044.43|6043.93|6044.93|6044.43|6045.18|6044.68|6044.43|6043.93|227
1738777300000|2025-02-05 17:41:40|6045.18|6044.68|6044.18|6043.68|6045.18|6044.68|6044.18|6043.68|365
1738777310000|2025-02-05 17:41:50|6044.43|6043.93|6043.68|6043.18|6044.43|6043.93|6043.68|6043.18|193
1738777320000|2025-02-05 17:42:00|6043.93|6043.43|6043.68|6043.18|6043.93|6043.43|6043.43|6042.93|238
1738777330000|2025-02-05 17:42:10|6043.93|6043.43|6043.68|6043.18|6043.93|6043.43|6043.68|6043.18|153
1738777340000|2025-02-05 17:42:20|6043.43|6042.93|6043.68|6043.18|6043.68|6043.18|6043.43|6042.93|83
1738777350000|2025-02-05 17:42:30|6043.93|6043.43|6043.43|6042.93|6043.93|6043.43|6043.43|6042.93|315
1738777360000|2025-02-05 17:42:40|6043.68|6043.18|6043.93|6043.43|6043.93|6043.43|6043.68|6043.18|170
1738777370000|2025-02-05 17:42:50|6043.68|6043.18|6043.93|6043.43|6044.18|6043.68|6043.68|6043.18|280
1738777380000|2025-02-05 17:43:00|6043.68|6043.18|6043.93|6043.43|6043.93|6043.43|6043.68|6043.18|237
1738777390000|2025-02-05 17:43:10|6043.68|6043.18|6043.93|6043.43|6044.18|6043.68|6043.68|6043.18|155
1738777400000|2025-02-05 17:43:20|6043.68|6043.18|6044.18|6043.68|6044.18|6043.68|6043.68|6043.18|197
1738777410000|2025-02-05 17:43:30|6044.3|6043.8|6044.93|6044.43|6044.93|6044.43|6044.18|6043.68|273
1738777420000|2025-02-05 17:43:40|6045.18|6044.68|6044.68|6044.18|6045.18|6044.68|6044.68|6044.18|82
1738777430000|2025-02-05 17:43:50|6044.93|6044.43|6045.18|6044.68|6045.18|6044.68|6044.93|6044.43|156
1738777440000|2025-02-05 17:44:00|6044.93|6044.43|6045.18|6044.68|6045.43|6044.93|6044.93|6044.43|151
1738777450000|2025-02-05 17:44:10|6045.43|6044.93|6044.93|6044.43|6045.43|6044.93|6044.93|6044.43|165
1738777460000|2025-02-05 17:44:20|6045.18|6044.68|6045.18|6044.68|6045.43|6044.93|6044.93|6044.43|149
1738777470000|2025-02-05 17:44:30|6045.43|6044.93|6045.18|6044.68|6045.43|6044.93|6045.18|6044.68|84
1738777480000|2025-02-05 17:44:40|6044.93|6044.43|6044.68|6044.18|6044.93|6044.43|6044.68|6044.18|97
1738777490000|2025-02-05 17:44:50|6044.93|6044.43|6045.43|6044.93|6045.43|6044.93|6044.93|6044.43|143
1738777500000|2025-02-05 17:45:00|6045.18|6044.68|6045.43|6044.93|6045.68|6045.18|6045.18|6044.68|237
1738777510000|2025-02-05 17:45:10|6045.68|6045.18|6045.43|6044.93|6045.68|6045.18|6045.43|6044.93|92
1738777520000|2025-02-05 17:45:20|6045.68|6045.18|6045.68|6045.18|6045.93|6045.43|6045.18|6044.68|176
1738777530000|2025-02-05 17:45:30|6045.93|6045.43|6045.93|6045.43|6045.93|6045.43|6045.93|6045.43|126
1738777540000|2025-02-05 17:45:40|6045.68|6045.18|6046.18|6045.68|6046.18|6045.68|6045.68|6045.18|425
1738777550000|2025-02-05 17:45:50|6045.93|6045.43|6045.93|6045.43|6046.18|6045.68|6045.93|6045.43|181
1738777560000|2025-02-05 17:46:00|6046.18|6045.68|6046.68|6046.18|6046.68|6046.18|6046.18|6045.68|245
1738777570000|2025-02-05 17:46:10|6046.43|6045.93|6046.68|6046.18|6046.68|6046.18|6046.18|6045.68|369
1738777580000|2025-02-05 17:46:20|6046.43|6045.93|6046.68|6046.18|6046.68|6046.18|6045.93|6045.43|345
1738777590000|2025-02-05 17:46:30|6046.93|6046.43|6046.18|6045.68|6046.93|6046.43|6046.18|6045.68|276
1738777600000|2025-02-05 17:46:40|6046.43|6045.93|6047.18|6046.68|6047.18|6046.68|6046.18|6045.68|281
1738777610000|2025-02-05 17:46:50|6046.93|6046.43|6047.68|6047.18|6047.68|6047.18|6046.93|6046.43|385
1738777620000|2025-02-05 17:47:00|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|458
1738777630000|2025-02-05 17:47:10|6047.43|6046.93|6047.18|6046.68|6047.43|6046.93|6047.18|6046.68|133
1738777640000|2025-02-05 17:47:20|6046.93|6046.43|6047.43|6046.93|6047.68|6047.18|6046.93|6046.43|268
1738777650000|2025-02-05 17:47:30|6047.68|6047.18|6047.43|6046.93|6047.68|6047.18|6047.18|6046.68|280
1738777660000|2025-02-05 17:47:40|6047.18|6046.68|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|115
1738777670000|2025-02-05 17:47:50|6047.68|6047.18|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|284
1738777680000|2025-02-05 17:48:00|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6046.93|6046.43|311
1738777690000|2025-02-05 17:48:10|6047.43|6046.93|6047.43|6046.93|6047.68|6047.18|6047.43|6046.93|148
1738777700000|2025-02-05 17:48:20|6047.18|6046.68|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|272
1738777710000|2025-02-05 17:48:30|6047.18|6046.68|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|116
1738777720000|2025-02-05 17:48:40|6047.68|6047.18|6047.93|6047.43|6047.93|6047.43|6047.43|6046.93|200
1738777730000|2025-02-05 17:48:50|6048.18|6047.68|6047.68|6047.18|6048.18|6047.68|6047.43|6046.93|449
1738777740000|2025-02-05 17:49:00|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|162
1738777750000|2025-02-05 17:49:10|6047.68|6047.18|6047.68|6047.18|6047.93|6047.43|6047.43|6046.93|220
1738777760000|2025-02-05 17:49:20|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|150
1738777770000|2025-02-05 17:49:30|6048.18|6047.68|6047.68|6047.18|6048.18|6047.68|6047.68|6047.18|253
1738777780000|2025-02-05 17:49:40|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|182
1738777790000|2025-02-05 17:49:50|6047.43|6046.93|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|108
1738777800000|2025-02-05 17:50:00|6047.68|6047.18|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|221
1738777810000|2025-02-05 17:50:10|6047.43|6046.93|6047.43|6046.93|6047.68|6047.18|6047.18|6046.68|198
1738777820000|2025-02-05 17:50:20|6047.18|6046.68|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|148
1738777830000|2025-02-05 17:50:30|6047.68|6047.18|6047.43|6046.93|6047.68|6047.18|6047.43|6046.93|138
1738777840000|2025-02-05 17:50:40|6047.68|6047.18|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|167
1738777850000|2025-02-05 17:50:50|6047.43|6046.93|6047.68|6047.18|6047.93|6047.43|6047.43|6046.93|284
1738777860000|2025-02-05 17:51:00|6047.43|6046.93|6045.93|6045.43|6047.43|6046.93|6045.93|6045.43|567
1738777870000|2025-02-05 17:51:10|6045.68|6045.18|6045.68|6045.18|6045.93|6045.43|6045.68|6045.18|412
1738777880000|2025-02-05 17:51:20|6045.93|6045.43|6045.18|6044.68|6045.93|6045.43|6044.93|6044.43|351
1738777890000|2025-02-05 17:51:30|6044.93|6044.43|6044.18|6043.68|6045.18|6044.68|6043.68|6043.18|864
1738777900000|2025-02-05 17:51:40|6043.93|6043.43|6043.18|6042.68|6044.18|6043.68|6042.93|6042.43|678
1738777910000|2025-02-05 17:51:50|6043.43|6042.93|6044.18|6043.68|6044.43|6043.93|6042.93|6042.43|636
1738777920000|2025-02-05 17:52:00|6044.43|6043.93|6044.93|6044.43|6045.43|6044.93|6044.43|6043.93|484
1738777930000|2025-02-05 17:52:10|6045.18|6044.68|6044.93|6044.43|6045.18|6044.68|6044.68|6044.18|267
1738777940000|2025-02-05 17:52:20|6044.68|6044.18|6044.68|6044.18|6044.93|6044.43|6044.68|6044.18|126
1738777950000|2025-02-05 17:52:30|6044.93|6044.43|6045.18|6044.68|6045.43|6044.93|6044.68|6044.18|213
1738777960000|2025-02-05 17:52:40|6045.43|6044.93|6045.18|6044.68|6045.43|6044.93|6044.93|6044.43|293
1738777970000|2025-02-05 17:52:50|6045.43|6044.93|6045.18|6044.68|6045.68|6045.18|6045.18|6044.68|262
1738777980000|2025-02-05 17:53:00|6045.43|6044.93|6045.18|6044.68|6045.43|6044.93|6045.18|6044.68|232
1738777990000|2025-02-05 17:53:10|6045.43|6044.93|6045.43|6044.93|6045.68|6045.18|6045.18|6044.68|159
1738778000000|2025-02-05 17:53:20|6045.93|6045.43|6045.93|6045.43|6046.18|6045.68|6045.93|6045.43|300
1738778010000|2025-02-05 17:53:30|6045.68|6045.18|6045.93|6045.43|6045.93|6045.43|6045.68|6045.18|140
1738778020000|2025-02-05 17:53:40|6045.68|6045.18|6045.93|6045.43|6045.93|6045.43|6045.68|6045.18|184
1738778030000|2025-02-05 17:53:50|6046.18|6045.68|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|127
1738778040000|2025-02-05 17:54:00|6046.43|6045.93|6046.93|6046.43|6046.93|6046.43|6046.18|6045.68|199
1738778050000|2025-02-05 17:54:10|6047.18|6046.68|6046.93|6046.43|6047.18|6046.68|6046.93|6046.43|187
1738778060000|2025-02-05 17:54:20|6047.18|6046.68|6047.43|6046.93|6047.43|6046.93|6046.93|6046.43|288
1738778070000|2025-02-05 17:54:30|6047.18|6046.68|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|126
1738778080000|2025-02-05 17:54:40|6047.68|6047.18|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|231
1738778090000|2025-02-05 17:54:50|6047.93|6047.43|6047.68|6047.18|6048.18|6047.68|6047.68|6047.18|365
1738778100000|2025-02-05 17:55:00|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.43|6046.93|228
1738778110000|2025-02-05 17:55:10|6047.43|6046.93|6046.93|6046.43|6047.68|6047.18|6046.68|6046.18|324
1738778120000|2025-02-05 17:55:20|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|6046.68|6046.18|265
1738778130000|2025-02-05 17:55:30|6047.43|6046.93|6047.18|6046.68|6047.43|6046.93|6047.18|6046.68|88
1738778140000|2025-02-05 17:55:40|6046.93|6046.43|6046.68|6046.18|6046.93|6046.43|6046.43|6045.93|348
1738778150000|2025-02-05 17:55:50|6046.43|6045.93|6046.43|6045.93|6046.43|6045.93|6045.93|6045.43|263
1738778160000|2025-02-05 17:56:00|6046.68|6046.18|6046.18|6045.68|6046.68|6046.18|6046.18|6045.68|242
1738778170000|2025-02-05 17:56:10|6046.43|6045.93|6046.43|6045.93|6046.68|6046.18|6046.18|6045.68|165
1738778180000|2025-02-05 17:56:20|6046.68|6046.18|6046.68|6046.18|6046.93|6046.43|6046.43|6045.93|202
1738778190000|2025-02-05 17:56:30|6046.43|6045.93|6046.43|6045.93|6046.43|6045.93|6046.43|6045.93|80
1738778200000|2025-02-05 17:56:40|6046.68|6046.18|6046.93|6046.43|6046.93|6046.43|6046.43|6045.93|172
1738778210000|2025-02-05 17:56:50|6046.68|6046.18|6046.68|6046.18|6046.68|6046.18|6046.43|6045.93|84
1738778220000|2025-02-05 17:57:00|6046.43|6045.93|6046.68|6046.18|6046.93|6046.43|6046.43|6045.93|143
1738778230000|2025-02-05 17:57:10|6046.93|6046.43|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|191
1738778240000|2025-02-05 17:57:20|6046.43|6045.93|6046.18|6045.68|6046.43|6045.93|6045.93|6045.43|214
1738778250000|2025-02-05 17:57:30|6045.93|6045.43|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|144
1738778260000|2025-02-05 17:57:40|6045.93|6045.43|6045.43|6044.93|6045.93|6045.43|6045.43|6044.93|262
1738778270000|2025-02-05 17:57:50|6045.3|6044.8|6045.93|6045.43|6046.18|6045.68|6045.18|6044.68|320
1738778280000|2025-02-05 17:58:00|6045.68|6045.18|6045.68|6045.18|6045.93|6045.43|6045.68|6045.18|181
1738778290000|2025-02-05 17:58:10|6045.93|6045.43|6045.93|6045.43|6045.93|6045.43|6045.68|6045.18|66
1738778300000|2025-02-05 17:58:20|6045.68|6045.18|6045.68|6045.18|6045.93|6045.43|6045.68|6045.18|122
1738778310000|2025-02-05 17:58:30|6045.93|6045.43|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|218
1738778320000|2025-02-05 17:58:40|6046.43|6045.93|6046.18|6045.68|6046.43|6045.93|6046.18|6045.68|129
1738778330000|2025-02-05 17:58:50|6045.93|6045.43|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|137
1738778340000|2025-02-05 17:59:00|6045.93|6045.43|6045.93|6045.43|6046.18|6045.68|6045.93|6045.43|130
1738778350000|2025-02-05 17:59:10|6046.18|6045.68|6046.43|6045.93|6046.43|6045.93|6045.93|6045.43|165
1738778360000|2025-02-05 17:59:20|6046.18|6045.68|6046.43|6045.93|6046.43|6045.93|6046.18|6045.68|125
1738778370000|2025-02-05 17:59:30|6046.18|6045.68|6045.68|6045.18|6046.43|6045.93|6045.68|6045.18|297
1738778380000|2025-02-05 17:59:40|6045.93|6045.43|6046.18|6045.68|6046.43|6045.93|6045.93|6045.43|176
1738778390000|2025-02-05 17:59:50|6045.93|6045.43|6046.18|6045.68|6046.43|6045.93|6045.93|6045.43|178
1738778400000|2025-02-05 18:00:00|6046.43|6045.93|6046.68|6046.18|6046.68|6046.18|6046.18|6045.68|302
1738778410000|2025-02-05 18:00:10|6046.43|6045.93|6047.18|6046.68|6047.18|6046.68|6046.43|6045.93|259
1738778420000|2025-02-05 18:00:20|6046.93|6046.43|6046.93|6046.43|6047.18|6046.68|6046.93|6046.43|199
1738778430000|2025-02-05 18:00:30|6047.05|6046.55|6046.68|6046.18|6047.05|6046.55|6046.68|6046.18|136
1738778440000|2025-02-05 18:00:40|6046.93|6046.43|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|97
1738778450000|2025-02-05 18:00:50|6046.93|6046.43|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|96
1738778460000|2025-02-05 18:01:00|6046.93|6046.43|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|110
1738778470000|2025-02-05 18:01:10|6046.43|6045.93|6046.93|6046.43|6046.93|6046.43|6046.43|6045.93|171
1738778480000|2025-02-05 18:01:20|6047.18|6046.68|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|171
1738778490000|2025-02-05 18:01:30|6047.18|6046.68|6047.68|6047.18|6047.68|6047.18|6047.18|6046.68|222
1738778500000|2025-02-05 18:01:40|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|164
1738778510000|2025-02-05 18:01:50|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|174
1738778520000|2025-02-05 18:02:00|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|228
1738778530000|2025-02-05 18:02:10|6047.93|6047.43|6048.18|6047.68|6048.43|6047.93|6047.93|6047.43|238
1738778540000|2025-02-05 18:02:20|6048.43|6047.93|6048.43|6047.93|6048.68|6048.18|6048.43|6047.93|315
1738778550000|2025-02-05 18:02:30|6048.18|6047.68|6048.18|6047.68|6048.43|6047.93|6048.18|6047.68|217
1738778560000|2025-02-05 18:02:40|6047.93|6047.43|6048.18|6047.68|6048.18|6047.68|6047.93|6047.43|86
1738778570000|2025-02-05 18:02:50|6048.43|6047.93|6048.43|6047.93|6048.43|6047.93|6048.43|6047.93|48
1738778580000|2025-02-05 18:03:00|6048.18|6047.68|6048.18|6047.68|6048.43|6047.93|6048.18|6047.68|173
1738778590000|2025-02-05 18:03:10|6048.43|6047.93|6048.18|6047.68|6048.43|6047.93|6047.93|6047.43|139
1738778600000|2025-02-05 18:03:20|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|99
1738778610000|2025-02-05 18:03:30|6048.18|6047.68|6047.68|6047.18|6048.18|6047.68|6047.43|6046.93|289
1738778620000|2025-02-05 18:03:40|6047.43|6046.93|6047.93|6047.43|6047.93|6047.43|6047.43|6046.93|145
1738778630000|2025-02-05 18:03:50|6047.68|6047.18|6047.43|6046.93|6047.68|6047.18|6047.43|6046.93|213
1738778640000|2025-02-05 18:04:00|6047.68|6047.18|6047.93|6047.43|6047.93|6047.43|6047.68|6047.18|118
1738778650000|2025-02-05 18:04:10|6047.68|6047.18|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|113
1738778660000|2025-02-05 18:04:20|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|135
1738778670000|2025-02-05 18:04:30|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|116
1738778680000|2025-02-05 18:04:40|6047.93|6047.43|6048.18|6047.68|6048.18|6047.68|6047.68|6047.18|119
1738778690000|2025-02-05 18:04:50|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|104
1738778700000|2025-02-05 18:05:00|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|154
1738778710000|2025-02-05 18:05:10|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.43|6046.93|217
1738778720000|2025-02-05 18:05:20|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|140
1738778730000|2025-02-05 18:05:30|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.43|6046.93|159
1738778740000|2025-02-05 18:05:40|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|107
1738778750000|2025-02-05 18:05:50|6048.18|6047.68|6047.68|6047.18|6048.18|6047.68|6047.68|6047.18|222
1738778760000|2025-02-05 18:06:00|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.68|6047.18|286
1738778770000|2025-02-05 18:06:10|6047.68|6047.18|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|196
1738778780000|2025-02-05 18:06:20|6047.43|6046.93|6047.18|6046.68|6047.68|6047.18|6047.18|6046.68|163
1738778790000|2025-02-05 18:06:30|6047.43|6046.93|6047.93|6047.43|6047.93|6047.43|6047.43|6046.93|166
1738778800000|2025-02-05 18:06:40|6048.18|6047.68|6048.18|6047.68|6048.18|6047.68|6047.93|6047.43|236
1738778810000|2025-02-05 18:06:50|6047.93|6047.43|6047.93|6047.43|6048.18|6047.68|6047.93|6047.43|104
1738778820000|2025-02-05 18:07:00|6048.18|6047.68|6047.68|6047.18|6048.18|6047.68|6047.43|6046.93|145
1738778830000|2025-02-05 18:07:10|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|138
1738778840000|2025-02-05 18:07:20|6047.43|6046.93|6047.18|6046.68|6047.68|6047.18|6047.18|6046.68|155
1738778850000|2025-02-05 18:07:30|6047.43|6046.93|6046.93|6046.43|6047.43|6046.93|6046.43|6045.93|421
1738778860000|2025-02-05 18:07:40|6046.68|6046.18|6046.43|6045.93|6046.68|6046.18|6046.18|6045.68|140
1738778870000|2025-02-05 18:07:50|6046.18|6045.68|6046.43|6045.93|6046.68|6046.18|6046.18|6045.68|155
1738778880000|2025-02-05 18:08:00|6046.68|6046.18|6045.93|6045.43|6046.68|6046.18|6045.93|6045.43|216
1738778890000|2025-02-05 18:08:10|6046.18|6045.68|6045.68|6045.18|6046.18|6045.68|6045.68|6045.18|275
1738778900000|2025-02-05 18:08:20|6045.43|6044.93|6045.68|6045.18|6045.93|6045.43|6045.43|6044.93|216
1738778910000|2025-02-05 18:08:30|6045.43|6044.93|6045.68|6045.18|6045.68|6045.18|6045.43|6044.93|217
1738778920000|2025-02-05 18:08:40|6045.93|6045.43|6045.68|6045.18|6045.93|6045.43|6045.68|6045.18|99
1738778930000|2025-02-05 18:08:50|6045.43|6044.93|6045.93|6045.43|6045.93|6045.43|6045.43|6044.93|196
1738778940000|2025-02-05 18:09:00|6045.68|6045.18|6045.93|6045.43|6045.93|6045.43|6045.68|6045.18|249
1738778950000|2025-02-05 18:09:10|6045.68|6045.18|6045.68|6045.18|6045.68|6045.18|6045.68|6045.18|133
1738778960000|2025-02-05 18:09:20|6045.43|6044.93|6045.43|6044.93|6045.68|6045.18|6045.43|6044.93|176
1738778970000|2025-02-05 18:09:30|6045.68|6045.18|6045.43|6044.93|6045.68|6045.18|6045.43|6044.93|109
1738778980000|2025-02-05 18:09:40|6045.68|6045.18|6045.68|6045.18|6045.68|6045.18|6045.43|6044.93|212
1738778990000|2025-02-05 18:09:50|6045.93|6045.43|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|307
1738779000000|2025-02-05 18:10:00|6045.93|6045.43|6045.43|6044.93|6046.18|6045.68|6045.43|6044.93|239
1738779010000|2025-02-05 18:10:10|6045.68|6045.18|6045.68|6045.18|6045.93|6045.43|6045.68|6045.18|126
1738779020000|2025-02-05 18:10:20|6045.43|6044.93|6044.93|6044.43|6045.43|6044.93|6044.93|6044.43|322
1738779030000|2025-02-05 18:10:30|6044.68|6044.18|6044.68|6044.18|6044.93|6044.43|6044.68|6044.18|284
1738779040000|2025-02-05 18:10:40|6044.93|6044.43|6044.68|6044.18|6044.93|6044.43|6044.68|6044.18|258
1738779050000|2025-02-05 18:10:50|6044.93|6044.43|6044.43|6043.93|6044.93|6044.43|6044.43|6043.93|287
1738779060000|2025-02-05 18:11:00|6044.18|6043.68|6044.68|6044.18|6044.68|6044.18|6044.18|6043.68|321
1738779070000|2025-02-05 18:11:10|6044.93|6044.43|6044.43|6043.93|6044.93|6044.43|6044.43|6043.93|428
1738779080000|2025-02-05 18:11:20|6044.68|6044.18|6044.68|6044.18|6044.68|6044.18|6044.68|6044.18|172
1738779090000|2025-02-05 18:11:30|6044.43|6043.93|6044.18|6043.68|6044.43|6043.93|6043.93|6043.43|460
1738779100000|2025-02-05 18:11:40|6044.05|6043.55|6044.18|6043.68|6044.18|6043.68|6043.93|6043.43|171
1738779110000|2025-02-05 18:11:50|6043.93|6043.43|6044.18|6043.68|6044.18|6043.68|6043.93|6043.43|194
1738779120000|2025-02-05 18:12:00|6044.43|6043.93|6043.93|6043.43|6044.43|6043.93|6043.93|6043.43|333
1738779130000|2025-02-05 18:12:10|6044.18|6043.68|6044.18|6043.68|6044.18|6043.68|6043.93|6043.43|244
1738779140000|2025-02-05 18:12:20|6044.43|6043.93|6044.18|6043.68|6044.68|6044.18|6044.18|6043.68|126
1738779150000|2025-02-05 18:12:30|6044.43|6043.93|6044.43|6043.93|6044.68|6044.18|6044.43|6043.93|197
1738779160000|2025-02-05 18:12:40|6044.68|6044.18|6044.43|6043.93|6044.68|6044.18|6044.43|6043.93|206
1738779170000|2025-02-05 18:12:50|6044.68|6044.18|6044.93|6044.43|6044.93|6044.43|6044.43|6043.93|227
1738779180000|2025-02-05 18:13:00|6044.68|6044.18|6044.68|6044.18|6044.68|6044.18|6044.43|6043.93|173
1738779190000|2025-02-05 18:13:10|6044.8|6044.3|6045.18|6044.68|6045.18|6044.68|6044.8|6044.3|216
1738779200000|2025-02-05 18:13:20|6045.43|6044.93|6045.18|6044.68|6045.43|6044.93|6044.93|6044.43|236
1738779210000|2025-02-05 18:13:30|6044.93|6044.43|6045.68|6045.18|6045.68|6045.18|6044.93|6044.43|127
1738779220000|2025-02-05 18:13:40|6045.43|6044.93|6045.18|6044.68|6045.43|6044.93|6044.93|6044.43|224
1738779230000|2025-02-05 18:13:50|||||||||41
1738779240000|2025-02-05 18:14:00|6045.43|6044.93|6045.43|6044.93|6045.68|6045.18|6045.18|6044.68|146
1738779250000|2025-02-05 18:14:10|6045.18|6044.68|6045.43|6044.93|6045.43|6044.93|6045.18|6044.68|117
1738779260000|2025-02-05 18:14:20|6045.18|6044.68|6045.93|6045.43|6045.93|6045.43|6045.18|6044.68|110
1738779270000|2025-02-05 18:14:30|6046.18|6045.68|6046.93|6046.43|6046.93|6046.43|6046.18|6045.68|298
1738779280000|2025-02-05 18:14:40|6046.68|6046.18|6046.68|6046.18|6046.93|6046.43|6046.43|6045.93|246
1738779290000|2025-02-05 18:14:50|6046.93|6046.43|6046.93|6046.43|6047.18|6046.68|6046.68|6046.18|118
1738779300000|2025-02-05 18:15:00|6047.18|6046.68|6047.18|6046.68|6047.43|6046.93|6047.18|6046.68|449
1738779310000|2025-02-05 18:15:10|6047.43|6046.93|6047.68|6047.18|6047.93|6047.43|6047.43|6046.93|281
1738779320000|2025-02-05 18:15:20|6047.43|6046.93|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|148
1738779330000|2025-02-05 18:15:30|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|136
1738779340000|2025-02-05 18:15:40|6047.43|6046.93|6047.43|6046.93|6047.68|6047.18|6047.43|6046.93|183
1738779350000|2025-02-05 18:15:50|6047.68|6047.18|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|95
1738779360000|2025-02-05 18:16:00|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|95
1738779370000|2025-02-05 18:16:10|6047.93|6047.43|6048.18|6047.68|6048.18|6047.68|6047.93|6047.43|185
1738779380000|2025-02-05 18:16:20|6048.43|6047.93|6048.43|6047.93|6048.43|6047.93|6048.43|6047.93|152
1738779390000|2025-02-05 18:16:30|6048.18|6047.68|6048.18|6047.68|6048.18|6047.68|6048.18|6047.68|106
1738779400000|2025-02-05 18:16:40|6048.43|6047.93|6048.43|6047.93|6048.43|6047.93|6048.43|6047.93|66
1738779410000|2025-02-05 18:16:50|6048.18|6047.68|6048.43|6047.93|6048.43|6047.93|6048.18|6047.68|75
1738779420000|2025-02-05 18:17:00|6048.68|6048.18|6048.18|6047.68|6048.68|6048.18|6048.18|6047.68|202
1738779430000|2025-02-05 18:17:10|6048.43|6047.93|6047.18|6046.68|6048.43|6047.93|6047.18|6046.68|269
1738779440000|2025-02-05 18:17:20|6046.93|6046.43|6046.43|6045.93|6046.93|6046.43|6046.43|6045.93|171
1738779450000|2025-02-05 18:17:30|6046.18|6045.68|6046.18|6045.68|6046.18|6045.68|6045.93|6045.43|229
1738779460000|2025-02-05 18:17:40|6046.43|6045.93|6046.18|6045.68|6046.43|6045.93|6045.93|6045.43|160
1738779470000|2025-02-05 18:17:50|6045.93|6045.43|6045.93|6045.43|6046.18|6045.68|6045.93|6045.43|158
1738779480000|2025-02-05 18:18:00|6045.43|6044.93|6045.93|6045.43|6045.93|6045.43|6045.43|6044.93|386
1738779490000|2025-02-05 18:18:10|6046.18|6045.68|6046.93|6046.43|6047.18|6046.68|6046.18|6045.68|270
1738779500000|2025-02-05 18:18:20|6047.18|6046.68|6046.93|6046.43|6047.18|6046.68|6046.93|6046.43|183
1738779510000|2025-02-05 18:18:30|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|6046.93|6046.43|156
1738779520000|2025-02-05 18:18:40|||||||||89
1738779530000|2025-02-05 18:18:50|6047.43|6046.93|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|105
1738779540000|2025-02-05 18:19:00|6047.18|6046.68|6047.93|6047.43|6047.93|6047.43|6047.18|6046.68|197
1738779550000|2025-02-05 18:19:10|6047.68|6047.18|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|204
1738779560000|2025-02-05 18:19:20|6047.8|6047.3|6047.68|6047.18|6047.8|6047.3|6047.43|6046.93|134
1738779570000|2025-02-05 18:19:30|6047.93|6047.43|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|60
1738779580000|2025-02-05 18:19:40|6047.93|6047.43|6048.43|6047.93|6048.43|6047.93|6047.93|6047.43|103
1738779590000|2025-02-05 18:19:50|6048.18|6047.68|6048.18|6047.68|6048.18|6047.68|6048.18|6047.68|65
1738779600000|2025-02-05 18:20:00|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|117
1738779610000|2025-02-05 18:20:10|6047.68|6047.18|6047.93|6047.43|6047.93|6047.43|6047.68|6047.18|164
1738779620000|2025-02-05 18:20:20|6047.68|6047.18|6047.43|6046.93|6047.93|6047.43|6047.18|6046.68|369
1738779630000|2025-02-05 18:20:30|6047.18|6046.68|6046.93|6046.43|6047.18|6046.68|6046.93|6046.43|248
1738779640000|2025-02-05 18:20:40|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|6046.93|6046.43|187
1738779650000|2025-02-05 18:20:50|6047.43|6046.93|6046.68|6046.18|6047.43|6046.93|6046.68|6046.18|120
1738779660000|2025-02-05 18:21:00|6046.93|6046.43|6047.18|6046.68|6047.18|6046.68|6046.93|6046.43|101
1738779670000|2025-02-05 18:21:10|6046.93|6046.43|6047.43|6046.93|6047.68|6047.18|6046.93|6046.43|187
1738779680000|2025-02-05 18:21:20|6047.68|6047.18|6047.43|6046.93|6047.68|6047.18|6047.43|6046.93|77
1738779690000|2025-02-05 18:21:30|6047.68|6047.18|6047.68|6047.18|6047.68|6047.18|6047.68|6047.18|40
1738779700000|2025-02-05 18:21:40|6047.43|6046.93|6047.18|6046.68|6047.43|6046.93|6047.18|6046.68|130
1738779710000|2025-02-05 18:21:50|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|97
1738779720000|2025-02-05 18:22:00|6047.43|6046.93|6046.43|6045.93|6047.68|6047.18|6046.43|6045.93|236
1738779730000|2025-02-05 18:22:10|6046.68|6046.18|6046.68|6046.18|6046.68|6046.18|6046.68|6046.18|88
1738779740000|2025-02-05 18:22:20|6046.8|6046.3|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|95
1738779750000|2025-02-05 18:22:30|6046.43|6045.93|6046.43|6045.93|6046.68|6046.18|6046.43|6045.93|70
1738779760000|2025-02-05 18:22:40|6046.68|6046.18|6046.93|6046.43|6046.93|6046.43|6046.68|6046.18|108
1738779770000|2025-02-05 18:22:50|6047.18|6046.68|6046.93|6046.43|6047.18|6046.68|6046.93|6046.43|191
1738779780000|2025-02-05 18:23:00|6046.68|6046.18|6046.43|6045.93|6046.93|6046.43|6046.43|6045.93|97
1738779790000|2025-02-05 18:23:10|6046.18|6045.68|6046.18|6045.68|6046.18|6045.68|6046.18|6045.68|119
1738779800000|2025-02-05 18:23:20|6046.43|6045.93|6046.18|6045.68|6046.43|6045.93|6045.93|6045.43|165
1738779810000|2025-02-05 18:23:30|6045.93|6045.43|6046.43|6045.93|6046.68|6046.18|6045.93|6045.43|85
1738779820000|2025-02-05 18:23:40|||||||||90
1738779830000|2025-02-05 18:23:50|6046.68|6046.18|6046.68|6046.18|6046.68|6046.18|6046.43|6045.93|62
1738779840000|2025-02-05 18:24:00|6046.43|6045.93|6046.43|6045.93|6046.68|6046.18|6046.43|6045.93|130
1738779850000|2025-02-05 18:24:10|6046.55|6046.05|6046.68|6046.18|6046.93|6046.43|6046.43|6045.93|214
1738779860000|2025-02-05 18:24:20|6046.8|6046.3|6046.93|6046.43|6046.93|6046.43|6046.68|6046.18|97
1738779870000|2025-02-05 18:24:30|6046.8|6046.3|6046.43|6045.93|6046.8|6046.3|6046.43|6045.93|97
1738779880000|2025-02-05 18:24:40|6046.18|6045.68|6046.43|6045.93|6046.43|6045.93|6046.18|6045.68|86
1738779890000|2025-02-05 18:24:50|6046.18|6045.68|6046.43|6045.93|6046.43|6045.93|6046.18|6045.68|101
1738779900000|2025-02-05 18:25:00|6046.18|6045.68|6045.68|6045.18|6046.18|6045.68|6045.68|6045.18|164
1738779910000|2025-02-05 18:25:10|6045.93|6045.43|6045.93|6045.43|6045.93|6045.43|6045.43|6044.93|276
1738779920000|2025-02-05 18:25:20|||||||||167
1738779930000|2025-02-05 18:25:30|6045.68|6045.18|6045.93|6045.43|6046.18|6045.68|6045.68|6045.18|122
1738779940000|2025-02-05 18:25:40|6045.68|6045.18|6045.68|6045.18|6045.93|6045.43|6045.68|6045.18|39
1738779950000|2025-02-05 18:25:50|6045.93|6045.43|6045.68|6045.18|6045.93|6045.43|6045.68|6045.18|131
1738779960000|2025-02-05 18:26:00|6045.93|6045.43|6045.43|6044.93|6045.93|6045.43|6045.43|6044.93|230
1738779970000|2025-02-05 18:26:10|6045.18|6044.68|6044.68|6044.18|6045.18|6044.68|6044.68|6044.18|554
1738779980000|2025-02-05 18:26:20|6044.93|6044.43|6043.43|6042.93|6044.93|6044.43|6043.18|6042.68|672
1738779990000|2025-02-05 18:26:30|6043.18|6042.68|6043.93|6043.43|6043.93|6043.43|6042.93|6042.43|506
1738780000000|2025-02-05 18:26:40|6044.18|6043.68|6044.68|6044.18|6044.93|6044.43|6044.18|6043.68|572
1738780010000|2025-02-05 18:26:50|6044.43|6043.93|6044.18|6043.68|6044.43|6043.93|6044.18|6043.68|142
1738780020000|2025-02-05 18:27:00|6044.43|6043.93|6044.18|6043.68|6044.43|6043.93|6044.18|6043.68|185
1738780030000|2025-02-05 18:27:10|6043.93|6043.43|6044.18|6043.68|6044.18|6043.68|6043.93|6043.43|156
1738780040000|2025-02-05 18:27:20|6043.93|6043.43|6042.93|6042.43|6043.93|6043.43|6042.68|6042.18|668
1738780050000|2025-02-05 18:27:30|6042.68|6042.18|6042.68|6042.18|6042.68|6042.18|6042.68|6042.18|189
1738780060000|2025-02-05 18:27:40|6042.18|6041.68|6042.43|6041.93|6042.68|6042.18|6041.68|6041.18|1061
1738780070000|2025-02-05 18:27:50|6042.18|6041.68|6042.68|6042.18|6042.68|6042.18|6042.18|6041.68|396
1738780080000|2025-02-05 18:28:00|6042.93|6042.43|6043.43|6042.93|6043.68|6043.18|6042.93|6042.43|286
1738780090000|2025-02-05 18:28:10|6043.18|6042.68|6043.93|6043.43|6043.93|6043.43|6043.18|6042.68|335
1738780100000|2025-02-05 18:28:20|6044.18|6043.68|6044.43|6043.93|6044.43|6043.93|6044.18|6043.68|283
1738780110000|2025-02-05 18:28:30|6044.68|6044.18|6044.18|6043.68|6044.68|6044.18|6044.18|6043.68|346
1738780120000|2025-02-05 18:28:40|6044.3|6043.8|6044.43|6043.93|6044.93|6044.43|6044.3|6043.8|364
1738780130000|2025-02-05 18:28:50|6044.93|6044.43|6045.18|6044.68|6045.18|6044.68|6044.68|6044.18|360
1738780140000|2025-02-05 18:29:00|6044.93|6044.43|6045.43|6044.93|6045.43|6044.93|6044.93|6044.43|336
1738780150000|2025-02-05 18:29:10|6045.68|6045.18|6045.43|6044.93|6045.93|6045.43|6045.43|6044.93|244
1738780160000|2025-02-05 18:29:20|6045.68|6045.18|6044.93|6044.43|6045.68|6045.18|6044.43|6043.93|345
1738780170000|2025-02-05 18:29:30|6045.18|6044.68|6044.68|6044.18|6045.18|6044.68|6044.68|6044.18|76
1738780180000|2025-02-05 18:29:40|6044.43|6043.93|6045.18|6044.68|6045.18|6044.68|6044.43|6043.93|214
1738780190000|2025-02-05 18:29:50|6045.43|6044.93|6045.43|6044.93|6045.68|6045.18|6045.18|6044.68|191
1738780200000|2025-02-05 18:30:00|6045.18|6044.68|6043.68|6043.18|6045.18|6044.68|6043.68|6043.18|452
1738780210000|2025-02-05 18:30:10|6043.93|6043.43|6044.68|6044.18|6044.93|6044.43|6043.93|6043.43|310
1738780220000|2025-02-05 18:30:20|6044.93|6044.43|6046.18|6045.68|6046.18|6045.68|6044.93|6044.43|625
1738780230000|2025-02-05 18:30:30|6045.93|6045.43|6045.93|6045.43|6045.93|6045.43|6045.93|6045.43|78
1738780240000|2025-02-05 18:30:40|6045.68|6045.18|6045.93|6045.43|6045.93|6045.43|6045.43|6044.93|210
1738780250000|2025-02-05 18:30:50|6046.18|6045.68|6046.18|6045.68|6046.43|6045.93|6045.93|6045.43|157
1738780260000|2025-02-05 18:31:00|6046.43|6045.93|6046.43|6045.93|6046.68|6046.18|6046.18|6045.68|424
1738780270000|2025-02-05 18:31:10|6046.68|6046.18|6047.18|6046.68|6047.18|6046.68|6046.43|6045.93|281
1738780280000|2025-02-05 18:31:20|6046.93|6046.43|6046.68|6046.18|6046.93|6046.43|6046.43|6045.93|278
1738780290000|2025-02-05 18:31:30|6046.93|6046.43|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|221
1738780300000|2025-02-05 18:31:40|6046.93|6046.43|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|113
1738780310000|2025-02-05 18:31:50|6046.43|6045.93|6046.93|6046.43|6046.93|6046.43|6046.18|6045.68|195
1738780320000|2025-02-05 18:32:00|6046.68|6046.18|6046.43|6045.93|6046.93|6046.43|6046.43|6045.93|157
1738780330000|2025-02-05 18:32:10|6046.18|6045.68|6046.43|6045.93|6046.43|6045.93|6045.93|6045.43|164
1738780340000|2025-02-05 18:32:20|6046.68|6046.18|6046.93|6046.43|6046.93|6046.43|6046.43|6045.93|130
1738780350000|2025-02-05 18:32:30|6046.68|6046.18|6046.68|6046.18|6046.93|6046.43|6046.68|6046.18|108
1738780360000|2025-02-05 18:32:40|6046.93|6046.43|6046.18|6045.68|6046.93|6046.43|6046.18|6045.68|92
1738780370000|2025-02-05 18:32:50|6045.93|6045.43|6045.43|6044.93|6046.18|6045.68|6045.18|6044.68|215
1738780380000|2025-02-05 18:33:00|6045.18|6044.68|6044.93|6044.43|6045.18|6044.68|6044.93|6044.43|350
1738780390000|2025-02-05 18:33:10|6044.68|6044.18|6044.43|6043.93|6045.18|6044.68|6044.43|6043.93|241
1738780400000|2025-02-05 18:33:20|6044.68|6044.18|6044.18|6043.68|6044.68|6044.18|6044.18|6043.68|235
1738780410000|2025-02-05 18:33:30|6043.93|6043.43|6045.43|6044.93|6045.43|6044.93|6043.93|6043.43|438
1738780420000|2025-02-05 18:33:40|6045.68|6045.18|6045.93|6045.43|6046.18|6045.68|6045.68|6045.18|283
1738780430000|2025-02-05 18:33:50|6046.18|6045.68|6047.18|6046.68|6047.18|6046.68|6046.18|6045.68|317
1738780440000|2025-02-05 18:34:00|6046.93|6046.43|6047.18|6046.68|6047.43|6046.93|6046.93|6046.43|273
1738780450000|2025-02-05 18:34:10|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6047.18|6046.68|429
1738780460000|2025-02-05 18:34:20|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|239
1738780470000|2025-02-05 18:34:30|6047.43|6046.93|6047.68|6047.18|6047.68|6047.18|6047.43|6046.93|219
1738780480000|2025-02-05 18:34:40|6047.43|6046.93|6047.93|6047.43|6047.93|6047.43|6047.43|6046.93|182
1738780490000|2025-02-05 18:34:50|||||||||249
1738780500000|2025-02-05 18:35:00|||||||||247
1738780510000|2025-02-05 18:35:10|6047.68|6047.18|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|228
1738780520000|2025-02-05 18:35:20|6047.93|6047.43|6047.68|6047.18|6048.18|6047.68|6047.68|6047.18|205
1738780530000|2025-02-05 18:35:30|6047.43|6046.93|6047.68|6047.18|6047.93|6047.43|6047.43|6046.93|212
1738780540000|2025-02-05 18:35:40|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.68|6047.18|174
1738780550000|2025-02-05 18:35:50|6048.18|6047.68|6047.93|6047.43|6048.18|6047.68|6047.93|6047.43|98
1738780560000|2025-02-05 18:36:00|6047.68|6047.18|6047.93|6047.43|6047.93|6047.43|6047.68|6047.18|299
1738780570000|2025-02-05 18:36:10|6048.18|6047.68|6047.93|6047.43|6048.18|6047.68|6047.68|6047.18|181
1738780580000|2025-02-05 18:36:20|6047.68|6047.18|6047.68|6047.18|6047.93|6047.43|6047.68|6047.18|81
1738780590000|2025-02-05 18:36:30|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|115
1738780600000|2025-02-05 18:36:40|6048.18|6047.68|6048.43|6047.93|6048.43|6047.93|6048.18|6047.68|295
1738780610000|2025-02-05 18:36:50|6048.68|6048.18|6048.68|6048.18|6048.93|6048.43|6048.68|6048.18|496
1738780620000|2025-02-05 18:37:00|6048.43|6047.93|6048.43|6047.93|6048.43|6047.93|6048.43|6047.93|149
1738780630000|2025-02-05 18:37:10|6048.68|6048.18|6049.18|6048.68|6049.18|6048.68|6048.43|6047.93|292
1738780640000|2025-02-05 18:37:20|6048.93|6048.43|6049.18|6048.68|6049.18|6048.68|6048.93|6048.43|144
1738780650000|2025-02-05 18:37:30|6048.93|6048.43|6049.43|6048.93|6049.68|6049.18|6048.93|6048.43|426
1738780660000|2025-02-05 18:37:40|6049.68|6049.18|6049.68|6049.18|6049.93|6049.43|6049.68|6049.18|347
1738780670000|2025-02-05 18:37:50|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6049.18|6048.68|102
1738780680000|2025-02-05 18:38:00|6049.68|6049.18|6049.68|6049.18|6049.93|6049.43|6049.68|6049.18|263
1738780690000|2025-02-05 18:38:10|6049.43|6048.93|6049.3|6048.8|6049.68|6049.18|6049.3|6048.8|277
1738780700000|2025-02-05 18:38:20|6049.43|6048.93|6049.68|6049.18|6049.68|6049.18|6049.18|6048.68|198
1738780710000|2025-02-05 18:38:30|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6049.18|6048.68|120
1738780720000|2025-02-05 18:38:40|6049.68|6049.18|6049.43|6048.93|6049.93|6049.43|6049.43|6048.93|293
1738780730000|2025-02-05 18:38:50|6049.68|6049.18|6049.93|6049.43|6049.93|6049.43|6049.43|6048.93|275
1738780740000|2025-02-05 18:39:00|6049.68|6049.18|6050.18|6049.68|6050.18|6049.68|6049.68|6049.18|429
1738780750000|2025-02-05 18:39:10|6049.93|6049.43|6050.18|6049.68|6050.43|6049.93|6049.93|6049.43|253
1738780760000|2025-02-05 18:39:20|6049.93|6049.43|6049.93|6049.43|6050.05|6049.55|6049.93|6049.43|403
1738780770000|2025-02-05 18:39:30|6050.18|6049.68|6050.18|6049.68|6050.43|6049.93|6050.18|6049.68|292
1738780780000|2025-02-05 18:39:40|6050.43|6049.93|6050.93|6050.43|6051.68|6051.18|6050.43|6049.93|1178
1738780790000|2025-02-05 18:39:50|6051.18|6050.68|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|490
1738780800000|2025-02-05 18:40:00|6051.43|6050.93|6051.68|6051.18|6052.18|6051.68|6051.43|6050.93|1032
1738780810000|2025-02-05 18:40:10|6051.43|6050.93|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|276
1738780820000|2025-02-05 18:40:20|6051.93|6051.43|6052.93|6052.43|6052.93|6052.43|6051.93|6051.43|553
1738780830000|2025-02-05 18:40:30|6052.68|6052.18|6052.93|6052.43|6053.43|6052.93|6052.43|6051.93|587
1738780840000|2025-02-05 18:40:40|6053.18|6052.68|6053.68|6053.18|6053.68|6053.18|6053.18|6052.68|345
1738780850000|2025-02-05 18:40:50|6053.43|6052.93|6053.43|6052.93|6053.68|6053.18|6053.18|6052.68|390
1738780860000|2025-02-05 18:41:00|6053.18|6052.68|6052.93|6052.43|6053.18|6052.68|6052.68|6052.18|473
1738780870000|2025-02-05 18:41:10|6053.18|6052.68|6052.93|6052.43|6053.43|6052.93|6052.93|6052.43|216
1738780880000|2025-02-05 18:41:20|6052.68|6052.18|6051.93|6051.43|6052.8|6052.3|6051.68|6051.18|505
1738780890000|2025-02-05 18:41:30|6051.68|6051.18|6051.18|6050.68|6051.68|6051.18|6051.18|6050.68|431
1738780900000|2025-02-05 18:41:40|6050.93|6050.43|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|460
1738780910000|2025-02-05 18:41:50|6050.93|6050.43|6050.43|6049.93|6050.93|6050.43|6050.43|6049.93|548
1738780920000|2025-02-05 18:42:00|6050.18|6049.68|6049.93|6049.43|6050.18|6049.68|6049.93|6049.43|359
1738780930000|2025-02-05 18:42:10|6050.18|6049.68|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|269
1738780940000|2025-02-05 18:42:20|6050.68|6050.18|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|196
1738780950000|2025-02-05 18:42:30|6050.43|6049.93|6049.68|6049.18|6050.43|6049.93|6049.68|6049.18|398
1738780960000|2025-02-05 18:42:40|6049.43|6048.93|6049.93|6049.43|6049.93|6049.43|6049.18|6048.68|555
1738780970000|2025-02-05 18:42:50|6050.18|6049.68|6050.68|6050.18|6050.68|6050.18|6050.18|6049.68|301
1738780980000|2025-02-05 18:43:00|6050.93|6050.43|6051.43|6050.93|6051.43|6050.93|6050.68|6050.18|222
1738780990000|2025-02-05 18:43:10|6051.18|6050.68|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|189
1738781000000|2025-02-05 18:43:20|6051.18|6050.68|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|91
1738781010000|2025-02-05 18:43:30|6050.68|6050.18|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|230
1738781020000|2025-02-05 18:43:40|6050.18|6049.68|6050.68|6050.18|6050.68|6050.18|6050.18|6049.68|103
1738781030000|2025-02-05 18:43:50|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|108
1738781040000|2025-02-05 18:44:00|6050.68|6050.18|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|150
1738781050000|2025-02-05 18:44:10|6050.43|6049.93|6050.68|6050.18|6050.68|6050.18|6050.18|6049.68|270
1738781060000|2025-02-05 18:44:20|6050.43|6049.93|6049.93|6049.43|6050.43|6049.93|6049.93|6049.43|182
1738781070000|2025-02-05 18:44:30|6049.68|6049.18|6050.68|6050.18|6050.68|6050.18|6049.68|6049.18|368
1738781080000|2025-02-05 18:44:40|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|118
1738781090000|2025-02-05 18:44:50|6050.43|6049.93|6050.68|6050.18|6050.93|6050.43|6050.43|6049.93|116
1738781100000|2025-02-05 18:45:00|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.43|6049.93|211
1738781110000|2025-02-05 18:45:10|6050.43|6049.93|6050.18|6049.68|6050.68|6050.18|6050.18|6049.68|255
1738781120000|2025-02-05 18:45:20|6050.3|6049.8|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|552
1738781130000|2025-02-05 18:45:30|6050.68|6050.18|6050.18|6049.68|6050.68|6050.18|6049.68|6049.18|543
1738781140000|2025-02-05 18:45:40|6049.93|6049.43|6050.18|6049.68|6050.43|6049.93|6049.93|6049.43|197
1738781150000|2025-02-05 18:45:50|6049.93|6049.43|6050.18|6049.68|6050.43|6049.93|6049.93|6049.43|547
1738781160000|2025-02-05 18:46:00|6049.93|6049.43|6050.68|6050.18|6050.68|6050.18|6049.93|6049.43|209
1738781170000|2025-02-05 18:46:10|6050.43|6049.93|6050.68|6050.18|6050.68|6050.18|6050.18|6049.68|186
1738781180000|2025-02-05 18:46:20|6050.43|6049.93|6050.68|6050.18|6050.68|6050.18|6050.43|6049.93|92
1738781190000|2025-02-05 18:46:30|6050.43|6049.93|6050.68|6050.18|6050.68|6050.18|6050.43|6049.93|204
1738781200000|2025-02-05 18:46:40|6050.43|6049.93|6050.18|6049.68|6050.43|6049.93|6050.18|6049.68|269
1738781210000|2025-02-05 18:46:50|6050.43|6049.93|6050.93|6050.43|6050.93|6050.43|6050.3|6049.8|123
1738781220000|2025-02-05 18:47:00|6050.68|6050.18|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|170
1738781230000|2025-02-05 18:47:10|6050.43|6049.93|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|133
1738781240000|2025-02-05 18:47:20|6050.68|6050.18|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|97
1738781250000|2025-02-05 18:47:30|6050.93|6050.43|6050.43|6049.93|6050.93|6050.43|6050.18|6049.68|227
1738781260000|2025-02-05 18:47:40|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|84
1738781270000|2025-02-05 18:47:50|6050.93|6050.43|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|353
1738781280000|2025-02-05 18:48:00|6051.18|6050.68|6050.43|6049.93|6051.18|6050.68|6050.18|6049.68|203
1738781290000|2025-02-05 18:48:10|6050.68|6050.18|6050.43|6049.93|6050.68|6050.18|6050.3|6049.8|158
1738781300000|2025-02-05 18:48:20|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|63
1738781310000|2025-02-05 18:48:30|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|316
1738781320000|2025-02-05 18:48:40|6050.93|6050.43|6050.68|6050.18|6051.18|6050.68|6050.68|6050.18|166
1738781330000|2025-02-05 18:48:50|6050.43|6049.93|6050.68|6050.18|6050.68|6050.18|6050.43|6049.93|137
1738781340000|2025-02-05 18:49:00|6050.43|6049.93|6050.8|6050.3|6050.93|6050.43|6050.43|6049.93|120
1738781350000|2025-02-05 18:49:10|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.68|6050.18|266
1738781360000|2025-02-05 18:49:20|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|54
1738781370000|2025-02-05 18:49:30|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|189
1738781380000|2025-02-05 18:49:40|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|37
1738781390000|2025-02-05 18:49:50|||||||||59
1738781400000|2025-02-05 18:50:00|6051.18|6050.68|6050.93|6050.43|6051.18|6050.68|6050.68|6050.18|178
1738781410000|2025-02-05 18:50:10|6050.8|6050.3|6051.18|6050.68|6051.18|6050.68|6050.68|6050.18|256
1738781420000|2025-02-05 18:50:20|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|157
1738781430000|2025-02-05 18:50:30|6050.93|6050.43|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|298
1738781440000|2025-02-05 18:50:40|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|105
1738781450000|2025-02-05 18:50:50|6050.68|6050.18|6050.93|6050.43|6051.18|6050.68|6050.68|6050.18|92
1738781460000|2025-02-05 18:51:00|6050.68|6050.18|6050.93|6050.43|6050.93|6050.43|6050.68|6050.18|150
1738781470000|2025-02-05 18:51:10|6050.68|6050.18|6050.68|6050.18|6050.93|6050.43|6050.3|6049.8|363
1738781480000|2025-02-05 18:51:20|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|186
1738781490000|2025-02-05 18:51:30|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|6050.68|6050.18|178
1738781500000|2025-02-05 18:51:40|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|111
1738781510000|2025-02-05 18:51:50|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|144
1738781520000|2025-02-05 18:52:00|6051.43|6050.93|6050.43|6049.93|6051.43|6050.93|6050.43|6049.93|304
1738781530000|2025-02-05 18:52:10|6050.18|6049.68|6050.93|6050.43|6050.93|6050.43|6050.18|6049.68|134
1738781540000|2025-02-05 18:52:20|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|6050.43|6049.93|107
1738781550000|2025-02-05 18:52:30|6050.43|6049.93|6050.43|6049.93|6050.68|6050.18|6050.43|6049.93|211
1738781560000|2025-02-05 18:52:40|6050.18|6049.68|6050.18|6049.68|6050.43|6049.93|6050.18|6049.68|176
1738781570000|2025-02-05 18:52:50|6049.93|6049.43|6049.43|6048.93|6049.93|6049.43|6049.43|6048.93|374
1738781580000|2025-02-05 18:53:00|6049.18|6048.68|6048.43|6047.93|6049.18|6048.68|6048.43|6047.93|567
1738781590000|2025-02-05 18:53:10|6048.68|6048.18|6047.68|6047.18|6048.68|6048.18|6047.43|6046.93|608
1738781600000|2025-02-05 18:53:20|6047.93|6047.43|6048.18|6047.68|6048.18|6047.68|6047.68|6047.18|371
1738781610000|2025-02-05 18:53:30|6048.43|6047.93|6048.93|6048.43|6048.93|6048.43|6048.43|6047.93|298
1738781620000|2025-02-05 18:53:40|6048.68|6048.18|6048.43|6047.93|6048.93|6048.43|6048.43|6047.93|188
1738781630000|2025-02-05 18:53:50|6048.68|6048.18|6047.93|6047.43|6048.68|6048.18|6047.93|6047.43|139
1738781640000|2025-02-05 18:54:00|6048.18|6047.68|6048.93|6048.43|6048.93|6048.43|6047.93|6047.43|309
1738781650000|2025-02-05 18:54:10|6049.18|6048.68|6048.93|6048.43|6049.68|6049.18|6048.93|6048.43|415
1738781660000|2025-02-05 18:54:20|6049.18|6048.68|6048.93|6048.43|6049.18|6048.68|6048.93|6048.43|193
1738781670000|2025-02-05 18:54:30|6049.18|6048.68|6048.43|6047.93|6049.18|6048.68|6048.43|6047.93|221
1738781680000|2025-02-05 18:54:40|6048.18|6047.68|6048.43|6047.93|6048.43|6047.93|6047.68|6047.18|517
1738781690000|2025-02-05 18:54:50|6048.18|6047.68|6048.93|6048.43|6048.93|6048.43|6048.18|6047.68|262
1738781700000|2025-02-05 18:55:00|6049.18|6048.68|6049.18|6048.68|6049.43|6048.93|6048.93|6048.43|239
1738781710000|2025-02-05 18:55:10|6049.05|6048.55|6048.68|6048.18|6049.18|6048.68|6048.68|6048.18|540
1738781720000|2025-02-05 18:55:20|6048.93|6048.43|6048.68|6048.18|6048.93|6048.43|6048.68|6048.18|153
1738781730000|2025-02-05 18:55:30|6048.43|6047.93|6047.93|6047.43|6048.43|6047.93|6047.93|6047.43|498
1738781740000|2025-02-05 18:55:40|6047.68|6047.18|6047.43|6046.93|6047.68|6047.18|6047.43|6046.93|352
1738781750000|2025-02-05 18:55:50|6046.93|6046.43|6047.18|6046.68|6047.18|6046.68|6046.93|6046.43|606
1738781760000|2025-02-05 18:56:00|6047.43|6046.93|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|192
1738781770000|2025-02-05 18:56:10|6047.68|6047.18|6047.43|6046.93|6047.93|6047.43|6047.43|6046.93|404
1738781780000|2025-02-05 18:56:20|6047.68|6047.18|6047.43|6046.93|6047.68|6047.18|6047.43|6046.93|257
1738781790000|2025-02-05 18:56:30|6047.68|6047.18|6047.93|6047.43|6047.93|6047.43|6047.43|6046.93|127
1738781800000|2025-02-05 18:56:40|6047.68|6047.18|6047.18|6046.68|6047.68|6047.18|6047.18|6046.68|263
1738781810000|2025-02-05 18:56:50|6047.43|6046.93|6047.43|6046.93|6047.43|6046.93|6047.18|6046.68|193
1738781820000|2025-02-05 18:57:00|6047.68|6047.18|6047.43|6046.93|6047.68|6047.18|6047.43|6046.93|182
1738781830000|2025-02-05 18:57:10|6046.93|6046.43|6046.43|6045.93|6047.18|6046.68|6046.43|6045.93|468
1738781840000|2025-02-05 18:57:20|6046.68|6046.18|6047.18|6046.68|6047.43|6046.93|6046.68|6046.18|190
1738781850000|2025-02-05 18:57:30|6047.43|6046.93|6048.43|6047.93|6048.43|6047.93|6047.43|6046.93|285
1738781860000|2025-02-05 18:57:40|6048.68|6048.18|6048.43|6047.93|6048.93|6048.43|6048.43|6047.93|246
1738781870000|2025-02-05 18:57:50|6048.18|6047.68|6048.43|6047.93|6048.68|6048.18|6048.18|6047.68|136
1738781880000|2025-02-05 18:58:00|6048.68|6048.18|6048.68|6048.18|6048.93|6048.43|6048.43|6047.93|398
1738781890000|2025-02-05 18:58:10|6048.93|6048.43|6048.93|6048.43|6048.93|6048.43|6048.93|6048.43|76
1738781900000|2025-02-05 18:58:20|6049.18|6048.68|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|361
1738781910000|2025-02-05 18:58:30|6049.3|6048.8|6049.68|6049.18|6049.68|6049.18|6049.18|6048.68|196
1738781920000|2025-02-05 18:58:40|6049.43|6048.93|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|191
1738781930000|2025-02-05 18:58:50|6049.43|6048.93|6049.43|6048.93|6049.68|6049.18|6049.43|6048.93|143
1738781940000|2025-02-05 18:59:00|6049.68|6049.18|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|134
1738781950000|2025-02-05 18:59:10|6049.93|6049.43|6049.43|6048.93|6049.93|6049.43|6049.43|6048.93|229
1738781960000|2025-02-05 18:59:20|6049.68|6049.18|6049.43|6048.93|6049.68|6049.18|6049.43|6048.93|77
1738781970000|2025-02-05 18:59:30|6049.18|6048.68|6049.43|6048.93|6049.43|6048.93|6049.18|6048.68|101
1738781980000|2025-02-05 18:59:40|6049.18|6048.68|6048.93|6048.43|6049.43|6048.93|6048.93|6048.43|129
1738781990000|2025-02-05 18:59:50|6049.18|6048.68|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|120
1738782000000|2025-02-05 19:00:00|6048.93|6048.43|6049.68|6049.18|6049.68|6049.18|6048.93|6048.43|247
1738782010000|2025-02-05 19:00:10|6049.43|6048.93|6049.43|6048.93|6049.68|6049.18|6049.43|6048.93|162
1738782020000|2025-02-05 19:00:20|6049.68|6049.18|6049.93|6049.43|6049.93|6049.43|6049.43|6048.93|137
1738782030000|2025-02-05 19:00:30|6049.68|6049.18|6049.68|6049.18|6049.93|6049.43|6049.68|6049.18|167
1738782040000|2025-02-05 19:00:40|6049.43|6048.93|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|107
1738782050000|2025-02-05 19:00:50|6049.93|6049.43|6049.93|6049.43|6050.18|6049.68|6049.68|6049.18|123
1738782060000|2025-02-05 19:01:00|6050.18|6049.68|6048.93|6048.43|6050.18|6049.68|6048.93|6048.43|239
1738782070000|2025-02-05 19:01:10|6049.18|6048.68|6049.18|6048.68|6049.18|6048.68|6048.93|6048.43|167
1738782080000|2025-02-05 19:01:20|6048.93|6048.43|6049.18|6048.68|6049.18|6048.68|6048.93|6048.43|121
1738782090000|2025-02-05 19:01:30|6048.93|6048.43|6049.18|6048.68|6049.43|6048.93|6048.93|6048.43|64
1738782100000|2025-02-05 19:01:40|6048.93|6048.43|6049.18|6048.68|6049.43|6048.93|6048.93|6048.43|95
1738782110000|2025-02-05 19:01:50|6049.43|6048.93|6050.18|6049.68|6050.18|6049.68|6049.43|6048.93|176
1738782120000|2025-02-05 19:02:00|6049.93|6049.43|6049.43|6048.93|6049.93|6049.43|6049.43|6048.93|136
1738782130000|2025-02-05 19:02:10|||||||||90
1738782140000|2025-02-05 19:02:20|6049.68|6049.18|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|114
1738782150000|2025-02-05 19:02:30|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|70
1738782160000|2025-02-05 19:02:40|6049.68|6049.18|6049.43|6048.93|6049.68|6049.18|6049.43|6048.93|120
1738782170000|2025-02-05 19:02:50|6049.18|6048.68|6049.18|6048.68|6049.18|6048.68|6049.18|6048.68|96
1738782180000|2025-02-05 19:03:00|6049.43|6048.93|6050.18|6049.68|6050.18|6049.68|6049.43|6048.93|227
1738782190000|2025-02-05 19:03:10|6049.93|6049.43|6050.18|6049.68|6050.43|6049.93|6049.93|6049.43|174
1738782200000|2025-02-05 19:03:20|6050.43|6049.93|6050.68|6050.18|6050.68|6050.18|6050.18|6049.68|196
1738782210000|2025-02-05 19:03:30|6050.93|6050.43|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|385
1738782220000|2025-02-05 19:03:40|6051.18|6050.68|6051.68|6051.18|6051.68|6051.18|6051.18|6050.68|250
1738782230000|2025-02-05 19:03:50|||||||||116
1738782240000|2025-02-05 19:04:00|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|132
1738782250000|2025-02-05 19:04:10|6051.18|6050.68|6050.93|6050.43|6051.18|6050.68|6050.68|6050.18|256
1738782260000|2025-02-05 19:04:20|6051.18|6050.68|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|127
1738782270000|2025-02-05 19:04:30|6050.93|6050.43|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|102
1738782280000|2025-02-05 19:04:40|6050.68|6050.18|6050.68|6050.18|6050.93|6050.43|6050.43|6049.93|133
1738782290000|2025-02-05 19:04:50|6050.93|6050.43|6050.93|6050.43|6051.18|6050.68|6050.8|6050.3|133
1738782300000|2025-02-05 19:05:00|6050.68|6050.18|6050.93|6050.43|6050.93|6050.43|6050.68|6050.18|127
1738782310000|2025-02-05 19:05:10|6051.18|6050.68|6050.68|6050.18|6051.18|6050.68|6050.68|6050.18|220
1738782320000|2025-02-05 19:05:20|6050.93|6050.43|6051.43|6050.93|6051.43|6050.93|6050.93|6050.43|160
1738782330000|2025-02-05 19:05:30|6051.68|6051.18|6052.18|6051.68|6052.43|6051.93|6051.43|6050.93|447
1738782340000|2025-02-05 19:05:40|6052.43|6051.93|6052.18|6051.68|6052.68|6052.18|6052.18|6051.68|289
1738782350000|2025-02-05 19:05:50|6051.93|6051.43|6052.18|6051.68|6052.18|6051.68|6051.93|6051.43|397
1738782360000|2025-02-05 19:06:00|6052.43|6051.93|6052.93|6052.43|6053.18|6052.68|6052.43|6051.93|410
1738782370000|2025-02-05 19:06:10|6052.68|6052.18|6052.68|6052.18|6052.93|6052.43|6052.68|6052.18|204
1738782380000|2025-02-05 19:06:20|6052.43|6051.93|6053.18|6052.68|6053.18|6052.68|6052.43|6051.93|199
1738782390000|2025-02-05 19:06:30|6052.93|6052.43|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|135
1738782400000|2025-02-05 19:06:40|6052.93|6052.43|6052.93|6052.43|6053.18|6052.68|6052.68|6052.18|221
1738782410000|2025-02-05 19:06:50|6053.18|6052.68|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|266
1738782420000|2025-02-05 19:07:00|6053.43|6052.93|6053.93|6053.43|6053.93|6053.43|6053.43|6052.93|459
1738782430000|2025-02-05 19:07:10|6054.18|6053.68|6053.93|6053.43|6054.43|6053.93|6053.93|6053.43|312
1738782440000|2025-02-05 19:07:20|6053.68|6053.18|6053.68|6053.18|6053.93|6053.43|6053.68|6053.18|201
1738782450000|2025-02-05 19:07:30|6053.43|6052.93|6053.68|6053.18|6053.68|6053.18|6053.43|6052.93|80
1738782460000|2025-02-05 19:07:40|6053.43|6052.93|6053.93|6053.43|6053.93|6053.43|6053.43|6052.93|352
1738782470000|2025-02-05 19:07:50|6053.68|6053.18|6053.68|6053.18|6054.18|6053.68|6053.68|6053.18|249
1738782480000|2025-02-05 19:08:00|6053.93|6053.43|6054.18|6053.68|6054.18|6053.68|6053.93|6053.43|155
1738782490000|2025-02-05 19:08:10|6053.93|6053.43|6054.43|6053.93|6054.68|6054.18|6053.93|6053.43|275
1738782500000|2025-02-05 19:08:20|||||||||41
1738782510000|2025-02-05 19:08:30|6054.68|6054.18|6055.43|6054.93|6055.68|6055.18|6054.68|6054.18|1582
1738782520000|2025-02-05 19:08:40|6055.18|6054.68|6055.18|6054.68|6055.43|6054.93|6054.93|6054.43|424
1738782530000|2025-02-05 19:08:50|6055.43|6054.93|6055.18|6054.68|6055.43|6054.93|6055.18|6054.68|263
1738782540000|2025-02-05 19:09:00|6054.93|6054.43|6055.68|6055.18|6055.68|6055.18|6054.93|6054.43|521
1738782550000|2025-02-05 19:09:10|6055.93|6055.43|6055.68|6055.18|6055.93|6055.43|6055.68|6055.18|212
1738782560000|2025-02-05 19:09:20|6055.43|6054.93|6055.18|6054.68|6055.68|6055.18|6055.18|6054.68|132
1738782570000|2025-02-05 19:09:30|6054.93|6054.43|6055.18|6054.68|6055.18|6054.68|6054.93|6054.43|281
1738782580000|2025-02-05 19:09:40|6055.43|6054.93|6055.43|6054.93|6055.43|6054.93|6055.18|6054.68|163
1738782590000|2025-02-05 19:09:50|6055.18|6054.68|6055.18|6054.68|6055.43|6054.93|6054.93|6054.43|369
1738782600000|2025-02-05 19:10:00|6055.43|6054.93|6055.43|6054.93|6055.43|6054.93|6055.18|6054.68|251
1738782610000|2025-02-05 19:10:10|6055.18|6054.68|6055.18|6054.68|6055.43|6054.93|6055.18|6054.68|216
1738782620000|2025-02-05 19:10:20|6055.43|6054.93|6055.68|6055.18|6055.68|6055.18|6055.18|6054.68|301
1738782630000|2025-02-05 19:10:30|6055.93|6055.43|6056.18|6055.68|6056.43|6055.93|6055.68|6055.18|350
1738782640000|2025-02-05 19:10:40|6055.93|6055.43|6055.43|6054.93|6055.93|6055.43|6055.43|6054.93|182
1738782650000|2025-02-05 19:10:50|6055.18|6054.68|6055.68|6055.18|6055.68|6055.18|6054.93|6054.43|383
1738782660000|2025-02-05 19:11:00|6055.93|6055.43|6055.68|6055.18|6055.93|6055.43|6055.68|6055.18|179
1738782670000|2025-02-05 19:11:10|6055.43|6054.93|6054.18|6053.68|6055.43|6054.93|6054.18|6053.68|522
1738782680000|2025-02-05 19:11:20|6054.43|6053.93|6054.68|6054.18|6054.68|6054.18|6054.43|6053.93|303
1738782690000|2025-02-05 19:11:30|6054.43|6053.93|6053.93|6053.43|6054.43|6053.93|6053.93|6053.43|342
1738782700000|2025-02-05 19:11:40|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6053.93|6053.43|200
1738782710000|2025-02-05 19:11:50|6054.18|6053.68|6054.43|6053.93|6054.68|6054.18|6054.18|6053.68|230
1738782720000|2025-02-05 19:12:00|6054.68|6054.18|6054.68|6054.18|6054.68|6054.18|6054.43|6053.93|192
1738782730000|2025-02-05 19:12:10|6054.43|6053.93|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|292
1738782740000|2025-02-05 19:12:20|6054.18|6053.68|6053.93|6053.43|6054.18|6053.68|6053.93|6053.43|177
1738782750000|2025-02-05 19:12:30|6054.18|6053.68|6054.18|6053.68|6054.43|6053.93|6053.93|6053.43|283
1738782760000|2025-02-05 19:12:40|6053.93|6053.43|6054.18|6053.68|6054.18|6053.68|6053.93|6053.43|152
1738782770000|2025-02-05 19:12:50|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|6053.68|6053.18|230
1738782780000|2025-02-05 19:13:00|6054.43|6053.93|6054.18|6053.68|6054.43|6053.93|6054.18|6053.68|140
1738782790000|2025-02-05 19:13:10|6053.93|6053.43|6053.93|6053.43|6054.18|6053.68|6053.93|6053.43|172
1738782800000|2025-02-05 19:13:20|6053.68|6053.18|6053.93|6053.43|6053.93|6053.43|6053.68|6053.18|131
1738782810000|2025-02-05 19:13:30|6053.68|6053.18|6053.93|6053.43|6054.18|6053.68|6053.43|6052.93|308
1738782820000|2025-02-05 19:13:40|6053.68|6053.18|6053.68|6053.18|6053.93|6053.43|6053.68|6053.18|152
1738782830000|2025-02-05 19:13:50|6053.43|6052.93|6053.18|6052.68|6053.43|6052.93|6052.93|6052.43|263
1738782840000|2025-02-05 19:14:00|6053.43|6052.93|6053.93|6053.43|6053.93|6053.43|6053.43|6052.93|217
1738782850000|2025-02-05 19:14:10|6054.18|6053.68|6054.68|6054.18|6054.68|6054.18|6053.93|6053.43|332
1738782860000|2025-02-05 19:14:20|6054.43|6053.93|6054.43|6053.93|6054.68|6054.18|6054.18|6053.68|159
1738782870000|2025-02-05 19:14:30|6054.18|6053.68|6054.43|6053.93|6054.68|6054.18|6054.18|6053.68|181
1738782880000|2025-02-05 19:14:40|6054.18|6053.68|6054.68|6054.18|6054.68|6054.18|6054.18|6053.68|229
1738782890000|2025-02-05 19:14:50|6054.43|6053.93|6054.68|6054.18|6054.68|6054.18|6054.43|6053.93|279
1738782900000|2025-02-05 19:15:00|6054.43|6053.93|6053.43|6052.93|6054.43|6053.93|6053.43|6052.93|320
1738782910000|2025-02-05 19:15:10|6053.55|6053.05|6053.18|6052.68|6053.68|6053.18|6053.18|6052.68|180
1738782920000|2025-02-05 19:15:20|6053.3|6052.8|6053.43|6052.93|6053.68|6053.18|6053.18|6052.68|268
1738782930000|2025-02-05 19:15:30|6053.68|6053.18|6053.68|6053.18|6053.93|6053.43|6053.68|6053.18|140
1738782940000|2025-02-05 19:15:40|6053.93|6053.43|6053.93|6053.43|6054.18|6053.68|6053.93|6053.43|184
1738782950000|2025-02-05 19:15:50|6053.68|6053.18|6053.68|6053.18|6053.93|6053.43|6053.68|6053.18|94
1738782960000|2025-02-05 19:16:00|6053.93|6053.43|6053.68|6053.18|6053.93|6053.43|6053.43|6052.93|100
1738782970000|2025-02-05 19:16:10|6053.93|6053.43|6054.68|6054.18|6054.68|6054.18|6053.93|6053.43|344
1738782980000|2025-02-05 19:16:20|6054.43|6053.93|6054.43|6053.93|6054.93|6054.43|6054.43|6053.93|237
1738782990000|2025-02-05 19:16:30|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|69
1738783000000|2025-02-05 19:16:40|6054.68|6054.18|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|52
1738783010000|2025-02-05 19:16:50|||||||||107
1738783020000|2025-02-05 19:17:00|6054.18|6053.68|6053.93|6053.43|6054.43|6053.93|6053.68|6053.18|188
1738783030000|2025-02-05 19:17:10|6054.18|6053.68|6053.93|6053.43|6054.18|6053.68|6053.93|6053.43|74
1738783040000|2025-02-05 19:17:20|6054.18|6053.68|6054.18|6053.68|6054.18|6053.68|6053.93|6053.43|76
1738783050000|2025-02-05 19:17:30|6054.43|6053.93|6054.68|6054.18|6054.68|6054.18|6054.43|6053.93|202
1738783060000|2025-02-05 19:17:40|6054.93|6054.43|6054.68|6054.18|6054.93|6054.43|6054.68|6054.18|191
1738783070000|2025-02-05 19:17:50|6054.43|6053.93|6054.43|6053.93|6054.68|6054.18|6054.18|6053.68|132
1738783080000|2025-02-05 19:18:00|6054.68|6054.18|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|200
1738783090000|2025-02-05 19:18:10|6054.68|6054.18|6054.68|6054.18|6054.93|6054.43|6054.68|6054.18|107
1738783100000|2025-02-05 19:18:20|6054.43|6053.93|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|96
1738783110000|2025-02-05 19:18:30|6054.18|6053.68|6054.18|6053.68|6054.43|6053.93|6054.18|6053.68|90
1738783120000|2025-02-05 19:18:40|6054.43|6053.93|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|44
1738783130000|2025-02-05 19:18:50|||||||||6
1738783140000|2025-02-05 19:19:00|6054.68|6054.18|6054.18|6053.68|6054.68|6054.18|6054.18|6053.68|184
1738783150000|2025-02-05 19:19:10|6054.43|6053.93|6054.18|6053.68|6054.43|6053.93|6053.93|6053.43|162
1738783160000|2025-02-05 19:19:20|6053.93|6053.43|6053.93|6053.43|6054.18|6053.68|6053.68|6053.18|156
1738783170000|2025-02-05 19:19:30|6053.68|6053.18|6053.68|6053.18|6053.93|6053.43|6053.68|6053.18|157
1738783180000|2025-02-05 19:19:40|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|9
1738783190000|2025-02-05 19:19:50|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|6053.43|6052.93|73
1738783200000|2025-02-05 19:20:00|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|94
1738783210000|2025-02-05 19:20:10|6054.18|6053.68|6054.18|6053.68|6054.18|6053.68|6053.93|6053.43|205
1738783220000|2025-02-05 19:20:20|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|6053.68|6053.18|160
1738783230000|2025-02-05 19:20:30|6053.68|6053.18|6054.18|6053.68|6054.18|6053.68|6053.68|6053.18|100
1738783240000|2025-02-05 19:20:40|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|65
1738783250000|2025-02-05 19:20:50|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6053.93|6053.43|171
1738783260000|2025-02-05 19:21:00|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|100
1738783270000|2025-02-05 19:21:10|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|67
1738783280000|2025-02-05 19:21:20|||||||||231
1738783290000|2025-02-05 19:21:30|6054.18|6053.68|6053.93|6053.43|6054.43|6053.93|6053.93|6053.43|107
1738783300000|2025-02-05 19:21:40|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|163
1738783310000|2025-02-05 19:21:50|6054.18|6053.68|6053.68|6053.18|6054.43|6053.93|6053.68|6053.18|139
1738783320000|2025-02-05 19:22:00|6053.43|6052.93|6052.93|6052.43|6053.43|6052.93|6052.93|6052.43|385
1738783330000|2025-02-05 19:22:10|6053.18|6052.68|6053.18|6052.68|6053.68|6053.18|6053.18|6052.68|263
1738783340000|2025-02-05 19:22:20|6053.43|6052.93|6053.43|6052.93|6053.68|6053.18|6053.43|6052.93|236
1738783350000|2025-02-05 19:22:30|6053.68|6053.18|6053.43|6052.93|6053.68|6053.18|6053.18|6052.68|86
1738783360000|2025-02-05 19:22:40|6053.18|6052.68|6053.43|6052.93|6053.43|6052.93|6053.18|6052.68|225
1738783370000|2025-02-05 19:22:50|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|139
1738783380000|2025-02-05 19:23:00|6053.43|6052.93|6053.93|6053.43|6054.18|6053.68|6053.43|6052.93|203
1738783390000|2025-02-05 19:23:10|6053.68|6053.18|6053.93|6053.43|6053.93|6053.43|6053.68|6053.18|86
1738783400000|2025-02-05 19:23:20|6053.68|6053.18|6053.93|6053.43|6054.18|6053.68|6053.68|6053.18|131
1738783410000|2025-02-05 19:23:30|||||||||30
1738783420000|2025-02-05 19:23:40|6054.18|6053.68|6054.18|6053.68|6054.18|6053.68|6054.18|6053.68|19
1738783430000|2025-02-05 19:23:50|6054.43|6053.93|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|243
1738783440000|2025-02-05 19:24:00|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|133
1738783450000|2025-02-05 19:24:10|6054.68|6054.18|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|81
1738783460000|2025-02-05 19:24:20|||||||||61
1738783470000|2025-02-05 19:24:30|||||||||28
1738783480000|2025-02-05 19:24:40|6054.68|6054.18|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|66
1738783490000|2025-02-05 19:24:50|6054.68|6054.18|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|197
1738783500000|2025-02-05 19:25:00|6054.18|6053.68|6054.18|6053.68|6054.43|6053.93|6054.18|6053.68|162
1738783510000|2025-02-05 19:25:10|6054.43|6053.93|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|61
1738783520000|2025-02-05 19:25:20|6054.18|6053.68|6054.18|6053.68|6054.43|6053.93|6054.18|6053.68|83
1738783530000|2025-02-05 19:25:30|6053.93|6053.43|6054.18|6053.68|6054.18|6053.68|6053.93|6053.43|112
1738783540000|2025-02-05 19:25:40|6054.43|6053.93|6053.93|6053.43|6054.43|6053.93|6053.93|6053.43|155
1738783550000|2025-02-05 19:25:50|6054.18|6053.68|6053.93|6053.43|6054.18|6053.68|6053.93|6053.43|85
1738783560000|2025-02-05 19:26:00|6054.18|6053.68|6053.93|6053.43|6054.18|6053.68|6053.93|6053.43|123
1738783570000|2025-02-05 19:26:10|6053.68|6053.18|6053.68|6053.18|6053.93|6053.43|6053.43|6052.93|220
1738783580000|2025-02-05 19:26:20|6053.43|6052.93|6053.43|6052.93|6053.68|6053.18|6053.43|6052.93|118
1738783590000|2025-02-05 19:26:30|6053.18|6052.68|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|188
1738783600000|2025-02-05 19:26:40|6052.68|6052.18|6052.18|6051.68|6052.68|6052.18|6052.18|6051.68|198
1738783610000|2025-02-05 19:26:50|6052.43|6051.93|6053.18|6052.68|6053.18|6052.68|6052.43|6051.93|357
1738783620000|2025-02-05 19:27:00|6052.93|6052.43|6052.93|6052.43|6052.93|6052.43|6052.68|6052.18|114
1738783630000|2025-02-05 19:27:10|6053.18|6052.68|6052.68|6052.18|6053.18|6052.68|6052.68|6052.18|87
1738783640000|2025-02-05 19:27:20|6052.93|6052.43|6053.43|6052.93|6053.43|6052.93|6052.68|6052.18|157
1738783650000|2025-02-05 19:27:30|6053.05|6052.55|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|160
1738783660000|2025-02-05 19:27:40|6053.05|6052.55|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|44
1738783670000|2025-02-05 19:27:50|6052.43|6051.93|6052.93|6052.43|6052.93|6052.43|6052.43|6051.93|237
1738783680000|2025-02-05 19:28:00|6053.18|6052.68|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|157
1738783690000|2025-02-05 19:28:10|6052.68|6052.18|6052.93|6052.43|6052.93|6052.43|6052.68|6052.18|77
1738783700000|2025-02-05 19:28:20|6052.68|6052.18|6052.68|6052.18|6052.93|6052.43|6052.68|6052.18|123
1738783710000|2025-02-05 19:28:30|6052.93|6052.43|6052.68|6052.18|6052.93|6052.43|6052.43|6051.93|100
1738783720000|2025-02-05 19:28:40|6052.93|6052.43|6052.68|6052.18|6052.93|6052.43|6052.68|6052.18|85
1738783730000|2025-02-05 19:28:50|6052.93|6052.43|6052.93|6052.43|6053.18|6052.68|6052.68|6052.18|168
1738783740000|2025-02-05 19:29:00|6052.68|6052.18|6052.93|6052.43|6052.93|6052.43|6052.68|6052.18|167
1738783750000|2025-02-05 19:29:10|6053.18|6052.68|6053.43|6052.93|6053.43|6052.93|6053.18|6052.68|107
1738783760000|2025-02-05 19:29:20|||||||||19
1738783770000|2025-02-05 19:29:30|6053.18|6052.68|6052.93|6052.43|6053.43|6052.93|6052.93|6052.43|328
1738783780000|2025-02-05 19:29:40|6052.68|6052.18|6052.93|6052.43|6052.93|6052.43|6052.68|6052.18|62
1738783790000|2025-02-05 19:29:50|6052.68|6052.18|6052.68|6052.18|6052.68|6052.18|6052.68|6052.18|67
1738783800000|2025-02-05 19:30:00|6052.93|6052.43|6051.18|6050.68|6052.93|6052.43|6051.18|6050.68|626
1738783810000|2025-02-05 19:30:10|6051.43|6050.93|6052.43|6051.93|6052.43|6051.93|6051.43|6050.93|422
1738783820000|2025-02-05 19:30:20|6052.18|6051.68|6052.93|6052.43|6052.93|6052.43|6052.05|6051.55|337
1738783830000|2025-02-05 19:30:30|6053.18|6052.68|6053.43|6052.93|6053.68|6053.18|6053.18|6052.68|281
1738783840000|2025-02-05 19:30:40|6053.68|6053.18|6053.43|6052.93|6053.68|6053.18|6053.18|6052.68|233
1738783850000|2025-02-05 19:30:50|6053.18|6052.68|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|164
1738783860000|2025-02-05 19:31:00|6052.93|6052.43|6052.68|6052.18|6053.18|6052.68|6052.68|6052.18|242
1738783870000|2025-02-05 19:31:10|6052.93|6052.43|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|63
1738783880000|2025-02-05 19:31:20|6052.93|6052.43|6052.68|6052.18|6053.18|6052.68|6052.68|6052.18|284
1738783890000|2025-02-05 19:31:30|6052.93|6052.43|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|140
1738783900000|2025-02-05 19:31:40|6053.18|6052.68|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|133
1738783910000|2025-02-05 19:31:50|||||||||58
1738783920000|2025-02-05 19:32:00|6052.68|6052.18|6051.93|6051.43|6052.68|6052.18|6051.93|6051.43|236
1738783930000|2025-02-05 19:32:10|6051.68|6051.18|6051.43|6050.93|6051.68|6051.18|6051.43|6050.93|216
1738783940000|2025-02-05 19:32:20|6051.55|6051.05|6051.93|6051.43|6051.93|6051.43|6051.43|6050.93|269
1738783950000|2025-02-05 19:32:30|6052.18|6051.68|6051.93|6051.43|6052.43|6051.93|6051.93|6051.43|352
1738783960000|2025-02-05 19:32:40|6051.68|6051.18|6051.93|6051.43|6051.93|6051.43|6051.68|6051.18|80
1738783970000|2025-02-05 19:32:50|6052.18|6051.68|6052.18|6051.68|6052.18|6051.68|6052.18|6051.68|88
1738783980000|2025-02-05 19:33:00|6052.43|6051.93|6051.68|6051.18|6052.43|6051.93|6051.68|6051.18|213
1738783990000|2025-02-05 19:33:10|6051.43|6050.93|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|256
1738784000000|2025-02-05 19:33:20|6051.93|6051.43|6051.68|6051.18|6051.93|6051.43|6051.68|6051.18|170
1738784010000|2025-02-05 19:33:30|6051.93|6051.43|6051.93|6051.43|6051.93|6051.43|6051.68|6051.18|87
1738784020000|2025-02-05 19:33:40|6051.68|6051.18|6052.43|6051.93|6052.43|6051.93|6051.68|6051.18|173
1738784030000|2025-02-05 19:33:50|6052.18|6051.68|6051.68|6051.18|6052.18|6051.68|6051.68|6051.18|99
1738784040000|2025-02-05 19:34:00|6051.93|6051.43|6051.68|6051.18|6051.93|6051.43|6051.68|6051.18|82
1738784050000|2025-02-05 19:34:10|6051.93|6051.43|6052.18|6051.68|6052.18|6051.68|6051.93|6051.43|95
1738784060000|2025-02-05 19:34:20|6052.43|6051.93|6051.93|6051.43|6052.43|6051.93|6051.93|6051.43|204
1738784070000|2025-02-05 19:34:30|6051.68|6051.18|6051.68|6051.18|6051.93|6051.43|6051.68|6051.18|217
1738784080000|2025-02-05 19:34:40|6051.93|6051.43|6051.93|6051.43|6052.43|6051.93|6051.93|6051.43|231
1738784090000|2025-02-05 19:34:50|6052.18|6051.68|6052.18|6051.68|6052.43|6051.93|6051.93|6051.43|116
1738784100000|2025-02-05 19:35:00|6051.93|6051.43|6052.43|6051.93|6052.43|6051.93|6051.93|6051.43|205
1738784110000|2025-02-05 19:35:10|6052.68|6052.18|6052.43|6051.93|6052.68|6052.18|6052.43|6051.93|203
1738784120000|2025-02-05 19:35:20|6052.18|6051.68|6051.93|6051.43|6052.18|6051.68|6051.93|6051.43|110
1738784130000|2025-02-05 19:35:30|6052.18|6051.68|6051.68|6051.18|6052.18|6051.68|6051.68|6051.18|161
1738784140000|2025-02-05 19:35:40|6051.93|6051.43|6051.93|6051.43|6051.93|6051.43|6051.68|6051.18|184
1738784150000|2025-02-05 19:35:50|6051.68|6051.18|6051.43|6050.93|6051.68|6051.18|6051.18|6050.68|242
1738784160000|2025-02-05 19:36:00|6051.18|6050.68|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|212
1738784170000|2025-02-05 19:36:10|6051.43|6050.93|6051.43|6050.93|6051.68|6051.18|6051.18|6050.68|331
1738784180000|2025-02-05 19:36:20|6051.68|6051.18|6051.43|6050.93|6051.68|6051.18|6051.18|6050.68|181
1738784190000|2025-02-05 19:36:30|6051.18|6050.68|6051.68|6051.18|6051.68|6051.18|6051.18|6050.68|210
1738784200000|2025-02-05 19:36:40|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|47
1738784210000|2025-02-05 19:36:50|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|325
1738784220000|2025-02-05 19:37:00|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|167
1738784230000|2025-02-05 19:37:10|6050.93|6050.43|6051.43|6050.93|6051.43|6050.93|6050.93|6050.43|241
1738784240000|2025-02-05 19:37:20|6051.18|6050.68|6051.68|6051.18|6051.68|6051.18|6051.18|6050.68|158
1738784250000|2025-02-05 19:37:30|6051.93|6051.43|6051.93|6051.43|6051.93|6051.43|6051.93|6051.43|78
1738784260000|2025-02-05 19:37:40|6051.68|6051.18|6051.93|6051.43|6052.18|6051.68|6051.68|6051.18|295
1738784270000|2025-02-05 19:37:50|6052.18|6051.68|6051.68|6051.18|6052.18|6051.68|6051.68|6051.18|53
1738784280000|2025-02-05 19:38:00|6051.43|6050.93|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|210
1738784290000|2025-02-05 19:38:10|6051.93|6051.43|6051.93|6051.43|6052.18|6051.68|6051.68|6051.18|246
1738784300000|2025-02-05 19:38:20|6051.68|6051.18|6051.93|6051.43|6051.93|6051.43|6051.43|6050.93|506
1738784310000|2025-02-05 19:38:30|6051.68|6051.18|6051.68|6051.18|6051.93|6051.43|6051.43|6050.93|126
1738784320000|2025-02-05 19:38:40|6051.43|6050.93|6051.93|6051.43|6051.93|6051.43|6051.43|6050.93|167
1738784330000|2025-02-05 19:38:50|6052.18|6051.68|6052.18|6051.68|6052.18|6051.68|6051.93|6051.43|109
1738784340000|2025-02-05 19:39:00|6051.93|6051.43|6052.93|6052.43|6052.93|6052.43|6051.93|6051.43|514
1738784350000|2025-02-05 19:39:10|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|128
1738784360000|2025-02-05 19:39:20|6053.43|6052.93|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|216
1738784370000|2025-02-05 19:39:30|6052.93|6052.43|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|225
1738784380000|2025-02-05 19:39:40|6053.3|6052.8|6053.18|6052.68|6053.3|6052.8|6052.93|6052.43|115
1738784390000|2025-02-05 19:39:50|6052.93|6052.43|6052.93|6052.43|6052.93|6052.43|6052.68|6052.18|126
1738784400000|2025-02-05 19:40:00|6053.18|6052.68|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|154
1738784410000|2025-02-05 19:40:10|6053.18|6052.68|6053.43|6052.93|6053.68|6053.18|6053.18|6052.68|322
1738784420000|2025-02-05 19:40:20|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|105
1738784430000|2025-02-05 19:40:30|6053.43|6052.93|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|145
1738784440000|2025-02-05 19:40:40|6053.43|6052.93|6053.93|6053.43|6053.93|6053.43|6053.43|6052.93|171
1738784450000|2025-02-05 19:40:50|6053.68|6053.18|6053.93|6053.43|6053.93|6053.43|6053.68|6053.18|197
1738784460000|2025-02-05 19:41:00|6053.68|6053.18|6053.93|6053.43|6053.93|6053.43|6053.68|6053.18|201
1738784470000|2025-02-05 19:41:10|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|125
1738784480000|2025-02-05 19:41:20|6053.43|6052.93|6052.93|6052.43|6053.43|6052.93|6052.93|6052.43|177
1738784490000|2025-02-05 19:41:30|6052.68|6052.18|6052.18|6051.68|6052.68|6052.18|6052.18|6051.68|278
1738784500000|2025-02-05 19:41:40|6051.93|6051.43|6052.43|6051.93|6052.43|6051.93|6051.93|6051.43|292
1738784510000|2025-02-05 19:41:50|6052.18|6051.68|6052.43|6051.93|6052.43|6051.93|6052.18|6051.68|131
1738784520000|2025-02-05 19:42:00|6052.18|6051.68|6051.93|6051.43|6052.18|6051.68|6051.93|6051.43|256
1738784530000|2025-02-05 19:42:10|6051.68|6051.18|6051.43|6050.93|6051.93|6051.43|6051.43|6050.93|225
1738784540000|2025-02-05 19:42:20|6051.68|6051.18|6051.68|6051.18|6051.93|6051.43|6051.43|6050.93|253
1738784550000|2025-02-05 19:42:30|6051.93|6051.43|6052.18|6051.68|6052.18|6051.68|6051.93|6051.43|228
1738784560000|2025-02-05 19:42:40|6052.43|6051.93|6052.18|6051.68|6052.43|6051.93|6052.18|6051.68|166
1738784570000|2025-02-05 19:42:50|6051.93|6051.43|6051.43|6050.93|6051.93|6051.43|6051.43|6050.93|199
1738784580000|2025-02-05 19:43:00|6051.18|6050.68|6051.68|6051.18|6051.93|6051.43|6051.18|6050.68|172
1738784590000|2025-02-05 19:43:10|6051.93|6051.43|6051.68|6051.18|6051.93|6051.43|6051.68|6051.18|68
1738784600000|2025-02-05 19:43:20|6051.43|6050.93|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|166
1738784610000|2025-02-05 19:43:30|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|64
1738784620000|2025-02-05 19:43:40|6051.68|6051.18|6051.68|6051.18|6051.93|6051.43|6051.68|6051.18|132
1738784630000|2025-02-05 19:43:50|6051.93|6051.43|6051.93|6051.43|6051.93|6051.43|6051.68|6051.18|80
1738784640000|2025-02-05 19:44:00|6052.43|6051.93|6052.18|6051.68|6052.43|6051.93|6052.18|6051.68|325
1738784650000|2025-02-05 19:44:10|6052.43|6051.93|6052.68|6052.18|6052.68|6052.18|6052.18|6051.68|114
1738784660000|2025-02-05 19:44:20|6052.43|6051.93|6052.18|6051.68|6052.43|6051.93|6052.18|6051.68|107
1738784670000|2025-02-05 19:44:30|6052.43|6051.93|6051.93|6051.43|6052.43|6051.93|6051.93|6051.43|150
1738784680000|2025-02-05 19:44:40|6051.68|6051.18|6051.43|6050.93|6051.68|6051.18|6051.18|6050.68|247
1738784690000|2025-02-05 19:44:50|||||||||57
1738784700000|2025-02-05 19:45:00|6051.18|6050.68|6051.43|6050.93|6051.43|6050.93|6051.18|6050.68|122
1738784710000|2025-02-05 19:45:10|6051.18|6050.68|6050.68|6050.18|6051.18|6050.68|6050.68|6050.18|357
1738784720000|2025-02-05 19:45:20|||||||||132
1738784730000|2025-02-05 19:45:30|6050.93|6050.43|6050.43|6049.93|6050.93|6050.43|6050.43|6049.93|436
1738784740000|2025-02-05 19:45:40|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|116
1738784750000|2025-02-05 19:45:50|6050.43|6049.93|6050.43|6049.93|6050.68|6050.18|6050.43|6049.93|254
1738784760000|2025-02-05 19:46:00|6050.18|6049.68|6050.18|6049.68|6050.43|6049.93|6050.18|6049.68|395
1738784770000|2025-02-05 19:46:10|6050.43|6049.93|6051.18|6050.68|6051.18|6050.68|6050.43|6049.93|192
1738784780000|2025-02-05 19:46:20|6050.93|6050.43|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|185
1738784790000|2025-02-05 19:46:30|6051.18|6050.68|6050.68|6050.18|6051.18|6050.68|6050.68|6050.18|255
1738784800000|2025-02-05 19:46:40|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|119
1738784810000|2025-02-05 19:46:50|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|6051.18|6050.68|78
1738784820000|2025-02-05 19:47:00|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|215
1738784830000|2025-02-05 19:47:10|6050.93|6050.43|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|49
1738784840000|2025-02-05 19:47:20|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|104
1738784850000|2025-02-05 19:47:30|||||||||31
1738784860000|2025-02-05 19:47:40|6051.43|6050.93|6051.68|6051.18|6051.93|6051.43|6051.43|6050.93|153
1738784870000|2025-02-05 19:47:50|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|6051.18|6050.68|156
1738784880000|2025-02-05 19:48:00|6051.18|6050.68|6050.93|6050.43|6051.43|6050.93|6050.93|6050.43|158
1738784890000|2025-02-05 19:48:10|6051.18|6050.68|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|56
1738784900000|2025-02-05 19:48:20|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|215
1738784910000|2025-02-05 19:48:30|6050.93|6050.43|6050.93|6050.43|6051.18|6050.68|6050.93|6050.43|220
1738784920000|2025-02-05 19:48:40|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|6050.43|6049.93|334
1738784930000|2025-02-05 19:48:50|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|177
1738784940000|2025-02-05 19:49:00|6050.93|6050.43|6051.43|6050.93|6051.43|6050.93|6050.93|6050.43|164
1738784950000|2025-02-05 19:49:10|6051.18|6050.68|6051.43|6050.93|6051.43|6050.93|6051.18|6050.68|63
1738784960000|2025-02-05 19:49:20|6051.55|6051.05|6051.68|6051.18|6051.68|6051.18|6051.55|6051.05|67
1738784970000|2025-02-05 19:49:30|6051.43|6050.93|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|77
1738784980000|2025-02-05 19:49:40|6051.43|6050.93|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|120
1738784990000|2025-02-05 19:49:50|6051.55|6051.05|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|39
1738785000000|2025-02-05 19:50:00|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|163
1738785010000|2025-02-05 19:50:10|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.43|6049.93|264
1738785020000|2025-02-05 19:50:20|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|103
1738785030000|2025-02-05 19:50:30|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|174
1738785040000|2025-02-05 19:50:40|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|22
1738785050000|2025-02-05 19:50:50|6051.3|6050.8|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|163
1738785060000|2025-02-05 19:51:00|6050.93|6050.43|6051.43|6050.93|6051.43|6050.93|6050.93|6050.43|252
1738785070000|2025-02-05 19:51:10|6051.68|6051.18|6051.18|6050.68|6051.68|6051.18|6051.18|6050.68|112
1738785080000|2025-02-05 19:51:20|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|123
1738785090000|2025-02-05 19:51:30|6051.43|6050.93|6051.43|6050.93|6051.68|6051.18|6051.18|6050.68|144
1738785100000|2025-02-05 19:51:40|6051.18|6050.68|6051.43|6050.93|6051.43|6050.93|6051.18|6050.68|69
1738785110000|2025-02-05 19:51:50|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|37
1738785120000|2025-02-05 19:52:00|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|112
1738785130000|2025-02-05 19:52:10|6051.43|6050.93|6051.18|6050.68|6051.68|6051.18|6051.18|6050.68|147
1738785140000|2025-02-05 19:52:20|6051.05|6050.55|6051.18|6050.68|6051.18|6050.68|6050.93|6050.43|187
1738785150000|2025-02-05 19:52:30|6050.93|6050.43|6050.68|6050.18|6051.18|6050.68|6050.43|6049.93|85
1738785160000|2025-02-05 19:52:40|||||||||64
1738785170000|2025-02-05 19:52:50|6050.43|6049.93|6050.43|6049.93|6050.43|6049.93|6050.43|6049.93|140
1738785180000|2025-02-05 19:53:00|6050.3|6049.8|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|142
1738785190000|2025-02-05 19:53:10|6050.18|6049.68|6050.18|6049.68|6050.43|6049.93|6050.18|6049.68|101
1738785200000|2025-02-05 19:53:20|6049.93|6049.43|6049.68|6049.18|6049.93|6049.43|6049.68|6049.18|284
1738785210000|2025-02-05 19:53:30|6049.43|6048.93|6049.18|6048.68|6049.43|6048.93|6049.18|6048.68|325
1738785220000|2025-02-05 19:53:40|6048.93|6048.43|6049.43|6048.93|6049.43|6048.93|6048.93|6048.43|318
1738785230000|2025-02-05 19:53:50|6049.18|6048.68|6049.68|6049.18|6049.68|6049.18|6049.18|6048.68|180
1738785240000|2025-02-05 19:54:00|6049.43|6048.93|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|211
1738785250000|2025-02-05 19:54:10|6049.43|6048.93|6049.43|6048.93|6049.93|6049.43|6049.43|6048.93|163
1738785260000|2025-02-05 19:54:20|6049.18|6048.68|6049.18|6048.68|6049.18|6048.68|6048.68|6048.18|188
1738785270000|2025-02-05 19:54:30|||||||||47
1738785280000|2025-02-05 19:54:40|6049.43|6048.93|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|264
1738785290000|2025-02-05 19:54:50|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|38
1738785300000|2025-02-05 19:55:00|6049.18|6048.68|6049.43|6048.93|6049.43|6048.93|6049.18|6048.68|363
1738785310000|2025-02-05 19:55:10|6049.18|6048.68|6049.18|6048.68|6049.18|6048.68|6048.93|6048.43|68
1738785320000|2025-02-05 19:55:20|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6049.18|6048.68|158
1738785330000|2025-02-05 19:55:30|6049.18|6048.68|6049.68|6049.18|6049.93|6049.43|6049.18|6048.68|225
1738785340000|2025-02-05 19:55:40|6049.93|6049.43|6050.93|6050.43|6050.93|6050.43|6049.93|6049.43|437
1738785350000|2025-02-05 19:55:50|6050.68|6050.18|6050.43|6049.93|6050.93|6050.43|6050.43|6049.93|241
1738785360000|2025-02-05 19:56:00|6050.18|6049.68|6049.68|6049.18|6050.18|6049.68|6049.68|6049.18|245
1738785370000|2025-02-05 19:56:10|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|6049.43|6048.93|138
1738785380000|2025-02-05 19:56:20|6049.55|6049.05|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|233
1738785390000|2025-02-05 19:56:30|6049.93|6049.43|6049.93|6049.43|6049.93|6049.43|6049.93|6049.43|193
1738785400000|2025-02-05 19:56:40|6049.68|6049.18|6050.18|6049.68|6050.18|6049.68|6049.68|6049.18|131
1738785410000|2025-02-05 19:56:50|6049.93|6049.43|6049.68|6049.18|6049.93|6049.43|6049.68|6049.18|126
1738785420000|2025-02-05 19:57:00|6049.43|6048.93|6049.68|6049.18|6049.68|6049.18|6049.43|6048.93|203
1738785430000|2025-02-05 19:57:10|6049.93|6049.43|6049.93|6049.43|6049.93|6049.43|6049.93|6049.43|63
1738785440000|2025-02-05 19:57:20|6050.18|6049.68|6049.93|6049.43|6050.18|6049.68|6049.93|6049.43|159
1738785450000|2025-02-05 19:57:30|6049.8|6049.3|6049.68|6049.18|6049.93|6049.43|6049.68|6049.18|162
1738785460000|2025-02-05 19:57:40|6049.43|6048.93|6049.18|6048.68|6049.68|6049.18|6049.18|6048.68|167
1738785470000|2025-02-05 19:57:50|6049.3|6048.8|6049.68|6049.18|6049.68|6049.18|6049.18|6048.68|219
1738785480000|2025-02-05 19:58:00|6049.93|6049.43|6049.93|6049.43|6050.18|6049.68|6049.68|6049.18|246
1738785490000|2025-02-05 19:58:10|6050.05|6049.55|6049.93|6049.43|6050.18|6049.68|6049.93|6049.43|113
1738785500000|2025-02-05 19:58:20|6050.18|6049.68|6050.43|6049.93|6050.43|6049.93|6050.18|6049.68|151
1738785510000|2025-02-05 19:58:30|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|181
1738785520000|2025-02-05 19:58:40|||||||||92
1738785530000|2025-02-05 19:58:50|6050.43|6049.93|6050.43|6049.93|6050.55|6050.05|6050.43|6049.93|92
1738785540000|2025-02-05 19:59:00|6050.18|6049.68|6050.68|6050.18|6050.68|6050.18|6050.18|6049.68|130
1738785550000|2025-02-05 19:59:10|6050.93|6050.43|6050.43|6049.93|6050.93|6050.43|6050.18|6049.68|369
1738785560000|2025-02-05 19:59:20|||||||||7
1738785570000|2025-02-05 19:59:30|6050.18|6049.68|6050.18|6049.68|6050.43|6049.93|6050.18|6049.68|194
1738785580000|2025-02-05 19:59:40|6050.43|6049.93|6049.93|6049.43|6050.43|6049.93|6049.93|6049.43|184
1738785590000|2025-02-05 19:59:50|6050.18|6049.68|6050.68|6050.18|6050.68|6050.18|6050.18|6049.68|218
1738785600000|2025-02-05 20:00:00|6050.43|6049.93|6050.68|6050.18|6050.93|6050.43|6050.43|6049.93|227
1738785610000|2025-02-05 20:00:10|6050.43|6049.93|6050.93|6050.43|6050.93|6050.43|6050.43|6049.93|106
1738785620000|2025-02-05 20:00:20|6050.68|6050.18|6051.18|6050.68|6051.18|6050.68|6050.43|6049.93|285
1738785630000|2025-02-05 20:00:30|6050.93|6050.43|6051.93|6051.43|6051.93|6051.43|6050.93|6050.43|369
1738785640000|2025-02-05 20:00:40|6052.18|6051.68|6052.18|6051.68|6052.18|6051.68|6051.93|6051.43|124
1738785650000|2025-02-05 20:00:50|6052.43|6051.93|6052.68|6052.18|6052.68|6052.18|6052.43|6051.93|340
1738785660000|2025-02-05 20:01:00|6052.43|6051.93|6052.68|6052.18|6052.93|6052.43|6052.43|6051.93|550
1738785670000|2025-02-05 20:01:10|6052.93|6052.43|6053.18|6052.68|6053.43|6052.93|6052.68|6052.18|486
1738785680000|2025-02-05 20:01:20|6053.43|6052.93|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|175
1738785690000|2025-02-05 20:01:30|6053.43|6052.93|6053.43|6052.93|6053.68|6053.18|6053.18|6052.68|398
1738785700000|2025-02-05 20:01:40|6053.68|6053.18|6053.43|6052.93|6053.68|6053.18|6053.43|6052.93|197
1738785710000|2025-02-05 20:01:50|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|311
1738785720000|2025-02-05 20:02:00|6052.93|6052.43|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|94
1738785730000|2025-02-05 20:02:10|6052.93|6052.43|6053.43|6052.93|6053.43|6052.93|6052.93|6052.43|216
1738785740000|2025-02-05 20:02:20|6053.18|6052.68|6053.43|6052.93|6053.43|6052.93|6053.18|6052.68|242
1738785750000|2025-02-05 20:02:30|6053.18|6052.68|6053.68|6053.18|6053.68|6053.18|6053.18|6052.68|163
1738785760000|2025-02-05 20:02:40|6053.43|6052.93|6053.43|6052.93|6053.43|6052.93|6053.18|6052.68|183
1738785770000|2025-02-05 20:02:50|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|6053.43|6052.93|261
1738785780000|2025-02-05 20:03:00|6053.43|6052.93|6052.68|6052.18|6053.43|6052.93|6052.68|6052.18|262
1738785790000|2025-02-05 20:03:10|6052.93|6052.43|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|189
1738785800000|2025-02-05 20:03:20|6052.93|6052.43|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|107
1738785810000|2025-02-05 20:03:30|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|220
1738785820000|2025-02-05 20:03:40|6052.93|6052.43|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|115
1738785830000|2025-02-05 20:03:50|6053.18|6052.68|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|129
1738785840000|2025-02-05 20:04:00|6052.68|6052.18|6053.43|6052.93|6053.43|6052.93|6052.68|6052.18|289
1738785850000|2025-02-05 20:04:10|6053.18|6052.68|6052.68|6052.18|6053.18|6052.68|6052.43|6051.93|561
1738785860000|2025-02-05 20:04:20|6052.43|6051.93|6052.43|6051.93|6052.43|6051.93|6051.93|6051.43|348
1738785870000|2025-02-05 20:04:30|6052.18|6051.68|6052.18|6051.68|6052.18|6051.68|6051.93|6051.43|164
1738785880000|2025-02-05 20:04:40|6051.93|6051.43|6052.18|6051.68|6052.18|6051.68|6051.93|6051.43|59
1738785890000|2025-02-05 20:04:50|6052.43|6051.93|6052.43|6051.93|6052.68|6052.18|6052.43|6051.93|299
1738785900000|2025-02-05 20:05:00|6052.18|6051.68|6052.68|6052.18|6052.68|6052.18|6052.18|6051.68|163
1738785910000|2025-02-05 20:05:10|6052.93|6052.43|6052.43|6051.93|6052.93|6052.43|6052.43|6051.93|202
1738785920000|2025-02-05 20:05:20|6052.18|6051.68|6051.68|6051.18|6052.18|6051.68|6051.68|6051.18|121
1738785930000|2025-02-05 20:05:30|6051.43|6050.93|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|195
1738785940000|2025-02-05 20:05:40|6051.93|6051.43|6051.68|6051.18|6051.93|6051.43|6051.68|6051.18|170
1738785950000|2025-02-05 20:05:50|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|165
1738785960000|2025-02-05 20:06:00|6051.68|6051.18|6052.18|6051.68|6052.18|6051.68|6051.68|6051.18|221
1738785970000|2025-02-05 20:06:10|6052.43|6051.93|6052.68|6052.18|6052.68|6052.18|6052.43|6051.93|286
1738785980000|2025-02-05 20:06:20|6052.93|6052.43|6052.43|6051.93|6052.93|6052.43|6052.43|6051.93|197
1738785990000|2025-02-05 20:06:30|6052.3|6051.8|6052.43|6051.93|6052.68|6052.18|6052.3|6051.8|265
1738786000000|2025-02-05 20:06:40|6052.18|6051.68|6050.68|6050.18|6052.18|6051.68|6050.68|6050.18|474
1738786010000|2025-02-05 20:06:50|6050.43|6049.93|6050.43|6049.93|6050.68|6050.18|6050.43|6049.93|245
1738786020000|2025-02-05 20:07:00|6050.68|6050.18|6051.18|6050.68|6051.18|6050.68|6050.68|6050.18|187
1738786030000|2025-02-05 20:07:10|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|6051.18|6050.68|228
1738786040000|2025-02-05 20:07:20|6051.18|6050.68|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|218
1738786050000|2025-02-05 20:07:30|6051.43|6050.93|6051.68|6051.18|6051.93|6051.43|6051.43|6050.93|168
1738786060000|2025-02-05 20:07:40|6051.43|6050.93|6052.43|6051.93|6052.68|6052.18|6051.43|6050.93|318
1738786070000|2025-02-05 20:07:50|6052.18|6051.68|6052.18|6051.68|6052.18|6051.68|6052.18|6051.68|112
1738786080000|2025-02-05 20:08:00|6052.43|6051.93|6052.43|6051.93|6052.43|6051.93|6052.43|6051.93|220
1738786090000|2025-02-05 20:08:10|6052.18|6051.68|6052.43|6051.93|6052.43|6051.93|6051.93|6051.43|120
1738786100000|2025-02-05 20:08:20|6052.18|6051.68|6052.43|6051.93|6052.43|6051.93|6052.18|6051.68|38
1738786110000|2025-02-05 20:08:30|6052.18|6051.68|6052.43|6051.93|6052.43|6051.93|6052.18|6051.68|114
1738786120000|2025-02-05 20:08:40|6052.93|6052.43|6052.93|6052.43|6052.93|6052.43|6052.93|6052.43|270
1738786130000|2025-02-05 20:08:50|6052.68|6052.18|6052.93|6052.43|6052.93|6052.43|6052.68|6052.18|135
1738786140000|2025-02-05 20:09:00|6053.18|6052.68|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|118
1738786150000|2025-02-05 20:09:10|6053.43|6052.93|6053.18|6052.68|6053.43|6052.93|6052.93|6052.43|204
1738786160000|2025-02-05 20:09:20|6053.43|6052.93|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|118
1738786170000|2025-02-05 20:09:30|6052.93|6052.43|6052.68|6052.18|6052.93|6052.43|6052.68|6052.18|300
1738786180000|2025-02-05 20:09:40|6052.93|6052.43|6053.18|6052.68|6053.18|6052.68|6052.68|6052.18|170
1738786190000|2025-02-05 20:09:50|||||||||74
1738786200000|2025-02-05 20:10:00|6052.93|6052.43|6052.93|6052.43|6052.93|6052.43|6052.93|6052.43|173
1738786210000|2025-02-05 20:10:10|||||||||17
1738786220000|2025-02-05 20:10:20|6053.18|6052.68|6053.43|6052.93|6053.43|6052.93|6053.18|6052.68|201
1738786230000|2025-02-05 20:10:30|6053.3|6052.8|6053.43|6052.93|6053.43|6052.93|6053.18|6052.68|168
1738786240000|2025-02-05 20:10:40|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|123
1738786250000|2025-02-05 20:10:50|6052.93|6052.43|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|303
1738786260000|2025-02-05 20:11:00|6053.68|6053.18|6053.43|6052.93|6053.68|6053.18|6053.43|6052.93|545
1738786270000|2025-02-05 20:11:10|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|6053.43|6052.93|268
1738786280000|2025-02-05 20:11:20|6053.43|6052.93|6053.68|6053.18|6053.93|6053.43|6053.43|6052.93|271
1738786290000|2025-02-05 20:11:30|6053.93|6053.43|6053.68|6053.18|6053.93|6053.43|6053.68|6053.18|144
1738786300000|2025-02-05 20:11:40|6053.55|6053.05|6053.43|6052.93|6053.68|6053.18|6053.18|6052.68|198
1738786310000|2025-02-05 20:11:50|6053.18|6052.68|6053.18|6052.68|6053.43|6052.93|6052.93|6052.43|141
1738786320000|2025-02-05 20:12:00|6052.93|6052.43|6053.43|6052.93|6053.43|6052.93|6052.93|6052.43|257
1738786330000|2025-02-05 20:12:10|6053.18|6052.68|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|146
1738786340000|2025-02-05 20:12:20|6052.93|6052.43|6052.93|6052.43|6052.93|6052.43|6052.93|6052.43|148
1738786350000|2025-02-05 20:12:30|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|79
1738786360000|2025-02-05 20:12:40|6052.93|6052.43|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|95
1738786370000|2025-02-05 20:12:50|6053.18|6052.68|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|139
1738786380000|2025-02-05 20:13:00|6053.43|6052.93|6053.18|6052.68|6053.43|6052.93|6052.93|6052.43|165
1738786390000|2025-02-05 20:13:10|6053.3|6052.8|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|117
1738786400000|2025-02-05 20:13:20|6053.43|6052.93|6053.43|6052.93|6053.43|6052.93|6053.43|6052.93|46
1738786410000|2025-02-05 20:13:30|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|124
1738786420000|2025-02-05 20:13:40|6052.93|6052.43|6053.18|6052.68|6053.18|6052.68|6052.93|6052.43|75
1738786430000|2025-02-05 20:13:50|6053.43|6052.93|6053.43|6052.93|6053.43|6052.93|6053.18|6052.68|132
1738786440000|2025-02-05 20:14:00|6053.18|6052.68|6053.43|6052.93|6053.93|6053.43|6053.18|6052.68|371
1738786450000|2025-02-05 20:14:10|6053.18|6052.68|6053.18|6052.68|6053.43|6052.93|6053.18|6052.68|157
1738786460000|2025-02-05 20:14:20|6053.43|6052.93|6053.43|6052.93|6053.43|6052.93|6053.43|6052.93|167
1738786470000|2025-02-05 20:14:30|||||||||240
1738786480000|2025-02-05 20:14:40|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|159
1738786490000|2025-02-05 20:14:50|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|6053.93|6053.43|119
1738786500000|2025-02-05 20:15:00|6053.68|6053.18|6054.68|6054.18|6054.68|6054.18|6053.68|6053.18|566
1738786510000|2025-02-05 20:15:10|||||||||223
1738786520000|2025-02-05 20:15:20|6054.55|6054.05|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|170
1738786530000|2025-02-05 20:15:30|6054.68|6054.18|6055.18|6054.68|6055.18|6054.68|6054.43|6053.93|627
1738786540000|2025-02-05 20:15:40|6055.43|6054.93|6055.18|6054.68|6055.43|6054.93|6054.68|6054.18|406
1738786550000|2025-02-05 20:15:50|6054.93|6054.43|6054.93|6054.43|6054.93|6054.43|6054.8|6054.3|240
1738786560000|2025-02-05 20:16:00|6055.18|6054.68|6054.43|6053.93|6055.18|6054.68|6054.43|6053.93|421
1738786570000|2025-02-05 20:16:10|6054.68|6054.18|6054.68|6054.18|6054.93|6054.43|6054.68|6054.18|76
1738786580000|2025-02-05 20:16:20|||||||||86
1738786590000|2025-02-05 20:16:30|6054.93|6054.43|6055.18|6054.68|6055.18|6054.68|6054.68|6054.18|250
1738786600000|2025-02-05 20:16:40|6055.43|6054.93|6054.93|6054.43|6055.43|6054.93|6054.93|6054.43|215
1738786610000|2025-02-05 20:16:50|||||||||18
1738786620000|2025-02-05 20:17:00|6054.68|6054.18|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|224
1738786630000|2025-02-05 20:17:10|6054.68|6054.18|6054.68|6054.18|6054.68|6054.18|6054.43|6053.93|92
1738786640000|2025-02-05 20:17:20|6054.93|6054.43|6054.93|6054.43|6054.93|6054.43|6054.68|6054.18|148
1738786650000|2025-02-05 20:17:30|6054.68|6054.18|6054.68|6054.18|6054.93|6054.43|6054.68|6054.18|203
1738786660000|2025-02-05 20:17:40|6054.93|6054.43|6054.68|6054.18|6055.18|6054.68|6054.68|6054.18|393
1738786670000|2025-02-05 20:17:50|6054.93|6054.43|6054.43|6053.93|6054.93|6054.43|6054.43|6053.93|245
1738786680000|2025-02-05 20:18:00|6054.68|6054.18|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|157
1738786690000|2025-02-05 20:18:10|6054.68|6054.18|6054.68|6054.18|6054.93|6054.43|6054.68|6054.18|228
1738786700000|2025-02-05 20:18:20|6054.93|6054.43|6055.18|6054.68|6055.43|6054.93|6054.93|6054.43|270
1738786710000|2025-02-05 20:18:30|6054.93|6054.43|6054.68|6054.18|6054.93|6054.43|6054.68|6054.18|96
1738786720000|2025-02-05 20:18:40|6054.93|6054.43|6054.93|6054.43|6054.93|6054.43|6054.93|6054.43|78
1738786730000|2025-02-05 20:18:50|6055.18|6054.68|6055.18|6054.68|6055.18|6054.68|6055.18|6054.68|66
1738786740000|2025-02-05 20:19:00|6055.43|6054.93|6055.68|6055.18|6055.68|6055.18|6055.43|6054.93|152
1738786750000|2025-02-05 20:19:10|6055.43|6054.93|6055.68|6055.18|6055.68|6055.18|6055.43|6054.93|176
1738786760000|2025-02-05 20:19:20|6055.93|6055.43|6056.43|6055.93|6056.68|6056.18|6055.68|6055.18|892
1738786770000|2025-02-05 20:19:30|6056.68|6056.18|6056.93|6056.43|6056.93|6056.43|6056.68|6056.18|623
1738786780000|2025-02-05 20:19:40|6056.68|6056.18|6056.68|6056.18|6056.68|6056.18|6056.68|6056.18|317
1738786790000|2025-02-05 20:19:50|6056.43|6055.93|6056.68|6056.18|6056.68|6056.18|6056.43|6055.93|257
1738786800000|2025-02-05 20:20:00|6056.43|6055.93|6056.68|6056.18|6056.68|6056.18|6056.43|6055.93|342
1738786810000|2025-02-05 20:20:10|6057.18|6056.68|6056.93|6056.43|6057.18|6056.68|6056.93|6056.43|507
1738786820000|2025-02-05 20:20:20|6056.68|6056.18|6057.18|6056.68|6057.18|6056.68|6056.43|6055.93|310
1738786830000|2025-02-05 20:20:30|6056.93|6056.43|6057.93|6057.43|6057.93|6057.43|6056.93|6056.43|692
1738786840000|2025-02-05 20:20:40|6057.68|6057.18|6057.93|6057.43|6058.43|6057.93|6057.68|6057.18|782
1738786850000|2025-02-05 20:20:50|6058.18|6057.68|6058.43|6057.93|6058.43|6057.93|6058.18|6057.68|312
1738786860000|2025-02-05 20:21:00|6058.18|6057.68|6058.43|6057.93|6058.43|6057.93|6058.18|6057.68|220
1738786870000|2025-02-05 20:21:10|6058.3|6057.8|6059.43|6058.93|6059.43|6058.93|6057.93|6057.43|951
1738786880000|2025-02-05 20:21:20|6059.18|6058.68|6058.68|6058.18|6059.18|6058.68|6058.68|6058.18|685
1738786890000|2025-02-05 20:21:30|6058.18|6057.68|6058.43|6057.93|6058.43|6057.93|6058.18|6057.68|553
1738786900000|2025-02-05 20:21:40|6058.68|6058.18|6058.43|6057.93|6058.68|6058.18|6058.43|6057.93|154
1738786910000|2025-02-05 20:21:50|6058.68|6058.18|6058.68|6058.18|6058.68|6058.18|6058.43|6057.93|164
1738786920000|2025-02-05 20:22:00|6058.43|6057.93|6058.43|6057.93|6058.68|6058.18|6058.18|6057.68|451
1738786930000|2025-02-05 20:22:10|6058.18|6057.68|6057.68|6057.18|6058.68|6058.18|6057.43|6056.93|750
1738786940000|2025-02-05 20:22:20|6057.93|6057.43|6058.43|6057.93|6058.43|6057.93|6057.93|6057.43|256
1738786950000|2025-02-05 20:22:30|6058.18|6057.68|6058.18|6057.68|6058.18|6057.68|6058.18|6057.68|202
1738786960000|2025-02-05 20:22:40|6058.43|6057.93|6058.18|6057.68|6058.43|6057.93|6057.93|6057.43|196
1738786970000|2025-02-05 20:22:50|6058.43|6057.93|6058.18|6057.68|6058.43|6057.93|6058.18|6057.68|101
1738786980000|2025-02-05 20:23:00|6058.43|6057.93|6058.43|6057.93|6058.68|6058.18|6058.18|6057.68|200
1738786990000|2025-02-05 20:23:10|6058.18|6057.68|6058.18|6057.68|6058.18|6057.68|6058.18|6057.68|234
1738787000000|2025-02-05 20:23:20|6058.43|6057.93|6058.68|6058.18|6058.68|6058.18|6058.43|6057.93|170
1738787010000|2025-02-05 20:23:30|||||||||88
1738787020000|2025-02-05 20:23:40|6058.43|6057.93|6058.43|6057.93|6058.68|6058.18|6058.18|6057.68|434
1738787030000|2025-02-05 20:23:50|6058.68|6058.18|6058.43|6057.93|6058.68|6058.18|6058.43|6057.93|210
1738787040000|2025-02-05 20:24:00|6058.68|6058.18|6058.93|6058.43|6058.93|6058.43|6058.43|6057.93|346
1738787050000|2025-02-05 20:24:10|6058.68|6058.18|6058.93|6058.43|6058.93|6058.43|6058.68|6058.18|136
1738787060000|2025-02-05 20:24:20|6058.68|6058.18|6059.43|6058.93|6059.43|6058.93|6058.68|6058.18|279
1738787070000|2025-02-05 20:24:30|6059.18|6058.68|6059.18|6058.68|6059.43|6058.93|6059.18|6058.68|337
1738787080000|2025-02-05 20:24:40|6059.43|6058.93|6059.43|6058.93|6059.43|6058.93|6059.18|6058.68|161
1738787090000|2025-02-05 20:24:50|6059.18|6058.68|6059.43|6058.93|6059.43|6058.93|6059.18|6058.68|129
1738787100000|2025-02-05 20:25:00|6059.18|6058.68|6059.43|6058.93|6059.43|6058.93|6058.18|6057.68|723
1738787110000|2025-02-05 20:25:10|6059.18|6058.68|6058.43|6057.93|6059.18|6058.68|6058.43|6057.93|256
1738787120000|2025-02-05 20:25:20|6057.93|6057.43|6057.93|6057.43|6058.18|6057.68|6057.68|6057.18|588
1738787130000|2025-02-05 20:25:30|6058.18|6057.68|6058.43|6057.93|6058.43|6057.93|6058.18|6057.68|181
1738787140000|2025-02-05 20:25:40|6058.68|6058.18|6058.43|6057.93|6058.68|6058.18|6058.43|6057.93|192
1738787150000|2025-02-05 20:25:50|6058.68|6058.18|6058.93|6058.43|6058.93|6058.43|6058.68|6058.18|217
1738787160000|2025-02-05 20:26:00|6058.68|6058.18|6058.43|6057.93|6058.68|6058.18|6058.43|6057.93|247
1738787170000|2025-02-05 20:26:10|6058.18|6057.68|6058.18|6057.68|6058.43|6057.93|6058.18|6057.68|155
1738787180000|2025-02-05 20:26:20|6057.93|6057.43|6057.93|6057.43|6058.43|6057.93|6057.68|6057.18|373
1738787190000|2025-02-05 20:26:30|6057.68|6057.18|6057.43|6056.93|6057.68|6057.18|6057.43|6056.93|256
1738787200000|2025-02-05 20:26:40|6056.93|6056.43|6056.93|6056.43|6056.93|6056.43|6056.68|6056.18|554
1738787210000|2025-02-05 20:26:50|6056.68|6056.18|6056.43|6055.93|6056.68|6056.18|6056.18|6055.68|379
1738787220000|2025-02-05 20:27:00|6056.68|6056.18|6057.43|6056.93|6057.68|6057.18|6056.68|6056.18|468
1738787230000|2025-02-05 20:27:10|6057.68|6057.18|6057.18|6056.68|6057.68|6057.18|6056.93|6056.43|207
1738787240000|2025-02-05 20:27:20|6057.43|6056.93|6057.93|6057.43|6057.93|6057.43|6057.43|6056.93|168
1738787250000|2025-02-05 20:27:30|6057.68|6057.18|6057.93|6057.43|6057.93|6057.43|6057.68|6057.18|109
1738787260000|2025-02-05 20:27:40|||||||||62
1738787270000|2025-02-05 20:27:50|6057.68|6057.18|6057.68|6057.18|6057.93|6057.43|6057.68|6057.18|142
1738787280000|2025-02-05 20:28:00|6057.93|6057.43|6057.93|6057.43|6058.18|6057.68|6057.68|6057.18|277
1738787290000|2025-02-05 20:28:10|6058.18|6057.68|6058.68|6058.18|6058.93|6058.43|6057.68|6057.18|536
1738787300000|2025-02-05 20:28:20|6058.93|6058.43|6058.68|6058.18|6058.93|6058.43|6058.68|6058.18|281
1738787310000|2025-02-05 20:28:30|6058.43|6057.93|6058.68|6058.18|6058.68|6058.18|6058.43|6057.93|184
1738787320000|2025-02-05 20:28:40|6058.43|6057.93|6058.68|6058.18|6058.68|6058.18|6058.43|6057.93|47
1738787330000|2025-02-05 20:28:50|6058.43|6057.93|6058.43|6057.93|6058.68|6058.18|6058.43|6057.93|178
1738787340000|2025-02-05 20:29:00|6058.18|6057.68|6057.68|6057.18|6058.18|6057.68|6057.68|6057.18|620
1738787350000|2025-02-05 20:29:10|6057.43|6056.93|6057.18|6056.68|6057.68|6057.18|6056.93|6056.43|242
1738787360000|2025-02-05 20:29:20|6056.93|6056.43|6057.43|6056.93|6057.43|6056.93|6056.93|6056.43|285
1738787370000|2025-02-05 20:29:30|6057.18|6056.68|6057.18|6056.68|6057.18|6056.68|6056.93|6056.43|191
1738787380000|2025-02-05 20:29:40|6056.93|6056.43|6057.18|6056.68|6057.43|6056.93|6056.93|6056.43|332
1738787390000|2025-02-05 20:29:50|||||||||31
1738787400000|2025-02-05 20:30:00|6056.93|6056.43|6057.43|6056.93|6057.68|6057.18|6056.93|6056.43|309
1738787410000|2025-02-05 20:30:10|6057.68|6057.18|6057.43|6056.93|6057.93|6057.43|6057.43|6056.93|297
1738787420000|2025-02-05 20:30:20|6057.68|6057.18|6057.68|6057.18|6057.68|6057.18|6057.43|6056.93|147
1738787430000|2025-02-05 20:30:30|6057.93|6057.43|6057.93|6057.43|6058.18|6057.68|6057.93|6057.43|279
1738787440000|2025-02-05 20:30:40|6057.68|6057.18|6057.68|6057.18|6057.93|6057.43|6057.68|6057.18|176
1738787450000|2025-02-05 20:30:50|6057.93|6057.43|6057.43|6056.93|6057.93|6057.43|6057.43|6056.93|237
1738787460000|2025-02-05 20:31:00|6057.68|6057.18|6057.68|6057.18|6057.68|6057.18|6057.18|6056.68|309
1738787470000|2025-02-05 20:31:10|6057.43|6056.93|6057.68|6057.18|6057.68|6057.18|6057.43|6056.93|163
1738787480000|2025-02-05 20:31:20|6057.43|6056.93|6057.68|6057.18|6057.68|6057.18|6057.43|6056.93|113
1738787490000|2025-02-05 20:31:30|6057.93|6057.43|6057.93|6057.43|6057.93|6057.43|6057.93|6057.43|89
1738787500000|2025-02-05 20:31:40|6057.68|6057.18|6057.68|6057.18|6057.68|6057.18|6057.68|6057.18|158
1738787510000|2025-02-05 20:31:50|6057.93|6057.43|6057.93|6057.43|6057.93|6057.43|6057.93|6057.43|85
1738787520000|2025-02-05 20:32:00|6058.18|6057.68|6057.68|6057.18|6058.18|6057.68|6057.68|6057.18|328
1738787530000|2025-02-05 20:32:10|6057.8|6057.3|6057.68|6057.18|6057.93|6057.43|6057.68|6057.18|58
1738787540000|2025-02-05 20:32:20|6057.93|6057.43|6057.68|6057.18|6057.93|6057.43|6057.68|6057.18|157
1738787550000|2025-02-05 20:32:30|6057.93|6057.43|6057.93|6057.43|6057.93|6057.43|6057.8|6057.3|93
1738787560000|2025-02-05 20:32:40|6057.68|6057.18|6057.68|6057.18|6057.68|6057.18|6057.68|6057.18|214
1738787570000|2025-02-05 20:32:50|6057.43|6056.93|6057.18|6056.68|6057.8|6057.3|6057.18|6056.68|475
1738787580000|2025-02-05 20:33:00|6057.43|6056.93|6057.18|6056.68|6057.43|6056.93|6057.18|6056.68|467
1738787590000|2025-02-05 20:33:10|6056.93|6056.43|6056.93|6056.43|6056.93|6056.43|6056.43|6055.93|649
1738787600000|2025-02-05 20:33:20|6056.68|6056.18|6056.93|6056.43|6056.93|6056.43|6056.68|6056.18|199
1738787610000|2025-02-05 20:33:30|6056.68|6056.18|6056.43|6055.93|6056.68|6056.18|6056.43|6055.93|442
1738787620000|2025-02-05 20:33:40|6056.18|6055.68|6055.68|6055.18|6056.43|6055.93|6055.43|6054.93|943
1738787630000|2025-02-05 20:33:50|6055.93|6055.43|6055.93|6055.43|6055.93|6055.43|6055.68|6055.18|311
1738787640000|2025-02-05 20:34:00|6056.18|6055.68|6055.68|6055.18|6056.43|6055.93|6055.68|6055.18|444
1738787650000|2025-02-05 20:34:10|6055.93|6055.43|6055.43|6054.93|6055.93|6055.43|6055.43|6054.93|342
1738787660000|2025-02-05 20:34:20|6055.68|6055.18|6056.43|6055.93|6056.43|6055.93|6055.68|6055.18|171
1738787670000|2025-02-05 20:34:30|6056.18|6055.68|6056.18|6055.68|6056.68|6056.18|6056.18|6055.68|119
1738787680000|2025-02-05 20:34:40|6056.43|6055.93|6056.18|6055.68|6056.43|6055.93|6055.93|6055.43|141
1738787690000|2025-02-05 20:34:50|6056.43|6055.93|6056.18|6055.68|6056.43|6055.93|6056.18|6055.68|241
1738787700000|2025-02-05 20:35:00|6055.93|6055.43|6054.43|6053.93|6055.93|6055.43|6054.18|6053.68|1016
1738787710000|2025-02-05 20:35:10|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6053.93|6053.43|854
1738787720000|2025-02-05 20:35:20|6054.68|6054.18|6055.43|6054.93|6055.43|6054.93|6054.68|6054.18|430
1738787730000|2025-02-05 20:35:30|6055.18|6054.68|6055.43|6054.93|6055.68|6055.18|6055.18|6054.68|322
1738787740000|2025-02-05 20:35:40|6055.68|6055.18|6055.68|6055.18|6055.68|6055.18|6055.43|6054.93|271
1738787750000|2025-02-05 20:35:50|6055.93|6055.43|6055.68|6055.18|6055.93|6055.43|6055.68|6055.18|365
1738787760000|2025-02-05 20:36:00|6055.43|6054.93|6055.43|6054.93|6055.43|6054.93|6055.18|6054.68|458
1738787770000|2025-02-05 20:36:10|6055.18|6054.68|6055.68|6055.18|6055.68|6055.18|6054.93|6054.43|217
1738787780000|2025-02-05 20:36:20|6055.93|6055.43|6055.68|6055.18|6056.18|6055.68|6055.68|6055.18|475
1738787790000|2025-02-05 20:36:30|6055.93|6055.43|6055.68|6055.18|6055.93|6055.43|6055.68|6055.18|147
1738787800000|2025-02-05 20:36:40|6055.43|6054.93|6055.68|6055.18|6055.68|6055.18|6055.43|6054.93|130
1738787810000|2025-02-05 20:36:50|6055.43|6054.93|6055.68|6055.18|6055.93|6055.43|6055.43|6054.93|95
1738787820000|2025-02-05 20:37:00|6055.43|6054.93|6055.43|6054.93|6055.68|6055.18|6055.43|6054.93|224
1738787830000|2025-02-05 20:37:10|6055.68|6055.18|6055.18|6054.68|6055.68|6055.18|6054.68|6054.18|430
1738787840000|2025-02-05 20:37:20|6055.43|6054.93|6055.93|6055.43|6055.93|6055.43|6055.43|6054.93|256
1738787850000|2025-02-05 20:37:30|6056.18|6055.68|6056.43|6055.93|6056.43|6055.93|6056.18|6055.68|423
1738787860000|2025-02-05 20:37:40|6056.68|6056.18|6056.18|6055.68|6056.68|6056.18|6056.18|6055.68|190
1738787870000|2025-02-05 20:37:50|6056.43|6055.93|6056.43|6055.93|6056.43|6055.93|6056.43|6055.93|44
1738787880000|2025-02-05 20:38:00|6056.68|6056.18|6056.68|6056.18|6056.93|6056.43|6056.68|6056.18|215
1738787890000|2025-02-05 20:38:10|6056.55|6056.05|6056.43|6055.93|6056.68|6056.18|6056.18|6055.68|177
1738787900000|2025-02-05 20:38:20|6056.18|6055.68|6056.18|6055.68|6056.43|6055.93|6055.93|6055.43|163
1738787910000|2025-02-05 20:38:30|6055.93|6055.43|6055.93|6055.43|6055.93|6055.43|6055.68|6055.18|76
1738787920000|2025-02-05 20:38:40|6055.68|6055.18|6055.18|6054.68|6055.93|6055.43|6055.18|6054.68|291
1738787930000|2025-02-05 20:38:50|6054.93|6054.43|6054.68|6054.18|6054.93|6054.43|6054.68|6054.18|197
1738787940000|2025-02-05 20:39:00|6054.43|6053.93|6054.68|6054.18|6054.68|6054.18|6054.43|6053.93|245
1738787950000|2025-02-05 20:39:10|6054.43|6053.93|6054.43|6053.93|6054.68|6054.18|6054.43|6053.93|231
1738787960000|2025-02-05 20:39:20|6054.18|6053.68|6054.18|6053.68|6054.68|6054.18|6054.18|6053.68|297
1738787970000|2025-02-05 20:39:30|6054.43|6053.93|6054.43|6053.93|6054.43|6053.93|6053.93|6053.43|271
1738787980000|2025-02-05 20:39:40|6054.68|6054.18|6054.68|6054.18|6054.68|6054.18|6054.68|6054.18|263
1738787990000|2025-02-05 20:39:50|6054.93|6054.43|6054.68|6054.18|6054.93|6054.43|6054.43|6053.93|317
1738788000000|2025-02-05 20:40:00|6054.93|6054.43|6054.18|6053.68|6054.93|6054.43|6054.18|6053.68|315
1738788010000|2025-02-05 20:40:10|6054.43|6053.93|6053.93|6053.43|6054.43|6053.93|6053.93|6053.43|185
1738788020000|2025-02-05 20:40:20|6054.18|6053.68|6053.68|6053.18|6054.18|6053.68|6053.68|6053.18|262
1738788030000|2025-02-05 20:40:30|6053.43|6052.93|6053.68|6053.18|6053.68|6053.18|6053.43|6052.93|237
1738788040000|2025-02-05 20:40:40|6053.93|6053.43|6053.93|6053.43|6054.18|6053.68|6053.93|6053.43|278
1738788050000|2025-02-05 20:40:50|6053.68|6053.18|6053.68|6053.18|6053.68|6053.18|6053.43|6052.93|143
1738788060000|2025-02-05 20:41:00|6053.43|6052.93|6052.93|6052.43|6053.43|6052.93|6052.93|6052.43|424
1738788070000|2025-02-05 20:41:10|6052.68|6052.18|6051.93|6051.43|6052.68|6052.18|6051.68|6051.18|515
1738788080000|2025-02-05 20:41:20|6051.68|6051.18|6052.18|6051.68|6052.43|6051.93|6051.68|6051.18|805
1738788090000|2025-02-05 20:41:30|6052.43|6051.93|6052.18|6051.68|6052.43|6051.93|6052.18|6051.68|208
1738788100000|2025-02-05 20:41:40|6051.93|6051.43|6052.18|6051.68|6052.43|6051.93|6051.93|6051.43|308
1738788110000|2025-02-05 20:41:50|6052.43|6051.93|6052.68|6052.18|6052.93|6052.43|6052.43|6051.93|423
1738788120000|2025-02-05 20:42:00|6052.43|6051.93|6051.93|6051.43|6052.43|6051.93|6051.93|6051.43|341
1738788130000|2025-02-05 20:42:10|6052.18|6051.68|6051.68|6051.18|6052.18|6051.68|6051.68|6051.18|340
1738788140000|2025-02-05 20:42:20|6051.93|6051.43|6051.68|6051.18|6051.93|6051.43|6051.68|6051.18|256
1738788150000|2025-02-05 20:42:30|6051.43|6050.93|6050.93|6050.43|6051.43|6050.93|6050.93|6050.43|650
1738788160000|2025-02-05 20:42:40|6051.18|6050.68|6051.68|6051.18|6051.68|6051.18|6050.93|6050.43|592
1738788170000|2025-02-05 20:42:50|6051.93|6051.43|6051.43|6050.93|6051.93|6051.43|6051.43|6050.93|339
1738788180000|2025-02-05 20:43:00|6051.18|6050.68|6050.68|6050.18|6051.43|6050.93|6050.68|6050.18|527
1738788190000|2025-02-05 20:43:10|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.68|6050.18|482
1738788200000|2025-02-05 20:43:20|6050.43|6049.93|6050.43|6049.93|6050.43|6049.93|6050.43|6049.93|185
1738788210000|2025-02-05 20:43:30|6050.68|6050.18|6050.68|6050.18|6050.93|6050.43|6050.43|6049.93|388
1738788220000|2025-02-05 20:43:40|6050.43|6049.93|6051.18|6050.68|6051.18|6050.68|6050.43|6049.93|482
1738788230000|2025-02-05 20:43:50|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|153
1738788240000|2025-02-05 20:44:00|6050.93|6050.43|6050.68|6050.18|6051.18|6050.68|6050.43|6049.93|469
1738788250000|2025-02-05 20:44:10|6050.43|6049.93|6048.93|6048.43|6050.43|6049.93|6048.93|6048.43|984
1738788260000|2025-02-05 20:44:20|6049.18|6048.68|6049.68|6049.18|6049.93|6049.43|6049.18|6048.68|716
1738788270000|2025-02-05 20:44:30|6049.43|6048.93|6049.68|6049.18|6049.68|6049.18|6049.18|6048.68|221
1738788280000|2025-02-05 20:44:40|6049.93|6049.43|6049.68|6049.18|6049.93|6049.43|6049.43|6048.93|360
1738788290000|2025-02-05 20:44:50|6049.93|6049.43|6049.93|6049.43|6050.43|6049.93|6049.93|6049.43|401
1738788300000|2025-02-05 20:45:00|6049.68|6049.18|6049.93|6049.43|6050.18|6049.68|6049.68|6049.18|708
1738788310000|2025-02-05 20:45:10|6050.18|6049.68|6049.93|6049.43|6050.18|6049.68|6049.43|6048.93|598
1738788320000|2025-02-05 20:45:20|6050.18|6049.68|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|294
1738788330000|2025-02-05 20:45:30|6050.18|6049.68|6050.18|6049.68|6050.18|6049.68|6049.93|6049.43|246
1738788340000|2025-02-05 20:45:40|6050.43|6049.93|6050.68|6050.18|6050.93|6050.43|6050.18|6049.68|394
1738788350000|2025-02-05 20:45:50|6050.43|6049.93|6050.93|6050.43|6051.18|6050.68|6050.43|6049.93|459
1738788360000|2025-02-05 20:46:00|6050.68|6050.18|6052.18|6051.68|6052.43|6051.93|6050.68|6050.18|826
1738788370000|2025-02-05 20:46:10|6052.43|6051.93|6052.18|6051.68|6052.43|6051.93|6051.93|6051.43|719
1738788380000|2025-02-05 20:46:20|6051.93|6051.43|6052.93|6052.43|6052.93|6052.43|6051.93|6051.43|693
1738788390000|2025-02-05 20:46:30|6052.68|6052.18|6051.68|6051.18|6052.93|6052.43|6051.68|6051.18|730
1738788400000|2025-02-05 20:46:40|6051.43|6050.93|6051.93|6051.43|6051.93|6051.43|6050.93|6050.43|1040
1738788410000|2025-02-05 20:46:50|6051.68|6051.18|6051.43|6050.93|6051.68|6051.18|6051.18|6050.68|375
1738788420000|2025-02-05 20:47:00|6051.18|6050.68|6051.43|6050.93|6051.43|6050.93|6050.68|6050.18|892
1738788430000|2025-02-05 20:47:10|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|6050.68|6050.18|272
1738788440000|2025-02-05 20:47:20|6050.93|6050.43|6051.43|6050.93|6051.43|6050.93|6050.93|6050.43|623
1738788450000|2025-02-05 20:47:30|6051.18|6050.68|6051.18|6050.68|6051.18|6050.68|6050.68|6050.18|451
1738788460000|2025-02-05 20:47:40|6050.93|6050.43|6050.68|6050.18|6051.18|6050.68|6050.68|6050.18|311
1738788470000|2025-02-05 20:47:50|6050.93|6050.43|6050.68|6050.18|6050.93|6050.43|6050.43|6049.93|284
1738788480000|2025-02-05 20:48:00|6050.93|6050.43|6050.93|6050.43|6051.43|6050.93|6050.68|6050.18|338
1738788490000|2025-02-05 20:48:10|6051.05|6050.55|6052.18|6051.68|6052.18|6051.68|6051.05|6050.55|309
1738788500000|2025-02-05 20:48:20|6051.93|6051.43|6052.43|6051.93|6052.43|6051.93|6051.68|6051.18|425
1738788510000|2025-02-05 20:48:30|6052.18|6051.68|6050.93|6050.43|6052.43|6051.93|6050.93|6050.43|320
1738788520000|2025-02-05 20:48:40|6051.18|6050.68|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|268
1738788530000|2025-02-05 20:48:50|6050.93|6050.43|6051.68|6051.18|6051.68|6051.18|6050.93|6050.43|265
1738788540000|2025-02-05 20:49:00|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|540
1738788550000|2025-02-05 20:49:10|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|6050.68|6050.18|278
1738788560000|2025-02-05 20:49:20|6050.68|6050.18|6050.68|6050.18|6051.18|6050.68|6050.68|6050.18|439
1738788570000|2025-02-05 20:49:30|6050.43|6049.93|6050.43|6049.93|6050.68|6050.18|6050.18|6049.68|320
1738788580000|2025-02-05 20:49:40|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|6050.68|6050.18|199
1738788590000|2025-02-05 20:49:50|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|6050.93|6050.43|211
1738788600000|2025-02-05 20:50:00|6050.18|6049.68|6052.68|6052.18|6052.93|6052.43|6050.18|6049.68|2478
1738788610000|2025-02-05 20:50:10|6052.43|6051.93|6053.18|6052.68|6053.68|6053.18|6052.43|6051.93|1133
1738788620000|2025-02-05 20:50:20|6053.43|6052.93|6052.68|6052.18|6053.43|6052.93|6052.68|6052.18|292
1738788630000|2025-02-05 20:50:30|6052.43|6051.93|6052.43|6051.93|6052.68|6052.18|6052.43|6051.93|562
1738788640000|2025-02-05 20:50:40|6052.68|6052.18|6053.18|6052.68|6053.18|6052.68|6052.68|6052.18|375
1738788650000|2025-02-05 20:50:50|6052.93|6052.43|6052.93|6052.43|6053.18|6052.68|6052.93|6052.43|591
1738788660000|2025-02-05 20:51:00|6052.68|6052.18|6052.68|6052.18|6053.18|6052.68|6052.18|6051.68|667
1738788670000|2025-02-05 20:51:10|6052.43|6051.93|6051.18|6050.68|6052.68|6052.18|6051.18|6050.68|485
1738788680000|2025-02-05 20:51:20|6050.93|6050.43|6051.68|6051.18|6051.68|6051.18|6050.93|6050.43|401
1738788690000|2025-02-05 20:51:30|6051.93|6051.43|6052.18|6051.68|6052.18|6051.68|6051.93|6051.43|298
1738788700000|2025-02-05 20:51:40|6052.43|6051.93|6052.18|6051.68|6052.68|6052.18|6051.68|6051.18|428
1738788710000|2025-02-05 20:51:50|6052.68|6052.18|6052.43|6051.93|6052.68|6052.18|6052.43|6051.93|556
1738788720000|2025-02-05 20:52:00|6052.68|6052.18|6052.18|6051.68|6052.93|6052.43|6051.93|6051.43|701
1738788730000|2025-02-05 20:52:10|6052.68|6052.18|6053.43|6052.93|6053.43|6052.93|6052.68|6052.18|537
1738788740000|2025-02-05 20:52:20|6053.68|6053.18|6054.43|6053.93|6054.43|6053.93|6053.43|6052.93|774
1738788750000|2025-02-05 20:52:30|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6054.18|6053.68|574
1738788760000|2025-02-05 20:52:40|6054.68|6054.18|6054.68|6054.18|6055.18|6054.68|6054.68|6054.18|1077
1738788770000|2025-02-05 20:52:50|6054.43|6053.93|6054.68|6054.18|6054.68|6054.18|6054.43|6053.93|432
1738788780000|2025-02-05 20:53:00|6054.43|6053.93|6053.43|6052.93|6054.43|6053.93|6053.43|6052.93|557
1738788790000|2025-02-05 20:53:10|6053.68|6053.18|6053.43|6052.93|6053.93|6053.43|6053.18|6052.68|384
1738788800000|2025-02-05 20:53:20|6053.18|6052.68|6053.18|6052.68|6053.43|6052.93|6052.93|6052.43|461
1738788810000|2025-02-05 20:53:30|6053.43|6052.93|6052.68|6052.18|6053.43|6052.93|6052.68|6052.18|174
1738788820000|2025-02-05 20:53:40|6052.43|6051.93|6052.93|6052.43|6052.93|6052.43|6052.43|6051.93|333
1738788830000|2025-02-05 20:53:50|6053.18|6052.68|6053.43|6052.93|6053.43|6052.93|6053.18|6052.68|282
1738788840000|2025-02-05 20:54:00|6053.68|6053.18|6052.93|6052.43|6053.68|6053.18|6052.93|6052.43|523
1738788850000|2025-02-05 20:54:10|6053.18|6052.68|6053.43|6052.93|6053.93|6053.43|6053.18|6052.68|862
1738788860000|2025-02-05 20:54:20|6053.68|6053.18|6052.68|6052.18|6053.68|6053.18|6052.68|6052.18|476
1738788870000|2025-02-05 20:54:30|6052.43|6051.93|6052.68|6052.18|6052.68|6052.18|6052.43|6051.93|376
1738788880000|2025-02-05 20:54:40|6054.18|6053.68|6054.43|6053.93|6054.68|6054.18|6054.18|6053.68|1363
1738788890000|2025-02-05 20:54:50|6054.68|6054.18|6054.68|6054.18|6055.18|6054.68|6054.68|6054.18|967
1738788900000|2025-02-05 20:55:00|6056.18|6055.68|6056.68|6056.18|6056.93|6056.43|6055.93|6055.43|2486
1738788910000|2025-02-05 20:55:10|6056.43|6055.93|6057.93|6057.43|6057.93|6057.43|6056.43|6055.93|1565
1738788920000|2025-02-05 20:55:20|6057.68|6057.18|6057.43|6056.93|6057.93|6057.43|6056.93|6056.43|691
1738788930000|2025-02-05 20:55:30|6057.18|6056.68|6057.18|6056.68|6057.68|6057.18|6057.18|6056.68|616
1738788940000|2025-02-05 20:55:40|6057.43|6056.93|6056.68|6056.18|6057.43|6056.93|6056.68|6056.18|548
1738788950000|2025-02-05 20:55:50|6056.43|6055.93|6057.43|6056.93|6057.43|6056.93|6056.43|6055.93|581
1738788960000|2025-02-05 20:56:00|6057.18|6056.68|6057.43|6056.93|6057.43|6056.93|6056.93|6056.43|645
1738788970000|2025-02-05 20:56:10|6057.93|6057.43|6058.18|6057.68|6058.43|6057.93|6057.93|6057.43|1411
1738788980000|2025-02-05 20:56:20|6058.43|6057.93|6057.93|6057.43|6058.43|6057.93|6057.93|6057.43|557
1738788990000|2025-02-05 20:56:30|6058.18|6057.68|6058.18|6057.68|6058.43|6057.93|6058.18|6057.68|1045
1738789000000|2025-02-05 20:56:40|6058.43|6057.93|6059.18|6058.68|6059.43|6058.93|6058.43|6057.93|1213
1738789010000|2025-02-05 20:56:50|6058.93|6058.43|6059.18|6058.68|6059.18|6058.68|6058.93|6058.43|531
1738789020000|2025-02-05 20:57:00|6058.93|6058.43|6059.43|6058.93|6059.43|6058.93|6058.93|6058.43|1190
1738789030000|2025-02-05 20:57:10|6059.68|6059.18|6059.68|6059.18|6059.68|6059.18|6059.43|6058.93|940
1738789040000|2025-02-05 20:57:20|6059.93|6059.43|6059.93|6059.43|6060.68|6060.18|6059.43|6058.93|1622
1738789050000|2025-02-05 20:57:30|6059.68|6059.18|6059.93|6059.43|6059.93|6059.43|6059.43|6058.93|1149
1738789060000|2025-02-05 20:57:40|6059.68|6059.18|6059.43|6058.93|6059.93|6059.43|6059.43|6058.93|1051
1738789070000|2025-02-05 20:57:50|6059.68|6059.18|6059.68|6059.18|6059.93|6059.43|6059.68|6059.18|530
1738789080000|2025-02-05 20:58:00|6059.43|6058.93|6058.93|6058.43|6059.43|6058.93|6058.93|6058.43|1538
1738789090000|2025-02-05 20:58:10|6059.43|6058.93|6059.18|6058.68|6059.43|6058.93|6059.18|6058.68|1113
1738789100000|2025-02-05 20:58:20|6058.93|6058.43|6059.43|6058.93|6059.43|6058.93|6058.93|6058.43|946
1738789110000|2025-02-05 20:58:30|6059.68|6059.18|6060.93|6060.43|6060.93|6060.43|6059.68|6059.18|1420
1738789120000|2025-02-05 20:58:40|6060.68|6060.18|6061.18|6060.68|6061.18|6060.68|6060.68|6060.18|1319
1738789130000|2025-02-05 20:58:50|6060.93|6060.43|6061.18|6060.68|6061.18|6060.68|6060.43|6059.93|1663
1738789140000|2025-02-05 20:59:00|6061.43|6060.93|6060.43|6059.93|6061.43|6060.93|6060.43|6059.93|2011
1738789150000|2025-02-05 20:59:10|6060.18|6059.68|6059.68|6059.18|6060.68|6060.18|6059.68|6059.18|2397
1738789160000|2025-02-05 20:59:20|6059.43|6058.93|6060.18|6059.68|6060.18|6059.68|6059.43|6058.93|2182
1738789170000|2025-02-05 20:59:30|6060.68|6060.18|6061.93|6061.43|6062.18|6061.68|6060.43|6059.93|4376
1738789180000|2025-02-05 20:59:40|6062.18|6061.68|6062.68|6062.18|6062.68|6062.18|6060.43|6059.93|5266
1738789190000|2025-02-05 20:59:50|6061.93|6061.43|6060.93|6060.43|6063.43|6062.93|6060.68|6060.18|23987
1738789200000|2025-02-05 21:00:00|6061.18|6060.68|6062.78|6062.08|6063.28|6062.58|6061.18|6060.58|12477
1738789210000|2025-02-05 21:00:10|6063.03|6062.33|6061.78|6061.08|6063.53|6062.83|6061.53|6060.83|3004
1738789220000|2025-02-05 21:00:20|6061.53|6060.83|6062.78|6062.08|6062.78|6062.08|6061.53|6060.83|1194
1738789230000|2025-02-05 21:00:30|6063.03|6062.33|6062.53|6061.83|6063.4|6062.7|6062.53|6061.83|704
1738789240000|2025-02-05 21:00:40|6062.28|6061.58|6061.03|6060.33|6062.53|6061.83|6061.03|6060.33|1079
1738789250000|2025-02-05 21:00:50|6060.78|6060.08|6060.78|6060.08|6060.78|6060.08|6059.03|6058.33|1508
1738789260000|2025-02-05 21:01:00|6061.03|6060.33|6060.78|6060.08|6061.03|6060.33|6060.53|6059.83|980
1738789270000|2025-02-05 21:01:10|6060.65|6059.95|6060.28|6059.58|6061.03|6060.33|6060.28|6059.58|686
1738789280000|2025-02-05 21:01:20|6060.53|6059.83|6060.03|6059.33|6060.53|6059.83|6059.78|6059.08|605
1738789290000|2025-02-05 21:01:30|6060.28|6059.58|6061.53|6060.83|6061.53|6060.83|6060.28|6059.58|536
1738789300000|2025-02-05 21:01:40|6061.78|6061.08|6061.28|6060.58|6061.78|6061.08|6061.03|6060.33|331
1738789310000|2025-02-05 21:01:50|6061.03|6060.33|6061.28|6060.58|6061.28|6060.58|6060.78|6060.08|173
1738789320000|2025-02-05 21:02:00|6061.53|6060.83|6061.53|6060.83|6061.53|6060.83|6060.78|6060.08|388
1738789330000|2025-02-05 21:02:10|6061.78|6061.08|6061.78|6061.08|6061.78|6061.08|6061.28|6060.58|284
1738789340000|2025-02-05 21:02:20|6061.53|6060.83|6061.53|6060.83|6061.78|6061.08|6061.53|6060.83|203
1738789350000|2025-02-05 21:02:30|6061.78|6061.08|6061.53|6060.83|6062.03|6061.33|6061.28|6060.58|256
1738789360000|2025-02-05 21:02:40|6061.78|6061.08|6061.28|6060.58|6061.78|6061.08|6061.28|6060.58|169
1738789370000|2025-02-05 21:02:50|6061.03|6060.33|6061.03|6060.33|6061.28|6060.58|6061.03|6060.33|210
1738789380000|2025-02-05 21:03:00|6060.78|6060.08|6061.53|6060.83|6061.53|6060.83|6060.78|6060.08|297
1738789390000|2025-02-05 21:03:10|6061.28|6060.58|6061.03|6060.33|6061.28|6060.58|6060.78|6060.08|293
1738789400000|2025-02-05 21:03:20|6060.78|6060.08|6060.53|6059.83|6061.03|6060.33|6060.53|6059.83|356
1738789410000|2025-02-05 21:03:30|6060.65|6059.95|6061.28|6060.58|6061.28|6060.58|6060.65|6059.95|198
1738789420000|2025-02-05 21:03:40|6061.53|6060.83|6061.03|6060.33|6061.53|6060.83|6060.53|6059.83|562
1738789430000|2025-02-05 21:03:50|6060.53|6059.83|6060.28|6059.58|6060.78|6060.08|6060.03|6059.33|476
1738789440000|2025-02-05 21:04:00|6060.53|6059.83|6060.28|6059.58|6060.53|6059.83|6060.28|6059.58|167
1738789450000|2025-02-05 21:04:10|6060.53|6059.83|6060.53|6059.83|6060.78|6060.08|6060.53|6059.83|185
1738789460000|2025-02-05 21:04:20|6060.28|6059.58|6060.28|6059.58|6060.28|6059.58|6060.28|6059.58|159
1738789470000|2025-02-05 21:04:30|6060.03|6059.33|6059.78|6059.08|6060.03|6059.33|6059.78|6059.08|366
1738789480000|2025-02-05 21:04:40|6059.53|6058.83|6060.03|6059.33|6060.03|6059.33|6059.53|6058.83|226
1738789490000|2025-02-05 21:04:50|6060.15|6059.45|6060.28|6059.58|6060.28|6059.58|6060.03|6059.33|168
1738789500000|2025-02-05 21:05:00|6060.03|6059.33|6060.03|6059.33|6060.28|6059.58|6060.03|6059.33|160
1738789510000|2025-02-05 21:05:10|||||||||38
1738789520000|2025-02-05 21:05:20|6059.78|6059.08|6059.53|6058.83|6059.78|6059.08|6059.53|6058.83|211
1738789530000|2025-02-05 21:05:30|6059.78|6059.08|6060.03|6059.33|6060.03|6059.33|6059.78|6059.08|214
1738789540000|2025-02-05 21:05:40|||||||||89
1738789550000|2025-02-05 21:05:50|||||||||34
1738789560000|2025-02-05 21:06:00|6060.28|6059.58|6060.4|6059.7|6060.4|6059.7|6060.28|6059.58|181
1738789570000|2025-02-05 21:06:10|6060.28|6059.58|6060.28|6059.58|6060.28|6059.58|6060.03|6059.33|143
1738789580000|2025-02-05 21:06:20|6060.53|6059.83|6060.28|6059.58|6060.53|6059.83|6060.28|6059.58|97
1738789590000|2025-02-05 21:06:30|||||||||18
1738789600000|2025-02-05 21:06:40|||||||||82
1738789610000|2025-02-05 21:06:50|||||||||52
1738789620000|2025-02-05 21:07:00|6060.53|6059.83|6060.28|6059.58|6060.78|6060.08|6060.28|6059.58|381
1738789630000|2025-02-05 21:07:10|6060.03|6059.33|6060.53|6059.83|6060.53|6059.83|6060.03|6059.33|205
1738789640000|2025-02-05 21:07:20|||||||||99
1738789650000|2025-02-05 21:07:30|6060.4|6059.7|6060.53|6059.83|6060.53|6059.83|6060.4|6059.7|114
1738789660000|2025-02-05 21:07:40|||||||||156
1738789670000|2025-02-05 21:07:50|6060.28|6059.58|6060.28|6059.58|6060.28|6059.58|6060.03|6059.33|273
1738789680000|2025-02-05 21:08:00|6060.78|6060.08|6060.53|6059.83|6060.78|6060.08|6060.53|6059.83|287
1738789690000|2025-02-05 21:08:10|6060.78|6060.08|6060.78|6060.08|6060.78|6060.08|6060.78|6060.08|41
1738789700000|2025-02-05 21:08:20|||||||||102
1738789710000|2025-02-05 21:08:30|6060.53|6059.83|6060.53|6059.83|6060.78|6060.08|6060.53|6059.83|178
1738789720000|2025-02-05 21:08:40|6060.78|6060.08|6060.78|6060.08|6060.78|6060.08|6060.78|6060.08|72
1738789730000|2025-02-05 21:08:50|6060.53|6059.83|6060.78|6060.08|6060.78|6060.08|6060.53|6059.83|141
1738789740000|2025-02-05 21:09:00|6060.65|6059.95|6061.03|6060.33|6061.03|6060.33|6060.65|6059.95|205
1738789750000|2025-02-05 21:09:10|6060.78|6060.08|6061.03|6060.33|6061.03|6060.33|6060.78|6060.08|159
1738789760000|2025-02-05 21:09:20|6061.28|6060.58|6061.28|6060.58|6061.53|6060.83|6061.28|6060.58|155
1738789770000|2025-02-05 21:09:30|6061.03|6060.33|6061.03|6060.33|6061.03|6060.33|6060.78|6060.08|189
1738789780000|2025-02-05 21:09:40|6061.28|6060.58|6061.03|6060.33|6061.28|6060.58|6061.03|6060.33|154
1738789790000|2025-02-05 21:09:50|6060.78|6060.08|6061.03|6060.33|6061.03|6060.33|6060.53|6059.83|158
1738789800000|2025-02-05 21:10:00|6060.78|6060.08|6061.15|6060.45|6061.15|6060.45|6060.78|6060.08|295
1738789810000|2025-02-05 21:10:10|6061.28|6060.58|6061.03|6060.33|6061.28|6060.58|6060.78|6060.08|146
1738789820000|2025-02-05 21:10:20|||||||||32
1738789830000|2025-02-05 21:10:30|6061.28|6060.58|6061.28|6060.58|6061.28|6060.58|6061.28|6060.58|75
1738789840000|2025-02-05 21:10:40|6061.53|6060.83|6061.28|6060.58|6061.53|6060.83|6061.03|6060.33|216
1738789850000|2025-02-05 21:10:50|6061.53|6060.83|6061.78|6061.08|6061.78|6061.08|6061.53|6060.83|199
1738789860000|2025-02-05 21:11:00|6062.03|6061.33|6062.28|6061.58|6062.28|6061.58|6062.03|6061.33|413
1738789870000|2025-02-05 21:11:10|6062.03|6061.33|6062.28|6061.58|6062.53|6061.83|6062.03|6061.33|231
1738789880000|2025-02-05 21:11:20|6062.4|6061.7|6062.28|6061.58|6062.53|6061.83|6062.28|6061.58|89
1738789890000|2025-02-05 21:11:30|6062.03|6061.33|6062.53|6061.83|6062.53|6061.83|6062.03|6061.33|181
1738789900000|2025-02-05 21:11:40|6062.78|6062.08|6063.03|6062.33|6063.28|6062.58|6062.78|6062.08|368
1738789910000|2025-02-05 21:11:50|||||||||37
1738789920000|2025-02-05 21:12:00|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|178
1738789930000|2025-02-05 21:12:10|6063.15|6062.45|6063.03|6062.33|6063.15|6062.45|6063.03|6062.33|176
1738789940000|2025-02-05 21:12:20|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|170
1738789950000|2025-02-05 21:12:30|6063.03|6062.33|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|108
1738789960000|2025-02-05 21:12:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|86
1738789970000|2025-02-05 21:12:50|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|595
1738789980000|2025-02-05 21:13:00|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.03|6062.33|112
1738789990000|2025-02-05 21:13:10|||||||||37
1738790000000|2025-02-05 21:13:20|||||||||53
1738790010000|2025-02-05 21:13:30|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|158
1738790020000|2025-02-05 21:13:40|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|62
1738790030000|2025-02-05 21:13:50|6062.9|6062.2|6063.03|6062.33|6063.03|6062.33|6062.78|6062.08|213
1738790040000|2025-02-05 21:14:00|6062.78|6062.08|6062.78|6062.08|6063.03|6062.33|6062.78|6062.08|87
1738790050000|2025-02-05 21:14:10|6062.53|6061.83|6062.78|6062.08|6062.78|6062.08|6062.53|6061.83|73
1738790060000|2025-02-05 21:14:20|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|141
1738790070000|2025-02-05 21:14:30|6062.9|6062.2|6064.03|6063.33|6064.28|6063.58|6062.9|6062.2|440
1738790080000|2025-02-05 21:14:40|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|104
1738790090000|2025-02-05 21:14:50|6063.53|6062.83|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|163
1738790100000|2025-02-05 21:15:00|6063.78|6063.08|6064.28|6063.58|6064.28|6063.58|6063.78|6063.08|332
1738790110000|2025-02-05 21:15:10|6064.78|6064.08|6065.03|6064.33|6065.03|6064.33|6064.78|6064.08|230
1738790120000|2025-02-05 21:15:20|6064.78|6064.08|6066.03|6065.33|6066.03|6065.33|6064.78|6064.08|231
1738790130000|2025-02-05 21:15:30|6065.78|6065.08|6065.78|6065.08|6066.53|6065.83|6065.28|6064.58|480
1738790140000|2025-02-05 21:15:40|6065.53|6064.83|6065.53|6064.83|6065.78|6065.08|6065.28|6064.58|140
1738790150000|2025-02-05 21:15:50|6065.28|6064.58|6065.78|6065.08|6065.78|6065.08|6065.28|6064.58|73
1738790160000|2025-02-05 21:16:00|6066.03|6065.33|6066.03|6065.33|6066.53|6065.83|6066.03|6065.33|176
1738790170000|2025-02-05 21:16:10|6065.78|6065.08|6066.03|6065.33|6066.03|6065.33|6065.78|6065.08|113
1738790180000|2025-02-05 21:16:20|6066.28|6065.58|6066.53|6065.83|6066.53|6065.83|6065.78|6065.08|225
1738790190000|2025-02-05 21:16:30|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|181
1738790200000|2025-02-05 21:16:40|||||||||39
1738790210000|2025-02-05 21:16:50|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|83
1738790220000|2025-02-05 21:17:00|||||||||35
1738790230000|2025-02-05 21:17:10|6066.53|6065.83|6067.03|6066.33|6067.03|6066.33|6066.53|6065.83|141
1738790240000|2025-02-05 21:17:20|6066.9|6066.2|6067.03|6066.33|6067.03|6066.33|6066.78|6066.08|99
1738790250000|2025-02-05 21:17:30|6067.28|6066.58|6066.78|6066.08|6067.28|6066.58|6066.78|6066.08|241
1738790260000|2025-02-05 21:17:40|6067.03|6066.33|6066.53|6065.83|6067.03|6066.33|6066.53|6065.83|55
1738790270000|2025-02-05 21:17:50|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|68
1738790280000|2025-02-05 21:18:00|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|107
1738790290000|2025-02-05 21:18:10|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|57
1738790300000|2025-02-05 21:18:20|6066.28|6065.58|6065.53|6064.83|6066.28|6065.58|6065.53|6064.83|184
1738790310000|2025-02-05 21:18:30|||||||||22
1738790320000|2025-02-05 21:18:40|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|74
1738790330000|2025-02-05 21:18:50|6065.53|6064.83|6065.53|6064.83|6065.78|6065.08|6065.53|6064.83|158
1738790340000|2025-02-05 21:19:00|||||||||21
1738790350000|2025-02-05 21:19:10|||||||||39
1738790360000|2025-02-05 21:19:20|||||||||48
1738790370000|2025-02-05 21:19:30|||||||||26
1738790380000|2025-02-05 21:19:40|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|298
1738790390000|2025-02-05 21:19:50|6065.03|6064.33|6064.9|6064.2|6065.03|6064.33|6064.9|6064.2|73
1738790400000|2025-02-05 21:20:00|6065.03|6064.33|6064.78|6064.08|6065.03|6064.33|6064.78|6064.08|90
1738790410000|2025-02-05 21:20:10|||||||||22
1738790420000|2025-02-05 21:20:20|||||||||19
1738790430000|2025-02-05 21:20:30|||||||||49
1738790440000|2025-02-05 21:20:40|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|46
1738790450000|2025-02-05 21:20:50|||||||||3
1738790460000|2025-02-05 21:21:00|||||||||3
1738790470000|2025-02-05 21:21:10|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|53
1738790480000|2025-02-05 21:21:20|||||||||5
1738790490000|2025-02-05 21:21:30|||||||||13
1738790500000|2025-02-05 21:21:40|6065.28|6064.58|6065.53|6064.83|6065.53|6064.83|6065.28|6064.58|115
1738790510000|2025-02-05 21:21:50|6065.65|6064.95|6065.53|6064.83|6065.65|6064.95|6065.53|6064.83|34
1738790520000|2025-02-05 21:22:00|||||||||91
1738790530000|2025-02-05 21:22:10|||||||||13
1738790540000|2025-02-05 21:22:20|6065.28|6064.58|6065.53|6064.83|6065.53|6064.83|6065.28|6064.58|104
1738790550000|2025-02-05 21:22:30|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|21
1738790560000|2025-02-05 21:22:40|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|47
1738790570000|2025-02-05 21:22:50|||||||||28
1738790580000|2025-02-05 21:23:00|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|47
1738790590000|2025-02-05 21:23:10|6064.78|6064.08|6064.03|6063.33|6064.78|6064.08|6064.03|6063.33|314
1738790600000|2025-02-05 21:23:20|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|76
1738790610000|2025-02-05 21:23:30|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|45
1738790620000|2025-02-05 21:23:40|6064.28|6063.58|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|101
1738790630000|2025-02-05 21:23:50|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|25
1738790640000|2025-02-05 21:24:00|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|26
1738790650000|2025-02-05 21:24:10|6064.78|6064.08|6064.53|6063.83|6064.78|6064.08|6064.53|6063.83|34
1738790660000|2025-02-05 21:24:20|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|25
1738790670000|2025-02-05 21:24:30|6064.53|6063.83|6064.53|6063.83|6064.78|6064.08|6064.53|6063.83|83
1738790680000|2025-02-05 21:24:40|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|18
1738790690000|2025-02-05 21:24:50|||||||||5
1738790700000|2025-02-05 21:25:00|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|73
1738790710000|2025-02-05 21:25:10|6064.28|6063.58|6063.78|6063.08|6064.28|6063.58|6063.78|6063.08|49
1738790720000|2025-02-05 21:25:20|6063.53|6062.83|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|86
1738790730000|2025-02-05 21:25:30|6063.53|6062.83|6063.28|6062.58|6063.78|6063.08|6063.28|6062.58|79
1738790740000|2025-02-05 21:25:40|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|109
1738790750000|2025-02-05 21:25:50|6063.53|6062.83|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|71
1738790760000|2025-02-05 21:26:00|6063.4|6062.7|6063.4|6062.7|6063.53|6062.83|6063.4|6062.7|40
1738790770000|2025-02-05 21:26:10|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|48
1738790780000|2025-02-05 21:26:20|6063.78|6063.08|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|51
1738790790000|2025-02-05 21:26:30|6063.78|6063.08|6064.03|6063.33|6064.03|6063.33|6063.78|6063.08|73
1738790800000|2025-02-05 21:26:40|||||||||35
1738790810000|2025-02-05 21:26:50|||||||||15
1738790820000|2025-02-05 21:27:00|6064.28|6063.58|6063.78|6063.08|6064.28|6063.58|6063.78|6063.08|148
1738790830000|2025-02-05 21:27:10|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|7
1738790840000|2025-02-05 21:27:20|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|12
1738790850000|2025-02-05 21:27:30|||||||||7
1738790860000|2025-02-05 21:27:40|6064.03|6063.33|6064.03|6063.33|6064.15|6063.45|6064.03|6063.33|140
1738790870000|2025-02-05 21:27:50|||||||||8
1738790880000|2025-02-05 21:28:00|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|8
1738790890000|2025-02-05 21:28:10|||||||||11
1738790900000|2025-02-05 21:28:20|||||||||10
1738790910000|2025-02-05 21:28:30|||||||||2
1738790920000|2025-02-05 21:28:40|||||||||1
1738790930000|2025-02-05 21:28:50|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|211
1738790940000|2025-02-05 21:29:00|6064.03|6063.33|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|173
1738790950000|2025-02-05 21:29:10|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|28
1738790960000|2025-02-05 21:29:20|6063.9|6063.2|6064.03|6063.33|6064.03|6063.33|6063.78|6063.08|33
1738790970000|2025-02-05 21:29:30|||||||||3
1738790980000|2025-02-05 21:29:40|||||||||2
1738790990000|2025-02-05 21:29:50|||||||||10
1738791000000|2025-02-05 21:30:00|6063.53|6062.83|6063.65|6062.95|6063.65|6062.95|6063.28|6062.58|190
1738791010000|2025-02-05 21:30:10|6063.53|6062.83|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|22
1738791020000|2025-02-05 21:30:20|||||||||6
1738791030000|2025-02-05 21:30:30|6063.78|6063.08|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|35
1738791040000|2025-02-05 21:30:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|39
1738791050000|2025-02-05 21:30:50|||||||||17
1738791060000|2025-02-05 21:31:00|6063.4|6062.7|6063.28|6062.58|6063.4|6062.7|6063.28|6062.58|0
1738791070000|2025-02-05 21:31:10|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|53
1738791080000|2025-02-05 21:31:20|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|23
1738791090000|2025-02-05 21:31:30|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|58
1738791100000|2025-02-05 21:31:40|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|44
1738791110000|2025-02-05 21:31:50|||||||||17
1738791120000|2025-02-05 21:32:00|6062.53|6061.83|6062.78|6062.08|6062.78|6062.08|6062.53|6061.83|55
1738791130000|2025-02-05 21:32:10|6062.53|6061.83|6062.53|6061.83|6062.53|6061.83|6062.53|6061.83|13
1738791140000|2025-02-05 21:32:20|||||||||21
1738791150000|2025-02-05 21:32:30|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|24
1738791160000|2025-02-05 21:32:40|||||||||10
1738791170000|2025-02-05 21:32:50|||||||||36
1738791180000|2025-02-05 21:33:00|||||||||5
1738791190000|2025-02-05 21:33:10|||||||||4
1738791200000|2025-02-05 21:33:20|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6062.78|6062.08|54
1738791210000|2025-02-05 21:33:30|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|16
1738791220000|2025-02-05 21:33:40|||||||||7
1738791230000|2025-02-05 21:33:50|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|104
1738791240000|2025-02-05 21:34:00|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|47
1738791250000|2025-02-05 21:34:10|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|27
1738791260000|2025-02-05 21:34:20|6063.28|6062.58|6063.78|6063.08|6063.78|6063.08|6063.28|6062.58|92
1738791270000|2025-02-05 21:34:30|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|33
1738791280000|2025-02-05 21:34:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|87
1738791290000|2025-02-05 21:34:50|||||||||16
1738791300000|2025-02-05 21:35:00|6063.4|6062.7|6063.28|6062.58|6063.4|6062.7|6063.28|6062.58|15
1738791310000|2025-02-05 21:35:10|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|11
1738791320000|2025-02-05 21:35:20|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|20
1738791330000|2025-02-05 21:35:30|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|11
1738791340000|2025-02-05 21:35:40|||||||||3
1738791350000|2025-02-05 21:35:50|||||||||15
1738791360000|2025-02-05 21:36:00|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|19
1738791370000|2025-02-05 21:36:10|||||||||24
1738791380000|2025-02-05 21:36:20|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|70
1738791390000|2025-02-05 21:36:30|||||||||1
1738791400000|2025-02-05 21:36:40|||||||||38
1738791420000|2025-02-05 21:37:00|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|92
1738791430000|2025-02-05 21:37:10|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|55
1738791440000|2025-02-05 21:37:20|6063.4|6062.7|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|33
1738791450000|2025-02-05 21:37:30|6063.4|6062.7|6063.28|6062.58|6063.4|6062.7|6063.28|6062.58|31
1738791460000|2025-02-05 21:37:40|||||||||12
1738791480000|2025-02-05 21:38:00|||||||||1
1738791490000|2025-02-05 21:38:10|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|29
1738791500000|2025-02-05 21:38:20|||||||||21
1738791510000|2025-02-05 21:38:30|6063.4|6062.7|6063.53|6062.83|6063.53|6062.83|6063.4|6062.7|53
1738791520000|2025-02-05 21:38:40|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|70
1738791530000|2025-02-05 21:38:50|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|10
1738791540000|2025-02-05 21:39:00|||||||||48
1738791550000|2025-02-05 21:39:10|6063.4|6062.7|6063.53|6062.83|6063.78|6063.08|6063.28|6062.58|82
1738791570000|2025-02-05 21:39:30|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|32
1738791580000|2025-02-05 21:39:40|||||||||3
1738791590000|2025-02-05 21:39:50|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|27
1738791600000|2025-02-05 21:40:00|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|21
1738791610000|2025-02-05 21:40:10|||||||||1
1738791620000|2025-02-05 21:40:20|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|24
1738791630000|2025-02-05 21:40:30|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|7
1738791640000|2025-02-05 21:40:40|||||||||27
1738791660000|2025-02-05 21:41:00|||||||||3
1738791670000|2025-02-05 21:41:10|||||||||4
1738791680000|2025-02-05 21:41:20|||||||||4
1738791700000|2025-02-05 21:41:40|||||||||20
1738791710000|2025-02-05 21:41:50|6063.03|6062.33|6063.53|6062.83|6063.53|6062.83|6063.03|6062.33|62
1738791720000|2025-02-05 21:42:00|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|79
1738791730000|2025-02-05 21:42:10|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|20
1738791740000|2025-02-05 21:42:20|||||||||3
1738791750000|2025-02-05 21:42:30|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|54
1738791760000|2025-02-05 21:42:40|6063.4|6062.7|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|42
1738791770000|2025-02-05 21:42:50|||||||||37
1738791780000|2025-02-05 21:43:00|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|24
1738791790000|2025-02-05 21:43:10|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|70
1738791800000|2025-02-05 21:43:20|||||||||30
1738791810000|2025-02-05 21:43:30|||||||||33
1738791820000|2025-02-05 21:43:40|||||||||43
1738791830000|2025-02-05 21:43:50|||||||||1
1738791840000|2025-02-05 21:44:00|||||||||23
1738791850000|2025-02-05 21:44:10|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|47
1738791860000|2025-02-05 21:44:20|||||||||68
1738791870000|2025-02-05 21:44:30|||||||||3
1738791880000|2025-02-05 21:44:40|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|127
1738791890000|2025-02-05 21:44:50|6062.53|6061.83|6062.78|6062.08|6062.78|6062.08|6062.53|6061.83|96
1738791900000|2025-02-05 21:45:00|6062.65|6061.95|6062.28|6061.58|6062.65|6061.95|6062.28|6061.58|115
1738791910000|2025-02-05 21:45:10|6062.03|6061.33|6062.03|6061.33|6062.03|6061.33|6062.03|6061.33|73
1738791920000|2025-02-05 21:45:20|||||||||95
1738791930000|2025-02-05 21:45:30|6062.28|6061.58|6062.28|6061.58|6062.28|6061.58|6062.28|6061.58|39
1738791940000|2025-02-05 21:45:40|||||||||6
1738791950000|2025-02-05 21:45:50|||||||||23
1738791960000|2025-02-05 21:46:00|||||||||1
1738791970000|2025-02-05 21:46:10|6062.15|6061.45|6062.28|6061.58|6062.28|6061.58|6062.03|6061.33|27
1738791980000|2025-02-05 21:46:20|6062.15|6061.45|6062.28|6061.58|6062.28|6061.58|6062.15|6061.45|13
1738791990000|2025-02-05 21:46:30|||||||||47
1738792000000|2025-02-05 21:46:40|||||||||11
1738792010000|2025-02-05 21:46:50|6062.03|6061.33|6062.03|6061.33|6062.03|6061.33|6062.03|6061.33|29
1738792020000|2025-02-05 21:47:00|6062.15|6061.45|6062.28|6061.58|6062.28|6061.58|6062.03|6061.33|23
1738792030000|2025-02-05 21:47:10|||||||||7
1738792040000|2025-02-05 21:47:20|6062.53|6061.83|6062.28|6061.58|6062.53|6061.83|6062.28|6061.58|16
1738792050000|2025-02-05 21:47:30|6062.53|6061.83|6062.53|6061.83|6062.53|6061.83|6062.53|6061.83|80
1738792060000|2025-02-05 21:47:40|6062.78|6062.08|6063.03|6062.33|6063.03|6062.33|6062.53|6061.83|28
1738792070000|2025-02-05 21:47:50|6062.78|6062.08|6062.78|6062.08|6062.9|6062.2|6062.78|6062.08|42
1738792080000|2025-02-05 21:48:00|6062.53|6061.83|6062.78|6062.08|6062.78|6062.08|6062.53|6061.83|68
1738792090000|2025-02-05 21:48:10|||||||||16
1738792110000|2025-02-05 21:48:30|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|27
1738792120000|2025-02-05 21:48:40|6063.15|6062.45|6063.15|6062.45|6063.15|6062.45|6063.15|6062.45|41
1738792130000|2025-02-05 21:48:50|6063.28|6062.58|6063.15|6062.45|6063.28|6062.58|6063.03|6062.33|25
1738792140000|2025-02-05 21:49:00|6063.03|6062.33|6063.53|6062.83|6063.53|6062.83|6063.03|6062.33|66
1738792150000|2025-02-05 21:49:10|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|48
1738792160000|2025-02-05 21:49:20|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|94
1738792170000|2025-02-05 21:49:30|||||||||6
1738792180000|2025-02-05 21:49:40|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|117
1738792190000|2025-02-05 21:49:50|6062.78|6062.08|6063.03|6062.33|6063.03|6062.33|6062.78|6062.08|45
1738792200000|2025-02-05 21:50:00|6062.78|6062.08|6063.28|6062.58|6063.28|6062.58|6062.78|6062.08|139
1738792210000|2025-02-05 21:50:10|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|41
1738792220000|2025-02-05 21:50:20|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|44
1738792230000|2025-02-05 21:50:30|||||||||65
1738792240000|2025-02-05 21:50:40|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|10
1738792250000|2025-02-05 21:50:50|6063.53|6062.83|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|76
1738792260000|2025-02-05 21:51:00|||||||||48
1738792270000|2025-02-05 21:51:10|||||||||43
1738792280000|2025-02-05 21:51:20|6063.53|6062.83|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|61
1738792290000|2025-02-05 21:51:30|6063.65|6062.95|6063.78|6063.08|6063.78|6063.08|6063.65|6062.95|32
1738792310000|2025-02-05 21:51:50|6064.03|6063.33|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|105
1738792320000|2025-02-05 21:52:00|6063.78|6063.08|6064.28|6063.58|6064.28|6063.58|6063.78|6063.08|163
1738792330000|2025-02-05 21:52:10|6064.03|6063.33|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|75
1738792340000|2025-02-05 21:52:20|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|21
1738792350000|2025-02-05 21:52:30|6064.03|6063.33|6063.78|6063.08|6064.03|6063.33|6063.78|6063.08|32
1738792360000|2025-02-05 21:52:40|||||||||19
1738792370000|2025-02-05 21:52:50|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|20
1738792380000|2025-02-05 21:53:00|6064.28|6063.58|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|86
1738792390000|2025-02-05 21:53:10|6064.28|6063.58|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|122
1738792400000|2025-02-05 21:53:20|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|7
1738792410000|2025-02-05 21:53:30|||||||||2
1738792420000|2025-02-05 21:53:40|||||||||18
1738792430000|2025-02-05 21:53:50|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|56
1738792440000|2025-02-05 21:54:00|6064.28|6063.58|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|87
1738792450000|2025-02-05 21:54:10|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|17
1738792460000|2025-02-05 21:54:20|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|135
1738792470000|2025-02-05 21:54:30|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|35
1738792480000|2025-02-05 21:54:40|||||||||1
1738792490000|2025-02-05 21:54:50|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|62
1738792500000|2025-02-05 21:55:00|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|170
1738792510000|2025-02-05 21:55:10|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|53
1738792520000|2025-02-05 21:55:20|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|65
1738792530000|2025-02-05 21:55:30|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.4|6064.7|73
1738792540000|2025-02-05 21:55:40|6065.78|6065.08|6066.03|6065.33|6066.03|6065.33|6065.78|6065.08|74
1738792550000|2025-02-05 21:55:50|||||||||45
1738792560000|2025-02-05 21:56:00|6065.78|6065.08|6065.53|6064.83|6065.78|6065.08|6065.53|6064.83|80
1738792570000|2025-02-05 21:56:10|||||||||15
1738792580000|2025-02-05 21:56:20|||||||||5
1738792590000|2025-02-05 21:56:30|||||||||6
1738792600000|2025-02-05 21:56:40|||||||||15
1738792610000|2025-02-05 21:56:50|6065.28|6064.58|6065.53|6064.83|6065.53|6064.83|6065.28|6064.58|118
1738792620000|2025-02-05 21:57:00|6065.28|6064.58|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|82
1738792630000|2025-02-05 21:57:10|6065.4|6064.7|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|59
1738792640000|2025-02-05 21:57:20|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.4|6064.7|30
1738792650000|2025-02-05 21:57:30|||||||||1
1738792660000|2025-02-05 21:57:40|||||||||12
1738792670000|2025-02-05 21:57:50|6065.28|6064.58|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|53
1738792680000|2025-02-05 21:58:00|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|35
1738792690000|2025-02-05 21:58:10|||||||||9
1738792700000|2025-02-05 21:58:20|||||||||49
1738792710000|2025-02-05 21:58:30|||||||||18
1738792720000|2025-02-05 21:58:40|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|34
1738792730000|2025-02-05 21:58:50|6065.9|6065.2|6066.03|6065.33|6066.03|6065.33|6065.9|6065.2|68
1738792740000|2025-02-05 21:59:00|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.53|6064.83|129
1738792750000|2025-02-05 21:59:10|6065.9|6065.2|6065.28|6064.58|6065.9|6065.2|6065.28|6064.58|129
1738792760000|2025-02-05 21:59:20|6065.4|6064.7|6065.28|6064.58|6065.4|6064.7|6065.28|6064.58|116
1738792770000|2025-02-05 21:59:30|6065.53|6064.83|6065.03|6064.33|6065.53|6064.83|6065.03|6064.33|277
1738792780000|2025-02-05 21:59:40|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|35
1738792790000|2025-02-05 21:59:50|6065.15|6064.45|6065.66|6064.16|6065.69|6064.7|6064.9|6064.14|94
1738792830000|2025-02-05 22:00:30|6065.77|6064.27|6065.77|6064.27|6065.77|6064.27|6065.77|6064.27|0
1738792840000|2025-02-05 22:00:40|6065.55|6064.05|6065.55|6064.05|6065.55|6064.05|6065.55|6064.05|0
1738792850000|2025-02-05 22:00:50|6065.77|6064.27|6065.77|6064.27|6065.77|6064.27|6065.77|6064.27|0
1738792870000|2025-02-05 22:01:10|6065.74|6064.24|6065.74|6064.24|6065.74|6064.24|6065.74|6064.24|0
1738792960000|2025-02-05 22:02:40|6065.81|6064.31|6065.74|6064.24|6065.81|6064.31|6065.74|6064.24|0
1738792980000|2025-02-05 22:03:00|6065.7|6064.2|6065.7|6064.2|6065.7|6064.2|6065.7|6064.2|0
1738793000000|2025-02-05 22:03:20|6065.74|6064.24|6065.7|6064.2|6065.74|6064.24|6065.7|6064.2|0
1738793040000|2025-02-05 22:04:00|6065.66|6064.16|6065.66|6064.16|6065.66|6064.16|6065.66|6064.16|0
1738793140000|2025-02-05 22:05:40|6065.63|6064.13|6065.63|6064.13|6065.63|6064.13|6065.63|6064.13|0
1738793160000|2025-02-05 22:06:00|6065.59|6064.09|6065.59|6064.09|6065.59|6064.09|6065.59|6064.09|0
1738793220000|2025-02-05 22:07:00|6065.41|6063.91|6065.41|6063.91|6065.41|6063.91|6065.41|6063.91|0
1738793290000|2025-02-05 22:08:10|6065.37|6063.87|6065.37|6063.87|6065.37|6063.87|6065.37|6063.87|0
1738793360000|2025-02-05 22:09:20|6065.33|6063.83|6065.33|6063.83|6065.33|6063.83|6065.33|6063.83|0
1738793410000|2025-02-05 22:10:10|6065.26|6063.76|6065.26|6063.76|6065.26|6063.76|6065.26|6063.76|0
1738793430000|2025-02-05 22:10:30|6065.22|6063.72|6065.19|6063.69|6065.22|6063.72|6065.19|6063.69|0
1738793440000|2025-02-05 22:10:40|6065.41|6063.91|6065.62|6064.12|6065.62|6064.12|6065.41|6063.91|0
1738793450000|2025-02-05 22:10:50|6065.65|6064.15|6065.83|6064.33|6065.97|6064.47|6065.65|6064.15|0
1738793460000|2025-02-05 22:11:00|6065.69|6064.19|6065.69|6064.19|6065.69|6064.19|6065.69|6064.19|0
1738793470000|2025-02-05 22:11:10|6065.61|6064.11|6065.61|6064.11|6065.61|6064.11|6065.61|6064.11|0
1738793480000|2025-02-05 22:11:20|6065.65|6064.15|6065.65|6064.15|6065.65|6064.15|6065.65|6064.15|0
1738793510000|2025-02-05 22:11:50|6065.83|6064.33|6065.83|6064.33|6065.83|6064.33|6065.83|6064.33|0
1738793530000|2025-02-05 22:12:10|6066.34|6064.84|6066.49|6064.99|6066.49|6064.99|6066.34|6064.84|0
1738793540000|2025-02-05 22:12:20|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|0
1738793550000|2025-02-05 22:12:30|6066.6|6065.1|6066.6|6065.1|6066.6|6065.1|6066.6|6065.1|0
1738793600000|2025-02-05 22:13:20|6066.71|6065.21|6066.05|6064.55|6066.71|6065.21|6066.05|6064.55|0
1738793610000|2025-02-05 22:13:30|6065.9|6064.4|6066.05|6064.55|6066.05|6064.55|6065.9|6064.4|0
1738793670000|2025-02-05 22:14:30|6066.08|6064.58|6066.08|6064.58|6066.08|6064.58|6066.08|6064.58|0
1738793690000|2025-02-05 22:14:50|6066.23|6064.73|6065.9|6064.4|6066.23|6064.73|6065.9|6064.4|0
1738793700000|2025-02-05 22:15:00|6066.23|6064.73|6066.41|6064.91|6066.41|6064.91|6066.23|6064.73|0
1738793710000|2025-02-05 22:15:10|6066.23|6064.73|6066.23|6064.73|6066.23|6064.73|6066.23|6064.73|0
1738793880000|2025-02-05 22:18:00|6066.27|6064.77|6066.27|6064.77|6066.27|6064.77|6066.27|6064.77|0
1738793970000|2025-02-05 22:19:30|6066.74|6065.24|6066.74|6065.24|6066.74|6065.24|6066.74|6065.24|0
1738794040000|2025-02-05 22:20:40|6066.78|6065.28|6066.49|6064.99|6066.89|6065.39|6066.49|6064.99|0
1738794050000|2025-02-05 22:20:50|6066.38|6064.88|6066.38|6064.88|6066.38|6064.88|6066.38|6064.88|0
1738794070000|2025-02-05 22:21:10|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1738794140000|2025-02-05 22:22:20|6066.38|6064.88|6066.41|6064.91|6066.41|6064.91|6066.38|6064.88|0
1738794180000|2025-02-05 22:23:00|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|0
1738794200000|2025-02-05 22:23:20|6066.74|6065.24|6066.74|6065.24|6066.74|6065.24|6066.74|6065.24|0
1738794210000|2025-02-05 22:23:30|6066.49|6064.99|6066.74|6065.24|6066.74|6065.24|6066.49|6064.99|0
1738794220000|2025-02-05 22:23:40|6066.85|6065.35|6066.85|6065.35|6066.85|6065.35|6066.85|6065.35|0
1738794240000|2025-02-05 22:24:00|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1738794340000|2025-02-05 22:25:40|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|0
1738794350000|2025-02-05 22:25:50|6066.71|6065.21|6066.71|6065.21|6066.71|6065.21|6066.71|6065.21|0
1738794360000|2025-02-05 22:26:00|6066.63|6065.13|6066.71|6065.21|6066.71|6065.21|6066.63|6065.13|0
1738794400000|2025-02-05 22:26:40|6066.78|6065.28|6066.49|6064.99|6066.78|6065.28|6066.49|6064.99|0
1738794420000|2025-02-05 22:27:00|6066.45|6064.95|6066.34|6064.84|6066.45|6064.95|6066.34|6064.84|0
1738794450000|2025-02-05 22:27:30|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1738794460000|2025-02-05 22:27:40|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|0
1738794470000|2025-02-05 22:27:50|6066.41|6064.91|6066.41|6064.91|6066.41|6064.91|6066.41|6064.91|0
1738794480000|2025-02-05 22:28:00|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|0
1738794510000|2025-02-05 22:28:30|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|0
1738794540000|2025-02-05 22:29:00|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1738794550000|2025-02-05 22:29:10|6066.41|6064.91|6066.34|6064.84|6066.41|6064.91|6066.34|6064.84|0
1738794590000|2025-02-05 22:29:50|6066.27|6064.77|6066.27|6064.77|6066.27|6064.77|6066.27|6064.77|0
1738794710000|2025-02-05 22:31:50|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|0
1738794990000|2025-02-05 22:36:30|6066.6|6065.1|6066.45|6064.95|6066.6|6065.1|6066.45|6064.95|0
1738795150000|2025-02-05 22:39:10|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1738795200000|2025-02-05 22:40:00|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|0
1738795210000|2025-02-05 22:40:10|6066.6|6065.1|6066.6|6065.1|6066.6|6065.1|6066.6|6065.1|0
1738795300000|2025-02-05 22:41:40|6066.52|6065.02|6066.52|6065.02|6066.52|6065.02|6066.52|6065.02|0
1738795420000|2025-02-05 22:43:40|6066.6|6065.1|6066.6|6065.1|6066.6|6065.1|6066.6|6065.1|0
1738795430000|2025-02-05 22:43:50|6066.52|6065.02|6066.45|6064.95|6066.52|6065.02|6066.45|6064.95|0
1738795440000|2025-02-05 22:44:00|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1738795450000|2025-02-05 22:44:10|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|6066.45|6064.95|0
1738795460000|2025-02-05 22:44:20|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1738795490000|2025-02-05 22:44:50|6066.52|6065.02|6066.52|6065.02|6066.52|6065.02|6066.52|6065.02|0
1738795510000|2025-02-05 22:45:10|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1738795530000|2025-02-05 22:45:30|6066.41|6064.91|6066.41|6064.91|6066.41|6064.91|6066.41|6064.91|0
1738795560000|2025-02-05 22:46:00|6066.38|6064.88|6066.38|6064.88|6066.38|6064.88|6066.38|6064.88|0
1738795570000|2025-02-05 22:46:10|6066.41|6064.91|6066.41|6064.91|6066.49|6064.99|6066.41|6064.91|0
1738795680000|2025-02-05 22:48:00|6066.3|6064.8|6066.3|6064.8|6066.3|6064.8|6066.3|6064.8|0
1738795690000|2025-02-05 22:48:10|6065.76|6064.26|6065.76|6064.26|6065.76|6064.26|6065.76|6064.26|0
1738795700000|2025-02-05 22:48:20|6065.54|6064.04|6065.58|6064.08|6065.58|6064.08|6065.54|6064.04|0
1738795720000|2025-02-05 22:48:40|6065.69|6064.19|6065.69|6064.19|6065.69|6064.19|6065.69|6064.19|0
1738795750000|2025-02-05 22:49:10|6065.54|6064.04|6065.76|6064.26|6065.76|6064.26|6065.54|6064.04|0
1738795770000|2025-02-05 22:49:30|6065.86|6064.36|6065.86|6064.36|6065.86|6064.36|6065.86|6064.36|0
1738795790000|2025-02-05 22:49:50|6065.65|6064.15|6065.54|6064.04|6065.65|6064.15|6065.54|6064.04|0
1738796000000|2025-02-05 22:53:20|6065.61|6064.11|6065.72|6064.22|6065.72|6064.22|6065.61|6064.11|0
1738796100000|2025-02-05 22:55:00|6065.94|6064.44|6065.94|6064.44|6065.94|6064.44|6065.94|6064.44|0
1738796270000|2025-02-05 22:57:50|6065.58|6064.08|6065.58|6064.08|6065.58|6064.08|6065.58|6064.08|0
1738796280000|2025-02-05 22:58:00|6065.83|6064.33|6065.83|6064.33|6065.83|6064.33|6065.83|6064.33|0
1738796290000|2025-02-05 22:58:10|6065.8|6064.3|6065.94|6064.44|6065.94|6064.44|6065.8|6064.3|0
1738796300000|2025-02-05 22:58:20|6066.05|6064.55|6065.86|6064.36|6066.05|6064.55|6065.86|6064.36|0
1738796360000|2025-02-05 22:59:20|6065.9|6064.4|6065.9|6064.4|6065.9|6064.4|6065.9|6064.4|0
1738796380000|2025-02-05 22:59:40|6065.58|6064.08|6065.9|6064.4|6065.9|6064.4|6065.58|6064.08|0
1738796390000|2025-02-05 22:59:50|6065.58|6064.08|6065.54|6064.04|6065.58|6064.08|6065.54|6064.04|0
1738796400000|2025-02-05 23:00:00|6066.15|6065.45|6064.15|6063.45|6066.15|6065.45|6063.4|6062.7|225
1738796410000|2025-02-05 23:00:10|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.03|6063.33|59
1738796420000|2025-02-05 23:00:20|6064.15|6063.45|6064.15|6063.45|6064.28|6063.58|6064.15|6063.45|49
1738796430000|2025-02-05 23:00:30|6064.28|6063.58|6065.03|6064.33|6065.03|6064.33|6064.28|6063.58|30
1738796440000|2025-02-05 23:00:40|6064.9|6064.2|6064.53|6063.83|6064.9|6064.2|6064.53|6063.83|24
1738796450000|2025-02-05 23:00:50|6064.65|6063.95|6064.03|6063.33|6064.78|6064.08|6064.03|6063.33|24
1738796460000|2025-02-05 23:01:00|6064.65|6063.95|6064.78|6064.08|6064.78|6064.08|6064.65|6063.95|22
1738796470000|2025-02-05 23:01:10|6064.65|6063.95|6064.53|6063.83|6064.65|6063.95|6064.53|6063.83|2
1738796480000|2025-02-05 23:01:20|6064.4|6063.7|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|39
1738796490000|2025-02-05 23:01:30|6064.65|6063.95|6065.03|6064.33|6065.15|6064.45|6064.53|6063.83|32
1738796500000|2025-02-05 23:01:40|6065.15|6064.45|6065.03|6064.33|6065.15|6064.45|6065.03|6064.33|4
1738796510000|2025-02-05 23:01:50|6065.15|6064.45|6064.78|6064.08|6065.15|6064.45|6064.78|6064.08|20
1738796520000|2025-02-05 23:02:00|6064.9|6064.2|6064.65|6063.95|6064.9|6064.2|6064.65|6063.95|22
1738796530000|2025-02-05 23:02:10|6064.53|6063.83|6064.78|6064.08|6064.9|6064.2|6064.53|6063.83|9
1738796540000|2025-02-05 23:02:20|||||||||24
1738796550000|2025-02-05 23:02:30|6064.9|6064.2|6064.9|6064.2|6065.03|6064.33|6064.9|6064.2|5
1738796560000|2025-02-05 23:02:40|6064.78|6064.08|6065.03|6064.33|6065.03|6064.33|6064.78|6064.08|18
1738796570000|2025-02-05 23:02:50|6064.9|6064.2|6065.03|6064.33|6065.03|6064.33|6064.78|6064.08|29
1738796580000|2025-02-05 23:03:00|6064.9|6064.2|6064.9|6064.2|6064.9|6064.2|6064.9|6064.2|2
1738796590000|2025-02-05 23:03:10|6064.78|6064.08|6064.53|6063.83|6064.78|6064.08|6064.53|6063.83|18
1738796600000|2025-02-05 23:03:20|6064.4|6063.7|6064.65|6063.95|6064.65|6063.95|6064.4|6063.7|8
1738796610000|2025-02-05 23:03:30|6064.78|6064.08|6064.65|6063.95|6064.78|6064.08|6064.65|6063.95|10
1738796620000|2025-02-05 23:03:40|6064.78|6064.08|6064.65|6063.95|6064.78|6064.08|6064.65|6063.95|13
1738796630000|2025-02-05 23:03:50|6064.53|6063.83|6064.53|6063.83|6064.65|6063.95|6064.53|6063.83|7
1738796640000|2025-02-05 23:04:00|6064.28|6063.58|6064.28|6063.58|6064.4|6063.7|6064.28|6063.58|21
1738796650000|2025-02-05 23:04:10|6064.03|6063.33|6064.28|6063.58|6064.28|6063.58|6064.03|6063.33|12
1738796660000|2025-02-05 23:04:20|6064.15|6063.45|6064.15|6063.45|6064.15|6063.45|6064.15|6063.45|7
1738796670000|2025-02-05 23:04:30|6064.28|6063.58|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|20
1738796680000|2025-02-05 23:04:40|6063.9|6063.2|6064.03|6063.33|6064.03|6063.33|6063.9|6063.2|32
1738796690000|2025-02-05 23:04:50|6063.78|6063.08|6063.78|6063.08|6063.9|6063.2|6063.78|6063.08|25
1738796700000|2025-02-05 23:05:00|6064.03|6063.33|6063.78|6063.08|6064.03|6063.33|6063.78|6063.08|12
1738796710000|2025-02-05 23:05:10|6063.9|6063.2|6063.9|6063.2|6063.9|6063.2|6063.9|6063.2|19
1738796720000|2025-02-05 23:05:20|6063.78|6063.08|6063.9|6063.2|6063.9|6063.2|6063.78|6063.08|7
1738796730000|2025-02-05 23:05:30|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6063.78|6063.08|8
1738796740000|2025-02-05 23:05:40|||||||||5
1738796750000|2025-02-05 23:05:50|||||||||2
1738796760000|2025-02-05 23:06:00|6063.9|6063.2|6063.78|6063.08|6063.9|6063.2|6063.78|6063.08|4
1738796770000|2025-02-05 23:06:10|||||||||5
1738796780000|2025-02-05 23:06:20|6063.65|6062.95|6063.53|6062.83|6063.65|6062.95|6063.53|6062.83|34
1738796790000|2025-02-05 23:06:30|||||||||8
1738796800000|2025-02-05 23:06:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|75
1738796810000|2025-02-05 23:06:50|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.4|6062.7|22
1738796820000|2025-02-05 23:07:00|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|18
1738796830000|2025-02-05 23:07:10|||||||||1
1738796840000|2025-02-05 23:07:20|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|13
1738796850000|2025-02-05 23:07:30|||||||||15
1738796860000|2025-02-05 23:07:40|||||||||1
1738796880000|2025-02-05 23:08:00|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|59
1738796890000|2025-02-05 23:08:10|6063.15|6062.45|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|27
1738796910000|2025-02-05 23:08:30|||||||||7
1738796920000|2025-02-05 23:08:40|||||||||10
1738796930000|2025-02-05 23:08:50|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|9
1738796940000|2025-02-05 23:09:00|6063.03|6062.33|6062.9|6062.2|6063.03|6062.33|6062.9|6062.2|24
1738796950000|2025-02-05 23:09:10|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|4
1738796980000|2025-02-05 23:09:40|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|15
1738796990000|2025-02-05 23:09:50|||||||||3
1738797000000|2025-02-05 23:10:00|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|22
1738797010000|2025-02-05 23:10:10|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|7
1738797020000|2025-02-05 23:10:20|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|56
1738797030000|2025-02-05 23:10:30|6063.15|6062.45|6063.15|6062.45|6063.15|6062.45|6063.15|6062.45|17
1738797040000|2025-02-05 23:10:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|1
1738797060000|2025-02-05 23:11:00|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|23
1738797070000|2025-02-05 23:11:10|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|8
1738797080000|2025-02-05 23:11:20|6063.4|6062.7|6063.28|6062.58|6063.4|6062.7|6063.28|6062.58|22
1738797090000|2025-02-05 23:11:30|6063.15|6062.45|6063.4|6062.7|6063.4|6062.7|6063.15|6062.45|18
1738797100000|2025-02-05 23:11:40|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|1
1738797110000|2025-02-05 23:11:50|6063.4|6062.7|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|30
1738797120000|2025-02-05 23:12:00|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|15
1738797130000|2025-02-05 23:12:10|6063.65|6062.95|6063.65|6062.95|6063.65|6062.95|6063.53|6062.83|14
1738797140000|2025-02-05 23:12:20|6063.53|6062.83|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|4
1738797150000|2025-02-05 23:12:30|6063.9|6063.2|6064.03|6063.33|6064.03|6063.33|6063.9|6063.2|30
1738797160000|2025-02-05 23:12:40|6063.9|6063.2|6063.78|6063.08|6063.9|6063.2|6063.78|6063.08|13
1738797170000|2025-02-05 23:12:50|6063.65|6062.95|6063.78|6063.08|6063.78|6063.08|6063.65|6062.95|22
1738797180000|2025-02-05 23:13:00|6063.9|6063.2|6063.65|6062.95|6063.9|6063.2|6063.65|6062.95|19
1738797200000|2025-02-05 23:13:20|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|12
1738797220000|2025-02-05 23:13:40|||||||||4
1738797230000|2025-02-05 23:13:50|6063.15|6062.45|6063.03|6062.33|6063.15|6062.45|6063.03|6062.33|28
1738797240000|2025-02-05 23:14:00|6063.15|6062.45|6063.15|6062.45|6063.28|6062.58|6063.03|6062.33|15
1738797260000|2025-02-05 23:14:20|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|0
1738797270000|2025-02-05 23:14:30|||||||||23
1738797290000|2025-02-05 23:14:50|||||||||4
1738797300000|2025-02-05 23:15:00|6062.78|6062.08|6062.9|6062.2|6062.9|6062.2|6062.78|6062.08|38
1738797310000|2025-02-05 23:15:10|6062.78|6062.08|6063.03|6062.33|6063.03|6062.33|6062.78|6062.08|5
1738797320000|2025-02-05 23:15:20|6063.28|6062.58|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|19
1738797330000|2025-02-05 23:15:30|6063.28|6062.58|6063.15|6062.45|6063.28|6062.58|6063.15|6062.45|35
1738797340000|2025-02-05 23:15:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|5
1738797360000|2025-02-05 23:16:00|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|8
1738797370000|2025-02-05 23:16:10|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|21
1738797390000|2025-02-05 23:16:30|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|20
1738797400000|2025-02-05 23:16:40|6063.15|6062.45|6063.15|6062.45|6063.15|6062.45|6063.15|6062.45|3
1738797410000|2025-02-05 23:16:50|||||||||1
1738797440000|2025-02-05 23:17:20|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|4
1738797450000|2025-02-05 23:17:30|||||||||7
1738797460000|2025-02-05 23:17:40|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|18
1738797470000|2025-02-05 23:17:50|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|8
1738797480000|2025-02-05 23:18:00|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|9
1738797500000|2025-02-05 23:18:20|||||||||2
1738797510000|2025-02-05 23:18:30|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|7
1738797520000|2025-02-05 23:18:40|6063.65|6062.95|6063.65|6062.95|6063.65|6062.95|6063.65|6062.95|10
1738797530000|2025-02-05 23:18:50|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.65|6062.95|13
1738797540000|2025-02-05 23:19:00|||||||||1
1738797550000|2025-02-05 23:19:10|||||||||2
1738797560000|2025-02-05 23:19:20|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|17
1738797580000|2025-02-05 23:19:40|||||||||1
1738797590000|2025-02-05 23:19:50|6063.4|6062.7|6063.4|6062.7|6063.4|6062.7|6063.4|6062.7|6
1738797600000|2025-02-05 23:20:00|6063.28|6062.58|6063.4|6062.7|6063.4|6062.7|6063.28|6062.58|4
1738797610000|2025-02-05 23:20:10|6063.28|6062.58|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|6
1738797620000|2025-02-05 23:20:20|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|14
1738797630000|2025-02-05 23:20:30|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|23
1738797640000|2025-02-05 23:20:40|6063.78|6063.08|6063.9|6063.2|6063.9|6063.2|6063.78|6063.08|17
1738797650000|2025-02-05 23:20:50|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|0
1738797660000|2025-02-05 23:21:00|6063.9|6063.2|6063.9|6063.2|6063.9|6063.2|6063.9|6063.2|4
1738797670000|2025-02-05 23:21:10|6063.78|6063.08|6064.03|6063.33|6064.03|6063.33|6063.78|6063.08|13
1738797680000|2025-02-05 23:21:20|||||||||4
1738797690000|2025-02-05 23:21:30|6063.78|6063.08|6064.28|6063.58|6064.28|6063.58|6063.78|6063.08|53
1738797700000|2025-02-05 23:21:40|||||||||5
1738797710000|2025-02-05 23:21:50|6064.15|6063.45|6064.15|6063.45|6064.15|6063.45|6064.15|6063.45|13
1738797720000|2025-02-05 23:22:00|6064.03|6063.33|6064.53|6063.83|6064.53|6063.83|6064.03|6063.33|21
1738797730000|2025-02-05 23:22:10|6064.28|6063.58|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|17
1738797750000|2025-02-05 23:22:30|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|52
1738797760000|2025-02-05 23:22:40|||||||||5
1738797770000|2025-02-05 23:22:50|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|13
1738797780000|2025-02-05 23:23:00|6065.4|6064.7|6065.4|6064.7|6065.4|6064.7|6065.4|6064.7|8
1738797790000|2025-02-05 23:23:10|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|21
1738797800000|2025-02-05 23:23:20|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|8
1738797810000|2025-02-05 23:23:30|||||||||5
1738797820000|2025-02-05 23:23:40|||||||||4
1738797830000|2025-02-05 23:23:50|||||||||4
1738797840000|2025-02-05 23:24:00|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|11
1738797850000|2025-02-05 23:24:10|||||||||2
1738797860000|2025-02-05 23:24:20|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6064.78|6064.08|22
1738797870000|2025-02-05 23:24:30|6064.9|6064.2|6064.78|6064.08|6064.9|6064.2|6064.78|6064.08|3
1738797880000|2025-02-05 23:24:40|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6
1738797890000|2025-02-05 23:24:50|||||||||4
1738797900000|2025-02-05 23:25:00|||||||||1
1738797910000|2025-02-05 23:25:10|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|13
1738797930000|2025-02-05 23:25:30|6064.9|6064.2|6064.9|6064.2|6064.9|6064.2|6064.9|6064.2|29
1738797940000|2025-02-05 23:25:40|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|9
1738797950000|2025-02-05 23:25:50|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|20
1738797960000|2025-02-05 23:26:00|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|30
1738797970000|2025-02-05 23:26:10|6065.4|6064.7|6065.78|6065.08|6065.78|6065.08|6065.28|6064.58|22
1738797980000|2025-02-05 23:26:20|6065.65|6064.95|6065.65|6064.95|6065.78|6065.08|6065.65|6064.95|19
1738797990000|2025-02-05 23:26:30|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|12
1738798000000|2025-02-05 23:26:40|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|10
1738798010000|2025-02-05 23:26:50|||||||||2
1738798020000|2025-02-05 23:27:00|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|13
1738798030000|2025-02-05 23:27:10|||||||||3
1738798040000|2025-02-05 23:27:20|||||||||6
1738798050000|2025-02-05 23:27:30|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|34
1738798060000|2025-02-05 23:27:40|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|7
1738798070000|2025-02-05 23:27:50|||||||||6
1738798080000|2025-02-05 23:28:00|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|18
1738798090000|2025-02-05 23:28:10|||||||||1
1738798100000|2025-02-05 23:28:20|||||||||3
1738798110000|2025-02-05 23:28:30|6065.53|6064.83|6065.4|6064.7|6065.53|6064.83|6065.4|6064.7|6
1738798120000|2025-02-05 23:28:40|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|4
1738798130000|2025-02-05 23:28:50|6065.03|6064.33|6065.15|6064.45|6065.15|6064.45|6065.03|6064.33|17
1738798140000|2025-02-05 23:29:00|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|2
1738798150000|2025-02-05 23:29:10|||||||||1
1738798160000|2025-02-05 23:29:20|6065.4|6064.7|6065.28|6064.58|6065.4|6064.7|6065.28|6064.58|1
1738798170000|2025-02-05 23:29:30|6065.4|6064.7|6065.28|6064.58|6065.4|6064.7|6065.28|6064.58|4
1738798180000|2025-02-05 23:29:40|||||||||5
1738798190000|2025-02-05 23:29:50|6065.15|6064.45|6064.78|6064.08|6065.15|6064.45|6064.53|6063.83|27
1738798200000|2025-02-05 23:30:00|6065.03|6064.33|6064.78|6064.08|6065.03|6064.33|6064.78|6064.08|19
1738798210000|2025-02-05 23:30:10|6064.9|6064.2|6065.03|6064.33|6065.03|6064.33|6064.9|6064.2|3
1738798220000|2025-02-05 23:30:20|||||||||4
1738798230000|2025-02-05 23:30:30|6065.15|6064.45|6065.15|6064.45|6065.15|6064.45|6065.15|6064.45|7
1738798240000|2025-02-05 23:30:40|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|2
1738798260000|2025-02-05 23:31:00|6065.15|6064.45|6065.03|6064.33|6065.15|6064.45|6065.03|6064.33|15
1738798270000|2025-02-05 23:31:10|6064.78|6064.08|6064.9|6064.2|6065.03|6064.33|6064.78|6064.08|18
1738798280000|2025-02-05 23:31:20|6065.03|6064.33|6064.9|6064.2|6065.28|6064.58|6064.9|6064.2|7
1738798290000|2025-02-05 23:31:30|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.65|6063.95|2
1738798300000|2025-02-05 23:31:40|||||||||4
1738798310000|2025-02-05 23:31:50|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|2
1738798320000|2025-02-05 23:32:00|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|20
1738798330000|2025-02-05 23:32:10|6064.15|6063.45|6064.15|6063.45|6064.15|6063.45|6064.03|6063.33|20
1738798340000|2025-02-05 23:32:20|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.03|6063.33|11
1738798350000|2025-02-05 23:32:30|6064.15|6063.45|6064.28|6063.58|6064.28|6063.58|6064.03|6063.33|6
1738798360000|2025-02-05 23:32:40|6064.15|6063.45|6064.15|6063.45|6064.15|6063.45|6064.15|6063.45|2
1738798370000|2025-02-05 23:32:50|6063.4|6062.7|6063.28|6062.58|6063.4|6062.7|6063.28|6062.58|116
1738798380000|2025-02-05 23:33:00|6063.4|6062.7|6063.4|6062.7|6063.4|6062.7|6063.4|6062.7|15
1738798390000|2025-02-05 23:33:10|6063.28|6062.58|6063.4|6062.7|6063.4|6062.7|6063.28|6062.58|9
1738798410000|2025-02-05 23:33:30|6063.28|6062.58|6063.15|6062.45|6063.28|6062.58|6063.15|6062.45|26
1738798420000|2025-02-05 23:33:40|6063.03|6062.33|6063.03|6062.33|6063.15|6062.45|6063.03|6062.33|10
1738798430000|2025-02-05 23:33:50|||||||||29
1738798440000|2025-02-05 23:34:00|6062.9|6062.2|6063.03|6062.33|6063.03|6062.33|6062.9|6062.2|18
1738798450000|2025-02-05 23:34:10|6062.9|6062.2|6062.78|6062.08|6062.9|6062.2|6062.78|6062.08|12
1738798470000|2025-02-05 23:34:30|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|13
1738798480000|2025-02-05 23:34:40|||||||||5
1738798490000|2025-02-05 23:34:50|||||||||6
1738798500000|2025-02-05 23:35:00|6062.9|6062.2|6063.03|6062.33|6063.03|6062.33|6062.9|6062.2|7
1738798510000|2025-02-05 23:35:10|6062.9|6062.2|6062.78|6062.08|6062.9|6062.2|6062.78|6062.08|24
1738798520000|2025-02-05 23:35:20|||||||||1
1738798530000|2025-02-05 23:35:30|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|25
1738798540000|2025-02-05 23:35:40|6063.15|6062.45|6063.03|6062.33|6063.15|6062.45|6063.03|6062.33|16
1738798560000|2025-02-05 23:36:00|6063.28|6062.58|6063.15|6062.45|6063.28|6062.58|6063.15|6062.45|11
1738798570000|2025-02-05 23:36:10|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|1
1738798590000|2025-02-05 23:36:30|||||||||6
1738798600000|2025-02-05 23:36:40|||||||||5
1738798620000|2025-02-05 23:37:00|6063.28|6062.58|6063.15|6062.45|6063.28|6062.58|6063.15|6062.45|13
1738798630000|2025-02-05 23:37:10|6063.28|6062.58|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|17
1738798640000|2025-02-05 23:37:20|6063.65|6062.95|6063.65|6062.95|6063.65|6062.95|6063.65|6062.95|7
1738798650000|2025-02-05 23:37:30|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|8
1738798660000|2025-02-05 23:37:40|6063.65|6062.95|6063.65|6062.95|6063.65|6062.95|6063.65|6062.95|2
1738798670000|2025-02-05 23:37:50|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|2
1738798690000|2025-02-05 23:38:10|||||||||17
1738798700000|2025-02-05 23:38:20|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|21
1738798710000|2025-02-05 23:38:30|6063.4|6062.7|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|22
1738798720000|2025-02-05 23:38:40|||||||||2
1738798730000|2025-02-05 23:38:50|6063.15|6062.45|6063.15|6062.45|6063.15|6062.45|6063.15|6062.45|21
1738798740000|2025-02-05 23:39:00|6063.28|6062.58|6063.15|6062.45|6063.28|6062.58|6063.15|6062.45|7
1738798750000|2025-02-05 23:39:10|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|4
1738798760000|2025-02-05 23:39:20|||||||||2
1738798770000|2025-02-05 23:39:30|6063.15|6062.45|6063.28|6062.58|6063.28|6062.58|6063.15|6062.45|7
1738798780000|2025-02-05 23:39:40|6063.15|6062.45|6063.28|6062.58|6063.28|6062.58|6063.15|6062.45|13
1738798800000|2025-02-05 23:40:00|||||||||7
1738798820000|2025-02-05 23:40:20|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|4
1738798830000|2025-02-05 23:40:30|6063.78|6063.08|6063.65|6062.95|6063.78|6063.08|6063.65|6062.95|7
1738798840000|2025-02-05 23:40:40|6063.78|6063.08|6063.65|6062.95|6063.78|6063.08|6063.65|6062.95|2
1738798860000|2025-02-05 23:41:00|6063.53|6062.83|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|4
1738798880000|2025-02-05 23:41:20|||||||||4
1738798890000|2025-02-05 23:41:30|||||||||1
1738798920000|2025-02-05 23:42:00|6063.9|6063.2|6063.78|6063.08|6063.9|6063.2|6063.78|6063.08|3
1738798930000|2025-02-05 23:42:10|||||||||8
1738798960000|2025-02-05 23:42:40|6063.65|6062.95|6063.03|6062.33|6063.65|6062.95|6063.03|6062.33|49
1738798970000|2025-02-05 23:42:50|||||||||6
1738798980000|2025-02-05 23:43:00|||||||||9
1738798990000|2025-02-05 23:43:10|6063.28|6062.58|6063.15|6062.45|6063.28|6062.58|6063.03|6062.33|29
1738799000000|2025-02-05 23:43:20|6063.03|6062.33|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|6
1738799010000|2025-02-05 23:43:30|6063.15|6062.45|6063.03|6062.33|6063.15|6062.45|6063.03|6062.33|9
1738799040000|2025-02-05 23:44:00|||||||||3
1738799050000|2025-02-05 23:44:10|6062.9|6062.2|6063.53|6062.83|6063.78|6063.08|6062.78|6062.08|121
1738799060000|2025-02-05 23:44:20|6063.65|6062.95|6063.4|6062.7|6063.65|6062.95|6063.4|6062.7|10
1738799070000|2025-02-05 23:44:30|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|46
1738799080000|2025-02-05 23:44:40|6064.03|6063.33|6064.53|6063.83|6064.53|6063.83|6064.03|6063.33|37
1738799090000|2025-02-05 23:44:50|6064.4|6063.7|6064.53|6063.83|6064.53|6063.83|6064.4|6063.7|11
1738799100000|2025-02-05 23:45:00|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.15|6063.45|23
1738799110000|2025-02-05 23:45:10|6064.4|6063.7|6064.53|6063.83|6064.53|6063.83|6064.4|6063.7|25
1738799120000|2025-02-05 23:45:20|6064.4|6063.7|6064.53|6063.83|6064.53|6063.83|6064.4|6063.7|5
1738799130000|2025-02-05 23:45:30|6064.78|6064.08|6064.28|6063.58|6064.78|6064.08|6064.28|6063.58|16
1738799140000|2025-02-05 23:45:40|6064.4|6063.7|6064.28|6063.58|6064.4|6063.7|6064.28|6063.58|4
1738799150000|2025-02-05 23:45:50|6064.4|6063.7|6064.28|6063.58|6064.53|6063.83|6064.28|6063.58|13
1738799160000|2025-02-05 23:46:00|6064.15|6063.45|6064.28|6063.58|6064.53|6063.83|6064.15|6063.45|22
1738799170000|2025-02-05 23:46:10|6064.15|6063.45|6064.28|6063.58|6064.28|6063.58|6064.15|6063.45|2
1738799190000|2025-02-05 23:46:30|6064.15|6063.45|6064.15|6063.45|6064.15|6063.45|6064.03|6063.33|21
1738799200000|2025-02-05 23:46:40|6064.28|6063.58|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|17
1738799210000|2025-02-05 23:46:50|||||||||2
1738799220000|2025-02-05 23:47:00|||||||||32
1738799230000|2025-02-05 23:47:10|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.15|6063.45|25
1738799240000|2025-02-05 23:47:20|6064.53|6063.83|6065.03|6064.33|6065.03|6064.33|6064.53|6063.83|34
1738799250000|2025-02-05 23:47:30|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|15
1738799260000|2025-02-05 23:47:40|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.4|6064.7|23
1738799270000|2025-02-05 23:47:50|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.65|6064.95|17
1738799280000|2025-02-05 23:48:00|6065.65|6064.95|6065.4|6064.7|6065.65|6064.95|6065.4|6064.7|14
1738799290000|2025-02-05 23:48:10|6065.28|6064.58|6065.53|6064.83|6065.53|6064.83|6065.28|6064.58|14
1738799300000|2025-02-05 23:48:20|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|38
1738799310000|2025-02-05 23:48:30|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6065.78|6065.08|47
1738799320000|2025-02-05 23:48:40|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|25
1738799330000|2025-02-05 23:48:50|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|40
1738799340000|2025-02-05 23:49:00|6065.9|6065.2|6065.78|6065.08|6065.9|6065.2|6065.78|6065.08|31
1738799350000|2025-02-05 23:49:10|6065.53|6064.83|6065.78|6065.08|6065.78|6065.08|6065.53|6064.83|30
1738799360000|2025-02-05 23:49:20|6065.65|6064.95|6065.65|6064.95|6065.65|6064.95|6065.65|6064.95|9
1738799370000|2025-02-05 23:49:30|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|22
1738799380000|2025-02-05 23:49:40|6065.15|6064.45|6065.28|6064.58|6065.28|6064.58|6065.15|6064.45|3
1738799400000|2025-02-05 23:50:00|6065.53|6064.83|6065.78|6065.08|6065.78|6065.08|6065.53|6064.83|29
1738799410000|2025-02-05 23:50:10|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|49
1738799420000|2025-02-05 23:50:20|6066.4|6065.7|6066.53|6065.83|6066.53|6065.83|6066.28|6065.58|27
1738799430000|2025-02-05 23:50:30|6066.28|6065.58|6066.03|6065.33|6066.28|6065.58|6066.03|6065.33|59
1738799440000|2025-02-05 23:50:40|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|10
1738799450000|2025-02-05 23:50:50|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|15
1738799460000|2025-02-05 23:51:00|6065.15|6064.45|6065.28|6064.58|6065.28|6064.58|6065.15|6064.45|5
1738799470000|2025-02-05 23:51:10|6065.4|6064.7|6065.53|6064.83|6065.53|6064.83|6065.4|6064.7|13
1738799490000|2025-02-05 23:51:30|||||||||1
1738799500000|2025-02-05 23:51:40|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.65|6064.95|27
1738799510000|2025-02-05 23:51:50|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|10
1738799520000|2025-02-05 23:52:00|||||||||1
1738799530000|2025-02-05 23:52:10|6065.4|6064.7|6065.28|6064.58|6065.4|6064.7|6065.28|6064.58|12
1738799540000|2025-02-05 23:52:20|6065.4|6064.7|6065.53|6064.83|6065.53|6064.83|6065.4|6064.7|22
1738799550000|2025-02-05 23:52:30|6065.28|6064.58|6065.53|6064.83|6065.53|6064.83|6065.28|6064.58|25
1738799560000|2025-02-05 23:52:40|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|10
1738799570000|2025-02-05 23:52:50|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|4
1738799580000|2025-02-05 23:53:00|||||||||1
1738799590000|2025-02-05 23:53:10|6065.28|6064.58|6065.4|6064.7|6065.53|6064.83|6065.28|6064.58|13
1738799600000|2025-02-05 23:53:20|6065.15|6064.45|6065.4|6064.7|6065.4|6064.7|6065.15|6064.45|25
1738799610000|2025-02-05 23:53:30|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|3
1738799620000|2025-02-05 23:53:40|||||||||1
1738799640000|2025-02-05 23:54:00|||||||||1
1738799650000|2025-02-05 23:54:10|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6
1738799660000|2025-02-05 23:54:20|6065.4|6064.7|6065.4|6064.7|6065.4|6064.7|6065.4|6064.7|5
1738799670000|2025-02-05 23:54:30|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|1
1738799680000|2025-02-05 23:54:40|6065.28|6064.58|6065.28|6064.58|6065.4|6064.7|6065.28|6064.58|9
1738799690000|2025-02-05 23:54:50|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|10
1738799700000|2025-02-05 23:55:00|6065.4|6064.7|6065.4|6064.7|6065.4|6064.7|6065.4|6064.7|4
1738799710000|2025-02-05 23:55:10|||||||||3
1738799720000|2025-02-05 23:55:20|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|3
1738799730000|2025-02-05 23:55:30|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|5
1738799750000|2025-02-05 23:55:50|||||||||1
1738799760000|2025-02-05 23:56:00|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|27
1738799770000|2025-02-05 23:56:10|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|11
1738799780000|2025-02-05 23:56:20|||||||||2
1738799790000|2025-02-05 23:56:30|6065.9|6065.2|6065.78|6065.08|6065.9|6065.2|6065.78|6065.08|15
1738799800000|2025-02-05 23:56:40|6065.9|6065.2|6066.03|6065.33|6066.03|6065.33|6065.9|6065.2|2
1738799810000|2025-02-05 23:56:50|6065.9|6065.2|6065.78|6065.08|6065.9|6065.2|6065.78|6065.08|2
1738799820000|2025-02-05 23:57:00|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6065.9|6065.2|11
1738799830000|2025-02-05 23:57:10|||||||||9
1738799840000|2025-02-05 23:57:20|||||||||3
1738799850000|2025-02-05 23:57:30|6065.78|6065.08|6066.03|6065.33|6066.03|6065.33|6065.78|6065.08|7
1738799860000|2025-02-05 23:57:40|||||||||1
1738799880000|2025-02-05 23:58:00|6065.78|6065.08|6065.78|6065.08|6065.9|6065.2|6065.78|6065.08|11
1738799890000|2025-02-05 23:58:10|||||||||1
1738799900000|2025-02-05 23:58:20|6065.65|6064.95|6065.53|6064.83|6065.65|6064.95|6065.53|6064.83|13
1738799910000|2025-02-05 23:58:30|||||||||4
1738799920000|2025-02-05 23:58:40|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|10
1738799930000|2025-02-05 23:58:50|||||||||4
1738799950000|2025-02-05 23:59:10|||||||||2
1738799960000|2025-02-05 23:59:20|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|11
1738799970000|2025-02-05 23:59:30|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|57
1738799980000|2025-02-05 23:59:40|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|10
1738799990000|2025-02-05 23:59:50|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|3
1738800000000|2025-02-06 00:00:00|6065.53|6064.83|6065.65|6064.95|6065.78|6065.08|6065.53|6064.83|57
1738800010000|2025-02-06 00:00:10|6065.78|6065.08|6066.28|6065.58|6066.28|6065.58|6065.78|6065.08|38
1738800020000|2025-02-06 00:00:20|6066.15|6065.45|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|16
1738800030000|2025-02-06 00:00:30|6066.53|6065.83|6066.65|6065.95|6066.65|6065.95|6066.53|6065.83|52
1738800040000|2025-02-06 00:00:40|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|23
1738800050000|2025-02-06 00:00:50|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.65|6065.95|9
1738800060000|2025-02-06 00:01:00|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|5
1738800070000|2025-02-06 00:01:10|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|8
1738800080000|2025-02-06 00:01:20|6066.65|6065.95|6067.03|6066.33|6067.03|6066.33|6066.65|6065.95|83
1738800090000|2025-02-06 00:01:30|6066.78|6066.08|6067.03|6066.33|6067.03|6066.33|6066.78|6066.08|44
1738800100000|2025-02-06 00:01:40|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|55
1738800110000|2025-02-06 00:01:50|6066.78|6066.08|6067.03|6066.33|6067.03|6066.33|6066.78|6066.08|15
1738800120000|2025-02-06 00:02:00|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|52
1738800130000|2025-02-06 00:02:10|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|16
1738800140000|2025-02-06 00:02:20|6068.28|6067.58|6069.03|6068.33|6069.03|6068.33|6068.03|6067.33|280
1738800150000|2025-02-06 00:02:30|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|50
1738800160000|2025-02-06 00:02:40|6069.28|6068.58|6070.03|6069.33|6070.53|6069.83|6069.03|6068.33|659
1738800170000|2025-02-06 00:02:50|6070.28|6069.58|6070.15|6069.45|6070.53|6069.83|6070.03|6069.33|64
1738800180000|2025-02-06 00:03:00|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|24
1738800190000|2025-02-06 00:03:10|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|17
1738800200000|2025-02-06 00:03:20|6069.78|6069.08|6070.28|6069.58|6070.28|6069.58|6069.78|6069.08|32
1738800210000|2025-02-06 00:03:30|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|12
1738800220000|2025-02-06 00:03:40|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|26
1738800230000|2025-02-06 00:03:50|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|23
1738800240000|2025-02-06 00:04:00|6071.28|6070.58|6070.78|6070.08|6071.53|6070.83|6070.78|6070.08|460
1738800250000|2025-02-06 00:04:10|6071.03|6070.33|6071.4|6070.7|6071.4|6070.7|6071.03|6070.33|84
1738800260000|2025-02-06 00:04:20|6071.28|6070.58|6070.78|6070.08|6071.28|6070.58|6070.28|6069.58|116
1738800270000|2025-02-06 00:04:30|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|29
1738800280000|2025-02-06 00:04:40|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|15
1738800290000|2025-02-06 00:04:50|6070.28|6069.58|6070.4|6069.7|6070.53|6069.83|6070.15|6069.45|68
1738800300000|2025-02-06 00:05:00|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|23
1738800310000|2025-02-06 00:05:10|6070.15|6069.45|6070.78|6070.08|6070.78|6070.08|6070.15|6069.45|42
1738800320000|2025-02-06 00:05:20|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|3
1738800330000|2025-02-06 00:05:30|6070.53|6069.83|6070.78|6070.08|6071.03|6070.33|6070.53|6069.83|31
1738800340000|2025-02-06 00:05:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|17
1738800350000|2025-02-06 00:05:50|6070.78|6070.08|6071.28|6070.58|6071.28|6070.58|6070.78|6070.08|53
1738800360000|2025-02-06 00:06:00|6071.53|6070.83|6071.15|6070.45|6071.53|6070.83|6071.03|6070.33|27
1738800370000|2025-02-06 00:06:10|6071.28|6070.58|6070.53|6069.83|6071.28|6070.58|6070.53|6069.83|30
1738800380000|2025-02-06 00:06:20|6070.78|6070.08|6070.28|6069.58|6070.9|6070.2|6070.28|6069.58|30
1738800390000|2025-02-06 00:06:30|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|7
1738800400000|2025-02-06 00:06:40|6070.65|6069.95|6070.78|6070.08|6070.9|6070.2|6070.65|6069.95|25
1738800410000|2025-02-06 00:06:50|6070.53|6069.83|6070.78|6070.08|6071.03|6070.33|6070.53|6069.83|58
1738800420000|2025-02-06 00:07:00|6070.28|6069.58|6071.03|6070.33|6071.03|6070.33|6070.28|6069.58|89
1738800430000|2025-02-06 00:07:10|6071.15|6070.45|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|27
1738800440000|2025-02-06 00:07:20|6071.03|6070.33|6071.03|6070.33|6071.15|6070.45|6071.03|6070.33|42
1738800450000|2025-02-06 00:07:30|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|17
1738800460000|2025-02-06 00:07:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|4
1738800470000|2025-02-06 00:07:50|||||||||3
1738800480000|2025-02-06 00:08:00|6070.65|6069.95|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|10
1738800490000|2025-02-06 00:08:10|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|14
1738800500000|2025-02-06 00:08:20|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|12
1738800510000|2025-02-06 00:08:30|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|2
1738800520000|2025-02-06 00:08:40|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.15|6069.45|71
1738800530000|2025-02-06 00:08:50|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|9
1738800540000|2025-02-06 00:09:00|6071.03|6070.33|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|48
1738800550000|2025-02-06 00:09:10|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|9
1738800560000|2025-02-06 00:09:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|20
1738800570000|2025-02-06 00:09:30|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|20
1738800580000|2025-02-06 00:09:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|9
1738800590000|2025-02-06 00:09:50|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|30
1738800600000|2025-02-06 00:10:00|6070.4|6069.7|6070.4|6069.7|6070.4|6069.7|6070.4|6069.7|23
1738800610000|2025-02-06 00:10:10|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|24
1738800620000|2025-02-06 00:10:20|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|34
1738800630000|2025-02-06 00:10:30|6070.53|6069.83|6070.65|6069.95|6070.78|6070.08|6070.53|6069.83|49
1738800640000|2025-02-06 00:10:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|1
1738800650000|2025-02-06 00:10:50|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|12
1738800660000|2025-02-06 00:11:00|6070.65|6069.95|6070.53|6069.83|6070.65|6069.95|6070.53|6069.83|5
1738800670000|2025-02-06 00:11:10|||||||||6
1738800680000|2025-02-06 00:11:20|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|56
1738800690000|2025-02-06 00:11:30|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.53|6068.83|51
1738800700000|2025-02-06 00:11:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|44
1738800710000|2025-02-06 00:11:50|6070.15|6069.45|6070.28|6069.58|6070.53|6069.83|6070.03|6069.33|23
1738800720000|2025-02-06 00:12:00|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|18
1738800730000|2025-02-06 00:12:10|||||||||3
1738800740000|2025-02-06 00:12:20|||||||||3
1738800750000|2025-02-06 00:12:30|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|34
1738800760000|2025-02-06 00:12:40|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|19
1738800770000|2025-02-06 00:12:50|6070.78|6070.08|6070.28|6069.58|6070.78|6070.08|6070.28|6069.58|32
1738800780000|2025-02-06 00:13:00|||||||||12
1738800790000|2025-02-06 00:13:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|16
1738800800000|2025-02-06 00:13:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|16
1738800810000|2025-02-06 00:13:30|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|21
1738800820000|2025-02-06 00:13:40|||||||||11
1738800830000|2025-02-06 00:13:50|||||||||4
1738800840000|2025-02-06 00:14:00|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|25
1738800850000|2025-02-06 00:14:10|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|17
1738800860000|2025-02-06 00:14:20|||||||||6
1738800870000|2025-02-06 00:14:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|26
1738800890000|2025-02-06 00:14:50|||||||||2
1738800900000|2025-02-06 00:15:00|6070.03|6069.33|6070.28|6069.58|6070.53|6069.83|6070.03|6069.33|26
1738800910000|2025-02-06 00:15:10|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|30
1738800920000|2025-02-06 00:15:20|6070.65|6069.95|6070.53|6069.83|6070.65|6069.95|6070.53|6069.83|6
1738800930000|2025-02-06 00:15:30|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|20
1738800940000|2025-02-06 00:15:40|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|21
1738800950000|2025-02-06 00:15:50|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|16
1738800960000|2025-02-06 00:16:00|6069.9|6069.2|6070.03|6069.33|6070.28|6069.58|6069.9|6069.2|26
1738800970000|2025-02-06 00:16:10|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|21
1738800980000|2025-02-06 00:16:20|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|5
1738800990000|2025-02-06 00:16:30|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|15
1738801000000|2025-02-06 00:16:40|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|11
1738801010000|2025-02-06 00:16:50|6069.78|6069.08|6070.03|6069.33|6070.15|6069.45|6069.78|6069.08|19
1738801020000|2025-02-06 00:17:00|||||||||6
1738801040000|2025-02-06 00:17:20|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|16
1738801050000|2025-02-06 00:17:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|12
1738801060000|2025-02-06 00:17:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|23
1738801070000|2025-02-06 00:17:50|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|9
1738801080000|2025-02-06 00:18:00|||||||||14
1738801090000|2025-02-06 00:18:10|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.65|6068.95|1
1738801100000|2025-02-06 00:18:20|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|10
1738801110000|2025-02-06 00:18:30|||||||||4
1738801120000|2025-02-06 00:18:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|14
1738801130000|2025-02-06 00:18:50|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|7
1738801140000|2025-02-06 00:19:00|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|12
1738801150000|2025-02-06 00:19:10|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|10
1738801160000|2025-02-06 00:19:20|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|1
1738801170000|2025-02-06 00:19:30|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|13
1738801180000|2025-02-06 00:19:40|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|15
1738801190000|2025-02-06 00:19:50|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|20
1738801200000|2025-02-06 00:20:00|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|19
1738801210000|2025-02-06 00:20:10|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|19
1738801220000|2025-02-06 00:20:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|16
1738801230000|2025-02-06 00:20:30|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|25
1738801240000|2025-02-06 00:20:40|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|0
1738801250000|2025-02-06 00:20:50|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|4
1738801260000|2025-02-06 00:21:00|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|12
1738801270000|2025-02-06 00:21:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|11
1738801280000|2025-02-06 00:21:20|||||||||12
1738801290000|2025-02-06 00:21:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6
1738801300000|2025-02-06 00:21:40|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|11
1738801310000|2025-02-06 00:21:50|||||||||2
1738801320000|2025-02-06 00:22:00|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|17
1738801330000|2025-02-06 00:22:10|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|11
1738801340000|2025-02-06 00:22:20|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|12
1738801350000|2025-02-06 00:22:30|||||||||1
1738801360000|2025-02-06 00:22:40|6070.15|6069.45|6070.15|6069.45|6070.15|6069.45|6070.15|6069.45|10
1738801370000|2025-02-06 00:22:50|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|1
1738801380000|2025-02-06 00:23:00|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|10
1738801390000|2025-02-06 00:23:10|||||||||1
1738801410000|2025-02-06 00:23:30|||||||||2
1738801430000|2025-02-06 00:23:50|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|7
1738801440000|2025-02-06 00:24:00|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|19
1738801450000|2025-02-06 00:24:10|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|3
1738801470000|2025-02-06 00:24:30|||||||||3
1738801480000|2025-02-06 00:24:40|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|24
1738801500000|2025-02-06 00:25:00|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|20
1738801510000|2025-02-06 00:25:10|||||||||2
1738801520000|2025-02-06 00:25:20|||||||||1
1738801530000|2025-02-06 00:25:30|||||||||5
1738801540000|2025-02-06 00:25:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|8
1738801550000|2025-02-06 00:25:50|||||||||7
1738801560000|2025-02-06 00:26:00|||||||||3
1738801570000|2025-02-06 00:26:10|||||||||2
1738801580000|2025-02-06 00:26:20|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|19
1738801590000|2025-02-06 00:26:30|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|35
1738801600000|2025-02-06 00:26:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|16
1738801610000|2025-02-06 00:26:50|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|11
1738801620000|2025-02-06 00:27:00|||||||||5
1738801630000|2025-02-06 00:27:10|||||||||2
1738801640000|2025-02-06 00:27:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|12
1738801650000|2025-02-06 00:27:30|6070.03|6069.33|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|18
1738801660000|2025-02-06 00:27:40|6069.78|6069.08|6070.15|6069.45|6070.15|6069.45|6069.78|6069.08|12
1738801670000|2025-02-06 00:27:50|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|1
1738801680000|2025-02-06 00:28:00|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|11
1738801690000|2025-02-06 00:28:10|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|16
1738801700000|2025-02-06 00:28:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|9
1738801710000|2025-02-06 00:28:30|||||||||5
1738801720000|2025-02-06 00:28:40|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|5
1738801730000|2025-02-06 00:28:50|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|6
1738801740000|2025-02-06 00:29:00|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|13
1738801750000|2025-02-06 00:29:10|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|4
1738801760000|2025-02-06 00:29:20|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|4
1738801770000|2025-02-06 00:29:30|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|18
1738801780000|2025-02-06 00:29:40|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|9
1738801790000|2025-02-06 00:29:50|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|29
1738801800000|2025-02-06 00:30:00|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|23
1738801810000|2025-02-06 00:30:10|6071.03|6070.33|6071.28|6070.58|6071.53|6070.83|6071.03|6070.33|84
1738801820000|2025-02-06 00:30:20|6071.15|6070.45|6071.03|6070.33|6071.15|6070.45|6071.03|6070.33|17
1738801830000|2025-02-06 00:30:30|6070.78|6070.08|6070.78|6070.08|6070.9|6070.2|6070.78|6070.08|15
1738801840000|2025-02-06 00:30:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|20
1738801850000|2025-02-06 00:30:50|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|20
1738801860000|2025-02-06 00:31:00|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|15
1738801870000|2025-02-06 00:31:10|6070.53|6069.83|6070.53|6069.83|6070.65|6069.95|6070.53|6069.83|9
1738801880000|2025-02-06 00:31:20|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|7
1738801890000|2025-02-06 00:31:30|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|24
1738801900000|2025-02-06 00:31:40|6070.65|6069.95|6070.65|6069.95|6070.65|6069.95|6070.65|6069.95|11
1738801910000|2025-02-06 00:31:50|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|9
1738801920000|2025-02-06 00:32:00|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|14
1738801930000|2025-02-06 00:32:10|6070.28|6069.58|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|3
1738801960000|2025-02-06 00:32:40|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|4
1738801970000|2025-02-06 00:32:50|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|1
1738801980000|2025-02-06 00:33:00|6069.78|6069.08|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|20
1738801990000|2025-02-06 00:33:10|||||||||3
1738802000000|2025-02-06 00:33:20|||||||||11
1738802010000|2025-02-06 00:33:30|6070.15|6069.45|6070.15|6069.45|6070.28|6069.58|6070.15|6069.45|5
1738802020000|2025-02-06 00:33:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|3
1738802030000|2025-02-06 00:33:50|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|8
1738802040000|2025-02-06 00:34:00|6070.65|6069.95|6070.53|6069.83|6070.65|6069.95|6070.53|6069.83|2
1738802050000|2025-02-06 00:34:10|6070.4|6069.7|6070.03|6069.33|6070.4|6069.7|6070.03|6069.33|10
1738802060000|2025-02-06 00:34:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|11
1738802070000|2025-02-06 00:34:30|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|8
1738802080000|2025-02-06 00:34:40|||||||||1
1738802090000|2025-02-06 00:34:50|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|17
1738802100000|2025-02-06 00:35:00|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|15
1738802110000|2025-02-06 00:35:10|6069.9|6069.2|6069.9|6069.2|6070.03|6069.33|6069.78|6069.08|16
1738802120000|2025-02-06 00:35:20|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|6
1738802130000|2025-02-06 00:35:30|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|7
1738802150000|2025-02-06 00:35:50|6069.9|6069.2|6069.78|6069.08|6069.9|6069.2|6069.78|6069.08|11
1738802160000|2025-02-06 00:36:00|6069.65|6068.95|6069.28|6068.58|6069.65|6068.95|6069.28|6068.58|34
1738802170000|2025-02-06 00:36:10|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|19
1738802180000|2025-02-06 00:36:20|||||||||1
1738802190000|2025-02-06 00:36:30|6068.78|6068.08|6068.9|6068.2|6069.03|6068.33|6068.78|6068.08|41
1738802200000|2025-02-06 00:36:40|6068.78|6068.08|6068.28|6067.58|6068.78|6068.08|6068.28|6067.58|44
1738802210000|2025-02-06 00:36:50|||||||||7
1738802220000|2025-02-06 00:37:00|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|13
1738802230000|2025-02-06 00:37:10|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|37
1738802240000|2025-02-06 00:37:20|6068.03|6067.33|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|14
1738802250000|2025-02-06 00:37:30|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|15
1738802260000|2025-02-06 00:37:40|||||||||4
1738802270000|2025-02-06 00:37:50|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|35
1738802280000|2025-02-06 00:38:00|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|16
1738802290000|2025-02-06 00:38:10|||||||||11
1738802300000|2025-02-06 00:38:20|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|15
1738802310000|2025-02-06 00:38:30|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|21
1738802320000|2025-02-06 00:38:40|6068.15|6067.45|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|11
1738802330000|2025-02-06 00:38:50|6068.15|6067.45|6068.15|6067.45|6068.15|6067.45|6068.15|6067.45|3
1738802340000|2025-02-06 00:39:00|6068.28|6067.58|6068.15|6067.45|6068.28|6067.58|6068.15|6067.45|20
1738802350000|2025-02-06 00:39:10|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|21
1738802360000|2025-02-06 00:39:20|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|21
1738802370000|2025-02-06 00:39:30|||||||||1
1738802380000|2025-02-06 00:39:40|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|15
1738802390000|2025-02-06 00:39:50|||||||||4
1738802400000|2025-02-06 00:40:00|||||||||6
1738802410000|2025-02-06 00:40:10|6068.15|6067.45|6068.15|6067.45|6068.28|6067.58|6068.03|6067.33|17
1738802420000|2025-02-06 00:40:20|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|3
1738802430000|2025-02-06 00:40:30|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|7
1738802440000|2025-02-06 00:40:40|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|10
1738802450000|2025-02-06 00:40:50|||||||||1
1738802460000|2025-02-06 00:41:00|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|23
1738802470000|2025-02-06 00:41:10|||||||||6
1738802480000|2025-02-06 00:41:20|||||||||4
1738802490000|2025-02-06 00:41:30|||||||||5
1738802500000|2025-02-06 00:41:40|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|15
1738802510000|2025-02-06 00:41:50|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|7
1738802520000|2025-02-06 00:42:00|6068.15|6067.45|6068.15|6067.45|6068.15|6067.45|6068.15|6067.45|14
1738802530000|2025-02-06 00:42:10|6068.28|6067.58|6068.53|6067.83|6068.78|6068.08|6068.28|6067.58|29
1738802540000|2025-02-06 00:42:20|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|5
1738802560000|2025-02-06 00:42:40|6068.15|6067.45|6068.15|6067.45|6068.15|6067.45|6068.15|6067.45|5
1738802570000|2025-02-06 00:42:50|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6067.78|6067.08|60
1738802590000|2025-02-06 00:43:10|||||||||6
1738802600000|2025-02-06 00:43:20|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|23
1738802610000|2025-02-06 00:43:30|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|4
1738802620000|2025-02-06 00:43:40|||||||||1
1738802630000|2025-02-06 00:43:50|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|21
1738802640000|2025-02-06 00:44:00|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|18
1738802650000|2025-02-06 00:44:10|6068.65|6067.95|6068.65|6067.95|6068.78|6068.08|6068.65|6067.95|5
1738802660000|2025-02-06 00:44:20|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|7
1738802670000|2025-02-06 00:44:30|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|18
1738802680000|2025-02-06 00:44:40|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|24
1738802690000|2025-02-06 00:44:50|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|7
1738802700000|2025-02-06 00:45:00|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|3
1738802710000|2025-02-06 00:45:10|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|7
1738802720000|2025-02-06 00:45:20|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|5
1738802730000|2025-02-06 00:45:30|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|12
1738802740000|2025-02-06 00:45:40|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|14
1738802750000|2025-02-06 00:45:50|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|5
1738802760000|2025-02-06 00:46:00|||||||||12
1738802770000|2025-02-06 00:46:10|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|15
1738802780000|2025-02-06 00:46:20|6067.9|6067.2|6067.9|6067.2|6067.9|6067.2|6067.78|6067.08|6
1738802790000|2025-02-06 00:46:30|6067.78|6067.08|6067.53|6066.83|6067.9|6067.2|6067.53|6066.83|25
1738802800000|2025-02-06 00:46:40|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.4|6066.7|10
1738802810000|2025-02-06 00:46:50|6067.78|6067.08|6067.28|6066.58|6067.78|6067.08|6067.28|6066.58|27
1738802820000|2025-02-06 00:47:00|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|60
1738802830000|2025-02-06 00:47:10|6067.28|6066.58|6067.53|6066.83|6067.65|6066.95|6067.28|6066.58|27
1738802840000|2025-02-06 00:47:20|||||||||1
1738802850000|2025-02-06 00:47:30|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|14
1738802860000|2025-02-06 00:47:40|||||||||13
1738802870000|2025-02-06 00:47:50|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|7
1738802880000|2025-02-06 00:48:00|||||||||2
1738802890000|2025-02-06 00:48:10|||||||||2
1738802900000|2025-02-06 00:48:20|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|1
1738802920000|2025-02-06 00:48:40|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|7
1738802930000|2025-02-06 00:48:50|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|6
1738802940000|2025-02-06 00:49:00|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|28
1738802950000|2025-02-06 00:49:10|6067.65|6066.95|6068.03|6067.33|6068.03|6067.33|6067.65|6066.95|35
1738802960000|2025-02-06 00:49:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|5
1738802970000|2025-02-06 00:49:30|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|1
1738802990000|2025-02-06 00:49:50|||||||||1
1738803000000|2025-02-06 00:50:00|||||||||4
1738803010000|2025-02-06 00:50:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|97
1738803020000|2025-02-06 00:50:20|||||||||5
1738803030000|2025-02-06 00:50:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|8
1738803040000|2025-02-06 00:50:40|6067.53|6066.83|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|4
1738803050000|2025-02-06 00:50:50|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|45
1738803060000|2025-02-06 00:51:00|6066.4|6065.7|6066.28|6065.58|6066.4|6065.7|6066.03|6065.33|87
1738803070000|2025-02-06 00:51:10|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|17
1738803080000|2025-02-06 00:51:20|||||||||2
1738803090000|2025-02-06 00:51:30|6066.53|6065.83|6066.53|6065.83|6066.65|6065.95|6066.53|6065.83|27
1738803110000|2025-02-06 00:51:50|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|85
1738803120000|2025-02-06 00:52:00|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|20
1738803140000|2025-02-06 00:52:20|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|15
1738803150000|2025-02-06 00:52:30|6066.65|6065.95|6066.65|6065.95|6066.65|6065.95|6065.78|6065.08|244
1738803160000|2025-02-06 00:52:40|6066.53|6065.83|6066.78|6066.08|6066.78|6066.08|6066.53|6065.83|11
1738803170000|2025-02-06 00:52:50|||||||||4
1738803180000|2025-02-06 00:53:00|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|31
1738803190000|2025-02-06 00:53:10|6066.9|6066.2|6067.03|6066.33|6067.03|6066.33|6066.9|6066.2|14
1738803200000|2025-02-06 00:53:20|||||||||1
1738803210000|2025-02-06 00:53:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|11
1738803220000|2025-02-06 00:53:40|||||||||6
1738803230000|2025-02-06 00:53:50|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|4
1738803250000|2025-02-06 00:54:10|||||||||11
1738803260000|2025-02-06 00:54:20|||||||||9
1738803280000|2025-02-06 00:54:40|||||||||3
1738803290000|2025-02-06 00:54:50|||||||||4
1738803300000|2025-02-06 00:55:00|6068.03|6067.33|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|47
1738803310000|2025-02-06 00:55:10|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|18
1738803320000|2025-02-06 00:55:20|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|5
1738803330000|2025-02-06 00:55:30|||||||||13
1738803340000|2025-02-06 00:55:40|6067.9|6067.2|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|1
1738803350000|2025-02-06 00:55:50|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|4
1738803360000|2025-02-06 00:56:00|6067.9|6067.2|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|10
1738803370000|2025-02-06 00:56:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|7
1738803380000|2025-02-06 00:56:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|7
1738803390000|2025-02-06 00:56:30|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|22
1738803410000|2025-02-06 00:56:50|6067.28|6066.58|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|18
1738803420000|2025-02-06 00:57:00|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|13
1738803430000|2025-02-06 00:57:10|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|13
1738803440000|2025-02-06 00:57:20|||||||||15
1738803450000|2025-02-06 00:57:30|||||||||12
1738803460000|2025-02-06 00:57:40|||||||||1
1738803480000|2025-02-06 00:58:00|6067.65|6066.95|6067.65|6066.95|6067.78|6067.08|6067.53|6066.83|20
1738803490000|2025-02-06 00:58:10|6067.78|6067.08|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|23
1738803500000|2025-02-06 00:58:20|||||||||37
1738803510000|2025-02-06 00:58:30|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.15|6066.45|28
1738803520000|2025-02-06 00:58:40|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.4|6066.7|31
1738803530000|2025-02-06 00:58:50|||||||||1
1738803540000|2025-02-06 00:59:00|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|18
1738803550000|2025-02-06 00:59:10|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|15
1738803560000|2025-02-06 00:59:20|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.4|6066.7|6
1738803570000|2025-02-06 00:59:30|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.4|6066.7|14
1738803580000|2025-02-06 00:59:40|||||||||2
1738803590000|2025-02-06 00:59:50|6067.4|6066.7|6067.4|6066.7|6067.4|6066.7|6067.4|6066.7|14
1738803600000|2025-02-06 01:00:00|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|23
1738803610000|2025-02-06 01:00:10|||||||||3
1738803620000|2025-02-06 01:00:20|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|28
1738803630000|2025-02-06 01:00:30|6068.03|6067.33|6069.03|6068.33|6069.03|6068.33|6068.03|6067.33|85
1738803640000|2025-02-06 01:00:40|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|21
1738803650000|2025-02-06 01:00:50|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|3
1738803660000|2025-02-06 01:01:00|6068.78|6068.08|6068.4|6067.7|6068.78|6068.08|6068.4|6067.7|18
1738803670000|2025-02-06 01:01:10|6068.28|6067.58|6068.4|6067.7|6068.53|6067.83|6068.28|6067.58|13
1738803680000|2025-02-06 01:01:20|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|13
1738803690000|2025-02-06 01:01:30|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|10
1738803700000|2025-02-06 01:01:40|||||||||5
1738803710000|2025-02-06 01:01:50|||||||||11
1738803720000|2025-02-06 01:02:00|||||||||4
1738803730000|2025-02-06 01:02:10|6068.9|6068.2|6068.78|6068.08|6068.9|6068.2|6068.78|6068.08|5
1738803740000|2025-02-06 01:02:20|||||||||3
1738803750000|2025-02-06 01:02:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|11
1738803760000|2025-02-06 01:02:40|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|30
1738803770000|2025-02-06 01:02:50|6068.28|6067.58|6067.78|6067.08|6068.28|6067.58|6067.78|6067.08|34
1738803780000|2025-02-06 01:03:00|6067.53|6066.83|6067.65|6066.95|6067.65|6066.95|6067.53|6066.83|15
1738803790000|2025-02-06 01:03:10|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|8
1738803800000|2025-02-06 01:03:20|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6
1738803810000|2025-02-06 01:03:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|18
1738803820000|2025-02-06 01:03:40|||||||||4
1738803840000|2025-02-06 01:04:00|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|14
1738803850000|2025-02-06 01:04:10|||||||||3
1738803860000|2025-02-06 01:04:20|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|28
1738803870000|2025-02-06 01:04:30|||||||||2
1738803880000|2025-02-06 01:04:40|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|11
1738803890000|2025-02-06 01:04:50|6067.9|6067.2|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|10
1738803900000|2025-02-06 01:05:00|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|7
1738803910000|2025-02-06 01:05:10|6067.78|6067.08|6067.65|6066.95|6067.78|6067.08|6067.53|6066.83|20
1738803920000|2025-02-06 01:05:20|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.4|6066.7|6
1738803930000|2025-02-06 01:05:30|||||||||6
1738803950000|2025-02-06 01:05:50|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|8
1738803960000|2025-02-06 01:06:00|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|13
1738803970000|2025-02-06 01:06:10|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|8
1738803980000|2025-02-06 01:06:20|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|5
1738803990000|2025-02-06 01:06:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|17
1738804000000|2025-02-06 01:06:40|6067.15|6066.45|6067.03|6066.33|6067.15|6066.45|6067.03|6066.33|14
1738804010000|2025-02-06 01:06:50|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.03|6066.33|61
1738804020000|2025-02-06 01:07:00|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|7
1738804030000|2025-02-06 01:07:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6
1738804040000|2025-02-06 01:07:20|||||||||5
1738804050000|2025-02-06 01:07:30|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|23
1738804060000|2025-02-06 01:07:40|6066.53|6065.83|6066.78|6066.08|6066.78|6066.08|6066.53|6065.83|78
1738804070000|2025-02-06 01:07:50|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|4
1738804080000|2025-02-06 01:08:00|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|10
1738804090000|2025-02-06 01:08:10|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|27
1738804100000|2025-02-06 01:08:20|||||||||1
1738804110000|2025-02-06 01:08:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6
1738804120000|2025-02-06 01:08:40|||||||||7
1738804130000|2025-02-06 01:08:50|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|16
1738804140000|2025-02-06 01:09:00|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|12
1738804150000|2025-02-06 01:09:10|||||||||23
1738804160000|2025-02-06 01:09:20|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6
1738804170000|2025-02-06 01:09:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|7
1738804180000|2025-02-06 01:09:40|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.4|6066.7|0
1738804190000|2025-02-06 01:09:50|||||||||8
1738804200000|2025-02-06 01:10:00|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|8
1738804210000|2025-02-06 01:10:10|||||||||7
1738804220000|2025-02-06 01:10:20|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|4
1738804250000|2025-02-06 01:10:50|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|20
1738804260000|2025-02-06 01:11:00|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|13
1738804280000|2025-02-06 01:11:20|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|5
1738804300000|2025-02-06 01:11:40|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|11
1738804310000|2025-02-06 01:11:50|6068.4|6067.7|6068.15|6067.45|6068.53|6067.83|6068.03|6067.33|122
1738804320000|2025-02-06 01:12:00|6068.03|6067.33|6068.28|6067.58|6068.53|6067.83|6068.03|6067.33|10
1738804330000|2025-02-06 01:12:10|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.28|6067.58|10
1738804350000|2025-02-06 01:12:30|||||||||2
1738804360000|2025-02-06 01:12:40|6068.9|6068.2|6068.9|6068.2|6068.9|6068.2|6068.78|6068.08|5
1738804370000|2025-02-06 01:12:50|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|0
1738804380000|2025-02-06 01:13:00|||||||||8
1738804400000|2025-02-06 01:13:20|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|13
1738804410000|2025-02-06 01:13:30|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6
1738804420000|2025-02-06 01:13:40|6068.65|6067.95|6068.53|6067.83|6068.65|6067.95|6068.53|6067.83|7
1738804430000|2025-02-06 01:13:50|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|0
1738804440000|2025-02-06 01:14:00|6068.53|6067.83|6069.03|6068.33|6069.03|6068.33|6068.53|6067.83|14
1738804450000|2025-02-06 01:14:10|6068.9|6068.2|6068.9|6068.2|6069.03|6068.33|6068.9|6068.2|14
1738804460000|2025-02-06 01:14:20|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.9|6068.2|4
1738804470000|2025-02-06 01:14:30|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|19
1738804480000|2025-02-06 01:14:40|||||||||1
1738804490000|2025-02-06 01:14:50|6069.28|6068.58|6069.28|6068.58|6069.4|6068.7|6069.28|6068.58|16
1738804500000|2025-02-06 01:15:00|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|15
1738804510000|2025-02-06 01:15:10|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|13
1738804520000|2025-02-06 01:15:20|6069.4|6068.7|6069.4|6068.7|6069.4|6068.7|6069.28|6068.58|5
1738804530000|2025-02-06 01:15:30|6069.28|6068.58|6069.28|6068.58|6069.4|6068.7|6069.28|6068.58|2
1738804540000|2025-02-06 01:15:40|6069.03|6068.33|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|5
1738804550000|2025-02-06 01:15:50|||||||||4
1738804560000|2025-02-06 01:16:00|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|15
1738804570000|2025-02-06 01:16:10|6068.53|6067.83|6069.53|6068.83|6069.53|6068.83|6068.53|6067.83|23
1738804580000|2025-02-06 01:16:20|6069.4|6068.7|6069.28|6068.58|6069.4|6068.7|6069.28|6068.58|29
1738804590000|2025-02-06 01:16:30|||||||||2
1738804600000|2025-02-06 01:16:40|||||||||7
1738804610000|2025-02-06 01:16:50|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|7
1738804620000|2025-02-06 01:17:00|6069.28|6068.58|6069.53|6068.83|6069.65|6068.95|6069.28|6068.58|29
1738804630000|2025-02-06 01:17:10|6069.4|6068.7|6069.53|6068.83|6069.65|6068.95|6069.4|6068.7|4
1738804640000|2025-02-06 01:17:20|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|31
1738804650000|2025-02-06 01:17:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|10
1738804670000|2025-02-06 01:17:50|6069.65|6068.95|6069.65|6068.95|6069.65|6068.95|6069.53|6068.83|24
1738804680000|2025-02-06 01:18:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|4
1738804690000|2025-02-06 01:18:10|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|8
1738804700000|2025-02-06 01:18:20|6069.28|6068.58|6068.78|6068.08|6069.28|6068.58|6068.78|6068.08|29
1738804710000|2025-02-06 01:18:30|||||||||18
1738804720000|2025-02-06 01:18:40|||||||||10
1738804730000|2025-02-06 01:18:50|6069.03|6068.33|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|15
1738804740000|2025-02-06 01:19:00|6069.03|6068.33|6068.9|6068.2|6069.03|6068.33|6068.9|6068.2|17
1738804750000|2025-02-06 01:19:10|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.9|6068.2|11
1738804760000|2025-02-06 01:19:20|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|7
1738804780000|2025-02-06 01:19:40|||||||||4
1738804790000|2025-02-06 01:19:50|6068.9|6068.2|6069.15|6068.45|6069.15|6068.45|6068.9|6068.2|22
1738804800000|2025-02-06 01:20:00|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|9
1738804810000|2025-02-06 01:20:10|6069.03|6068.33|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|26
1738804830000|2025-02-06 01:20:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|15
1738804840000|2025-02-06 01:20:40|||||||||3
1738804850000|2025-02-06 01:20:50|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|12
1738804860000|2025-02-06 01:21:00|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|43
1738804890000|2025-02-06 01:21:30|6068.78|6068.08|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|13
1738804900000|2025-02-06 01:21:40|6068.78|6068.08|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|6
1738804910000|2025-02-06 01:21:50|||||||||2
1738804920000|2025-02-06 01:22:00|||||||||3
1738804930000|2025-02-06 01:22:10|6068.65|6067.95|6068.9|6068.2|6068.9|6068.2|6068.65|6067.95|10
1738804940000|2025-02-06 01:22:20|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|5
1738804950000|2025-02-06 01:22:30|||||||||1
1738804970000|2025-02-06 01:22:50|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|19
1738804980000|2025-02-06 01:23:00|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|8
1738805000000|2025-02-06 01:23:20|6068.9|6068.2|6068.9|6068.2|6068.9|6068.2|6068.78|6068.08|10
1738805010000|2025-02-06 01:23:30|6068.78|6068.08|6068.9|6068.2|6068.9|6068.2|6068.78|6068.08|5
1738805020000|2025-02-06 01:23:40|6068.78|6068.08|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|8
1738805040000|2025-02-06 01:24:00|6068.53|6067.83|6068.53|6067.83|6068.65|6067.95|6068.53|6067.83|17
1738805050000|2025-02-06 01:24:10|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|8
1738805060000|2025-02-06 01:24:20|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|9
1738805070000|2025-02-06 01:24:30|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|6
1738805080000|2025-02-06 01:24:40|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|11
1738805090000|2025-02-06 01:24:50|6068.28|6067.58|6068.15|6067.45|6068.28|6067.58|6068.03|6067.33|7
1738805100000|2025-02-06 01:25:00|6068.03|6067.33|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|3
1738805110000|2025-02-06 01:25:10|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|4
1738805120000|2025-02-06 01:25:20|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|6
1738805130000|2025-02-06 01:25:30|6068.4|6067.7|6067.78|6067.08|6068.4|6067.7|6067.78|6067.08|13
1738805140000|2025-02-06 01:25:40|6067.9|6067.2|6067.9|6067.2|6068.03|6067.33|6067.9|6067.2|3
1738805150000|2025-02-06 01:25:50|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|4
1738805160000|2025-02-06 01:26:00|||||||||1
1738805170000|2025-02-06 01:26:10|||||||||2
1738805180000|2025-02-06 01:26:20|6068.15|6067.45|6068.15|6067.45|6068.15|6067.45|6068.15|6067.45|8
1738805190000|2025-02-06 01:26:30|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|0
1738805200000|2025-02-06 01:26:40|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|4
1738805210000|2025-02-06 01:26:50|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|3
1738805220000|2025-02-06 01:27:00|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|7
1738805230000|2025-02-06 01:27:10|||||||||1
1738805240000|2025-02-06 01:27:20|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|5
1738805250000|2025-02-06 01:27:30|6067.78|6067.08|6067.9|6067.2|6067.9|6067.2|6067.78|6067.08|10
1738805260000|2025-02-06 01:27:40|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|1
1738805270000|2025-02-06 01:27:50|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|7
1738805280000|2025-02-06 01:28:00|6068.15|6067.45|6068.4|6067.7|6068.4|6067.7|6068.15|6067.45|4
1738805290000|2025-02-06 01:28:10|6068.28|6067.58|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|2
1738805300000|2025-02-06 01:28:20|||||||||3
1738805310000|2025-02-06 01:28:30|6068.53|6067.83|6068.4|6067.7|6068.53|6067.83|6068.4|6067.7|9
1738805330000|2025-02-06 01:28:50|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|0
1738805340000|2025-02-06 01:29:00|6068.28|6067.58|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|7
1738805350000|2025-02-06 01:29:10|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|2
1738805360000|2025-02-06 01:29:20|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|5
1738805370000|2025-02-06 01:29:30|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|22
1738805380000|2025-02-06 01:29:40|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|2
1738805390000|2025-02-06 01:29:50|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|9
1738805400000|2025-02-06 01:30:00|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.28|6067.58|15
1738805410000|2025-02-06 01:30:10|6069.03|6068.33|6068.9|6068.2|6069.03|6068.33|6068.9|6068.2|23
1738805420000|2025-02-06 01:30:20|6069.03|6068.33|6068.9|6068.2|6069.03|6068.33|6068.78|6068.08|7
1738805430000|2025-02-06 01:30:30|6069.03|6068.33|6068.9|6068.2|6069.03|6068.33|6068.78|6068.08|7
1738805440000|2025-02-06 01:30:40|6068.78|6068.08|6068.53|6067.83|6068.9|6068.2|6068.53|6067.83|12
1738805450000|2025-02-06 01:30:50|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|3
1738805460000|2025-02-06 01:31:00|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|13
1738805470000|2025-02-06 01:31:10|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|12
1738805480000|2025-02-06 01:31:20|||||||||12
1738805490000|2025-02-06 01:31:30|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|10
1738805520000|2025-02-06 01:32:00|6068.4|6067.7|6068.9|6068.2|6068.9|6068.2|6068.4|6067.7|16
1738805530000|2025-02-06 01:32:10|6068.78|6068.08|6068.78|6068.08|6068.9|6068.2|6068.78|6068.08|6
1738805540000|2025-02-06 01:32:20|6068.65|6067.95|6068.65|6067.95|6068.78|6068.08|6068.65|6067.95|5
1738805550000|2025-02-06 01:32:30|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|0
1738805560000|2025-02-06 01:32:40|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|5
1738805570000|2025-02-06 01:32:50|6068.28|6067.58|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|10
1738805580000|2025-02-06 01:33:00|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|8
1738805590000|2025-02-06 01:33:10|6068.78|6068.08|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|14
1738805600000|2025-02-06 01:33:20|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|9
1738805610000|2025-02-06 01:33:30|6068.4|6067.7|6068.65|6067.95|6068.78|6068.08|6068.4|6067.7|28
1738805620000|2025-02-06 01:33:40|6068.53|6067.83|6068.53|6067.83|6068.65|6067.95|6068.53|6067.83|3
1738805630000|2025-02-06 01:33:50|6068.65|6067.95|6068.53|6067.83|6068.65|6067.95|6068.53|6067.83|2
1738805650000|2025-02-06 01:34:10|||||||||3
1738805660000|2025-02-06 01:34:20|||||||||2
1738805670000|2025-02-06 01:34:30|||||||||13
1738805680000|2025-02-06 01:34:40|||||||||6
1738805690000|2025-02-06 01:34:50|6068.78|6068.08|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|14
1738805700000|2025-02-06 01:35:00|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|7
1738805710000|2025-02-06 01:35:10|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|13
1738805720000|2025-02-06 01:35:20|||||||||1
1738805730000|2025-02-06 01:35:30|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|9
1738805740000|2025-02-06 01:35:40|6068.4|6067.7|6068.78|6068.08|6068.78|6068.08|6068.4|6067.7|9
1738805750000|2025-02-06 01:35:50|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6
1738805760000|2025-02-06 01:36:00|6068.78|6068.08|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|6
1738805770000|2025-02-06 01:36:10|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|8
1738805780000|2025-02-06 01:36:20|||||||||10
1738805790000|2025-02-06 01:36:30|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|2
1738805800000|2025-02-06 01:36:40|6068.03|6067.33|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|39
1738805810000|2025-02-06 01:36:50|6068.03|6067.33|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|28
1738805820000|2025-02-06 01:37:00|6067.9|6067.2|6068.53|6067.83|6068.53|6067.83|6067.9|6067.2|24
1738805830000|2025-02-06 01:37:10|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|6068.28|6067.58|5
1738805840000|2025-02-06 01:37:20|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|4
1738805850000|2025-02-06 01:37:30|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|3
1738805860000|2025-02-06 01:37:40|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|10
1738805870000|2025-02-06 01:37:50|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|13
1738805880000|2025-02-06 01:38:00|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|11
1738805890000|2025-02-06 01:38:10|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|5
1738805910000|2025-02-06 01:38:30|||||||||1
1738805920000|2025-02-06 01:38:40|6068.65|6067.95|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|9
1738805930000|2025-02-06 01:38:50|6068.65|6067.95|6068.28|6067.58|6068.65|6067.95|6068.28|6067.58|17
1738805940000|2025-02-06 01:39:00|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|9
1738805950000|2025-02-06 01:39:10|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6067.78|6067.08|20
1738805960000|2025-02-06 01:39:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|1
1738805970000|2025-02-06 01:39:30|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|38
1738805980000|2025-02-06 01:39:40|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|9
1738805990000|2025-02-06 01:39:50|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|19
1738806000000|2025-02-06 01:40:00|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|28
1738806010000|2025-02-06 01:40:10|6067.9|6067.2|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|20
1738806020000|2025-02-06 01:40:20|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|1
1738806030000|2025-02-06 01:40:30|6068.28|6067.58|6067.78|6067.08|6068.28|6067.58|6067.78|6067.08|15
1738806040000|2025-02-06 01:40:40|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|11
1738806050000|2025-02-06 01:40:50|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|9
1738806060000|2025-02-06 01:41:00|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|0
1738806070000|2025-02-06 01:41:10|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|4
1738806080000|2025-02-06 01:41:20|6067.65|6066.95|6067.65|6066.95|6067.78|6067.08|6067.53|6066.83|16
1738806090000|2025-02-06 01:41:30|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|32
1738806100000|2025-02-06 01:41:40|6067.28|6066.58|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|16
1738806110000|2025-02-06 01:41:50|6067.03|6066.33|6066.53|6065.83|6067.03|6066.33|6066.53|6065.83|77
1738806120000|2025-02-06 01:42:00|6066.28|6065.58|6066.78|6066.08|6066.78|6066.08|6066.28|6065.58|41
1738806130000|2025-02-06 01:42:10|6066.65|6065.95|6066.78|6066.08|6066.78|6066.08|6066.65|6065.95|8
1738806140000|2025-02-06 01:42:20|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|31
1738806150000|2025-02-06 01:42:30|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|22
1738806160000|2025-02-06 01:42:40|6066.65|6065.95|6066.53|6065.83|6066.78|6066.08|6066.53|6065.83|8
1738806170000|2025-02-06 01:42:50|||||||||33
1738806180000|2025-02-06 01:43:00|6066.65|6065.95|6067.15|6066.45|6067.28|6066.58|6066.65|6065.95|132
1738806190000|2025-02-06 01:43:10|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|5
1738806200000|2025-02-06 01:43:20|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|3
1738806210000|2025-02-06 01:43:30|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|13
1738806220000|2025-02-06 01:43:40|6067.4|6066.7|6067.53|6066.83|6067.65|6066.95|6067.28|6066.58|6
1738806240000|2025-02-06 01:44:00|6067.28|6066.58|6067.15|6066.45|6067.28|6066.58|6067.15|6066.45|18
1738806250000|2025-02-06 01:44:10|6067.28|6066.58|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|20
1738806260000|2025-02-06 01:44:20|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|9
1738806270000|2025-02-06 01:44:30|6066.65|6065.95|6067.03|6066.33|6067.03|6066.33|6066.65|6065.95|24
1738806280000|2025-02-06 01:44:40|6066.78|6066.08|6067.03|6066.33|6067.03|6066.33|6066.78|6066.08|7
1738806290000|2025-02-06 01:44:50|6066.78|6066.08|6066.9|6066.2|6067.03|6066.33|6066.78|6066.08|7
1738806300000|2025-02-06 01:45:00|6066.78|6066.08|6067.03|6066.33|6067.03|6066.33|6066.78|6066.08|8
1738806310000|2025-02-06 01:45:10|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|10
1738806320000|2025-02-06 01:45:20|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|9
1738806330000|2025-02-06 01:45:30|6067.15|6066.45|6067.15|6066.45|6067.28|6066.58|6067.03|6066.33|2
1738806340000|2025-02-06 01:45:40|6067.03|6066.33|6067.03|6066.33|6067.15|6066.45|6067.03|6066.33|0
1738806350000|2025-02-06 01:45:50|6067.28|6066.58|6066.78|6066.08|6067.28|6066.58|6066.78|6066.08|8
1738806360000|2025-02-06 01:46:00|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|4
1738806370000|2025-02-06 01:46:10|6066.78|6066.08|6067.03|6066.33|6067.03|6066.33|6066.78|6066.08|7
1738806380000|2025-02-06 01:46:20|6067.15|6066.45|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|4
1738806390000|2025-02-06 01:46:30|6067.15|6066.45|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|3
1738806400000|2025-02-06 01:46:40|||||||||2
1738806410000|2025-02-06 01:46:50|6067.4|6066.7|6067.4|6066.7|6067.4|6066.7|6067.4|6066.7|9
1738806420000|2025-02-06 01:47:00|6067.28|6066.58|6067.4|6066.7|6067.53|6066.83|6067.28|6066.58|7
1738806430000|2025-02-06 01:47:10|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|21
1738806440000|2025-02-06 01:47:20|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|5
1738806450000|2025-02-06 01:47:30|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|1
1738806460000|2025-02-06 01:47:40|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|3
1738806470000|2025-02-06 01:47:50|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|3
1738806480000|2025-02-06 01:48:00|6067.65|6066.95|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|5
1738806490000|2025-02-06 01:48:10|6067.28|6066.58|6067.28|6066.58|6067.4|6066.7|6067.15|6066.45|12
1738806500000|2025-02-06 01:48:20|6067.15|6066.45|6067.03|6066.33|6067.15|6066.45|6067.03|6066.33|1
1738806510000|2025-02-06 01:48:30|6067.15|6066.45|6067.28|6066.58|6067.28|6066.58|6067.15|6066.45|12
1738806520000|2025-02-06 01:48:40|6067.03|6066.33|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|6
1738806530000|2025-02-06 01:48:50|||||||||5
1738806540000|2025-02-06 01:49:00|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|13
1738806550000|2025-02-06 01:49:10|6067.15|6066.45|6067.03|6066.33|6067.15|6066.45|6067.03|6066.33|4
1738806560000|2025-02-06 01:49:20|||||||||1
1738806570000|2025-02-06 01:49:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|8
1738806580000|2025-02-06 01:49:40|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6
1738806590000|2025-02-06 01:49:50|6067.28|6066.58|6067.15|6066.45|6067.28|6066.58|6067.03|6066.33|16
1738806600000|2025-02-06 01:50:00|6067.28|6066.58|6067.4|6066.7|6067.53|6066.83|6067.28|6066.58|14
1738806610000|2025-02-06 01:50:10|6067.53|6066.83|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|8
1738806620000|2025-02-06 01:50:20|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.4|6066.7|1
1738806630000|2025-02-06 01:50:30|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|11
1738806640000|2025-02-06 01:50:40|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|13
1738806650000|2025-02-06 01:50:50|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|2
1738806660000|2025-02-06 01:51:00|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|11
1738806670000|2025-02-06 01:51:10|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|21
1738806680000|2025-02-06 01:51:20|||||||||1
1738806690000|2025-02-06 01:51:30|||||||||1
1738806710000|2025-02-06 01:51:50|6067.15|6066.45|6066.53|6065.83|6067.15|6066.45|6066.53|6065.83|38
1738806720000|2025-02-06 01:52:00|6066.78|6066.08|6067.28|6066.58|6067.28|6066.58|6066.53|6065.83|38
1738806730000|2025-02-06 01:52:10|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|11
1738806740000|2025-02-06 01:52:20|6067.4|6066.7|6067.4|6066.7|6067.4|6066.7|6067.4|6066.7|2
1738806750000|2025-02-06 01:52:30|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|5
1738806760000|2025-02-06 01:52:40|6067.65|6066.95|6067.28|6066.58|6067.65|6066.95|6067.28|6066.58|28
1738806770000|2025-02-06 01:52:50|||||||||2
1738806780000|2025-02-06 01:53:00|6067.4|6066.7|6067.53|6066.83|6067.65|6066.95|6067.28|6066.58|15
1738806790000|2025-02-06 01:53:10|6067.65|6066.95|6067.65|6066.95|6067.65|6066.95|6067.65|6066.95|2
1738806800000|2025-02-06 01:53:20|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|2
1738806810000|2025-02-06 01:53:30|6067.65|6066.95|6067.53|6066.83|6067.65|6066.95|6067.53|6066.83|0
1738806820000|2025-02-06 01:53:40|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|2
1738806830000|2025-02-06 01:53:50|6068.03|6067.33|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|37
1738806840000|2025-02-06 01:54:00|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|4
1738806850000|2025-02-06 01:54:10|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|12
1738806860000|2025-02-06 01:54:20|||||||||35
1738806870000|2025-02-06 01:54:30|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|9
1738806880000|2025-02-06 01:54:40|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|5
1738806890000|2025-02-06 01:54:50|||||||||1
1738806910000|2025-02-06 01:55:10|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|22
1738806920000|2025-02-06 01:55:20|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|39
1738806940000|2025-02-06 01:55:40|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|5
1738806950000|2025-02-06 01:55:50|||||||||2
1738806960000|2025-02-06 01:56:00|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|22
1738806980000|2025-02-06 01:56:20|6068.15|6067.45|6068.53|6067.83|6068.53|6067.83|6068.03|6067.33|74
1738806990000|2025-02-06 01:56:30|6068.78|6068.08|6068.65|6067.95|6068.78|6068.08|6068.65|6067.95|14
1738807000000|2025-02-06 01:56:40|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|16
1738807010000|2025-02-06 01:56:50|||||||||2
1738807020000|2025-02-06 01:57:00|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|11
1738807030000|2025-02-06 01:57:10|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|0
1738807040000|2025-02-06 01:57:20|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|8
1738807050000|2025-02-06 01:57:30|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|1
1738807070000|2025-02-06 01:57:50|||||||||1
1738807080000|2025-02-06 01:58:00|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|4
1738807090000|2025-02-06 01:58:10|6068.15|6067.45|6067.78|6067.08|6068.15|6067.45|6067.78|6067.08|21
1738807110000|2025-02-06 01:58:30|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|14
1738807120000|2025-02-06 01:58:40|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|0
1738807140000|2025-02-06 01:59:00|||||||||3
1738807150000|2025-02-06 01:59:10|||||||||1
1738807160000|2025-02-06 01:59:20|6068.15|6067.45|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|7
1738807180000|2025-02-06 01:59:40|6067.53|6066.83|6067.53|6066.83|6067.65|6066.95|6067.53|6066.83|37
1738807200000|2025-02-06 02:00:00|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6066.78|6066.08|53
1738807210000|2025-02-06 02:00:10|6066.9|6066.2|6066.9|6066.2|6066.9|6066.2|6066.9|6066.2|5
1738807220000|2025-02-06 02:00:20|6067.03|6066.33|6067.15|6066.45|6067.28|6066.58|6067.03|6066.33|23
1738807230000|2025-02-06 02:00:30|6067.03|6066.33|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|21
1738807240000|2025-02-06 02:00:40|6067.03|6066.33|6067.03|6066.33|6067.15|6066.45|6067.03|6066.33|12
1738807250000|2025-02-06 02:00:50|||||||||8
1738807260000|2025-02-06 02:01:00|6067.15|6066.45|6067.15|6066.45|6067.15|6066.45|6067.03|6066.33|18
1738807270000|2025-02-06 02:01:10|6067.28|6066.58|6067.15|6066.45|6067.28|6066.58|6067.03|6066.33|1
1738807280000|2025-02-06 02:01:20|6067.03|6066.33|6066.78|6066.08|6067.28|6066.58|6066.78|6066.08|27
1738807290000|2025-02-06 02:01:30|||||||||2
1738807300000|2025-02-06 02:01:40|6067.03|6066.33|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|71
1738807310000|2025-02-06 02:01:50|6067.15|6066.45|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|10
1738807320000|2025-02-06 02:02:00|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6
1738807330000|2025-02-06 02:02:10|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|2
1738807370000|2025-02-06 02:02:50|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.15|6066.45|35
1738807380000|2025-02-06 02:03:00|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|7
1738807400000|2025-02-06 02:03:20|||||||||3
1738807410000|2025-02-06 02:03:30|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|2
1738807420000|2025-02-06 02:03:40|6066.65|6065.95|6066.78|6066.08|6066.78|6066.08|6066.65|6065.95|17
1738807430000|2025-02-06 02:03:50|6066.9|6066.2|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|16
1738807440000|2025-02-06 02:04:00|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|15
1738807460000|2025-02-06 02:04:20|||||||||20
1738807470000|2025-02-06 02:04:30|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|13
1738807480000|2025-02-06 02:04:40|6066.53|6065.83|6066.78|6066.08|6066.78|6066.08|6066.53|6065.83|19
1738807490000|2025-02-06 02:04:50|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|7
1738807500000|2025-02-06 02:05:00|||||||||1
1738807510000|2025-02-06 02:05:10|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|18
1738807520000|2025-02-06 02:05:20|||||||||6
1738807530000|2025-02-06 02:05:30|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6
1738807540000|2025-02-06 02:05:40|||||||||1
1738807550000|2025-02-06 02:05:50|6066.65|6065.95|6066.53|6065.83|6066.65|6065.95|6066.53|6065.83|12
1738807560000|2025-02-06 02:06:00|6066.4|6065.7|6066.28|6065.58|6066.4|6065.7|6066.03|6065.33|55
1738807570000|2025-02-06 02:06:10|6066.15|6065.45|6066.03|6065.33|6066.28|6065.58|6066.03|6065.33|32
1738807580000|2025-02-06 02:06:20|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|10
1738807590000|2025-02-06 02:06:30|6066.4|6065.7|6066.53|6065.83|6066.53|6065.83|6066.28|6065.58|8
1738807600000|2025-02-06 02:06:40|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|14
1738807610000|2025-02-06 02:06:50|||||||||2
1738807620000|2025-02-06 02:07:00|||||||||2
1738807630000|2025-02-06 02:07:10|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|1
1738807640000|2025-02-06 02:07:20|||||||||2
1738807650000|2025-02-06 02:07:30|6067.03|6066.33|6067.53|6066.83|6067.53|6066.83|6067.03|6066.33|66
1738807660000|2025-02-06 02:07:40|6067.4|6066.7|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|8
1738807670000|2025-02-06 02:07:50|||||||||2
1738807680000|2025-02-06 02:08:00|||||||||4
1738807690000|2025-02-06 02:08:10|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|2
1738807710000|2025-02-06 02:08:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|8
1738807720000|2025-02-06 02:08:40|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|2
1738807730000|2025-02-06 02:08:50|6067.15|6066.45|6067.03|6066.33|6067.15|6066.45|6067.03|6066.33|3
1738807740000|2025-02-06 02:09:00|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|14
1738807750000|2025-02-06 02:09:10|6067.53|6066.83|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|9
1738807760000|2025-02-06 02:09:20|6067.03|6066.33|6067.15|6066.45|6067.28|6066.58|6067.03|6066.33|10
1738807770000|2025-02-06 02:09:30|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|11
1738807790000|2025-02-06 02:09:50|6066.9|6066.2|6067.03|6066.33|6067.03|6066.33|6066.9|6066.2|11
1738807800000|2025-02-06 02:10:00|6067.15|6066.45|6067.28|6066.58|6067.28|6066.58|6067.15|6066.45|11
1738807810000|2025-02-06 02:10:10|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|3
1738807830000|2025-02-06 02:10:30|||||||||1
1738807840000|2025-02-06 02:10:40|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|5
1738807850000|2025-02-06 02:10:50|||||||||1
1738807860000|2025-02-06 02:11:00|6067.15|6066.45|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|10
1738807870000|2025-02-06 02:11:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|3
1738807880000|2025-02-06 02:11:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|4
1738807890000|2025-02-06 02:11:30|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|17
1738807900000|2025-02-06 02:11:40|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6
1738807920000|2025-02-06 02:12:00|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.78|6067.08|10
1738807930000|2025-02-06 02:12:10|6067.9|6067.2|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|1
1738807970000|2025-02-06 02:12:50|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|9
1738807980000|2025-02-06 02:13:00|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|17
1738807990000|2025-02-06 02:13:10|6067.65|6066.95|6067.53|6066.83|6067.65|6066.95|6067.53|6066.83|5
1738808000000|2025-02-06 02:13:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|4
1738808010000|2025-02-06 02:13:30|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|5
1738808020000|2025-02-06 02:13:40|6067.78|6067.08|6067.65|6066.95|6067.78|6067.08|6067.53|6066.83|10
1738808030000|2025-02-06 02:13:50|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|11
1738808040000|2025-02-06 02:14:00|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|8
1738808070000|2025-02-06 02:14:30|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|17
1738808090000|2025-02-06 02:14:50|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|21
1738808100000|2025-02-06 02:15:00|6067.65|6066.95|6067.9|6067.2|6067.9|6067.2|6067.65|6066.95|15
1738808110000|2025-02-06 02:15:10|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|0
1738808120000|2025-02-06 02:15:20|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|1
1738808130000|2025-02-06 02:15:30|6067.9|6067.2|6067.9|6067.2|6068.03|6067.33|6067.9|6067.2|14
1738808140000|2025-02-06 02:15:40|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|10
1738808150000|2025-02-06 02:15:50|6067.9|6067.2|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|16
1738808160000|2025-02-06 02:16:00|6067.9|6067.2|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|4
1738808170000|2025-02-06 02:16:10|6067.9|6067.2|6068.28|6067.58|6068.28|6067.58|6067.9|6067.2|12
1738808180000|2025-02-06 02:16:20|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|14
1738808190000|2025-02-06 02:16:30|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|6
1738808200000|2025-02-06 02:16:40|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|11
1738808210000|2025-02-06 02:16:50|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|19
1738808220000|2025-02-06 02:17:00|6068.53|6067.83|6068.28|6067.58|6068.78|6068.08|6068.28|6067.58|36
1738808230000|2025-02-06 02:17:10|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|16
1738808240000|2025-02-06 02:17:20|6068.65|6067.95|6068.53|6067.83|6068.65|6067.95|6068.28|6067.58|14
1738808250000|2025-02-06 02:17:30|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|6
1738808260000|2025-02-06 02:17:40|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|1
1738808270000|2025-02-06 02:17:50|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|4
1738808280000|2025-02-06 02:18:00|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|7
1738808300000|2025-02-06 02:18:20|||||||||2
1738808310000|2025-02-06 02:18:30|6068.53|6067.83|6068.4|6067.7|6068.53|6067.83|6068.4|6067.7|9
1738808320000|2025-02-06 02:18:40|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|11
1738808330000|2025-02-06 02:18:50|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|2
1738808340000|2025-02-06 02:19:00|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|12
1738808350000|2025-02-06 02:19:10|||||||||4
1738808360000|2025-02-06 02:19:20|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|9
1738808370000|2025-02-06 02:19:30|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|10
1738808380000|2025-02-06 02:19:40|||||||||2
1738808390000|2025-02-06 02:19:50|6068.4|6067.7|6068.4|6067.7|6068.53|6067.83|6068.4|6067.7|3
1738808400000|2025-02-06 02:20:00|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|3
1738808410000|2025-02-06 02:20:10|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|17
1738808430000|2025-02-06 02:20:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|147
1738808440000|2025-02-06 02:20:40|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|12
1738808460000|2025-02-06 02:21:00|6068.03|6067.33|6068.15|6067.45|6068.15|6067.45|6068.03|6067.33|28
1738808470000|2025-02-06 02:21:10|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|2
1738808490000|2025-02-06 02:21:30|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|18
1738808500000|2025-02-06 02:21:40|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|16
1738808510000|2025-02-06 02:21:50|6068.28|6067.58|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|16
1738808520000|2025-02-06 02:22:00|6068.53|6067.83|6068.4|6067.7|6068.53|6067.83|6068.28|6067.58|1
1738808530000|2025-02-06 02:22:10|6068.28|6067.58|6068.4|6067.7|6068.53|6067.83|6068.28|6067.58|11
1738808540000|2025-02-06 02:22:20|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|24
1738808550000|2025-02-06 02:22:30|||||||||3
1738808560000|2025-02-06 02:22:40|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|7
1738808570000|2025-02-06 02:22:50|||||||||17
1738808580000|2025-02-06 02:23:00|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|6068.28|6067.58|6
1738808590000|2025-02-06 02:23:10|6068.28|6067.58|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|11
1738808610000|2025-02-06 02:23:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|11
1738808620000|2025-02-06 02:23:40|6068.28|6067.58|6068.4|6067.7|6068.4|6067.7|6068.28|6067.58|11
1738808630000|2025-02-06 02:23:50|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|1
1738808640000|2025-02-06 02:24:00|||||||||1
1738808650000|2025-02-06 02:24:10|||||||||2
1738808660000|2025-02-06 02:24:20|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|7
1738808670000|2025-02-06 02:24:30|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|5
1738808680000|2025-02-06 02:24:40|||||||||7
1738808690000|2025-02-06 02:24:50|||||||||1
1738808700000|2025-02-06 02:25:00|6068.4|6067.7|6068.78|6068.08|6068.78|6068.08|6068.28|6067.58|25
1738808710000|2025-02-06 02:25:10|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|12
1738808720000|2025-02-06 02:25:20|||||||||1
1738808730000|2025-02-06 02:25:30|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|4
1738808740000|2025-02-06 02:25:40|6069.03|6068.33|6068.9|6068.2|6069.03|6068.33|6068.78|6068.08|41
1738808750000|2025-02-06 02:25:50|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|19
1738808760000|2025-02-06 02:26:00|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|10
1738808770000|2025-02-06 02:26:10|6068.78|6068.08|6068.78|6068.08|6068.9|6068.2|6068.78|6068.08|11
1738808780000|2025-02-06 02:26:20|6068.9|6068.2|6068.78|6068.08|6068.9|6068.2|6068.78|6068.08|13
1738808790000|2025-02-06 02:26:30|6068.9|6068.2|6069.15|6068.45|6069.15|6068.45|6068.78|6068.08|6
1738808800000|2025-02-06 02:26:40|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|0
1738808810000|2025-02-06 02:26:50|6069.15|6068.45|6069.28|6068.58|6069.28|6068.58|6069.15|6068.45|8
1738808820000|2025-02-06 02:27:00|||||||||1
1738808830000|2025-02-06 02:27:10|||||||||1
1738808840000|2025-02-06 02:27:20|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|16
1738808850000|2025-02-06 02:27:30|6069.28|6068.58|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|17
1738808860000|2025-02-06 02:27:40|6069.15|6068.45|6069.28|6068.58|6069.28|6068.58|6069.03|6068.33|11
1738808870000|2025-02-06 02:27:50|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|132
1738808880000|2025-02-06 02:28:00|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|14
1738808890000|2025-02-06 02:28:10|||||||||1
1738808910000|2025-02-06 02:28:30|||||||||2
1738808920000|2025-02-06 02:28:40|||||||||3
1738808930000|2025-02-06 02:28:50|||||||||3
1738808940000|2025-02-06 02:29:00|||||||||18
1738808950000|2025-02-06 02:29:10|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|14
1738808960000|2025-02-06 02:29:20|6069.4|6068.7|6069.28|6068.58|6069.4|6068.7|6069.28|6068.58|10
1738808970000|2025-02-06 02:29:30|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|2
1738808980000|2025-02-06 02:29:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|5
1738808990000|2025-02-06 02:29:50|||||||||3
1738809000000|2025-02-06 02:30:00|6069.53|6068.83|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|20
1738809010000|2025-02-06 02:30:10|||||||||1
1738809030000|2025-02-06 02:30:30|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|12
1738809040000|2025-02-06 02:30:40|||||||||8
1738809070000|2025-02-06 02:31:10|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|11
1738809080000|2025-02-06 02:31:20|6069.15|6068.45|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|26
1738809090000|2025-02-06 02:31:30|6069.15|6068.45|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|4
1738809100000|2025-02-06 02:31:40|||||||||1
1738809120000|2025-02-06 02:32:00|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|5
1738809130000|2025-02-06 02:32:10|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|7
1738809160000|2025-02-06 02:32:40|||||||||12
1738809170000|2025-02-06 02:32:50|||||||||18
1738809200000|2025-02-06 02:33:20|||||||||4
1738809210000|2025-02-06 02:33:30|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|24
1738809220000|2025-02-06 02:33:40|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|17
1738809230000|2025-02-06 02:33:50|||||||||2
1738809240000|2025-02-06 02:34:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|18
1738809250000|2025-02-06 02:34:10|||||||||1
1738809260000|2025-02-06 02:34:20|||||||||2
1738809270000|2025-02-06 02:34:30|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6
1738809280000|2025-02-06 02:34:40|||||||||16
1738809290000|2025-02-06 02:34:50|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|15
1738809300000|2025-02-06 02:35:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|22
1738809310000|2025-02-06 02:35:10|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|16
1738809320000|2025-02-06 02:35:20|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|13
1738809330000|2025-02-06 02:35:30|6069.65|6068.95|6069.65|6068.95|6069.65|6068.95|6069.53|6068.83|10
1738809340000|2025-02-06 02:35:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|0
1738809350000|2025-02-06 02:35:50|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|26
1738809360000|2025-02-06 02:36:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|12
1738809370000|2025-02-06 02:36:10|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|8
1738809380000|2025-02-06 02:36:20|||||||||2
1738809390000|2025-02-06 02:36:30|6070.15|6069.45|6070.15|6069.45|6070.15|6069.45|6070.03|6069.33|9
1738809400000|2025-02-06 02:36:40|6070.03|6069.33|6070.15|6069.45|6070.28|6069.58|6070.03|6069.33|12
1738809410000|2025-02-06 02:36:50|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|2
1738809430000|2025-02-06 02:37:10|||||||||6
1738809440000|2025-02-06 02:37:20|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|21
1738809460000|2025-02-06 02:37:40|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|8
1738809470000|2025-02-06 02:37:50|||||||||2
1738809480000|2025-02-06 02:38:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.65|6068.95|24
1738809490000|2025-02-06 02:38:10|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|1
1738809500000|2025-02-06 02:38:20|||||||||12
1738809510000|2025-02-06 02:38:30|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|11
1738809520000|2025-02-06 02:38:40|||||||||1
1738809530000|2025-02-06 02:38:50|6069.53|6068.83|6069.4|6068.7|6069.53|6068.83|6069.4|6068.7|18
1738809540000|2025-02-06 02:39:00|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|10
1738809550000|2025-02-06 02:39:10|||||||||1
1738809560000|2025-02-06 02:39:20|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|10
1738809580000|2025-02-06 02:39:40|6070.03|6069.33|6069.9|6069.2|6070.03|6069.33|6069.9|6069.2|14
1738809590000|2025-02-06 02:39:50|6070.03|6069.33|6069.9|6069.2|6070.03|6069.33|6069.9|6069.2|2
1738809600000|2025-02-06 02:40:00|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|10
1738809610000|2025-02-06 02:40:10|||||||||1
1738809620000|2025-02-06 02:40:20|||||||||5
1738809630000|2025-02-06 02:40:30|||||||||7
1738809660000|2025-02-06 02:41:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|14
1738809670000|2025-02-06 02:41:10|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|19
1738809680000|2025-02-06 02:41:20|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|1
1738809690000|2025-02-06 02:41:30|6069.78|6069.08|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|18
1738809700000|2025-02-06 02:41:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|16
1738809710000|2025-02-06 02:41:50|6069.53|6068.83|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|38
1738809720000|2025-02-06 02:42:00|6069.78|6069.08|6069.65|6068.95|6069.78|6069.08|6069.65|6068.95|10
1738809730000|2025-02-06 02:42:10|6069.53|6068.83|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|1
1738809740000|2025-02-06 02:42:20|||||||||1
1738809760000|2025-02-06 02:42:40|||||||||4
1738809770000|2025-02-06 02:42:50|||||||||1
1738809780000|2025-02-06 02:43:00|6069.28|6068.58|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|32
1738809800000|2025-02-06 02:43:20|||||||||8
1738809850000|2025-02-06 02:44:10|||||||||15
1738809860000|2025-02-06 02:44:20|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|16
1738809870000|2025-02-06 02:44:30|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|3
1738809890000|2025-02-06 02:44:50|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|13
1738809900000|2025-02-06 02:45:00|6069.4|6068.7|6069.53|6068.83|6069.65|6068.95|6069.4|6068.7|15
1738809910000|2025-02-06 02:45:10|6069.28|6068.58|6069.28|6068.58|6069.4|6068.7|6069.28|6068.58|15
1738809930000|2025-02-06 02:45:30|6069.53|6068.83|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|13
1738809940000|2025-02-06 02:45:40|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|17
1738809950000|2025-02-06 02:45:50|6069.53|6068.83|6069.65|6068.95|6069.78|6069.08|6069.53|6068.83|27
1738809960000|2025-02-06 02:46:00|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|12
1738809970000|2025-02-06 02:46:10|||||||||1
1738809990000|2025-02-06 02:46:30|||||||||9
1738810000000|2025-02-06 02:46:40|||||||||1
1738810030000|2025-02-06 02:47:10|||||||||1
1738810040000|2025-02-06 02:47:20|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|13
1738810050000|2025-02-06 02:47:30|||||||||1
1738810060000|2025-02-06 02:47:40|6069.15|6068.45|6069.28|6068.58|6069.28|6068.58|6069.15|6068.45|15
1738810070000|2025-02-06 02:47:50|||||||||1
1738810090000|2025-02-06 02:48:10|||||||||2
1738810100000|2025-02-06 02:48:20|||||||||1
1738810130000|2025-02-06 02:48:50|6069.03|6068.33|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|55
1738810140000|2025-02-06 02:49:00|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.15|6068.45|10
1738810160000|2025-02-06 02:49:20|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|9
1738810180000|2025-02-06 02:49:40|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|12
1738810190000|2025-02-06 02:49:50|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|21
1738810210000|2025-02-06 02:50:10|||||||||7
1738810230000|2025-02-06 02:50:30|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|17
1738810240000|2025-02-06 02:50:40|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|21
1738810250000|2025-02-06 02:50:50|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|9
1738810260000|2025-02-06 02:51:00|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6
1738810300000|2025-02-06 02:51:40|||||||||2
1738810320000|2025-02-06 02:52:00|6069.28|6068.58|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|49
1738810330000|2025-02-06 02:52:10|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6
1738810360000|2025-02-06 02:52:40|6069.15|6068.45|6069.28|6068.58|6069.28|6068.58|6069.15|6068.45|11
1738810370000|2025-02-06 02:52:50|||||||||8
1738810380000|2025-02-06 02:53:00|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|5
1738810390000|2025-02-06 02:53:10|6069.28|6068.58|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|18
1738810400000|2025-02-06 02:53:20|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|8
1738810410000|2025-02-06 02:53:30|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|20
1738810420000|2025-02-06 02:53:40|||||||||6
1738810430000|2025-02-06 02:53:50|||||||||2
1738810440000|2025-02-06 02:54:00|||||||||4
1738810460000|2025-02-06 02:54:20|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|22
1738810470000|2025-02-06 02:54:30|6069.65|6068.95|6069.65|6068.95|6069.65|6068.95|6069.65|6068.95|0
1738810480000|2025-02-06 02:54:40|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|1
1738810500000|2025-02-06 02:55:00|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|11
1738810510000|2025-02-06 02:55:10|||||||||1
1738810520000|2025-02-06 02:55:20|||||||||8
1738810540000|2025-02-06 02:55:40|6069.4|6068.7|6069.4|6068.7|6069.4|6068.7|6069.28|6068.58|24
1738810550000|2025-02-06 02:55:50|6069.28|6068.58|6069.4|6068.7|6069.53|6068.83|6069.28|6068.58|7
1738810560000|2025-02-06 02:56:00|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|1
1738810580000|2025-02-06 02:56:20|6069.4|6068.7|6069.4|6068.7|6069.53|6068.83|6069.4|6068.7|4
1738810590000|2025-02-06 02:56:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|0
1738810600000|2025-02-06 02:56:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|10
1738810610000|2025-02-06 02:56:50|||||||||2
1738810620000|2025-02-06 02:57:00|||||||||1
1738810630000|2025-02-06 02:57:10|||||||||2
1738810640000|2025-02-06 02:57:20|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|11
1738810650000|2025-02-06 02:57:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|13
1738810660000|2025-02-06 02:57:40|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|10
1738810670000|2025-02-06 02:57:50|||||||||4
1738810680000|2025-02-06 02:58:00|||||||||3
1738810690000|2025-02-06 02:58:10|6069.9|6069.2|6069.78|6069.08|6069.9|6069.2|6069.78|6069.08|5
1738810720000|2025-02-06 02:58:40|||||||||7
1738810730000|2025-02-06 02:58:50|6069.9|6069.2|6069.78|6069.08|6069.9|6069.2|6069.78|6069.08|2
1738810770000|2025-02-06 02:59:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|30
1738810780000|2025-02-06 02:59:40|||||||||1
1738810800000|2025-02-06 03:00:00|||||||||13
1738810810000|2025-02-06 03:00:10|||||||||7
1738810820000|2025-02-06 03:00:20|6069.65|6068.95|6069.78|6069.08|6069.9|6069.2|6069.65|6068.95|17
1738810830000|2025-02-06 03:00:30|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|28
1738810840000|2025-02-06 03:00:40|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|7
1738810850000|2025-02-06 03:00:50|6070.53|6069.83|6070.28|6069.58|6070.65|6069.95|6070.28|6069.58|87
1738810860000|2025-02-06 03:01:00|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|9
1738810870000|2025-02-06 03:01:10|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|3
1738810880000|2025-02-06 03:01:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6
1738810890000|2025-02-06 03:01:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|5
1738810900000|2025-02-06 03:01:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|3
1738810910000|2025-02-06 03:01:50|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|3
1738810920000|2025-02-06 03:02:00|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|17
1738810930000|2025-02-06 03:02:10|||||||||4
1738810950000|2025-02-06 03:02:30|||||||||4
1738810960000|2025-02-06 03:02:40|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|24
1738810970000|2025-02-06 03:02:50|||||||||1
1738810980000|2025-02-06 03:03:00|6070.03|6069.33|6069.9|6069.2|6070.03|6069.33|6069.9|6069.2|18
1738810990000|2025-02-06 03:03:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|21
1738811000000|2025-02-06 03:03:20|||||||||1
1738811010000|2025-02-06 03:03:30|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|7
1738811020000|2025-02-06 03:03:40|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|2
1738811030000|2025-02-06 03:03:50|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|9
1738811040000|2025-02-06 03:04:00|6069.9|6069.2|6069.78|6069.08|6069.9|6069.2|6069.78|6069.08|6
1738811050000|2025-02-06 03:04:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|10
1738811060000|2025-02-06 03:04:20|6070.15|6069.45|6070.15|6069.45|6070.15|6069.45|6070.15|6069.45|7
1738811070000|2025-02-06 03:04:30|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|8
1738811080000|2025-02-06 03:04:40|6070.15|6069.45|6070.15|6069.45|6070.15|6069.45|6070.03|6069.33|3
1738811090000|2025-02-06 03:04:50|6070.03|6069.33|6070.15|6069.45|6070.28|6069.58|6070.03|6069.33|6
1738811100000|2025-02-06 03:05:00|6070.03|6069.33|6070.15|6069.45|6070.28|6069.58|6070.03|6069.33|9
1738811110000|2025-02-06 03:05:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|0
1738811120000|2025-02-06 03:05:20|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|23
1738811130000|2025-02-06 03:05:30|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|11
1738811160000|2025-02-06 03:06:00|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|8
1738811170000|2025-02-06 03:06:10|||||||||2
1738811190000|2025-02-06 03:06:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|22
1738811200000|2025-02-06 03:06:40|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|20
1738811210000|2025-02-06 03:06:50|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6
1738811220000|2025-02-06 03:07:00|6070.03|6069.33|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|10
1738811230000|2025-02-06 03:07:10|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.28|6068.58|80
1738811250000|2025-02-06 03:07:30|||||||||6
1738811270000|2025-02-06 03:07:50|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|24
1738811290000|2025-02-06 03:08:10|||||||||6
1738811300000|2025-02-06 03:08:20|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|12
1738811320000|2025-02-06 03:08:40|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|18
1738811330000|2025-02-06 03:08:50|||||||||23
1738811340000|2025-02-06 03:09:00|||||||||3
1738811350000|2025-02-06 03:09:10|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.9|6068.2|40
1738811360000|2025-02-06 03:09:20|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|11
1738811370000|2025-02-06 03:09:30|||||||||10
1738811380000|2025-02-06 03:09:40|||||||||13
1738811390000|2025-02-06 03:09:50|6068.9|6068.2|6068.78|6068.08|6068.9|6068.2|6068.78|6068.08|9
1738811400000|2025-02-06 03:10:00|||||||||2
1738811410000|2025-02-06 03:10:10|||||||||35
1738811420000|2025-02-06 03:10:20|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|24
1738811430000|2025-02-06 03:10:30|6068.9|6068.2|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|4
1738811440000|2025-02-06 03:10:40|6068.9|6068.2|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|4
1738811450000|2025-02-06 03:10:50|6068.9|6068.2|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|13
1738811460000|2025-02-06 03:11:00|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|17
1738811480000|2025-02-06 03:11:20|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|11
1738811490000|2025-02-06 03:11:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|5
1738811500000|2025-02-06 03:11:40|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|74
1738811510000|2025-02-06 03:11:50|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|1
1738811540000|2025-02-06 03:12:20|||||||||3
1738811560000|2025-02-06 03:12:40|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|18
1738811570000|2025-02-06 03:12:50|||||||||13
1738811580000|2025-02-06 03:13:00|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|12
1738811590000|2025-02-06 03:13:10|6068.28|6067.58|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|10
1738811600000|2025-02-06 03:13:20|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|3
1738811610000|2025-02-06 03:13:30|||||||||3
1738811620000|2025-02-06 03:13:40|||||||||2
1738811640000|2025-02-06 03:14:00|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|19
1738811650000|2025-02-06 03:14:10|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|8
1738811660000|2025-02-06 03:14:20|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6
1738811670000|2025-02-06 03:14:30|||||||||1
1738811700000|2025-02-06 03:15:00|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|12
1738811710000|2025-02-06 03:15:10|||||||||4
1738811720000|2025-02-06 03:15:20|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|32
1738811730000|2025-02-06 03:15:30|6069.15|6068.45|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|5
1738811740000|2025-02-06 03:15:40|||||||||2
1738811750000|2025-02-06 03:15:50|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.9|6068.2|22
1738811760000|2025-02-06 03:16:00|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|3
1738811770000|2025-02-06 03:16:10|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|5
1738811780000|2025-02-06 03:16:20|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|6068.53|6067.83|1
1738811790000|2025-02-06 03:16:30|6068.53|6067.83|6068.65|6067.95|6068.78|6068.08|6068.53|6067.83|5
1738811800000|2025-02-06 03:16:40|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|2
1738811810000|2025-02-06 03:16:50|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|11
1738811820000|2025-02-06 03:17:00|6068.9|6068.2|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|3
1738811830000|2025-02-06 03:17:10|||||||||1
1738811840000|2025-02-06 03:17:20|||||||||1
1738811850000|2025-02-06 03:17:30|6069.03|6068.33|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|18
1738811860000|2025-02-06 03:17:40|6068.9|6068.2|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|2
1738811870000|2025-02-06 03:17:50|||||||||3
1738811900000|2025-02-06 03:18:20|6068.9|6068.2|6068.9|6068.2|6068.9|6068.2|6068.9|6068.2|8
1738811910000|2025-02-06 03:18:30|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|3
1738811920000|2025-02-06 03:18:40|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|12
1738811950000|2025-02-06 03:19:10|6068.53|6067.83|6068.65|6067.95|6068.65|6067.95|6068.53|6067.83|29
1738811960000|2025-02-06 03:19:20|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|0
1738811970000|2025-02-06 03:19:30|||||||||1
1738811980000|2025-02-06 03:19:40|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|3
1738811990000|2025-02-06 03:19:50|||||||||24
1738812000000|2025-02-06 03:20:00|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|4
1738812020000|2025-02-06 03:20:20|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|14
1738812030000|2025-02-06 03:20:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|5
1738812040000|2025-02-06 03:20:40|6068.28|6067.58|6068.4|6067.7|6068.53|6067.83|6068.28|6067.58|24
1738812050000|2025-02-06 03:20:50|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|0
1738812060000|2025-02-06 03:21:00|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|4
1738812070000|2025-02-06 03:21:10|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|9
1738812080000|2025-02-06 03:21:20|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|1
1738812110000|2025-02-06 03:21:50|||||||||8
1738812120000|2025-02-06 03:22:00|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|6068.53|6067.83|13
1738812130000|2025-02-06 03:22:10|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|8
1738812150000|2025-02-06 03:22:30|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|7
1738812170000|2025-02-06 03:22:50|||||||||3
1738812180000|2025-02-06 03:23:00|||||||||1
1738812190000|2025-02-06 03:23:10|||||||||3
1738812210000|2025-02-06 03:23:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|20
1738812220000|2025-02-06 03:23:40|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|10
1738812240000|2025-02-06 03:24:00|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|1
1738812250000|2025-02-06 03:24:10|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|15
1738812260000|2025-02-06 03:24:20|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|5
1738812270000|2025-02-06 03:24:30|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|1
1738812280000|2025-02-06 03:24:40|6068.78|6068.08|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|2
1738812300000|2025-02-06 03:25:00|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|15
1738812330000|2025-02-06 03:25:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|21
1738812340000|2025-02-06 03:25:40|6068.65|6067.95|6068.28|6067.58|6068.65|6067.95|6068.28|6067.58|19
1738812350000|2025-02-06 03:25:50|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|3
1738812360000|2025-02-06 03:26:00|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|5
1738812370000|2025-02-06 03:26:10|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|6
1738812380000|2025-02-06 03:26:20|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|1
1738812410000|2025-02-06 03:26:50|||||||||3
1738812420000|2025-02-06 03:27:00|||||||||4
1738812430000|2025-02-06 03:27:10|||||||||2
1738812440000|2025-02-06 03:27:20|||||||||8
1738812460000|2025-02-06 03:27:40|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|17
1738812470000|2025-02-06 03:27:50|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|16
1738812490000|2025-02-06 03:28:10|||||||||3
1738812500000|2025-02-06 03:28:20|||||||||1
1738812510000|2025-02-06 03:28:30|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|8
1738812520000|2025-02-06 03:28:40|||||||||3
1738812530000|2025-02-06 03:28:50|||||||||3
1738812540000|2025-02-06 03:29:00|||||||||2
1738812550000|2025-02-06 03:29:10|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|28
1738812560000|2025-02-06 03:29:20|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|6068.53|6067.83|2
1738812570000|2025-02-06 03:29:30|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|3
1738812590000|2025-02-06 03:29:50|6068.65|6067.95|6068.53|6067.83|6068.65|6067.95|6068.53|6067.83|7
1738812600000|2025-02-06 03:30:00|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6067.78|6067.08|83
1738812610000|2025-02-06 03:30:10|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|4
1738812620000|2025-02-06 03:30:20|||||||||1
1738812630000|2025-02-06 03:30:30|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|13
1738812670000|2025-02-06 03:31:10|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|14
1738812690000|2025-02-06 03:31:30|||||||||6
1738812700000|2025-02-06 03:31:40|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|11
1738812730000|2025-02-06 03:32:10|||||||||3
1738812740000|2025-02-06 03:32:20|||||||||12
1738812750000|2025-02-06 03:32:30|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|1
1738812760000|2025-02-06 03:32:40|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|24
1738812770000|2025-02-06 03:32:50|6068.15|6067.45|6068.53|6067.83|6068.53|6067.83|6068.15|6067.45|20
1738812780000|2025-02-06 03:33:00|||||||||2
1738812800000|2025-02-06 03:33:20|||||||||5
1738812820000|2025-02-06 03:33:40|||||||||7
1738812830000|2025-02-06 03:33:50|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|7
1738812840000|2025-02-06 03:34:00|||||||||3
1738812850000|2025-02-06 03:34:10|6069.03|6068.33|6068.9|6068.2|6069.03|6068.33|6068.9|6068.2|32
1738812860000|2025-02-06 03:34:20|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|0
1738812870000|2025-02-06 03:34:30|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|13
1738812880000|2025-02-06 03:34:40|||||||||1
1738812890000|2025-02-06 03:34:50|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6
1738812920000|2025-02-06 03:35:20|||||||||3
1738812930000|2025-02-06 03:35:30|6068.9|6068.2|6068.9|6068.2|6068.9|6068.2|6068.9|6068.2|11
1738812940000|2025-02-06 03:35:40|6068.78|6068.08|6068.9|6068.2|6068.9|6068.2|6068.78|6068.08|0
1738812950000|2025-02-06 03:35:50|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|0
1738812960000|2025-02-06 03:36:00|||||||||1
1738812980000|2025-02-06 03:36:20|||||||||6
1738813000000|2025-02-06 03:36:40|||||||||2
1738813030000|2025-02-06 03:37:10|6068.53|6067.83|6068.28|6067.58|6068.65|6067.95|6068.28|6067.58|27
1738813040000|2025-02-06 03:37:20|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|14
1738813050000|2025-02-06 03:37:30|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|16
1738813080000|2025-02-06 03:38:00|||||||||2
1738813090000|2025-02-06 03:38:10|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|21
1738813100000|2025-02-06 03:38:20|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|19
1738813110000|2025-02-06 03:38:30|6068.65|6067.95|6068.53|6067.83|6068.65|6067.95|6068.53|6067.83|0
1738813140000|2025-02-06 03:39:00|||||||||12
1738813150000|2025-02-06 03:39:10|||||||||2
1738813170000|2025-02-06 03:39:30|||||||||1
1738813200000|2025-02-06 03:40:00|||||||||16
1738813210000|2025-02-06 03:40:10|6068.65|6067.95|6068.53|6067.83|6068.65|6067.95|6068.53|6067.83|7
1738813230000|2025-02-06 03:40:30|||||||||5
1738813250000|2025-02-06 03:40:50|||||||||2
1738813270000|2025-02-06 03:41:10|6068.65|6067.95|6068.65|6067.95|6068.78|6068.08|6068.53|6067.83|25
1738813280000|2025-02-06 03:41:20|6068.53|6067.83|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|10
1738813290000|2025-02-06 03:41:30|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|6068.53|6067.83|2
1738813300000|2025-02-06 03:41:40|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|13
1738813310000|2025-02-06 03:41:50|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|2
1738813320000|2025-02-06 03:42:00|||||||||3
1738813330000|2025-02-06 03:42:10|||||||||3
1738813350000|2025-02-06 03:42:30|||||||||3
1738813360000|2025-02-06 03:42:40|||||||||3
1738813370000|2025-02-06 03:42:50|||||||||2
1738813410000|2025-02-06 03:43:30|||||||||11
1738813420000|2025-02-06 03:43:40|6068.9|6068.2|6068.78|6068.08|6068.9|6068.2|6068.78|6068.08|12
1738813430000|2025-02-06 03:43:50|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6
1738813450000|2025-02-06 03:44:10|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|17
1738813460000|2025-02-06 03:44:20|||||||||10
1738813470000|2025-02-06 03:44:30|||||||||1
1738813490000|2025-02-06 03:44:50|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|9
1738813500000|2025-02-06 03:45:00|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.65|6067.95|7
1738813510000|2025-02-06 03:45:10|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|12
1738813530000|2025-02-06 03:45:30|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|33
1738813540000|2025-02-06 03:45:40|6068.4|6067.7|6068.4|6067.7|6068.4|6067.7|6068.28|6067.58|27
1738813550000|2025-02-06 03:45:50|6068.28|6067.58|6068.4|6067.7|6068.4|6067.7|6068.28|6067.58|0
1738813560000|2025-02-06 03:46:00|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|0
1738813570000|2025-02-06 03:46:10|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|13
1738813580000|2025-02-06 03:46:20|||||||||1
1738813590000|2025-02-06 03:46:30|||||||||1
1738813600000|2025-02-06 03:46:40|||||||||11
1738813610000|2025-02-06 03:46:50|6068.78|6068.08|6068.65|6067.95|6068.78|6068.08|6068.65|6067.95|17
1738813620000|2025-02-06 03:47:00|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|1
1738813630000|2025-02-06 03:47:10|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|12
1738813660000|2025-02-06 03:47:40|||||||||13
1738813670000|2025-02-06 03:47:50|||||||||2
1738813680000|2025-02-06 03:48:00|||||||||8
1738813690000|2025-02-06 03:48:10|||||||||2
1738813700000|2025-02-06 03:48:20|||||||||1
1738813710000|2025-02-06 03:48:30|||||||||1
1738813720000|2025-02-06 03:48:40|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|19
1738813730000|2025-02-06 03:48:50|||||||||2
1738813760000|2025-02-06 03:49:20|6069.03|6068.33|6069.15|6068.45|6069.28|6068.58|6069.03|6068.33|34
1738813770000|2025-02-06 03:49:30|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|0
1738813800000|2025-02-06 03:50:00|6069.03|6068.33|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|7
1738813810000|2025-02-06 03:50:10|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|6068.78|6068.08|23
1738813840000|2025-02-06 03:50:40|6068.9|6068.2|6068.78|6068.08|6068.9|6068.2|6068.78|6068.08|0
1738813850000|2025-02-06 03:50:50|||||||||2
1738813860000|2025-02-06 03:51:00|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.9|6068.2|4
1738813880000|2025-02-06 03:51:20|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|3
1738813890000|2025-02-06 03:51:30|||||||||3
1738813910000|2025-02-06 03:51:50|||||||||8
1738813920000|2025-02-06 03:52:00|||||||||1
1738813930000|2025-02-06 03:52:10|||||||||3
1738813940000|2025-02-06 03:52:20|||||||||1
1738813960000|2025-02-06 03:52:40|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|21
1738813980000|2025-02-06 03:53:00|||||||||4
1738813990000|2025-02-06 03:53:10|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|16
1738814010000|2025-02-06 03:53:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6
1738814020000|2025-02-06 03:53:40|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6
1738814030000|2025-02-06 03:53:50|||||||||4
1738814040000|2025-02-06 03:54:00|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.65|6068.95|11
1738814060000|2025-02-06 03:54:20|||||||||3
1738814070000|2025-02-06 03:54:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|23
1738814080000|2025-02-06 03:54:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|8
1738814090000|2025-02-06 03:54:50|||||||||5
1738814110000|2025-02-06 03:55:10|||||||||5
1738814150000|2025-02-06 03:55:50|||||||||33
1738814160000|2025-02-06 03:56:00|||||||||13
1738814180000|2025-02-06 03:56:20|6069.9|6069.2|6069.9|6069.2|6069.9|6069.2|6069.9|6069.2|2
1738814200000|2025-02-06 03:56:40|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|9
1738814220000|2025-02-06 03:57:00|||||||||2
1738814230000|2025-02-06 03:57:10|||||||||9
1738814240000|2025-02-06 03:57:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|10
1738814250000|2025-02-06 03:57:30|||||||||23
1738814260000|2025-02-06 03:57:40|||||||||4
1738814280000|2025-02-06 03:58:00|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|11
1738814290000|2025-02-06 03:58:10|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|17
1738814300000|2025-02-06 03:58:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|2
1738814310000|2025-02-06 03:58:30|||||||||4
1738814350000|2025-02-06 03:59:10|||||||||23
1738814370000|2025-02-06 03:59:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|21
1738814380000|2025-02-06 03:59:40|||||||||10
1738814400000|2025-02-06 04:00:00|||||||||30
1738814410000|2025-02-06 04:00:10|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|37
1738814420000|2025-02-06 04:00:20|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|13
1738814430000|2025-02-06 04:00:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|19
1738814440000|2025-02-06 04:00:40|6070.03|6069.33|6070.28|6069.58|6070.53|6069.83|6070.03|6069.33|61
1738814450000|2025-02-06 04:00:50|||||||||8
1738814470000|2025-02-06 04:01:10|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|5
1738814480000|2025-02-06 04:01:20|||||||||4
1738814500000|2025-02-06 04:01:40|||||||||3
1738814530000|2025-02-06 04:02:10|||||||||8
1738814540000|2025-02-06 04:02:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|29
1738814570000|2025-02-06 04:02:50|||||||||6
1738814580000|2025-02-06 04:03:00|||||||||1
1738814590000|2025-02-06 04:03:10|||||||||2
1738814600000|2025-02-06 04:03:20|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|29
1738814610000|2025-02-06 04:03:30|6070.4|6069.7|6070.4|6069.7|6070.4|6069.7|6070.4|6069.7|3
1738814620000|2025-02-06 04:03:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|12
1738814630000|2025-02-06 04:03:50|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|8
1738814640000|2025-02-06 04:04:00|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|6
1738814650000|2025-02-06 04:04:10|||||||||1
1738814660000|2025-02-06 04:04:20|6070.4|6069.7|6070.4|6069.7|6070.4|6069.7|6070.4|6069.7|12
1738814670000|2025-02-06 04:04:30|6070.53|6069.83|6070.4|6069.7|6070.53|6069.83|6070.4|6069.7|0
1738814680000|2025-02-06 04:04:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|9
1738814690000|2025-02-06 04:04:50|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|8
1738814700000|2025-02-06 04:05:00|6070.53|6069.83|6070.53|6069.83|6070.65|6069.95|6070.53|6069.83|12
1738814710000|2025-02-06 04:05:10|||||||||1
1738814720000|2025-02-06 04:05:20|||||||||1
1738814740000|2025-02-06 04:05:40|||||||||1
1738814750000|2025-02-06 04:05:50|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|15
1738814760000|2025-02-06 04:06:00|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|4
1738814770000|2025-02-06 04:06:10|||||||||3
1738814790000|2025-02-06 04:06:30|6070.4|6069.7|6070.4|6069.7|6070.53|6069.83|6070.4|6069.7|35
1738814800000|2025-02-06 04:06:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|2
1738814810000|2025-02-06 04:06:50|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.15|6069.45|50
1738814820000|2025-02-06 04:07:00|||||||||1
1738814840000|2025-02-06 04:07:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|7
1738814850000|2025-02-06 04:07:30|||||||||1
1738814880000|2025-02-06 04:08:00|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|30
1738814890000|2025-02-06 04:08:10|||||||||4
1738814900000|2025-02-06 04:08:20|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|81
1738814920000|2025-02-06 04:08:40|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|22
1738814930000|2025-02-06 04:08:50|||||||||1
1738814940000|2025-02-06 04:09:00|||||||||4
1738814950000|2025-02-06 04:09:10|||||||||3
1738814980000|2025-02-06 04:09:40|||||||||4
1738814990000|2025-02-06 04:09:50|||||||||5
1738815010000|2025-02-06 04:10:10|6071.15|6070.45|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|15
1738815020000|2025-02-06 04:10:20|||||||||1
1738815030000|2025-02-06 04:10:30|||||||||12
1738815040000|2025-02-06 04:10:40|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|12
1738815050000|2025-02-06 04:10:50|||||||||37
1738815060000|2025-02-06 04:11:00|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6
1738815070000|2025-02-06 04:11:10|||||||||1
1738815090000|2025-02-06 04:11:30|6071.15|6070.45|6071.28|6070.58|6071.28|6070.58|6071.15|6070.45|17
1738815100000|2025-02-06 04:11:40|6071.4|6070.7|6071.28|6070.58|6071.4|6070.7|6071.28|6070.58|1
1738815120000|2025-02-06 04:12:00|||||||||17
1738815130000|2025-02-06 04:12:10|||||||||1
1738815170000|2025-02-06 04:12:50|||||||||14
1738815180000|2025-02-06 04:13:00|||||||||27
1738815190000|2025-02-06 04:13:10|||||||||2
1738815200000|2025-02-06 04:13:20|||||||||2
1738815210000|2025-02-06 04:13:30|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|23
1738815220000|2025-02-06 04:13:40|6071.65|6070.95|6071.53|6070.83|6071.65|6070.95|6071.53|6070.83|20
1738815230000|2025-02-06 04:13:50|||||||||3
1738815260000|2025-02-06 04:14:20|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|104
1738815270000|2025-02-06 04:14:30|||||||||3
1738815280000|2025-02-06 04:14:40|||||||||9
1738815290000|2025-02-06 04:14:50|||||||||2
1738815300000|2025-02-06 04:15:00|6071.9|6071.2|6071.78|6071.08|6071.9|6071.2|6071.78|6071.08|35
1738815310000|2025-02-06 04:15:10|6071.9|6071.2|6071.78|6071.08|6071.9|6071.2|6071.78|6071.08|29
1738815320000|2025-02-06 04:15:20|||||||||50
1738815330000|2025-02-06 04:15:30|||||||||2
1738815340000|2025-02-06 04:15:40|||||||||2
1738815350000|2025-02-06 04:15:50|||||||||1
1738815360000|2025-02-06 04:16:00|||||||||2
1738815380000|2025-02-06 04:16:20|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|18
1738815390000|2025-02-06 04:16:30|6072.15|6071.45|6072.15|6071.45|6072.28|6071.58|6072.03|6071.33|25
1738815400000|2025-02-06 04:16:40|6072.03|6071.33|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|9
1738815410000|2025-02-06 04:16:50|||||||||15
1738815420000|2025-02-06 04:17:00|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|56
1738815430000|2025-02-06 04:17:10|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|20
1738815440000|2025-02-06 04:17:20|||||||||9
1738815450000|2025-02-06 04:17:30|||||||||2
1738815460000|2025-02-06 04:17:40|||||||||24
1738815470000|2025-02-06 04:17:50|||||||||18
1738815480000|2025-02-06 04:18:00|||||||||18
1738815490000|2025-02-06 04:18:10|||||||||1
1738815510000|2025-02-06 04:18:30|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|38
1738815530000|2025-02-06 04:18:50|||||||||1
1738815580000|2025-02-06 04:19:40|||||||||1
1738815590000|2025-02-06 04:19:50|||||||||2
1738815600000|2025-02-06 04:20:00|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|14
1738815610000|2025-02-06 04:20:10|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|56
1738815620000|2025-02-06 04:20:20|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.9|6070.2|17
1738815630000|2025-02-06 04:20:30|||||||||16
1738815650000|2025-02-06 04:20:50|||||||||9
1738815660000|2025-02-06 04:21:00|||||||||16
1738815670000|2025-02-06 04:21:10|||||||||2
1738815680000|2025-02-06 04:21:20|||||||||2
1738815710000|2025-02-06 04:21:50|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|17
1738815720000|2025-02-06 04:22:00|||||||||1
1738815740000|2025-02-06 04:22:20|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|18
1738815750000|2025-02-06 04:22:30|||||||||15
1738815760000|2025-02-06 04:22:40|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|13
1738815770000|2025-02-06 04:22:50|||||||||3
1738815780000|2025-02-06 04:23:00|||||||||2
1738815790000|2025-02-06 04:23:10|||||||||2
1738815820000|2025-02-06 04:23:40|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|35
1738815830000|2025-02-06 04:23:50|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|12
1738815840000|2025-02-06 04:24:00|6071.65|6070.95|6071.65|6070.95|6071.65|6070.95|6071.65|6070.95|9
1738815850000|2025-02-06 04:24:10|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|4
1738815870000|2025-02-06 04:24:30|||||||||7
1738815880000|2025-02-06 04:24:40|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|17
1738815890000|2025-02-06 04:24:50|||||||||10
1738815900000|2025-02-06 04:25:00|||||||||4
1738815910000|2025-02-06 04:25:10|||||||||13
1738815920000|2025-02-06 04:25:20|||||||||3
1738815930000|2025-02-06 04:25:30|||||||||14
1738815940000|2025-02-06 04:25:40|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.4|6071.7|68
1738815950000|2025-02-06 04:25:50|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|47
1738815960000|2025-02-06 04:26:00|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|26
1738815970000|2025-02-06 04:26:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|17
1738815980000|2025-02-06 04:26:20|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|6
1738816000000|2025-02-06 04:26:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|13
1738816020000|2025-02-06 04:27:00|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|8
1738816030000|2025-02-06 04:27:10|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|0
1738816040000|2025-02-06 04:27:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|14
1738816060000|2025-02-06 04:27:40|||||||||1
1738816070000|2025-02-06 04:27:50|||||||||3
1738816080000|2025-02-06 04:28:00|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|96
1738816090000|2025-02-06 04:28:10|||||||||1
1738816100000|2025-02-06 04:28:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|88
1738816110000|2025-02-06 04:28:30|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|26
1738816120000|2025-02-06 04:28:40|||||||||1
1738816130000|2025-02-06 04:28:50|||||||||1
1738816140000|2025-02-06 04:29:00|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|20
1738816150000|2025-02-06 04:29:10|||||||||2
1738816170000|2025-02-06 04:29:30|||||||||5
1738816180000|2025-02-06 04:29:40|||||||||1
1738816190000|2025-02-06 04:29:50|||||||||2
1738816200000|2025-02-06 04:30:00|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|25
1738816210000|2025-02-06 04:30:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|20
1738816220000|2025-02-06 04:30:20|||||||||2
1738816230000|2025-02-06 04:30:30|||||||||2
1738816240000|2025-02-06 04:30:40|||||||||4
1738816250000|2025-02-06 04:30:50|||||||||2
1738816260000|2025-02-06 04:31:00|||||||||1
1738816280000|2025-02-06 04:31:20|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|18
1738816290000|2025-02-06 04:31:30|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|2
1738816310000|2025-02-06 04:31:50|||||||||2
1738816320000|2025-02-06 04:32:00|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|22
1738816330000|2025-02-06 04:32:10|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|6
1738816340000|2025-02-06 04:32:20|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|0
1738816350000|2025-02-06 04:32:30|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|0
1738816360000|2025-02-06 04:32:40|||||||||3
1738816370000|2025-02-06 04:32:50|6072.9|6072.2|6072.9|6072.2|6072.9|6072.2|6072.9|6072.2|34
1738816380000|2025-02-06 04:33:00|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|2
1738816390000|2025-02-06 04:33:10|6073.03|6072.33|6073.15|6072.45|6073.28|6072.58|6073.03|6072.33|22
1738816400000|2025-02-06 04:33:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|21
1738816410000|2025-02-06 04:33:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|9
1738816420000|2025-02-06 04:33:40|||||||||2
1738816430000|2025-02-06 04:33:50|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|11
1738816440000|2025-02-06 04:34:00|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|11
1738816450000|2025-02-06 04:34:10|||||||||3
1738816460000|2025-02-06 04:34:20|||||||||5
1738816470000|2025-02-06 04:34:30|||||||||4
1738816480000|2025-02-06 04:34:40|||||||||3
1738816490000|2025-02-06 04:34:50|||||||||2
1738816500000|2025-02-06 04:35:00|||||||||3
1738816520000|2025-02-06 04:35:20|||||||||12
1738816530000|2025-02-06 04:35:30|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|22
1738816550000|2025-02-06 04:35:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|19
1738816560000|2025-02-06 04:36:00|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|7
1738816570000|2025-02-06 04:36:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|16
1738816620000|2025-02-06 04:37:00|||||||||40
1738816630000|2025-02-06 04:37:10|6072.9|6072.2|6072.9|6072.2|6072.9|6072.2|6072.9|6072.2|11
1738816640000|2025-02-06 04:37:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|10
1738816650000|2025-02-06 04:37:30|||||||||6
1738816690000|2025-02-06 04:38:10|6073.03|6072.33|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|10
1738816700000|2025-02-06 04:38:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|0
1738816710000|2025-02-06 04:38:30|||||||||1
1738816730000|2025-02-06 04:38:50|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|53
1738816740000|2025-02-06 04:39:00|6072.28|6071.58|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|38
1738816750000|2025-02-06 04:39:10|6072.4|6071.7|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|10
1738816760000|2025-02-06 04:39:20|6072.53|6071.83|6072.4|6071.7|6072.53|6071.83|6072.28|6071.58|3
1738816770000|2025-02-06 04:39:30|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|2
1738816780000|2025-02-06 04:39:40|6072.28|6071.58|6072.4|6071.7|6072.4|6071.7|6072.28|6071.58|7
1738816790000|2025-02-06 04:39:50|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|8
1738816800000|2025-02-06 04:40:00|||||||||8
1738816810000|2025-02-06 04:40:10|||||||||14
1738816840000|2025-02-06 04:40:40|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6
1738816850000|2025-02-06 04:40:50|||||||||9
1738816880000|2025-02-06 04:41:20|||||||||4
1738816890000|2025-02-06 04:41:30|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|16
1738816900000|2025-02-06 04:41:40|||||||||2
1738816910000|2025-02-06 04:41:50|||||||||2
1738816920000|2025-02-06 04:42:00|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|12
1738816950000|2025-02-06 04:42:30|||||||||2
1738816960000|2025-02-06 04:42:40|||||||||7
1738816970000|2025-02-06 04:42:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|9
1738816980000|2025-02-06 04:43:00|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|16
1738817000000|2025-02-06 04:43:20|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|44
1738817010000|2025-02-06 04:43:30|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|17
1738817020000|2025-02-06 04:43:40|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|24
1738817030000|2025-02-06 04:43:50|||||||||12
1738817040000|2025-02-06 04:44:00|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|8
1738817070000|2025-02-06 04:44:30|||||||||2
1738817080000|2025-02-06 04:44:40|||||||||14
1738817090000|2025-02-06 04:44:50|||||||||6
1738817100000|2025-02-06 04:45:00|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|47
1738817110000|2025-02-06 04:45:10|||||||||1
1738817130000|2025-02-06 04:45:30|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|5
1738817140000|2025-02-06 04:45:40|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|12
1738817150000|2025-02-06 04:45:50|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|2
1738817160000|2025-02-06 04:46:00|||||||||1
1738817170000|2025-02-06 04:46:10|||||||||2
1738817190000|2025-02-06 04:46:30|||||||||6
1738817210000|2025-02-06 04:46:50|||||||||10
1738817220000|2025-02-06 04:47:00|6072.53|6071.83|6072.65|6071.95|6072.65|6071.95|6072.53|6071.83|16
1738817230000|2025-02-06 04:47:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|3
1738817240000|2025-02-06 04:47:20|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|29
1738817250000|2025-02-06 04:47:30|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|15
1738817260000|2025-02-06 04:47:40|||||||||11
1738817270000|2025-02-06 04:47:50|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|27
1738817280000|2025-02-06 04:48:00|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|1
1738817290000|2025-02-06 04:48:10|||||||||1
1738817320000|2025-02-06 04:48:40|||||||||3
1738817330000|2025-02-06 04:48:50|||||||||1
1738817340000|2025-02-06 04:49:00|6072.9|6072.2|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|22
1738817350000|2025-02-06 04:49:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|0
1738817360000|2025-02-06 04:49:20|6073.03|6072.33|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|17
1738817370000|2025-02-06 04:49:30|6072.78|6072.08|6072.9|6072.2|6072.9|6072.2|6072.78|6072.08|4
1738817380000|2025-02-06 04:49:40|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|3
1738817390000|2025-02-06 04:49:50|||||||||1
1738817400000|2025-02-06 04:50:00|||||||||5
1738817410000|2025-02-06 04:50:10|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|60
1738817420000|2025-02-06 04:50:20|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|9
1738817430000|2025-02-06 04:50:30|6073.4|6072.7|6073.78|6073.08|6073.78|6073.08|6073.28|6072.58|84
1738817440000|2025-02-06 04:50:40|||||||||1
1738817450000|2025-02-06 04:50:50|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|38
1738817460000|2025-02-06 04:51:00|6073.53|6072.83|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|14
1738817470000|2025-02-06 04:51:10|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|3
1738817480000|2025-02-06 04:51:20|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|8
1738817490000|2025-02-06 04:51:30|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|16
1738817500000|2025-02-06 04:51:40|||||||||7
1738817510000|2025-02-06 04:51:50|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|24
1738817520000|2025-02-06 04:52:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|13
1738817530000|2025-02-06 04:52:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|18
1738817540000|2025-02-06 04:52:20|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|17
1738817570000|2025-02-06 04:52:50|||||||||3
1738817580000|2025-02-06 04:53:00|||||||||3
1738817590000|2025-02-06 04:53:10|6073.78|6073.08|6073.9|6073.2|6073.9|6073.2|6073.78|6073.08|45
1738817600000|2025-02-06 04:53:20|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|5
1738817630000|2025-02-06 04:53:50|||||||||1
1738817640000|2025-02-06 04:54:00|||||||||5
1738817660000|2025-02-06 04:54:20|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|15
1738817680000|2025-02-06 04:54:40|||||||||2
1738817690000|2025-02-06 04:54:50|||||||||2
1738817710000|2025-02-06 04:55:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|24
1738817720000|2025-02-06 04:55:20|||||||||1
1738817740000|2025-02-06 04:55:40|||||||||3
1738817770000|2025-02-06 04:56:10|||||||||2
1738817780000|2025-02-06 04:56:20|6074.03|6073.33|6073.9|6073.2|6074.03|6073.33|6073.9|6073.2|32
1738817790000|2025-02-06 04:56:30|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|0
1738817800000|2025-02-06 04:56:40|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|37
1738817810000|2025-02-06 04:56:50|||||||||1
1738817820000|2025-02-06 04:57:00|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|23
1738817830000|2025-02-06 04:57:10|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|28
1738817840000|2025-02-06 04:57:20|||||||||1
1738817850000|2025-02-06 04:57:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6
1738817860000|2025-02-06 04:57:40|||||||||2
1738817870000|2025-02-06 04:57:50|||||||||4
1738817890000|2025-02-06 04:58:10|||||||||5
1738817900000|2025-02-06 04:58:20|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|16
1738817910000|2025-02-06 04:58:30|||||||||5
1738817930000|2025-02-06 04:58:50|6074.28|6073.58|6074.15|6073.45|6074.28|6073.58|6074.15|6073.45|26
1738817940000|2025-02-06 04:59:00|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|5
1738817960000|2025-02-06 04:59:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|31
1738817970000|2025-02-06 04:59:30|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|3
1738817980000|2025-02-06 04:59:40|||||||||1
1738818000000|2025-02-06 05:00:00|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|32
1738818010000|2025-02-06 05:00:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|22
1738818020000|2025-02-06 05:00:20|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|49
1738818030000|2025-02-06 05:00:30|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6073.78|6073.08|94
1738818040000|2025-02-06 05:00:40|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|58
1738818050000|2025-02-06 05:00:50|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|7
1738818060000|2025-02-06 05:01:00|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|21
1738818070000|2025-02-06 05:01:10|||||||||32
1738818080000|2025-02-06 05:01:20|||||||||32
1738818090000|2025-02-06 05:01:30|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|33
1738818100000|2025-02-06 05:01:40|||||||||6
1738818110000|2025-02-06 05:01:50|||||||||6
1738818120000|2025-02-06 05:02:00|||||||||2
1738818130000|2025-02-06 05:02:10|||||||||23
1738818140000|2025-02-06 05:02:20|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|4
1738818160000|2025-02-06 05:02:40|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|9
1738818170000|2025-02-06 05:02:50|||||||||19
1738818180000|2025-02-06 05:03:00|||||||||1
1738818190000|2025-02-06 05:03:10|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|18
1738818200000|2025-02-06 05:03:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|10
1738818210000|2025-02-06 05:03:30|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|176
1738818220000|2025-02-06 05:03:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|13
1738818230000|2025-02-06 05:03:50|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|26
1738818240000|2025-02-06 05:04:00|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|4
1738818250000|2025-02-06 05:04:10|||||||||10
1738818270000|2025-02-06 05:04:30|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.4|6073.7|13
1738818280000|2025-02-06 05:04:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|11
1738818290000|2025-02-06 05:04:50|||||||||1
1738818300000|2025-02-06 05:05:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|7
1738818320000|2025-02-06 05:05:20|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|15
1738818340000|2025-02-06 05:05:40|6074.53|6073.83|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|15
1738818350000|2025-02-06 05:05:50|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|5
1738818360000|2025-02-06 05:06:00|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.4|6073.7|3
1738818370000|2025-02-06 05:06:10|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|6
1738818380000|2025-02-06 05:06:20|||||||||3
1738818400000|2025-02-06 05:06:40|||||||||2
1738818410000|2025-02-06 05:06:50|||||||||1
1738818420000|2025-02-06 05:07:00|||||||||3
1738818440000|2025-02-06 05:07:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|29
1738818450000|2025-02-06 05:07:30|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|26
1738818460000|2025-02-06 05:07:40|||||||||3
1738818470000|2025-02-06 05:07:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|55
1738818480000|2025-02-06 05:08:00|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6
1738818490000|2025-02-06 05:08:10|||||||||23
1738818510000|2025-02-06 05:08:30|||||||||1
1738818520000|2025-02-06 05:08:40|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|13
1738818530000|2025-02-06 05:08:50|||||||||4
1738818550000|2025-02-06 05:09:10|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|15
1738818560000|2025-02-06 05:09:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|8
1738818570000|2025-02-06 05:09:30|||||||||2
1738818580000|2025-02-06 05:09:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6
1738818590000|2025-02-06 05:09:50|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|5
1738818600000|2025-02-06 05:10:00|||||||||1
1738818610000|2025-02-06 05:10:10|||||||||2
1738818620000|2025-02-06 05:10:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|26
1738818630000|2025-02-06 05:10:30|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.4|6073.7|16
1738818640000|2025-02-06 05:10:40|6074.28|6073.58|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|5
1738818650000|2025-02-06 05:10:50|||||||||1
1738818660000|2025-02-06 05:11:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|3
1738818680000|2025-02-06 05:11:20|||||||||2
1738818690000|2025-02-06 05:11:30|||||||||1
1738818700000|2025-02-06 05:11:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|22
1738818710000|2025-02-06 05:11:50|||||||||3
1738818720000|2025-02-06 05:12:00|||||||||1
1738818750000|2025-02-06 05:12:30|||||||||7
1738818780000|2025-02-06 05:13:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|96
1738818790000|2025-02-06 05:13:10|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|26
1738818800000|2025-02-06 05:13:20|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|12
1738818810000|2025-02-06 05:13:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|22
1738818820000|2025-02-06 05:13:40|6075.28|6074.58|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|8
1738818840000|2025-02-06 05:14:00|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|35
1738818850000|2025-02-06 05:14:10|||||||||59
1738818860000|2025-02-06 05:14:20|||||||||4
1738818870000|2025-02-06 05:14:30|||||||||5
1738818880000|2025-02-06 05:14:40|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|27
1738818890000|2025-02-06 05:14:50|||||||||2
1738818900000|2025-02-06 05:15:00|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|37
1738818910000|2025-02-06 05:15:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|3
1738818950000|2025-02-06 05:15:50|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|18
1738818960000|2025-02-06 05:16:00|||||||||4
1738818970000|2025-02-06 05:16:10|||||||||2
1738818980000|2025-02-06 05:16:20|||||||||2
1738818990000|2025-02-06 05:16:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|21
1738819000000|2025-02-06 05:16:40|||||||||1
1738819020000|2025-02-06 05:17:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|34
1738819050000|2025-02-06 05:17:30|||||||||2
1738819070000|2025-02-06 05:17:50|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|11
1738819080000|2025-02-06 05:18:00|||||||||2
1738819090000|2025-02-06 05:18:10|||||||||1
1738819100000|2025-02-06 05:18:20|||||||||40
1738819110000|2025-02-06 05:18:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|17
1738819120000|2025-02-06 05:18:40|||||||||6
1738819130000|2025-02-06 05:18:50|||||||||2
1738819140000|2025-02-06 05:19:00|||||||||2
1738819180000|2025-02-06 05:19:40|||||||||3
1738819200000|2025-02-06 05:20:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|26
1738819210000|2025-02-06 05:20:10|||||||||1
1738819230000|2025-02-06 05:20:30|||||||||5
1738819250000|2025-02-06 05:20:50|||||||||20
1738819260000|2025-02-06 05:21:00|6076.28|6075.58|6077.03|6076.33|6077.03|6076.33|6076.28|6075.58|394
1738819270000|2025-02-06 05:21:10|6076.78|6076.08|6077.28|6076.58|6077.28|6076.58|6076.78|6076.08|146
1738819280000|2025-02-06 05:21:20|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|20
1738819290000|2025-02-06 05:21:30|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|20
1738819300000|2025-02-06 05:21:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|21
1738819310000|2025-02-06 05:21:50|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|16
1738819320000|2025-02-06 05:22:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|28
1738819330000|2025-02-06 05:22:10|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|29
1738819340000|2025-02-06 05:22:20|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|23
1738819350000|2025-02-06 05:22:30|||||||||6
1738819360000|2025-02-06 05:22:40|||||||||42
1738819370000|2025-02-06 05:22:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|17
1738819380000|2025-02-06 05:23:00|||||||||5
1738819390000|2025-02-06 05:23:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|19
1738819400000|2025-02-06 05:23:20|||||||||53
1738819410000|2025-02-06 05:23:30|6077.53|6076.83|6077.53|6076.83|6077.65|6076.95|6077.28|6076.58|66
1738819420000|2025-02-06 05:23:40|||||||||3
1738819430000|2025-02-06 05:23:50|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|15
1738819440000|2025-02-06 05:24:00|||||||||42
1738819450000|2025-02-06 05:24:10|||||||||1
1738819460000|2025-02-06 05:24:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|25
1738819470000|2025-02-06 05:24:30|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|25
1738819480000|2025-02-06 05:24:40|6077.4|6076.7|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|66
1738819500000|2025-02-06 05:25:00|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|54
1738819510000|2025-02-06 05:25:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|7
1738819530000|2025-02-06 05:25:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|48
1738819540000|2025-02-06 05:25:40|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|45
1738819550000|2025-02-06 05:25:50|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|34
1738819560000|2025-02-06 05:26:00|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|28
1738819570000|2025-02-06 05:26:10|||||||||1
1738819580000|2025-02-06 05:26:20|||||||||43
1738819590000|2025-02-06 05:26:30|6076.4|6075.7|6076.4|6075.7|6076.4|6075.7|6076.28|6075.58|19
1738819600000|2025-02-06 05:26:40|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|12
1738819610000|2025-02-06 05:26:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|9
1738819620000|2025-02-06 05:27:00|6076.65|6075.95|6076.65|6075.95|6076.78|6076.08|6076.65|6075.95|20
1738819630000|2025-02-06 05:27:10|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|2
1738819640000|2025-02-06 05:27:20|||||||||7
1738819650000|2025-02-06 05:27:30|||||||||4
1738819660000|2025-02-06 05:27:40|||||||||17
1738819670000|2025-02-06 05:27:50|6076.53|6075.83|6077.03|6076.33|6077.03|6076.33|6076.53|6075.83|30
1738819680000|2025-02-06 05:28:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|44
1738819700000|2025-02-06 05:28:20|||||||||12
1738819710000|2025-02-06 05:28:30|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|20
1738819720000|2025-02-06 05:28:40|6078.03|6077.33|6077.9|6077.2|6078.03|6077.33|6077.9|6077.2|32
1738819730000|2025-02-06 05:28:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|13
1738819740000|2025-02-06 05:29:00|||||||||2
1738819770000|2025-02-06 05:29:30|||||||||20
1738819790000|2025-02-06 05:29:50|||||||||3
1738819800000|2025-02-06 05:30:00|6077.53|6076.83|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|15
1738819810000|2025-02-06 05:30:10|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|3
1738819820000|2025-02-06 05:30:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|1
1738819830000|2025-02-06 05:30:30|||||||||2
1738819840000|2025-02-06 05:30:40|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|31
1738819850000|2025-02-06 05:30:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|5
1738819860000|2025-02-06 05:31:00|||||||||6
1738819880000|2025-02-06 05:31:20|||||||||5
1738819890000|2025-02-06 05:31:30|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|27
1738819900000|2025-02-06 05:31:40|6077.03|6076.33|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|15
1738819910000|2025-02-06 05:31:50|||||||||1
1738819930000|2025-02-06 05:32:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|12
1738819940000|2025-02-06 05:32:20|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|30
1738819950000|2025-02-06 05:32:30|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|20
1738819980000|2025-02-06 05:33:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|22
1738819990000|2025-02-06 05:33:10|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|7
1738820000000|2025-02-06 05:33:20|||||||||1
1738820020000|2025-02-06 05:33:40|||||||||4
1738820030000|2025-02-06 05:33:50|||||||||3
1738820040000|2025-02-06 05:34:00|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|26
1738820050000|2025-02-06 05:34:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|4
1738820080000|2025-02-06 05:34:40|||||||||12
1738820090000|2025-02-06 05:34:50|||||||||1
1738820100000|2025-02-06 05:35:00|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|11
1738820110000|2025-02-06 05:35:10|6077.28|6076.58|6077.15|6076.45|6077.28|6076.58|6077.15|6076.45|6
1738820120000|2025-02-06 05:35:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|3
1738820130000|2025-02-06 05:35:30|||||||||5
1738820140000|2025-02-06 05:35:40|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|5
1738820150000|2025-02-06 05:35:50|6077.15|6076.45|6077.78|6077.08|6078.03|6077.33|6077.03|6076.33|45
1738820160000|2025-02-06 05:36:00|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|13
1738820170000|2025-02-06 05:36:10|||||||||10
1738820180000|2025-02-06 05:36:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|18
1738820190000|2025-02-06 05:36:30|6077.9|6077.2|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|17
1738820200000|2025-02-06 05:36:40|6077.78|6077.08|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|1
1738820210000|2025-02-06 05:36:50|||||||||5
1738820220000|2025-02-06 05:37:00|6077.9|6077.2|6077.9|6077.2|6077.9|6077.2|6077.78|6077.08|10
1738820230000|2025-02-06 05:37:10|6077.78|6077.08|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|11
1738820240000|2025-02-06 05:37:20|6078.03|6077.33|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|19
1738820250000|2025-02-06 05:37:30|6077.78|6077.08|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|1
1738820260000|2025-02-06 05:37:40|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|2
1738820270000|2025-02-06 05:37:50|||||||||3
1738820280000|2025-02-06 05:38:00|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|5
1738820300000|2025-02-06 05:38:20|||||||||14
1738820310000|2025-02-06 05:38:30|6078.15|6077.45|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|2
1738820320000|2025-02-06 05:38:40|||||||||24
1738820330000|2025-02-06 05:38:50|||||||||2
1738820340000|2025-02-06 05:39:00|6078.28|6077.58|6078.53|6077.83|6078.78|6078.08|6078.28|6077.58|80
1738820350000|2025-02-06 05:39:10|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|36
1738820360000|2025-02-06 05:39:20|||||||||4
1738820370000|2025-02-06 05:39:30|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|9
1738820380000|2025-02-06 05:39:40|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|5
1738820390000|2025-02-06 05:39:50|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|6
1738820400000|2025-02-06 05:40:00|||||||||1
1738820410000|2025-02-06 05:40:10|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|23
1738820420000|2025-02-06 05:40:20|6078.53|6077.83|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|7
1738820430000|2025-02-06 05:40:30|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|20
1738820450000|2025-02-06 05:40:50|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|21
1738820470000|2025-02-06 05:41:10|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|10
1738820480000|2025-02-06 05:41:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6
1738820500000|2025-02-06 05:41:40|||||||||2
1738820530000|2025-02-06 05:42:10|||||||||6
1738820560000|2025-02-06 05:42:40|||||||||3
1738820570000|2025-02-06 05:42:50|||||||||1
1738820580000|2025-02-06 05:43:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|29
1738820590000|2025-02-06 05:43:10|||||||||3
1738820600000|2025-02-06 05:43:20|6078.28|6077.58|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|38
1738820610000|2025-02-06 05:43:30|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|6
1738820620000|2025-02-06 05:43:40|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|23
1738820630000|2025-02-06 05:43:50|6078.28|6077.58|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|4
1738820650000|2025-02-06 05:44:10|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|3
1738820660000|2025-02-06 05:44:20|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|10
1738820670000|2025-02-06 05:44:30|||||||||6
1738820680000|2025-02-06 05:44:40|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|31
1738820700000|2025-02-06 05:45:00|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|27
1738820710000|2025-02-06 05:45:10|6077.15|6076.45|6077.28|6076.58|6077.4|6076.7|6077.03|6076.33|22
1738820720000|2025-02-06 05:45:20|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|5
1738820730000|2025-02-06 05:45:30|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|7
1738820740000|2025-02-06 05:45:40|||||||||15
1738820750000|2025-02-06 05:45:50|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|12
1738820760000|2025-02-06 05:46:00|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|7
1738820770000|2025-02-06 05:46:10|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|24
1738820780000|2025-02-06 05:46:20|6077.53|6076.83|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|7
1738820790000|2025-02-06 05:46:30|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|5
1738820800000|2025-02-06 05:46:40|6077.53|6076.83|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|7
1738820810000|2025-02-06 05:46:50|||||||||4
1738820820000|2025-02-06 05:47:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|15
1738820840000|2025-02-06 05:47:20|6077.78|6077.08|6077.65|6076.95|6077.78|6077.08|6077.65|6076.95|24
1738820850000|2025-02-06 05:47:30|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|15
1738820870000|2025-02-06 05:47:50|||||||||4
1738820880000|2025-02-06 05:48:00|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|2
1738820890000|2025-02-06 05:48:10|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|1
1738820900000|2025-02-06 05:48:20|||||||||9
1738820920000|2025-02-06 05:48:40|||||||||1
1738820930000|2025-02-06 05:48:50|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|10
1738820940000|2025-02-06 05:49:00|6077.9|6077.2|6078.28|6077.58|6078.28|6077.58|6077.9|6077.2|45
1738820950000|2025-02-06 05:49:10|||||||||8
1738820960000|2025-02-06 05:49:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|7
1738820970000|2025-02-06 05:49:30|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|7
1738820980000|2025-02-06 05:49:40|||||||||6
1738820990000|2025-02-06 05:49:50|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|20
1738821000000|2025-02-06 05:50:00|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|12
1738821010000|2025-02-06 05:50:10|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.4|6077.7|13
1738821020000|2025-02-06 05:50:20|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|7
1738821030000|2025-02-06 05:50:30|||||||||5
1738821040000|2025-02-06 05:50:40|6078.28|6077.58|6078.4|6077.7|6078.4|6077.7|6078.28|6077.58|9
1738821050000|2025-02-06 05:50:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|8
1738821070000|2025-02-06 05:51:10|6078.15|6077.45|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|21
1738821090000|2025-02-06 05:51:30|6078.28|6077.58|6078.15|6077.45|6078.28|6077.58|6078.15|6077.45|5
1738821100000|2025-02-06 05:51:40|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|2
1738821110000|2025-02-06 05:51:50|6078.15|6077.45|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|6
1738821120000|2025-02-06 05:52:00|6077.78|6077.08|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|23
1738821130000|2025-02-06 05:52:10|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|5
1738821150000|2025-02-06 05:52:30|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6
1738821160000|2025-02-06 05:52:40|||||||||2
1738821170000|2025-02-06 05:52:50|||||||||7
1738821180000|2025-02-06 05:53:00|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|29
1738821190000|2025-02-06 05:53:10|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|12
1738821210000|2025-02-06 05:53:30|||||||||1
1738821230000|2025-02-06 05:53:50|||||||||2
1738821250000|2025-02-06 05:54:10|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|22
1738821260000|2025-02-06 05:54:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|1
1738821280000|2025-02-06 05:54:40|||||||||5
1738821290000|2025-02-06 05:54:50|||||||||2
1738821300000|2025-02-06 05:55:00|||||||||1
1738821310000|2025-02-06 05:55:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|19
1738821320000|2025-02-06 05:55:20|||||||||4
1738821330000|2025-02-06 05:55:30|||||||||1
1738821340000|2025-02-06 05:55:40|||||||||2
1738821350000|2025-02-06 05:55:50|||||||||4
1738821360000|2025-02-06 05:56:00|||||||||1
1738821370000|2025-02-06 05:56:10|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|6078.28|6077.58|19
1738821380000|2025-02-06 05:56:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|1
1738821390000|2025-02-06 05:56:30|||||||||4
1738821400000|2025-02-06 05:56:40|||||||||6
1738821410000|2025-02-06 05:56:50|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|16
1738821420000|2025-02-06 05:57:00|6078.28|6077.58|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|10
1738821430000|2025-02-06 05:57:10|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|7
1738821440000|2025-02-06 05:57:20|||||||||2
1738821450000|2025-02-06 05:57:30|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|13
1738821460000|2025-02-06 05:57:40|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|2
1738821470000|2025-02-06 05:57:50|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|15
1738821480000|2025-02-06 05:58:00|6078.03|6077.33|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|5
1738821490000|2025-02-06 05:58:10|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|24
1738821500000|2025-02-06 05:58:20|||||||||2
1738821510000|2025-02-06 05:58:30|||||||||1
1738821520000|2025-02-06 05:58:40|||||||||1
1738821530000|2025-02-06 05:58:50|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|30
1738821550000|2025-02-06 05:59:10|6078.15|6077.45|6078.15|6077.45|6078.28|6077.58|6078.15|6077.45|15
1738821560000|2025-02-06 05:59:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|1
1738821570000|2025-02-06 05:59:30|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|6
1738821600000|2025-02-06 06:00:00|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|23
1738821620000|2025-02-06 06:00:20|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|26
1738821630000|2025-02-06 06:00:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|18
1738821640000|2025-02-06 06:00:40|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|11
1738821660000|2025-02-06 06:01:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|23
1738821670000|2025-02-06 06:01:10|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|24
1738821680000|2025-02-06 06:01:20|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|9
1738821700000|2025-02-06 06:01:40|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|3
1738821710000|2025-02-06 06:01:50|||||||||1
1738821720000|2025-02-06 06:02:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6
1738821730000|2025-02-06 06:02:10|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|6
1738821750000|2025-02-06 06:02:30|||||||||21
1738821770000|2025-02-06 06:02:50|||||||||4
1738821780000|2025-02-06 06:03:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|17
1738821790000|2025-02-06 06:03:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|14
1738821800000|2025-02-06 06:03:20|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|10
1738821810000|2025-02-06 06:03:30|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|14
1738821820000|2025-02-06 06:03:40|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|12
1738821830000|2025-02-06 06:03:50|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|3
1738821840000|2025-02-06 06:04:00|||||||||6
1738821860000|2025-02-06 06:04:20|6078.03|6077.33|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|14
1738821880000|2025-02-06 06:04:40|6077.78|6077.08|6077.9|6077.2|6077.9|6077.2|6077.78|6077.08|15
1738821890000|2025-02-06 06:04:50|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|3
1738821900000|2025-02-06 06:05:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|20
1738821910000|2025-02-06 06:05:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|2
1738821920000|2025-02-06 06:05:20|||||||||1
1738821930000|2025-02-06 06:05:30|||||||||5
1738821940000|2025-02-06 06:05:40|||||||||2
1738821950000|2025-02-06 06:05:50|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|10
1738821960000|2025-02-06 06:06:00|||||||||1
1738821970000|2025-02-06 06:06:10|||||||||4
1738821980000|2025-02-06 06:06:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|20
1738821990000|2025-02-06 06:06:30|||||||||2
1738822000000|2025-02-06 06:06:40|||||||||2
1738822010000|2025-02-06 06:06:50|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|8
1738822020000|2025-02-06 06:07:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|32
1738822030000|2025-02-06 06:07:10|||||||||9
1738822050000|2025-02-06 06:07:30|6077.28|6076.58|6077.4|6076.7|6077.53|6076.83|6077.28|6076.58|28
1738822060000|2025-02-06 06:07:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|5
1738822080000|2025-02-06 06:08:00|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|7
1738822090000|2025-02-06 06:08:10|||||||||1
1738822110000|2025-02-06 06:08:30|||||||||2
1738822120000|2025-02-06 06:08:40|||||||||6
1738822140000|2025-02-06 06:09:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|32
1738822150000|2025-02-06 06:09:10|||||||||1
1738822160000|2025-02-06 06:09:20|||||||||1
1738822170000|2025-02-06 06:09:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|24
1738822180000|2025-02-06 06:09:40|||||||||2
1738822190000|2025-02-06 06:09:50|||||||||3
1738822220000|2025-02-06 06:10:20|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|14
1738822230000|2025-02-06 06:10:30|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|12
1738822240000|2025-02-06 06:10:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|7
1738822250000|2025-02-06 06:10:50|||||||||2
1738822290000|2025-02-06 06:11:30|||||||||13
1738822300000|2025-02-06 06:11:40|||||||||4
1738822310000|2025-02-06 06:11:50|||||||||4
1738822330000|2025-02-06 06:12:10|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|25
1738822350000|2025-02-06 06:12:30|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|5
1738822370000|2025-02-06 06:12:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|4
1738822400000|2025-02-06 06:13:20|||||||||7
1738822430000|2025-02-06 06:13:50|||||||||2
1738822440000|2025-02-06 06:14:00|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|23
1738822450000|2025-02-06 06:14:10|||||||||1
1738822470000|2025-02-06 06:14:30|||||||||12
1738822490000|2025-02-06 06:14:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|23
1738822500000|2025-02-06 06:15:00|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|12
1738822510000|2025-02-06 06:15:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|31
1738822520000|2025-02-06 06:15:20|||||||||14
1738822530000|2025-02-06 06:15:30|||||||||6
1738822540000|2025-02-06 06:15:40|||||||||6
1738822550000|2025-02-06 06:15:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|22
1738822570000|2025-02-06 06:16:10|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|29
1738822590000|2025-02-06 06:16:30|||||||||1
1738822600000|2025-02-06 06:16:40|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|16
1738822610000|2025-02-06 06:16:50|6076.78|6076.08|6076.9|6076.2|6076.9|6076.2|6076.78|6076.08|21
1738822620000|2025-02-06 06:17:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|0
1738822630000|2025-02-06 06:17:10|||||||||4
1738822650000|2025-02-06 06:17:30|||||||||28
1738822670000|2025-02-06 06:17:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|3
1738822680000|2025-02-06 06:18:00|6076.78|6076.08|6076.65|6075.95|6076.78|6076.08|6076.53|6075.83|14
1738822690000|2025-02-06 06:18:10|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|4
1738822700000|2025-02-06 06:18:20|||||||||1
1738822710000|2025-02-06 06:18:30|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|12
1738822750000|2025-02-06 06:19:10|||||||||7
1738822790000|2025-02-06 06:19:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|40
1738822810000|2025-02-06 06:20:10|6077.4|6076.7|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|24
1738822820000|2025-02-06 06:20:20|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|2
1738822830000|2025-02-06 06:20:30|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|16
1738822850000|2025-02-06 06:20:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|10
1738822860000|2025-02-06 06:21:00|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|12
1738822870000|2025-02-06 06:21:10|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|1
1738822880000|2025-02-06 06:21:20|||||||||4
1738822900000|2025-02-06 06:21:40|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|22
1738822920000|2025-02-06 06:22:00|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|7
1738822930000|2025-02-06 06:22:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|7
1738822940000|2025-02-06 06:22:20|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|16
1738822950000|2025-02-06 06:22:30|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|9
1738822960000|2025-02-06 06:22:40|||||||||10
1738822970000|2025-02-06 06:22:50|6076.78|6076.08|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|10
1738822980000|2025-02-06 06:23:00|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6
1738823010000|2025-02-06 06:23:30|||||||||10
1738823020000|2025-02-06 06:23:40|||||||||1
1738823040000|2025-02-06 06:24:00|||||||||1
1738823050000|2025-02-06 06:24:10|||||||||8
1738823080000|2025-02-06 06:24:40|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|10
1738823090000|2025-02-06 06:24:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|20
1738823100000|2025-02-06 06:25:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|38
1738823110000|2025-02-06 06:25:10|6077.53|6076.83|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|9
1738823120000|2025-02-06 06:25:20|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|5
1738823130000|2025-02-06 06:25:30|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|3
1738823140000|2025-02-06 06:25:40|||||||||5
1738823150000|2025-02-06 06:25:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|5
1738823160000|2025-02-06 06:26:00|6077.53|6076.83|6077.65|6076.95|6077.65|6076.95|6077.53|6076.83|7
1738823170000|2025-02-06 06:26:10|6077.53|6076.83|6078.03|6077.33|6078.03|6077.33|6077.53|6076.83|33
1738823180000|2025-02-06 06:26:20|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|11
1738823210000|2025-02-06 06:26:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|17
1738823220000|2025-02-06 06:27:00|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|19
1738823230000|2025-02-06 06:27:10|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|3
1738823240000|2025-02-06 06:27:20|||||||||1
1738823250000|2025-02-06 06:27:30|||||||||1
1738823270000|2025-02-06 06:27:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|11
1738823280000|2025-02-06 06:28:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|12
1738823290000|2025-02-06 06:28:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|9
1738823300000|2025-02-06 06:28:20|||||||||8
1738823310000|2025-02-06 06:28:30|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|3
1738823320000|2025-02-06 06:28:40|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|7
1738823330000|2025-02-06 06:28:50|||||||||13
1738823340000|2025-02-06 06:29:00|||||||||7
1738823350000|2025-02-06 06:29:10|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|18
1738823370000|2025-02-06 06:29:30|||||||||1
1738823390000|2025-02-06 06:29:50|6077.9|6077.2|6077.9|6077.2|6077.9|6077.2|6077.78|6077.08|25
1738823400000|2025-02-06 06:30:00|6077.78|6077.08|6077.03|6076.33|6077.78|6077.08|6077.03|6076.33|28
1738823410000|2025-02-06 06:30:10|||||||||10
1738823420000|2025-02-06 06:30:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|14
1738823430000|2025-02-06 06:30:30|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|18
1738823440000|2025-02-06 06:30:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|2
1738823450000|2025-02-06 06:30:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6
1738823460000|2025-02-06 06:31:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|9
1738823480000|2025-02-06 06:31:20|||||||||7
1738823490000|2025-02-06 06:31:30|||||||||3
1738823510000|2025-02-06 06:31:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|20
1738823520000|2025-02-06 06:32:00|6076.78|6076.08|6076.9|6076.2|6077.03|6076.33|6076.78|6076.08|10
1738823530000|2025-02-06 06:32:10|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|13
1738823540000|2025-02-06 06:32:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6
1738823550000|2025-02-06 06:32:30|||||||||2
1738823560000|2025-02-06 06:32:40|||||||||13
1738823570000|2025-02-06 06:32:50|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|1
1738823580000|2025-02-06 06:33:00|6076.9|6076.2|6076.9|6076.2|6076.9|6076.2|6076.9|6076.2|1
1738823590000|2025-02-06 06:33:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|1
1738823600000|2025-02-06 06:33:20|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|22
1738823610000|2025-02-06 06:33:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|1
1738823620000|2025-02-06 06:33:40|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|11
1738823640000|2025-02-06 06:34:00|||||||||11
1738823650000|2025-02-06 06:34:10|||||||||2
1738823660000|2025-02-06 06:34:20|||||||||3
1738823670000|2025-02-06 06:34:30|||||||||1
1738823680000|2025-02-06 06:34:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|13
1738823690000|2025-02-06 06:34:50|6076.53|6075.83|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|14
1738823700000|2025-02-06 06:35:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|12
1738823710000|2025-02-06 06:35:10|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|12
1738823720000|2025-02-06 06:35:20|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|9
1738823730000|2025-02-06 06:35:30|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|6
1738823750000|2025-02-06 06:35:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|8
1738823760000|2025-02-06 06:36:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|24
1738823780000|2025-02-06 06:36:20|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|21
1738823790000|2025-02-06 06:36:30|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|2
1738823800000|2025-02-06 06:36:40|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|4
1738823810000|2025-02-06 06:36:50|||||||||1
1738823820000|2025-02-06 06:37:00|6076.53|6075.83|6076.65|6075.95|6076.65|6075.95|6076.53|6075.83|23
1738823830000|2025-02-06 06:37:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|0
1738823840000|2025-02-06 06:37:20|||||||||3
1738823860000|2025-02-06 06:37:40|||||||||6
1738823870000|2025-02-06 06:37:50|||||||||1
1738823880000|2025-02-06 06:38:00|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|22
1738823890000|2025-02-06 06:38:10|||||||||4
1738823900000|2025-02-06 06:38:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|5
1738823910000|2025-02-06 06:38:30|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|9
1738823930000|2025-02-06 06:38:50|||||||||2
1738823950000|2025-02-06 06:39:10|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|22
1738823960000|2025-02-06 06:39:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|1
1738823970000|2025-02-06 06:39:30|||||||||1
1738823980000|2025-02-06 06:39:40|||||||||1
1738823990000|2025-02-06 06:39:50|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|11
1738824000000|2025-02-06 06:40:00|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|6076.53|6075.83|6
1738824010000|2025-02-06 06:40:10|6076.78|6076.08|6076.65|6075.95|6076.78|6076.08|6076.53|6075.83|11
1738824020000|2025-02-06 06:40:20|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|24
1738824030000|2025-02-06 06:40:30|||||||||1
1738824040000|2025-02-06 06:40:40|||||||||2
1738824060000|2025-02-06 06:41:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|33
1738824080000|2025-02-06 06:41:20|6076.28|6075.58|6076.4|6075.7|6076.4|6075.7|6076.28|6075.58|7
1738824090000|2025-02-06 06:41:30|6076.28|6075.58|6076.4|6075.7|6076.4|6075.7|6076.28|6075.58|1
1738824100000|2025-02-06 06:41:40|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|8
1738824110000|2025-02-06 06:41:50|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|3
1738824120000|2025-02-06 06:42:00|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|36
1738824140000|2025-02-06 06:42:20|||||||||28
1738824150000|2025-02-06 06:42:30|||||||||1
1738824160000|2025-02-06 06:42:40|||||||||1
1738824170000|2025-02-06 06:42:50|||||||||12
1738824180000|2025-02-06 06:43:00|||||||||2
1738824190000|2025-02-06 06:43:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|13
1738824200000|2025-02-06 06:43:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|21
1738824210000|2025-02-06 06:43:30|||||||||4
1738824220000|2025-02-06 06:43:40|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|13
1738824230000|2025-02-06 06:43:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|8
1738824240000|2025-02-06 06:44:00|||||||||2
1738824250000|2025-02-06 06:44:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|34
1738824260000|2025-02-06 06:44:20|6076.53|6075.83|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|3
1738824290000|2025-02-06 06:44:50|||||||||1
1738824300000|2025-02-06 06:45:00|||||||||1
1738824310000|2025-02-06 06:45:10|6076.28|6075.58|6076.4|6075.7|6076.4|6075.7|6076.28|6075.58|26
1738824320000|2025-02-06 06:45:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|1
1738824330000|2025-02-06 06:45:30|||||||||6
1738824350000|2025-02-06 06:45:50|||||||||1
1738824360000|2025-02-06 06:46:00|||||||||1
1738824370000|2025-02-06 06:46:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|372
1738824380000|2025-02-06 06:46:20|||||||||3
1738824400000|2025-02-06 06:46:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|24
1738824410000|2025-02-06 06:46:50|||||||||4
1738824420000|2025-02-06 06:47:00|||||||||17
1738824430000|2025-02-06 06:47:10|||||||||17
1738824440000|2025-02-06 06:47:20|||||||||3
1738824450000|2025-02-06 06:47:30|||||||||2
1738824460000|2025-02-06 06:47:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6
1738824480000|2025-02-06 06:48:00|||||||||4
1738824490000|2025-02-06 06:48:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|31
1738824510000|2025-02-06 06:48:30|||||||||2
1738824520000|2025-02-06 06:48:40|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|21
1738824530000|2025-02-06 06:48:50|||||||||4
1738824550000|2025-02-06 06:49:10|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|43
1738824560000|2025-02-06 06:49:20|||||||||2
1738824570000|2025-02-06 06:49:30|||||||||30
1738824580000|2025-02-06 06:49:40|||||||||1
1738824600000|2025-02-06 06:50:00|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|11
1738824610000|2025-02-06 06:50:10|||||||||1
1738824620000|2025-02-06 06:50:20|6075.53|6074.83|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|13
1738824640000|2025-02-06 06:50:40|||||||||2
1738824660000|2025-02-06 06:51:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|69
1738824670000|2025-02-06 06:51:10|||||||||1
1738824680000|2025-02-06 06:51:20|||||||||54
1738824690000|2025-02-06 06:51:30|6075.03|6074.33|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|40
1738824700000|2025-02-06 06:51:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|22
1738824710000|2025-02-06 06:51:50|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|3
1738824720000|2025-02-06 06:52:00|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|9
1738824730000|2025-02-06 06:52:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|18
1738824740000|2025-02-06 06:52:20|||||||||2
1738824770000|2025-02-06 06:52:50|||||||||3
1738824790000|2025-02-06 06:53:10|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|19
1738824800000|2025-02-06 06:53:20|||||||||2
1738824810000|2025-02-06 06:53:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|10
1738824820000|2025-02-06 06:53:40|||||||||1
1738824830000|2025-02-06 06:53:50|||||||||6
1738824840000|2025-02-06 06:54:00|6075.28|6074.58|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|12
1738824850000|2025-02-06 06:54:10|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|22
1738824860000|2025-02-06 06:54:20|6075.03|6074.33|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|21
1738824870000|2025-02-06 06:54:30|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|17
1738824880000|2025-02-06 06:54:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|16
1738824890000|2025-02-06 06:54:50|||||||||8
1738824900000|2025-02-06 06:55:00|6075.28|6074.58|6075.15|6074.45|6075.28|6074.58|6075.15|6074.45|10
1738824910000|2025-02-06 06:55:10|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|17
1738824920000|2025-02-06 06:55:20|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|5
1738824940000|2025-02-06 06:55:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|10
1738824950000|2025-02-06 06:55:50|6075.03|6074.33|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|11
1738824960000|2025-02-06 06:56:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|7
1738824970000|2025-02-06 06:56:10|||||||||5
1738824980000|2025-02-06 06:56:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|35
1738824990000|2025-02-06 06:56:30|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|11
1738825000000|2025-02-06 06:56:40|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|8
1738825010000|2025-02-06 06:56:50|||||||||1
1738825020000|2025-02-06 06:57:00|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|0
1738825030000|2025-02-06 06:57:10|||||||||3
1738825060000|2025-02-06 06:57:40|||||||||3
1738825080000|2025-02-06 06:58:00|||||||||1
1738825100000|2025-02-06 06:58:20|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|122
1738825110000|2025-02-06 06:58:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|7
1738825120000|2025-02-06 06:58:40|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|8
1738825130000|2025-02-06 06:58:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|8
1738825140000|2025-02-06 06:59:00|||||||||3
1738825160000|2025-02-06 06:59:20|||||||||2
1738825170000|2025-02-06 06:59:30|||||||||1
1738825180000|2025-02-06 06:59:40|||||||||4
1738825190000|2025-02-06 06:59:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|23
1738825200000|2025-02-06 07:00:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|58
1738825210000|2025-02-06 07:00:10|6074.9|6074.2|6075.03|6074.33|6075.28|6074.58|6074.78|6074.08|63
1738825220000|2025-02-06 07:00:20|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.03|6074.33|39
1738825230000|2025-02-06 07:00:30|6075.28|6074.58|6075.78|6075.08|6075.78|6075.08|6075.28|6074.58|32
1738825240000|2025-02-06 07:00:40|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|18
1738825250000|2025-02-06 07:00:50|6075.65|6074.95|6075.65|6074.95|6075.65|6074.95|6075.53|6074.83|12
1738825260000|2025-02-06 07:01:00|6075.78|6075.08|6076.53|6075.83|6076.53|6075.83|6075.78|6075.08|79
1738825270000|2025-02-06 07:01:10|||||||||16
1738825280000|2025-02-06 07:01:20|||||||||26
1738825290000|2025-02-06 07:01:30|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|30
1738825300000|2025-02-06 07:01:40|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|33
1738825310000|2025-02-06 07:01:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|25
1738825320000|2025-02-06 07:02:00|6077.4|6076.7|6077.78|6077.08|6078.03|6077.33|6077.4|6076.7|76
1738825330000|2025-02-06 07:02:10|6077.9|6077.2|6078.28|6077.58|6078.28|6077.58|6077.9|6077.2|43
1738825340000|2025-02-06 07:02:20|||||||||11
1738825350000|2025-02-06 07:02:30|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|9
1738825360000|2025-02-06 07:02:40|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|15
1738825370000|2025-02-06 07:02:50|6078.28|6077.58|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|13
1738825380000|2025-02-06 07:03:00|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|30
1738825390000|2025-02-06 07:03:10|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|42
1738825400000|2025-02-06 07:03:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|22
1738825410000|2025-02-06 07:03:30|6077.78|6077.08|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|21
1738825420000|2025-02-06 07:03:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|4
1738825430000|2025-02-06 07:03:50|||||||||7
1738825440000|2025-02-06 07:04:00|6077.53|6076.83|6077.65|6076.95|6077.78|6077.08|6077.53|6076.83|26
1738825450000|2025-02-06 07:04:10|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|3
1738825460000|2025-02-06 07:04:20|6077.4|6076.7|6077.4|6076.7|6077.4|6076.7|6077.4|6076.7|13
1738825470000|2025-02-06 07:04:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|20
1738825480000|2025-02-06 07:04:40|6077.65|6076.95|6077.78|6077.08|6077.9|6077.2|6077.65|6076.95|18
1738825490000|2025-02-06 07:04:50|||||||||1
1738825500000|2025-02-06 07:05:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|9
1738825520000|2025-02-06 07:05:20|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|31
1738825530000|2025-02-06 07:05:30|6077.78|6077.08|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|14
1738825540000|2025-02-06 07:05:40|6078.03|6077.33|6077.9|6077.2|6078.03|6077.33|6077.9|6077.2|0
1738825550000|2025-02-06 07:05:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|1
1738825560000|2025-02-06 07:06:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|23
1738825570000|2025-02-06 07:06:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|24
1738825580000|2025-02-06 07:06:20|||||||||10
1738825600000|2025-02-06 07:06:40|||||||||2
1738825610000|2025-02-06 07:06:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|3
1738825620000|2025-02-06 07:07:00|||||||||8
1738825630000|2025-02-06 07:07:10|||||||||1
1738825640000|2025-02-06 07:07:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|5
1738825660000|2025-02-06 07:07:40|||||||||2
1738825670000|2025-02-06 07:07:50|6077.78|6077.08|6077.9|6077.2|6077.9|6077.2|6077.78|6077.08|6
1738825680000|2025-02-06 07:08:00|6078.03|6077.33|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|11
1738825690000|2025-02-06 07:08:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|11
1738825700000|2025-02-06 07:08:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|5
1738825720000|2025-02-06 07:08:40|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|18
1738825730000|2025-02-06 07:08:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|11
1738825740000|2025-02-06 07:09:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|10
1738825750000|2025-02-06 07:09:10|||||||||6
1738825760000|2025-02-06 07:09:20|||||||||4
1738825770000|2025-02-06 07:09:30|||||||||4
1738825780000|2025-02-06 07:09:40|||||||||2
1738825790000|2025-02-06 07:09:50|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|32
1738825800000|2025-02-06 07:10:00|6078.15|6077.45|6078.15|6077.45|6078.28|6077.58|6078.15|6077.45|4
1738825810000|2025-02-06 07:10:10|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|3
1738825840000|2025-02-06 07:10:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|17
1738825850000|2025-02-06 07:10:50|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|20
1738825870000|2025-02-06 07:11:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|6
1738825880000|2025-02-06 07:11:20|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|26
1738825890000|2025-02-06 07:11:30|||||||||5
1738825900000|2025-02-06 07:11:40|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|10
1738825910000|2025-02-06 07:11:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6
1738825920000|2025-02-06 07:12:00|6077.53|6076.83|6077.65|6076.95|6077.65|6076.95|6077.53|6076.83|17
1738825930000|2025-02-06 07:12:10|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|2
1738825940000|2025-02-06 07:12:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|15
1738825950000|2025-02-06 07:12:30|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|25
1738825960000|2025-02-06 07:12:40|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|10
1738825970000|2025-02-06 07:12:50|6077.03|6076.33|6077.78|6077.08|6078.03|6077.33|6077.03|6076.33|163
1738825980000|2025-02-06 07:13:00|6077.65|6076.95|6077.03|6076.33|6077.65|6076.95|6077.03|6076.33|55
1738825990000|2025-02-06 07:13:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|7
1738826000000|2025-02-06 07:13:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|12
1738826020000|2025-02-06 07:13:40|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|11
1738826030000|2025-02-06 07:13:50|6076.28|6075.58|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|18
1738826050000|2025-02-06 07:14:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|17
1738826070000|2025-02-06 07:14:30|||||||||1
1738826080000|2025-02-06 07:14:40|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|13
1738826090000|2025-02-06 07:14:50|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|24
1738826100000|2025-02-06 07:15:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.4|6075.7|13
1738826110000|2025-02-06 07:15:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|44
1738826120000|2025-02-06 07:15:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|29
1738826130000|2025-02-06 07:15:30|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|11
1738826140000|2025-02-06 07:15:40|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|22
1738826150000|2025-02-06 07:15:50|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|14
1738826160000|2025-02-06 07:16:00|6075.03|6074.33|6074.65|6073.95|6075.15|6074.45|6074.53|6073.83|92
1738826170000|2025-02-06 07:16:10|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|14
1738826180000|2025-02-06 07:16:20|6075.15|6074.45|6074.78|6074.08|6075.28|6074.58|6074.65|6073.95|23
1738826190000|2025-02-06 07:16:30|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|17
1738826200000|2025-02-06 07:16:40|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.78|6074.08|1
1738826210000|2025-02-06 07:16:50|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|15
1738826240000|2025-02-06 07:17:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|23
1738826250000|2025-02-06 07:17:30|||||||||1
1738826260000|2025-02-06 07:17:40|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|36
1738826270000|2025-02-06 07:17:50|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|10
1738826280000|2025-02-06 07:18:00|6074.78|6074.08|6074.28|6073.58|6074.78|6074.08|6074.28|6073.58|34
1738826290000|2025-02-06 07:18:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|0
1738826300000|2025-02-06 07:18:20|6074.65|6073.95|6074.65|6073.95|6074.65|6073.95|6074.65|6073.95|12
1738826310000|2025-02-06 07:18:30|6074.78|6074.08|6074.28|6073.58|6074.78|6074.08|6074.28|6073.58|30
1738826320000|2025-02-06 07:18:40|||||||||1
1738826330000|2025-02-06 07:18:50|||||||||33
1738826340000|2025-02-06 07:19:00|||||||||2
1738826350000|2025-02-06 07:19:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|9
1738826360000|2025-02-06 07:19:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|47
1738826380000|2025-02-06 07:19:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|20
1738826390000|2025-02-06 07:19:50|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|5
1738826400000|2025-02-06 07:20:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.53|6073.83|74
1738826410000|2025-02-06 07:20:10|6074.78|6074.08|6074.9|6074.2|6075.03|6074.33|6074.78|6074.08|44
1738826420000|2025-02-06 07:20:20|6075.03|6074.33|6075.15|6074.45|6075.15|6074.45|6074.78|6074.08|22
1738826430000|2025-02-06 07:20:30|6075.28|6074.58|6074.28|6073.58|6075.28|6074.58|6074.03|6073.33|86
1738826440000|2025-02-06 07:20:40|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|25
1738826450000|2025-02-06 07:20:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|0
1738826460000|2025-02-06 07:21:00|||||||||31
1738826470000|2025-02-06 07:21:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|5
1738826480000|2025-02-06 07:21:20|||||||||3
1738826500000|2025-02-06 07:21:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|35
1738826510000|2025-02-06 07:21:50|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|30
1738826520000|2025-02-06 07:22:00|||||||||16
1738826530000|2025-02-06 07:22:10|6074.03|6073.33|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|31
1738826540000|2025-02-06 07:22:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|52
1738826550000|2025-02-06 07:22:30|6074.03|6073.33|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|17
1738826560000|2025-02-06 07:22:40|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|1
1738826570000|2025-02-06 07:22:50|||||||||19
1738826580000|2025-02-06 07:23:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|18
1738826590000|2025-02-06 07:23:10|||||||||1
1738826610000|2025-02-06 07:23:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|4
1738826620000|2025-02-06 07:23:40|||||||||11
1738826630000|2025-02-06 07:23:50|||||||||4
1738826650000|2025-02-06 07:24:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|21
1738826660000|2025-02-06 07:24:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|33
1738826680000|2025-02-06 07:24:40|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|17
1738826690000|2025-02-06 07:24:50|||||||||7
1738826700000|2025-02-06 07:25:00|||||||||5
1738826720000|2025-02-06 07:25:20|||||||||2
1738826730000|2025-02-06 07:25:30|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|38
1738826740000|2025-02-06 07:25:40|||||||||2
1738826750000|2025-02-06 07:25:50|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|25
1738826760000|2025-02-06 07:26:00|6074.15|6073.45|6074.15|6073.45|6074.28|6073.58|6074.03|6073.33|11
1738826770000|2025-02-06 07:26:10|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|4
1738826780000|2025-02-06 07:26:20|6074.28|6073.58|6073.65|6072.95|6074.28|6073.58|6073.53|6072.83|103
1738826790000|2025-02-06 07:26:30|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|0
1738826800000|2025-02-06 07:26:40|6074.03|6073.33|6073.9|6073.2|6074.03|6073.33|6073.9|6073.2|21
1738826810000|2025-02-06 07:26:50|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|4
1738826820000|2025-02-06 07:27:00|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|6
1738826840000|2025-02-06 07:27:20|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|14
1738826850000|2025-02-06 07:27:30|||||||||1
1738826860000|2025-02-06 07:27:40|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|11
1738826870000|2025-02-06 07:27:50|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|32
1738826880000|2025-02-06 07:28:00|6073.28|6072.58|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|17
1738826890000|2025-02-06 07:28:10|||||||||3
1738826900000|2025-02-06 07:28:20|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|52
1738826920000|2025-02-06 07:28:40|6073.78|6073.08|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|48
1738826930000|2025-02-06 07:28:50|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|25
1738826950000|2025-02-06 07:29:10|||||||||27
1738826960000|2025-02-06 07:29:20|||||||||2
1738826970000|2025-02-06 07:29:30|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|25
1738826980000|2025-02-06 07:29:40|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|1
1738826990000|2025-02-06 07:29:50|6074.4|6073.7|6074.78|6074.08|6074.78|6074.08|6074.4|6073.7|29
1738827000000|2025-02-06 07:30:00|6074.65|6073.95|6075.03|6074.33|6075.03|6074.33|6074.53|6073.83|29
1738827010000|2025-02-06 07:30:10|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|22
1738827020000|2025-02-06 07:30:20|6075.03|6074.33|6074.53|6073.83|6075.03|6074.33|6074.53|6073.83|18
1738827040000|2025-02-06 07:30:40|||||||||36
1738827050000|2025-02-06 07:30:50|||||||||2
1738827060000|2025-02-06 07:31:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|19
1738827070000|2025-02-06 07:31:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|15
1738827080000|2025-02-06 07:31:20|||||||||1
1738827090000|2025-02-06 07:31:30|||||||||2
1738827100000|2025-02-06 07:31:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|12
1738827110000|2025-02-06 07:31:50|6074.53|6073.83|6074.65|6073.95|6074.78|6074.08|6074.53|6073.83|15
1738827120000|2025-02-06 07:32:00|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|3
1738827130000|2025-02-06 07:32:10|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|4
1738827140000|2025-02-06 07:32:20|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|19
1738827150000|2025-02-06 07:32:30|6073.65|6072.95|6073.65|6072.95|6073.65|6072.95|6073.65|6072.95|15
1738827160000|2025-02-06 07:32:40|6073.78|6073.08|6073.65|6072.95|6073.78|6073.08|6073.65|6072.95|0
1738827170000|2025-02-06 07:32:50|6073.78|6073.08|6073.65|6072.95|6073.78|6073.08|6073.65|6072.95|9
1738827180000|2025-02-06 07:33:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|22
1738827190000|2025-02-06 07:33:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|9
1738827210000|2025-02-06 07:33:30|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|12
1738827220000|2025-02-06 07:33:40|6073.9|6073.2|6073.53|6072.83|6074.03|6073.33|6073.53|6072.83|20
1738827230000|2025-02-06 07:33:50|6073.65|6072.95|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|15
1738827240000|2025-02-06 07:34:00|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|17
1738827250000|2025-02-06 07:34:10|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|16
1738827270000|2025-02-06 07:34:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|13
1738827280000|2025-02-06 07:34:40|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|1
1738827290000|2025-02-06 07:34:50|||||||||2
1738827300000|2025-02-06 07:35:00|6073.78|6073.08|6074.03|6073.33|6074.28|6073.58|6073.78|6073.08|31
1738827310000|2025-02-06 07:35:10|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|1
1738827320000|2025-02-06 07:35:20|||||||||4
1738827340000|2025-02-06 07:35:40|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|21
1738827350000|2025-02-06 07:35:50|||||||||8
1738827360000|2025-02-06 07:36:00|||||||||23
1738827370000|2025-02-06 07:36:10|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|7
1738827380000|2025-02-06 07:36:20|||||||||16
1738827390000|2025-02-06 07:36:30|||||||||1
1738827410000|2025-02-06 07:36:50|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|34
1738827420000|2025-02-06 07:37:00|6073.53|6072.83|6073.4|6072.7|6073.53|6072.83|6073.28|6072.58|35
1738827430000|2025-02-06 07:37:10|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|0
1738827440000|2025-02-06 07:37:20|||||||||5
1738827460000|2025-02-06 07:37:40|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|2
1738827470000|2025-02-06 07:37:50|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|7
1738827480000|2025-02-06 07:38:00|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|12
1738827510000|2025-02-06 07:38:30|||||||||7
1738827520000|2025-02-06 07:38:40|||||||||2
1738827530000|2025-02-06 07:38:50|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|14
1738827550000|2025-02-06 07:39:10|||||||||1
1738827560000|2025-02-06 07:39:20|||||||||4
1738827570000|2025-02-06 07:39:30|6073.9|6073.2|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|20
1738827580000|2025-02-06 07:39:40|||||||||10
1738827590000|2025-02-06 07:39:50|6073.65|6072.95|6073.65|6072.95|6073.65|6072.95|6073.65|6072.95|14
1738827600000|2025-02-06 07:40:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|26
1738827610000|2025-02-06 07:40:10|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|19
1738827620000|2025-02-06 07:40:20|6073.28|6072.58|6073.4|6072.7|6073.53|6072.83|6073.28|6072.58|19
1738827630000|2025-02-06 07:40:30|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|23
1738827640000|2025-02-06 07:40:40|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|0
1738827660000|2025-02-06 07:41:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|12
1738827670000|2025-02-06 07:41:10|6073.28|6072.58|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|22
1738827680000|2025-02-06 07:41:20|6073.53|6072.83|6073.4|6072.7|6073.53|6072.83|6073.4|6072.7|17
1738827690000|2025-02-06 07:41:30|6073.28|6072.58|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|3
1738827700000|2025-02-06 07:41:40|6073.03|6072.33|6072.53|6071.83|6073.03|6072.33|6072.53|6071.83|187
1738827710000|2025-02-06 07:41:50|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|54
1738827720000|2025-02-06 07:42:00|||||||||1
1738827730000|2025-02-06 07:42:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|15
1738827740000|2025-02-06 07:42:20|||||||||1
1738827750000|2025-02-06 07:42:30|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|13
1738827760000|2025-02-06 07:42:40|6072.53|6071.83|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|3
1738827770000|2025-02-06 07:42:50|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|4
1738827780000|2025-02-06 07:43:00|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|15
1738827790000|2025-02-06 07:43:10|6072.9|6072.2|6072.9|6072.2|6072.9|6072.2|6072.78|6072.08|10
1738827800000|2025-02-06 07:43:20|6072.78|6072.08|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|12
1738827810000|2025-02-06 07:43:30|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|21
1738827820000|2025-02-06 07:43:40|||||||||17
1738827830000|2025-02-06 07:43:50|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|8
1738827850000|2025-02-06 07:44:10|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|9
1738827860000|2025-02-06 07:44:20|6073.28|6072.58|6073.15|6072.45|6073.28|6072.58|6073.03|6072.33|16
1738827870000|2025-02-06 07:44:30|6073.03|6072.33|6073.28|6072.58|6073.4|6072.7|6073.03|6072.33|14
1738827880000|2025-02-06 07:44:40|6073.4|6072.7|6073.03|6072.33|6073.4|6072.7|6073.03|6072.33|36
1738827890000|2025-02-06 07:44:50|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|4
1738827900000|2025-02-06 07:45:00|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|35
1738827910000|2025-02-06 07:45:10|6072.9|6072.2|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|23
1738827920000|2025-02-06 07:45:20|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|8
1738827930000|2025-02-06 07:45:30|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|5
1738827940000|2025-02-06 07:45:40|||||||||23
1738827950000|2025-02-06 07:45:50|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|7
1738827960000|2025-02-06 07:46:00|||||||||3
1738827970000|2025-02-06 07:46:10|||||||||4
1738827990000|2025-02-06 07:46:30|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|12
1738828000000|2025-02-06 07:46:40|||||||||1
1738828010000|2025-02-06 07:46:50|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|15
1738828020000|2025-02-06 07:47:00|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|5
1738828030000|2025-02-06 07:47:10|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|5
1738828040000|2025-02-06 07:47:20|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|6
1738828050000|2025-02-06 07:47:30|6072.53|6071.83|6072.65|6071.95|6072.65|6071.95|6072.53|6071.83|23
1738828060000|2025-02-06 07:47:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|12
1738828080000|2025-02-06 07:48:00|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|26
1738828100000|2025-02-06 07:48:20|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|8
1738828110000|2025-02-06 07:48:30|||||||||1
1738828120000|2025-02-06 07:48:40|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|20
1738828130000|2025-02-06 07:48:50|6073.15|6072.45|6073.15|6072.45|6073.28|6072.58|6073.15|6072.45|16
1738828140000|2025-02-06 07:49:00|6073.28|6072.58|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|8
1738828150000|2025-02-06 07:49:10|||||||||2
1738828160000|2025-02-06 07:49:20|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|3
1738828170000|2025-02-06 07:49:30|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|5
1738828180000|2025-02-06 07:49:40|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|13
1738828190000|2025-02-06 07:49:50|||||||||10
1738828200000|2025-02-06 07:50:00|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|23
1738828210000|2025-02-06 07:50:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|13
1738828220000|2025-02-06 07:50:20|||||||||28
1738828230000|2025-02-06 07:50:30|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|4
1738828240000|2025-02-06 07:50:40|||||||||19
1738828250000|2025-02-06 07:50:50|||||||||2
1738828270000|2025-02-06 07:51:10|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|16
1738828290000|2025-02-06 07:51:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|21
1738828300000|2025-02-06 07:51:40|6073.15|6072.45|6072.78|6072.08|6073.15|6072.45|6072.78|6072.08|16
1738828310000|2025-02-06 07:51:50|||||||||6
1738828320000|2025-02-06 07:52:00|||||||||3
1738828340000|2025-02-06 07:52:20|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|23
1738828350000|2025-02-06 07:52:30|||||||||2
1738828380000|2025-02-06 07:53:00|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|13
1738828390000|2025-02-06 07:53:10|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|12
1738828400000|2025-02-06 07:53:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|11
1738828410000|2025-02-06 07:53:30|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|24
1738828420000|2025-02-06 07:53:40|||||||||18
1738828430000|2025-02-06 07:53:50|||||||||44
1738828440000|2025-02-06 07:54:00|6071.53|6070.83|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|313
1738828450000|2025-02-06 07:54:10|6071.53|6070.83|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|20
1738828460000|2025-02-06 07:54:20|6071.53|6070.83|6071.53|6070.83|6071.65|6070.95|6071.53|6070.83|30
1738828480000|2025-02-06 07:54:40|6071.28|6070.58|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|18
1738828490000|2025-02-06 07:54:50|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|23
1738828500000|2025-02-06 07:55:00|6071.65|6070.95|6071.28|6070.58|6071.78|6071.08|6071.28|6070.58|16
1738828510000|2025-02-06 07:55:10|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|42
1738828520000|2025-02-06 07:55:20|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|46
1738828530000|2025-02-06 07:55:30|6071.15|6070.45|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|8
1738828540000|2025-02-06 07:55:40|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|16
1738828550000|2025-02-06 07:55:50|6071.15|6070.45|6071.28|6070.58|6071.28|6070.58|6071.15|6070.45|5
1738828560000|2025-02-06 07:56:00|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|23
1738828570000|2025-02-06 07:56:10|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|16
1738828580000|2025-02-06 07:56:20|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.9|6070.2|183
1738828590000|2025-02-06 07:56:30|6071.15|6070.45|6071.4|6070.7|6071.4|6070.7|6071.15|6070.45|23
1738828600000|2025-02-06 07:56:40|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|10
1738828610000|2025-02-06 07:56:50|6071.65|6070.95|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|33
1738828620000|2025-02-06 07:57:00|||||||||13
1738828630000|2025-02-06 07:57:10|||||||||11
1738828640000|2025-02-06 07:57:20|6071.28|6070.58|6071.28|6070.58|6071.4|6070.7|6071.28|6070.58|9
1738828650000|2025-02-06 07:57:30|6071.03|6070.33|6071.15|6070.45|6071.28|6070.58|6071.03|6070.33|27
1738828660000|2025-02-06 07:57:40|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|3
1738828670000|2025-02-06 07:57:50|||||||||2
1738828680000|2025-02-06 07:58:00|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|9
1738828690000|2025-02-06 07:58:10|6071.28|6070.58|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|50
1738828700000|2025-02-06 07:58:20|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|26
1738828710000|2025-02-06 07:58:30|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|13
1738828720000|2025-02-06 07:58:40|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|16
1738828730000|2025-02-06 07:58:50|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|10
1738828740000|2025-02-06 07:59:00|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|37
1738828750000|2025-02-06 07:59:10|||||||||7
1738828760000|2025-02-06 07:59:20|6071.4|6070.7|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|5
1738828770000|2025-02-06 07:59:30|||||||||2
1738828780000|2025-02-06 07:59:40|||||||||4
1738828790000|2025-02-06 07:59:50|6071.4|6070.7|6071.4|6070.7|6071.4|6070.7|6071.4|6070.7|41
1738828800000|2025-02-06 08:00:00|6071.28|6070.58|6070.15|6069.45|6071.53|6070.83|6070.03|6069.33|330
1738828810000|2025-02-06 08:00:10|6070.03|6069.33|6068.53|6067.83|6070.03|6069.33|6068.53|6067.83|152
1738828820000|2025-02-06 08:00:20|6068.78|6068.08|6070.03|6069.33|6070.28|6069.58|6068.78|6068.08|116
1738828830000|2025-02-06 08:00:30|6070.28|6069.58|6069.78|6069.08|6070.28|6069.58|6069.53|6068.83|99
1738828840000|2025-02-06 08:00:40|6069.65|6068.95|6069.28|6068.58|6069.78|6069.08|6069.28|6068.58|47
1738828850000|2025-02-06 08:00:50|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|51
1738828860000|2025-02-06 08:01:00|6070.03|6069.33|6069.9|6069.2|6070.03|6069.33|6069.78|6069.08|147
1738828870000|2025-02-06 08:01:10|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|7
1738828880000|2025-02-06 08:01:20|6069.78|6069.08|6070.03|6069.33|6070.03|6069.33|6069.65|6068.95|39
1738828890000|2025-02-06 08:01:30|6070.28|6069.58|6070.78|6070.08|6071.03|6070.33|6070.28|6069.58|63
1738828900000|2025-02-06 08:01:40|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.53|6069.83|43
1738828910000|2025-02-06 08:01:50|6070.9|6070.2|6070.53|6069.83|6070.9|6070.2|6070.28|6069.58|60
1738828920000|2025-02-06 08:02:00|6070.4|6069.7|6070.03|6069.33|6070.4|6069.7|6070.03|6069.33|95
1738828930000|2025-02-06 08:02:10|||||||||21
1738828940000|2025-02-06 08:02:20|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|52
1738828950000|2025-02-06 08:02:30|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|130
1738828960000|2025-02-06 08:02:40|6069.15|6068.45|6069.03|6068.33|6069.28|6068.58|6068.78|6068.08|40
1738828970000|2025-02-06 08:02:50|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|30
1738828980000|2025-02-06 08:03:00|6068.78|6068.08|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|99
1738828990000|2025-02-06 08:03:10|6069.03|6068.33|6068.9|6068.2|6069.03|6068.33|6068.78|6068.08|46
1738829000000|2025-02-06 08:03:20|6069.03|6068.33|6069.15|6068.45|6069.28|6068.58|6068.9|6068.2|26
1738829010000|2025-02-06 08:03:30|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|22
1738829020000|2025-02-06 08:03:40|6068.78|6068.08|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|28
1738829030000|2025-02-06 08:03:50|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|32
1738829040000|2025-02-06 08:04:00|6069.15|6068.45|6068.78|6068.08|6069.28|6068.58|6068.78|6068.08|72
1738829050000|2025-02-06 08:04:10|6069.03|6068.33|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|57
1738829060000|2025-02-06 08:04:20|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|21
1738829070000|2025-02-06 08:04:30|6069.28|6068.58|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|27
1738829080000|2025-02-06 08:04:40|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.28|6068.58|138
1738829090000|2025-02-06 08:04:50|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|81
1738829100000|2025-02-06 08:05:00|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|68
1738829110000|2025-02-06 08:05:10|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|22
1738829120000|2025-02-06 08:05:20|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|21
1738829140000|2025-02-06 08:05:40|6069.9|6069.2|6069.78|6069.08|6069.9|6069.2|6069.78|6069.08|18
1738829150000|2025-02-06 08:05:50|6070.03|6069.33|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|21
1738829160000|2025-02-06 08:06:00|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|32
1738829170000|2025-02-06 08:06:10|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|44
1738829180000|2025-02-06 08:06:20|6070.03|6069.33|6069.53|6068.83|6070.03|6069.33|6069.4|6068.7|56
1738829190000|2025-02-06 08:06:30|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|24
1738829200000|2025-02-06 08:06:40|6069.15|6068.45|6069.78|6069.08|6069.78|6069.08|6069.15|6068.45|20
1738829210000|2025-02-06 08:06:50|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|10
1738829220000|2025-02-06 08:07:00|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|34
1738829230000|2025-02-06 08:07:10|6070.28|6069.58|6070.78|6070.08|6070.78|6070.08|6070.28|6069.58|22
1738829240000|2025-02-06 08:07:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6
1738829250000|2025-02-06 08:07:30|6070.28|6069.58|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|34
1738829260000|2025-02-06 08:07:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|3
1738829270000|2025-02-06 08:07:50|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|18
1738829280000|2025-02-06 08:08:00|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|47
1738829290000|2025-02-06 08:08:10|6069.65|6068.95|6070.03|6069.33|6070.03|6069.33|6069.65|6068.95|22
1738829300000|2025-02-06 08:08:20|6069.78|6069.08|6070.28|6069.58|6070.28|6069.58|6069.78|6069.08|17
1738829310000|2025-02-06 08:08:30|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|23
1738829320000|2025-02-06 08:08:40|||||||||14
1738829330000|2025-02-06 08:08:50|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|32
1738829340000|2025-02-06 08:09:00|6070.78|6070.08|6070.78|6070.08|6070.9|6070.2|6070.78|6070.08|29
1738829350000|2025-02-06 08:09:10|6070.53|6069.83|6071.03|6070.33|6071.03|6070.33|6070.53|6069.83|44
1738829360000|2025-02-06 08:09:20|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|21
1738829370000|2025-02-06 08:09:30|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|41
1738829380000|2025-02-06 08:09:40|6070.78|6070.08|6071.28|6070.58|6071.28|6070.58|6070.78|6070.08|29
1738829390000|2025-02-06 08:09:50|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.4|6070.7|28
1738829400000|2025-02-06 08:10:00|6071.28|6070.58|6070.78|6070.08|6071.28|6070.58|6070.53|6069.83|41
1738829410000|2025-02-06 08:10:10|6070.65|6069.95|6071.03|6070.33|6071.03|6070.33|6070.65|6069.95|26
1738829420000|2025-02-06 08:10:20|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|18
1738829430000|2025-02-06 08:10:30|6071.03|6070.33|6071.03|6070.33|6071.15|6070.45|6070.78|6070.08|24
1738829440000|2025-02-06 08:10:40|||||||||14
1738829450000|2025-02-06 08:10:50|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|9
1738829460000|2025-02-06 08:11:00|6071.53|6070.83|6071.4|6070.7|6071.53|6070.83|6071.4|6070.7|46
1738829470000|2025-02-06 08:11:10|6071.28|6070.58|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|10
1738829480000|2025-02-06 08:11:20|6071.4|6070.7|6072.03|6071.33|6072.03|6071.33|6071.4|6070.7|32
1738829490000|2025-02-06 08:11:30|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|28
1738829500000|2025-02-06 08:11:40|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|32
1738829510000|2025-02-06 08:11:50|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|20
1738829520000|2025-02-06 08:12:00|6072.78|6072.08|6072.28|6071.58|6072.78|6072.08|6072.28|6071.58|64
1738829530000|2025-02-06 08:12:10|6072.03|6071.33|6071.28|6070.58|6072.03|6071.33|6071.28|6070.58|41
1738829540000|2025-02-06 08:12:20|||||||||5
1738829550000|2025-02-06 08:12:30|6071.4|6070.7|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|4
1738829560000|2025-02-06 08:12:40|6071.15|6070.45|6070.78|6070.08|6071.15|6070.45|6070.78|6070.08|50
1738829570000|2025-02-06 08:12:50|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|23
1738829580000|2025-02-06 08:13:00|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|46
1738829590000|2025-02-06 08:13:10|||||||||14
1738829600000|2025-02-06 08:13:20|||||||||6
1738829610000|2025-02-06 08:13:30|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|33
1738829620000|2025-02-06 08:13:40|6070.15|6069.45|6070.4|6069.7|6070.4|6069.7|6070.03|6069.33|31
1738829630000|2025-02-06 08:13:50|6070.53|6069.83|6070.4|6069.7|6070.53|6069.83|6070.28|6069.58|5
1738829640000|2025-02-06 08:14:00|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|10
1738829650000|2025-02-06 08:14:10|6070.03|6069.33|6070.28|6069.58|6070.4|6069.7|6070.03|6069.33|25
1738829660000|2025-02-06 08:14:20|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|4
1738829670000|2025-02-06 08:14:30|6070.28|6069.58|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|29
1738829680000|2025-02-06 08:14:40|6070.15|6069.45|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|3
1738829690000|2025-02-06 08:14:50|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|12
1738829700000|2025-02-06 08:15:00|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|76
1738829710000|2025-02-06 08:15:10|6071.15|6070.45|6071.03|6070.33|6071.15|6070.45|6070.78|6070.08|13
1738829720000|2025-02-06 08:15:20|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|9
1738829730000|2025-02-06 08:15:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|22
1738829740000|2025-02-06 08:15:40|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|56
1738829750000|2025-02-06 08:15:50|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|4
1738829760000|2025-02-06 08:16:00|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|10
1738829770000|2025-02-06 08:16:10|6070.28|6069.58|6069.78|6069.08|6070.28|6069.58|6069.78|6069.08|27
1738829780000|2025-02-06 08:16:20|6069.9|6069.2|6069.53|6068.83|6070.03|6069.33|6069.28|6068.58|15
1738829790000|2025-02-06 08:16:30|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|33
1738829800000|2025-02-06 08:16:40|6069.78|6069.08|6069.28|6068.58|6069.78|6069.08|6069.28|6068.58|31
1738829810000|2025-02-06 08:16:50|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|13
1738829820000|2025-02-06 08:17:00|6069.15|6068.45|6069.78|6069.08|6069.78|6069.08|6069.15|6068.45|49
1738829830000|2025-02-06 08:17:10|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|22
1738829840000|2025-02-06 08:17:20|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|37
1738829850000|2025-02-06 08:17:30|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|21
1738829860000|2025-02-06 08:17:40|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|8
1738829870000|2025-02-06 08:17:50|6070.28|6069.58|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|8
1738829880000|2025-02-06 08:18:00|6070.4|6069.7|6070.03|6069.33|6070.4|6069.7|6069.9|6069.2|24
1738829890000|2025-02-06 08:18:10|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|17
1738829910000|2025-02-06 08:18:30|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|7
1738829920000|2025-02-06 08:18:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|12
1738829930000|2025-02-06 08:18:50|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|4
1738829940000|2025-02-06 08:19:00|6069.4|6068.7|6069.03|6068.33|6069.53|6068.83|6069.03|6068.33|27
1738829950000|2025-02-06 08:19:10|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.03|6068.33|21
1738829960000|2025-02-06 08:19:20|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|10
1738829970000|2025-02-06 08:19:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|17
1738829980000|2025-02-06 08:19:40|6069.9|6069.2|6069.9|6069.2|6070.03|6069.33|6069.78|6069.08|12
1738829990000|2025-02-06 08:19:50|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|22
1738830000000|2025-02-06 08:20:00|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|22
1738830010000|2025-02-06 08:20:10|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|11
1738830030000|2025-02-06 08:20:30|6070.03|6069.33|6069.53|6068.83|6070.03|6069.33|6069.53|6068.83|49
1738830040000|2025-02-06 08:20:40|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|15
1738830050000|2025-02-06 08:20:50|6069.03|6068.33|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|43
1738830060000|2025-02-06 08:21:00|6069.15|6068.45|6069.15|6068.45|6069.28|6068.58|6069.03|6068.33|43
1738830070000|2025-02-06 08:21:10|6069.03|6068.33|6069.78|6069.08|6069.78|6069.08|6069.03|6068.33|23
1738830080000|2025-02-06 08:21:20|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|12
1738830090000|2025-02-06 08:21:30|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|8
1738830100000|2025-02-06 08:21:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|23
1738830110000|2025-02-06 08:21:50|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|18
1738830120000|2025-02-06 08:22:00|6070.28|6069.58|6071.28|6070.58|6071.28|6070.58|6070.28|6069.58|65
1738830130000|2025-02-06 08:22:10|6071.4|6070.7|6070.78|6070.08|6071.4|6070.7|6070.78|6070.08|59
1738830140000|2025-02-06 08:22:20|6070.9|6070.2|6071.03|6070.33|6071.28|6070.58|6070.9|6070.2|18
1738830150000|2025-02-06 08:22:30|6071.15|6070.45|6071.53|6070.83|6071.53|6070.83|6071.15|6070.45|26
1738830160000|2025-02-06 08:22:40|||||||||2
1738830170000|2025-02-06 08:22:50|6071.65|6070.95|6071.53|6070.83|6071.65|6070.95|6071.03|6070.33|64
1738830180000|2025-02-06 08:23:00|6071.65|6070.95|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|11
1738830190000|2025-02-06 08:23:10|6071.4|6070.7|6071.78|6071.08|6071.78|6071.08|6071.4|6070.7|12
1738830200000|2025-02-06 08:23:20|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|48
1738830210000|2025-02-06 08:23:30|6072.03|6071.33|6072.78|6072.08|6072.78|6072.08|6072.03|6071.33|122
1738830220000|2025-02-06 08:23:40|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|65
1738830230000|2025-02-06 08:23:50|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|13
1738830240000|2025-02-06 08:24:00|6072.9|6072.2|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|35
1738830250000|2025-02-06 08:24:10|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|4
1738830260000|2025-02-06 08:24:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|21
1738830270000|2025-02-06 08:24:30|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|39
1738830280000|2025-02-06 08:24:40|||||||||5
1738830290000|2025-02-06 08:24:50|6072.53|6071.83|6072.9|6072.2|6073.15|6072.45|6072.53|6071.83|73
1738830300000|2025-02-06 08:25:00|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|24
1738830310000|2025-02-06 08:25:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|30
1738830320000|2025-02-06 08:25:20|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|7
1738830330000|2025-02-06 08:25:30|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|67
1738830340000|2025-02-06 08:25:40|6072.53|6071.83|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|28
1738830350000|2025-02-06 08:25:50|6072.28|6071.58|6072.65|6071.95|6072.65|6071.95|6072.28|6071.58|30
1738830360000|2025-02-06 08:26:00|6072.78|6072.08|6073.03|6072.33|6073.28|6072.58|6072.53|6071.83|29
1738830370000|2025-02-06 08:26:10|6072.78|6072.08|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|52
1738830380000|2025-02-06 08:26:20|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|32
1738830390000|2025-02-06 08:26:30|6073.15|6072.45|6072.9|6072.2|6073.15|6072.45|6072.78|6072.08|35
1738830400000|2025-02-06 08:26:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|25
1738830410000|2025-02-06 08:26:50|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|20
1738830420000|2025-02-06 08:27:00|6072.28|6071.58|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|21
1738830430000|2025-02-06 08:27:10|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|18
1738830440000|2025-02-06 08:27:20|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|41
1738830450000|2025-02-06 08:27:30|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|79
1738830460000|2025-02-06 08:27:40|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|22
1738830470000|2025-02-06 08:27:50|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|8
1738830480000|2025-02-06 08:28:00|6072.53|6071.83|6073.53|6072.83|6073.78|6073.08|6072.53|6071.83|198
1738830490000|2025-02-06 08:28:10|6073.78|6073.08|6074.28|6073.58|6074.28|6073.58|6073.78|6073.08|113
1738830500000|2025-02-06 08:28:20|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|92
1738830510000|2025-02-06 08:28:30|6074.4|6073.7|6074.78|6074.08|6074.9|6074.2|6074.4|6073.7|52
1738830520000|2025-02-06 08:28:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|75
1738830530000|2025-02-06 08:28:50|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|11
1738830540000|2025-02-06 08:29:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|45
1738830550000|2025-02-06 08:29:10|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|90
1738830560000|2025-02-06 08:29:20|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.4|6073.7|33
1738830570000|2025-02-06 08:29:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|19
1738830580000|2025-02-06 08:29:40|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|58
1738830590000|2025-02-06 08:29:50|6073.78|6073.08|6074.03|6073.33|6074.15|6073.45|6073.78|6073.08|49
1738830600000|2025-02-06 08:30:00|6074.28|6073.58|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|34
1738830610000|2025-02-06 08:30:10|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.53|6072.83|40
1738830620000|2025-02-06 08:30:20|6073.65|6072.95|6074.03|6073.33|6074.28|6073.58|6073.65|6072.95|29
1738830630000|2025-02-06 08:30:30|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|37
1738830640000|2025-02-06 08:30:40|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6073.9|6073.2|58
1738830650000|2025-02-06 08:30:50|6074.28|6073.58|6074.4|6073.7|6074.4|6073.7|6074.15|6073.45|23
1738830660000|2025-02-06 08:31:00|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|33
1738830670000|2025-02-06 08:31:10|6074.65|6073.95|6075.28|6074.58|6075.28|6074.58|6074.65|6073.95|24
1738830680000|2025-02-06 08:31:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|71
1738830690000|2025-02-06 08:31:30|||||||||28
1738830700000|2025-02-06 08:31:40|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|21
1738830710000|2025-02-06 08:31:50|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|44
1738830720000|2025-02-06 08:32:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|27
1738830730000|2025-02-06 08:32:10|6076.03|6075.33|6075.78|6075.08|6076.28|6075.58|6075.78|6075.08|109
1738830740000|2025-02-06 08:32:20|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|41
1738830750000|2025-02-06 08:32:30|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|12
1738830760000|2025-02-06 08:32:40|6075.03|6074.33|6075.28|6074.58|6075.53|6074.83|6075.03|6074.33|91
1738830770000|2025-02-06 08:32:50|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|58
1738830780000|2025-02-06 08:33:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|47
1738830790000|2025-02-06 08:33:10|6075.53|6074.83|6075.28|6074.58|6075.78|6075.08|6075.28|6074.58|101
1738830800000|2025-02-06 08:33:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|19
1738830810000|2025-02-06 08:33:30|6075.28|6074.58|6075.78|6075.08|6075.78|6075.08|6075.28|6074.58|33
1738830820000|2025-02-06 08:33:40|6075.53|6074.83|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|15
1738830830000|2025-02-06 08:33:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|12
1738830840000|2025-02-06 08:34:00|6075.4|6074.7|6075.78|6075.08|6075.78|6075.08|6075.4|6074.7|5
1738830850000|2025-02-06 08:34:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|19
1738830860000|2025-02-06 08:34:20|6076.28|6075.58|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|57
1738830870000|2025-02-06 08:34:30|6076.53|6075.83|6076.53|6075.83|6077.03|6076.33|6076.53|6075.83|64
1738830880000|2025-02-06 08:34:40|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|71
1738830890000|2025-02-06 08:34:50|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|30
1738830900000|2025-02-06 08:35:00|||||||||24
1738830920000|2025-02-06 08:35:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|13
1738830930000|2025-02-06 08:35:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|26
1738830940000|2025-02-06 08:35:40|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|15
1738830950000|2025-02-06 08:35:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|28
1738830960000|2025-02-06 08:36:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|38
1738830970000|2025-02-06 08:36:10|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|136
1738830980000|2025-02-06 08:36:20|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|12
1738831000000|2025-02-06 08:36:40|||||||||2
1738831010000|2025-02-06 08:36:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|16
1738831020000|2025-02-06 08:37:00|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|7
1738831030000|2025-02-06 08:37:10|6077.28|6076.58|6077.53|6076.83|6077.78|6077.08|6077.28|6076.58|60
1738831040000|2025-02-06 08:37:20|||||||||77
1738831050000|2025-02-06 08:37:30|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|20
1738831060000|2025-02-06 08:37:40|6077.53|6076.83|6077.4|6076.7|6077.53|6076.83|6077.4|6076.7|18
1738831070000|2025-02-06 08:37:50|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|8
1738831080000|2025-02-06 08:38:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|75
1738831090000|2025-02-06 08:38:10|6078.03|6077.33|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|69
1738831100000|2025-02-06 08:38:20|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|58
1738831110000|2025-02-06 08:38:30|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|35
1738831120000|2025-02-06 08:38:40|6078.03|6077.33|6078.28|6077.58|6078.53|6077.83|6078.03|6077.33|86
1738831130000|2025-02-06 08:38:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|43
1738831140000|2025-02-06 08:39:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.28|6076.58|76
1738831150000|2025-02-06 08:39:10|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|23
1738831160000|2025-02-06 08:39:20|6077.65|6076.95|6077.9|6077.2|6077.9|6077.2|6077.53|6076.83|39
1738831170000|2025-02-06 08:39:30|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|24
1738831190000|2025-02-06 08:39:50|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|100
1738831200000|2025-02-06 08:40:00|6077.9|6077.2|6077.28|6076.58|6077.9|6077.2|6077.28|6076.58|34
1738831210000|2025-02-06 08:40:10|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|34
1738831220000|2025-02-06 08:40:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|50
1738831230000|2025-02-06 08:40:30|6077.53|6076.83|6077.4|6076.7|6077.65|6076.95|6077.28|6076.58|28
1738831240000|2025-02-06 08:40:40|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|15
1738831250000|2025-02-06 08:40:50|6077.53|6076.83|6078.28|6077.58|6078.28|6077.58|6077.53|6076.83|88
1738831260000|2025-02-06 08:41:00|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|15
1738831270000|2025-02-06 08:41:10|6078.53|6077.83|6078.53|6077.83|6078.65|6077.95|6078.28|6077.58|47
1738831280000|2025-02-06 08:41:20|||||||||3
1738831290000|2025-02-06 08:41:30|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|8
1738831300000|2025-02-06 08:41:40|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|92
1738831310000|2025-02-06 08:41:50|6078.78|6078.08|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|56
1738831320000|2025-02-06 08:42:00|6078.9|6078.2|6079.28|6078.58|6079.28|6078.58|6078.78|6078.08|19
1738831330000|2025-02-06 08:42:10|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|13
1738831340000|2025-02-06 08:42:20|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|53
1738831350000|2025-02-06 08:42:30|6078.65|6077.95|6079.03|6078.33|6079.15|6078.45|6078.53|6077.83|76
1738831360000|2025-02-06 08:42:40|6079.15|6078.45|6079.15|6078.45|6079.28|6078.58|6079.03|6078.33|31
1738831370000|2025-02-06 08:42:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|4
1738831380000|2025-02-06 08:43:00|||||||||26
1738831390000|2025-02-06 08:43:10|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.28|6078.58|112
1738831400000|2025-02-06 08:43:20|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|56
1738831410000|2025-02-06 08:43:30|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|14
1738831420000|2025-02-06 08:43:40|||||||||6
1738831430000|2025-02-06 08:43:50|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|21
1738831440000|2025-02-06 08:44:00|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|32
1738831450000|2025-02-06 08:44:10|6079.28|6078.58|6079.53|6078.83|6079.65|6078.95|6079.15|6078.45|53
1738831460000|2025-02-06 08:44:20|||||||||4
1738831470000|2025-02-06 08:44:30|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|10
1738831480000|2025-02-06 08:44:40|||||||||7
1738831490000|2025-02-06 08:44:50|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|36
1738831500000|2025-02-06 08:45:00|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|19
1738831510000|2025-02-06 08:45:10|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|56
1738831520000|2025-02-06 08:45:20|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|23
1738831530000|2025-02-06 08:45:30|||||||||3
1738831540000|2025-02-06 08:45:40|||||||||79
1738831550000|2025-02-06 08:45:50|6079.15|6078.45|6079.53|6078.83|6079.53|6078.83|6079.03|6078.33|30
1738831560000|2025-02-06 08:46:00|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6
1738831570000|2025-02-06 08:46:10|6079.53|6078.83|6079.28|6078.58|6079.78|6079.08|6079.28|6078.58|104
1738831580000|2025-02-06 08:46:20|||||||||2
1738831590000|2025-02-06 08:46:30|||||||||9
1738831600000|2025-02-06 08:46:40|6079.15|6078.45|6078.78|6078.08|6079.15|6078.45|6078.78|6078.08|21
1738831610000|2025-02-06 08:46:50|6078.53|6077.83|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|65
1738831620000|2025-02-06 08:47:00|6078.9|6078.2|6079.28|6078.58|6079.28|6078.58|6078.9|6078.2|30
1738831630000|2025-02-06 08:47:10|6079.53|6078.83|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|67
1738831640000|2025-02-06 08:47:20|6079.28|6078.58|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|46
1738831650000|2025-02-06 08:47:30|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|22
1738831660000|2025-02-06 08:47:40|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|40
1738831670000|2025-02-06 08:47:50|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|17
1738831680000|2025-02-06 08:48:00|6079.4|6078.7|6079.78|6079.08|6079.78|6079.08|6079.4|6078.7|33
1738831690000|2025-02-06 08:48:10|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|33
1738831700000|2025-02-06 08:48:20|6079.65|6078.95|6079.28|6078.58|6079.65|6078.95|6079.28|6078.58|22
1738831710000|2025-02-06 08:48:30|6079.4|6078.7|6079.03|6078.33|6079.53|6078.83|6078.78|6078.08|265
1738831720000|2025-02-06 08:48:40|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|57
1738831730000|2025-02-06 08:48:50|6078.78|6078.08|6078.9|6078.2|6079.03|6078.33|6078.78|6078.08|37
1738831740000|2025-02-06 08:49:00|6078.78|6078.08|6078.78|6078.08|6078.9|6078.2|6078.53|6077.83|32
1738831750000|2025-02-06 08:49:10|||||||||5
1738831760000|2025-02-06 08:49:20|6078.9|6078.2|6078.53|6077.83|6078.9|6078.2|6078.53|6077.83|43
1738831770000|2025-02-06 08:49:30|||||||||4
1738831780000|2025-02-06 08:49:40|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.28|6077.58|16
1738831790000|2025-02-06 08:49:50|6078.53|6077.83|6078.65|6077.95|6078.65|6077.95|6078.53|6077.83|33
1738831800000|2025-02-06 08:50:00|6078.53|6077.83|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|25
1738831810000|2025-02-06 08:50:10|||||||||7
1738831820000|2025-02-06 08:50:20|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|101
1738831830000|2025-02-06 08:50:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|38
1738831850000|2025-02-06 08:50:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|39
1738831860000|2025-02-06 08:51:00|6078.03|6077.33|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|41
1738831870000|2025-02-06 08:51:10|6077.78|6077.08|6078.28|6077.58|6078.28|6077.58|6077.78|6077.08|40
1738831880000|2025-02-06 08:51:20|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|21
1738831890000|2025-02-06 08:51:30|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|22
1738831900000|2025-02-06 08:51:40|6078.28|6077.58|6078.15|6077.45|6078.28|6077.58|6078.03|6077.33|20
1738831910000|2025-02-06 08:51:50|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|37
1738831920000|2025-02-06 08:52:00|6078.65|6077.95|6079.03|6078.33|6079.03|6078.33|6078.65|6077.95|76
1738831930000|2025-02-06 08:52:10|6079.28|6078.58|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|52
1738831940000|2025-02-06 08:52:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|86
1738831950000|2025-02-06 08:52:30|||||||||6
1738831960000|2025-02-06 08:52:40|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|42
1738831980000|2025-02-06 08:53:00|||||||||14
1738831990000|2025-02-06 08:53:10|6078.78|6078.08|6078.9|6078.2|6079.03|6078.33|6078.78|6078.08|96
1738832000000|2025-02-06 08:53:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|88
1738832010000|2025-02-06 08:53:30|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|15
1738832020000|2025-02-06 08:53:40|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|14
1738832030000|2025-02-06 08:53:50|||||||||49
1738832040000|2025-02-06 08:54:00|6079.03|6078.33|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|44
1738832050000|2025-02-06 08:54:10|6079.28|6078.58|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|44
1738832060000|2025-02-06 08:54:20|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|17
1738832070000|2025-02-06 08:54:30|6080.03|6079.33|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|63
1738832080000|2025-02-06 08:54:40|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|9
1738832090000|2025-02-06 08:54:50|6079.9|6079.2|6079.28|6078.58|6080.03|6079.33|6079.03|6078.33|170
1738832100000|2025-02-06 08:55:00|||||||||5
1738832110000|2025-02-06 08:55:10|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|47
1738832120000|2025-02-06 08:55:20|6079.15|6078.45|6079.15|6078.45|6079.28|6078.58|6079.03|6078.33|54
1738832130000|2025-02-06 08:55:30|6078.03|6077.33|6078.78|6078.08|6078.78|6078.08|6078.03|6077.33|163
1738832140000|2025-02-06 08:55:40|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|63
1738832150000|2025-02-06 08:55:50|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|38
1738832160000|2025-02-06 08:56:00|||||||||17
1738832170000|2025-02-06 08:56:10|||||||||2
1738832180000|2025-02-06 08:56:20|6078.53|6077.83|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|40
1738832190000|2025-02-06 08:56:30|6078.53|6077.83|6078.28|6077.58|6078.78|6078.08|6078.28|6077.58|36
1738832200000|2025-02-06 08:56:40|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|17
1738832210000|2025-02-06 08:56:50|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|8
1738832220000|2025-02-06 08:57:00|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|32
1738832230000|2025-02-06 08:57:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|43
1738832240000|2025-02-06 08:57:20|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|181
1738832250000|2025-02-06 08:57:30|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|22
1738832260000|2025-02-06 08:57:40|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|20
1738832270000|2025-02-06 08:57:50|6078.53|6077.83|6078.4|6077.7|6078.53|6077.83|6078.28|6077.58|21
1738832280000|2025-02-06 08:58:00|6078.28|6077.58|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|9
1738832290000|2025-02-06 08:58:10|6078.53|6077.83|6078.03|6077.33|6078.53|6077.83|6078.03|6077.33|14
1738832300000|2025-02-06 08:58:20|6078.15|6077.45|6078.15|6077.45|6078.28|6077.58|6078.03|6077.33|5
1738832310000|2025-02-06 08:58:30|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|6
1738832320000|2025-02-06 08:58:40|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|9
1738832330000|2025-02-06 08:58:50|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|8
1738832340000|2025-02-06 08:59:00|6078.65|6077.95|6078.28|6077.58|6078.65|6077.95|6078.28|6077.58|35
1738832350000|2025-02-06 08:59:10|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|11
1738832360000|2025-02-06 08:59:20|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|13
1738832370000|2025-02-06 08:59:30|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|5
1738832380000|2025-02-06 08:59:40|6078.4|6077.7|6078.15|6077.45|6078.4|6077.7|6078.03|6077.33|14
1738832390000|2025-02-06 08:59:50|6078.03|6077.33|6078.15|6077.45|6078.28|6077.58|6078.03|6077.33|7
1738832400000|2025-02-06 09:00:00|6078.03|6077.33|6076.78|6076.08|6078.28|6077.58|6076.53|6075.83|138
1738832410000|2025-02-06 09:00:10|6076.53|6075.83|6075.53|6074.83|6076.53|6075.83|6075.53|6074.83|109
1738832420000|2025-02-06 09:00:20|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|76
1738832430000|2025-02-06 09:00:30|6075.78|6075.08|6075.9|6075.2|6076.15|6075.45|6075.78|6075.08|74
1738832440000|2025-02-06 09:00:40|6076.03|6075.33|6075.78|6075.08|6076.28|6075.58|6075.78|6075.08|53
1738832450000|2025-02-06 09:00:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|27
1738832460000|2025-02-06 09:01:00|6076.15|6075.45|6076.53|6075.83|6076.53|6075.83|6076.15|6075.45|51
1738832470000|2025-02-06 09:01:10|6076.65|6075.95|6077.03|6076.33|6077.03|6076.33|6076.53|6075.83|18
1738832480000|2025-02-06 09:01:20|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|41
1738832490000|2025-02-06 09:01:30|6076.9|6076.2|6077.15|6076.45|6077.28|6076.58|6076.78|6076.08|41
1738832500000|2025-02-06 09:01:40|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|7
1738832510000|2025-02-06 09:01:50|6077.53|6076.83|6077.4|6076.7|6077.53|6076.83|6077.28|6076.58|20
1738832520000|2025-02-06 09:02:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|21
1738832530000|2025-02-06 09:02:10|6077.4|6076.7|6077.53|6076.83|6077.78|6077.08|6077.4|6076.7|48
1738832540000|2025-02-06 09:02:20|6077.28|6076.58|6077.78|6077.08|6077.78|6077.08|6077.28|6076.58|22
1738832550000|2025-02-06 09:02:30|6077.9|6077.2|6077.53|6076.83|6077.9|6077.2|6077.53|6076.83|17
1738832560000|2025-02-06 09:02:40|6077.65|6076.95|6077.65|6076.95|6077.78|6077.08|6077.53|6076.83|12
1738832570000|2025-02-06 09:02:50|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.65|6076.95|10
1738832580000|2025-02-06 09:03:00|6078.03|6077.33|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|18
1738832590000|2025-02-06 09:03:10|6077.78|6077.08|6078.65|6077.95|6078.65|6077.95|6077.78|6077.08|103
1738832600000|2025-02-06 09:03:20|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|17
1738832610000|2025-02-06 09:03:30|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|22
1738832620000|2025-02-06 09:03:40|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|57
1738832630000|2025-02-06 09:03:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|18
1738832640000|2025-02-06 09:04:00|6078.03|6077.33|6077.78|6077.08|6078.28|6077.58|6077.78|6077.08|52
1738832650000|2025-02-06 09:04:10|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|34
1738832660000|2025-02-06 09:04:20|6078.03|6077.33|6078.03|6077.33|6078.15|6077.45|6077.78|6077.08|43
1738832670000|2025-02-06 09:04:30|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|10
1738832680000|2025-02-06 09:04:40|6077.9|6077.2|6078.28|6077.58|6078.28|6077.58|6077.9|6077.2|7
1738832690000|2025-02-06 09:04:50|6079.03|6078.33|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|64
1738832700000|2025-02-06 09:05:00|6079.15|6078.45|6079.15|6078.45|6079.28|6078.58|6079.03|6078.33|18
1738832710000|2025-02-06 09:05:10|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.53|6077.83|16
1738832720000|2025-02-06 09:05:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|119
1738832730000|2025-02-06 09:05:30|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|13
1738832740000|2025-02-06 09:05:40|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|16
1738832750000|2025-02-06 09:05:50|6078.53|6077.83|6078.53|6077.83|6078.78|6078.08|6078.4|6077.7|131
1738832760000|2025-02-06 09:06:00|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|227
1738832770000|2025-02-06 09:06:10|6078.65|6077.95|6079.53|6078.83|6079.53|6078.83|6078.65|6077.95|106
1738832780000|2025-02-06 09:06:20|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|21
1738832790000|2025-02-06 09:06:30|||||||||2
1738832800000|2025-02-06 09:06:40|6079.28|6078.58|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|19
1738832810000|2025-02-06 09:06:50|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|40
1738832820000|2025-02-06 09:07:00|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|56
1738832830000|2025-02-06 09:07:10|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|15
1738832840000|2025-02-06 09:07:20|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|16
1738832850000|2025-02-06 09:07:30|||||||||17
1738832860000|2025-02-06 09:07:40|||||||||17
1738832870000|2025-02-06 09:07:50|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|27
1738832880000|2025-02-06 09:08:00|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|8
1738832890000|2025-02-06 09:08:10|6079.53|6078.83|6079.78|6079.08|6080.03|6079.33|6079.53|6078.83|99
1738832900000|2025-02-06 09:08:20|6079.53|6078.83|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|13
1738832910000|2025-02-06 09:08:30|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|10
1738832920000|2025-02-06 09:08:40|6080.03|6079.33|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|40
1738832930000|2025-02-06 09:08:50|||||||||17
1738832940000|2025-02-06 09:09:00|6080.28|6079.58|6080.15|6079.45|6080.28|6079.58|6080.03|6079.33|62
1738832950000|2025-02-06 09:09:10|6080.28|6079.58|6080.15|6079.45|6080.28|6079.58|6080.03|6079.33|8
1738832960000|2025-02-06 09:09:20|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|14
1738832970000|2025-02-06 09:09:30|6079.9|6079.2|6079.53|6078.83|6079.9|6079.2|6079.53|6078.83|33
1738832980000|2025-02-06 09:09:40|||||||||4
1738832990000|2025-02-06 09:09:50|||||||||2
1738833000000|2025-02-06 09:10:00|6079.65|6078.95|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|37
1738833010000|2025-02-06 09:10:10|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|5
1738833020000|2025-02-06 09:10:20|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|17
1738833030000|2025-02-06 09:10:30|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|12
1738833040000|2025-02-06 09:10:40|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|17
1738833050000|2025-02-06 09:10:50|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|22
1738833060000|2025-02-06 09:11:00|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|19
1738833070000|2025-02-06 09:11:10|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|10
1738833080000|2025-02-06 09:11:20|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|4
1738833090000|2025-02-06 09:11:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|13
1738833100000|2025-02-06 09:11:40|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|1
1738833110000|2025-02-06 09:11:50|||||||||9
1738833120000|2025-02-06 09:12:00|||||||||4
1738833130000|2025-02-06 09:12:10|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|22
1738833140000|2025-02-06 09:12:20|6080.28|6079.58|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|41
1738833150000|2025-02-06 09:12:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|17
1738833160000|2025-02-06 09:12:40|||||||||5
1738833170000|2025-02-06 09:12:50|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|35
1738833180000|2025-02-06 09:13:00|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|21
1738833190000|2025-02-06 09:13:10|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|21
1738833200000|2025-02-06 09:13:20|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|29
1738833210000|2025-02-06 09:13:30|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|4
1738833220000|2025-02-06 09:13:40|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|14
1738833230000|2025-02-06 09:13:50|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|63
1738833240000|2025-02-06 09:14:00|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|64
1738833250000|2025-02-06 09:14:10|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|46
1738833260000|2025-02-06 09:14:20|||||||||3
1738833270000|2025-02-06 09:14:30|||||||||14
1738833280000|2025-02-06 09:14:40|||||||||9
1738833290000|2025-02-06 09:14:50|6080.53|6079.83|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|41
1738833300000|2025-02-06 09:15:00|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|14
1738833310000|2025-02-06 09:15:10|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|67
1738833320000|2025-02-06 09:15:20|6080.03|6079.33|6079.53|6078.83|6080.03|6079.33|6079.28|6078.58|232
1738833330000|2025-02-06 09:15:30|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|12
1738833340000|2025-02-06 09:15:40|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|16
1738833350000|2025-02-06 09:15:50|||||||||9
1738833360000|2025-02-06 09:16:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|35
1738833370000|2025-02-06 09:16:10|6079.15|6078.45|6079.15|6078.45|6079.28|6078.58|6079.15|6078.45|17
1738833380000|2025-02-06 09:16:20|6079.28|6078.58|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|33
1738833390000|2025-02-06 09:16:30|||||||||7
1738833400000|2025-02-06 09:16:40|6079.78|6079.08|6079.53|6078.83|6079.78|6079.08|6079.28|6078.58|57
1738833410000|2025-02-06 09:16:50|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|6
1738833420000|2025-02-06 09:17:00|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|26
1738833430000|2025-02-06 09:17:10|6079.53|6078.83|6079.03|6078.33|6079.53|6078.83|6079.03|6078.33|54
1738833440000|2025-02-06 09:17:20|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|27
1738833460000|2025-02-06 09:17:40|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|19
1738833470000|2025-02-06 09:17:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|7
1738833480000|2025-02-06 09:18:00|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|20
1738833490000|2025-02-06 09:18:10|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6078.53|6077.83|33
1738833500000|2025-02-06 09:18:20|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|6
1738833510000|2025-02-06 09:18:30|||||||||3
1738833520000|2025-02-06 09:18:40|||||||||1
1738833530000|2025-02-06 09:18:50|6078.78|6078.08|6078.9|6078.2|6079.03|6078.33|6078.78|6078.08|44
1738833540000|2025-02-06 09:19:00|6078.78|6078.08|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|11
1738833550000|2025-02-06 09:19:10|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|69
1738833560000|2025-02-06 09:19:20|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|14
1738833570000|2025-02-06 09:19:30|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|10
1738833580000|2025-02-06 09:19:40|6079.15|6078.45|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|7
1738833590000|2025-02-06 09:19:50|||||||||4
1738833600000|2025-02-06 09:20:00|6078.78|6078.08|6078.78|6078.08|6079.28|6078.58|6078.78|6078.08|81
1738833610000|2025-02-06 09:20:10|6078.28|6077.58|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|46
1738833620000|2025-02-06 09:20:20|6078.03|6077.33|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|32
1738833630000|2025-02-06 09:20:30|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|20
1738833640000|2025-02-06 09:20:40|||||||||3
1738833650000|2025-02-06 09:20:50|||||||||45
1738833660000|2025-02-06 09:21:00|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|13
1738833670000|2025-02-06 09:21:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|60
1738833680000|2025-02-06 09:21:20|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|13
1738833690000|2025-02-06 09:21:30|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|31
1738833700000|2025-02-06 09:21:40|6077.15|6076.45|6077.53|6076.83|6077.53|6076.83|6077.15|6076.45|15
1738833710000|2025-02-06 09:21:50|6077.4|6076.7|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|38
1738833720000|2025-02-06 09:22:00|6076.9|6076.2|6076.53|6075.83|6076.9|6076.2|6076.53|6075.83|22
1738833730000|2025-02-06 09:22:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|22
1738833740000|2025-02-06 09:22:20|||||||||2
1738833750000|2025-02-06 09:22:30|6076.53|6075.83|6076.15|6075.45|6076.53|6075.83|6076.03|6075.33|45
1738833760000|2025-02-06 09:22:40|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|9
1738833770000|2025-02-06 09:22:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|10
1738833780000|2025-02-06 09:23:00|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|24
1738833790000|2025-02-06 09:23:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|2
1738833800000|2025-02-06 09:23:20|6076.78|6076.08|6076.9|6076.2|6076.9|6076.2|6076.65|6075.95|65
1738833810000|2025-02-06 09:23:30|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|17
1738833820000|2025-02-06 09:23:40|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|17
1738833830000|2025-02-06 09:23:50|||||||||6
1738833840000|2025-02-06 09:24:00|||||||||1
1738833850000|2025-02-06 09:24:10|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|21
1738833860000|2025-02-06 09:24:20|6076.53|6075.83|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|11
1738833870000|2025-02-06 09:24:30|||||||||26
1738833880000|2025-02-06 09:24:40|||||||||6
1738833890000|2025-02-06 09:24:50|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|37
1738833900000|2025-02-06 09:25:00|6075.78|6075.08|6075.28|6074.58|6075.78|6075.08|6075.28|6074.58|50
1738833910000|2025-02-06 09:25:10|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|24
1738833920000|2025-02-06 09:25:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|54
1738833930000|2025-02-06 09:25:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|16
1738833940000|2025-02-06 09:25:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|17
1738833950000|2025-02-06 09:25:50|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|10
1738833960000|2025-02-06 09:26:00|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.53|6074.83|92
1738833970000|2025-02-06 09:26:10|||||||||23
1738833980000|2025-02-06 09:26:20|6075.78|6075.08|6076.28|6075.58|6076.28|6075.58|6075.78|6075.08|25
1738833990000|2025-02-06 09:26:30|6076.53|6075.83|6076.15|6075.45|6076.53|6075.83|6076.03|6075.33|46
1738834000000|2025-02-06 09:26:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|18
1738834010000|2025-02-06 09:26:50|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|21
1738834020000|2025-02-06 09:27:00|6076.03|6075.33|6076.53|6075.83|6076.65|6075.95|6076.03|6075.33|31
1738834030000|2025-02-06 09:27:10|||||||||13
1738834040000|2025-02-06 09:27:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|8
1738834050000|2025-02-06 09:27:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|17
1738834060000|2025-02-06 09:27:40|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|26
1738834080000|2025-02-06 09:28:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|24
1738834090000|2025-02-06 09:28:10|6076.28|6075.58|6076.4|6075.7|6076.4|6075.7|6076.28|6075.58|9
1738834100000|2025-02-06 09:28:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|2
1738834110000|2025-02-06 09:28:30|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|5
1738834120000|2025-02-06 09:28:40|6076.78|6076.08|6076.28|6075.58|6076.78|6076.08|6076.28|6075.58|18
1738834130000|2025-02-06 09:28:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|8
1738834140000|2025-02-06 09:29:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|15
1738834150000|2025-02-06 09:29:10|||||||||5
1738834170000|2025-02-06 09:29:30|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|19
1738834180000|2025-02-06 09:29:40|||||||||5
1738834190000|2025-02-06 09:29:50|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|16
1738834200000|2025-02-06 09:30:00|6076.28|6075.58|6076.28|6075.58|6076.53|6075.83|6076.03|6075.33|78
1738834210000|2025-02-06 09:30:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|11
1738834220000|2025-02-06 09:30:20|6076.78|6076.08|6076.28|6075.58|6076.78|6076.08|6076.28|6075.58|38
1738834230000|2025-02-06 09:30:30|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|19
1738834240000|2025-02-06 09:30:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|8
1738834250000|2025-02-06 09:30:50|6076.53|6075.83|6076.53|6075.83|6076.65|6075.95|6076.4|6075.7|11
1738834260000|2025-02-06 09:31:00|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|5
1738834270000|2025-02-06 09:31:10|6076.28|6075.58|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|9
1738834280000|2025-02-06 09:31:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|8
1738834290000|2025-02-06 09:31:30|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|10
1738834300000|2025-02-06 09:31:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|19
1738834310000|2025-02-06 09:31:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|12
1738834320000|2025-02-06 09:32:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|26
1738834330000|2025-02-06 09:32:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|4
1738834340000|2025-02-06 09:32:20|6076.15|6075.45|6076.4|6075.7|6076.4|6075.7|6076.15|6075.45|11
1738834350000|2025-02-06 09:32:30|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|30
1738834360000|2025-02-06 09:32:40|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|19
1738834370000|2025-02-06 09:32:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|10
1738834380000|2025-02-06 09:33:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|18
1738834390000|2025-02-06 09:33:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|46
1738834400000|2025-02-06 09:33:20|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|22
1738834410000|2025-02-06 09:33:30|||||||||24
1738834420000|2025-02-06 09:33:40|6077.9|6077.2|6077.53|6076.83|6078.03|6077.33|6077.53|6076.83|39
1738834430000|2025-02-06 09:33:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|47
1738834440000|2025-02-06 09:34:00|6077.53|6076.83|6077.65|6076.95|6077.78|6077.08|6077.53|6076.83|9
1738834450000|2025-02-06 09:34:10|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|7
1738834460000|2025-02-06 09:34:20|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|28
1738834470000|2025-02-06 09:34:30|6077.53|6076.83|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|23
1738834480000|2025-02-06 09:34:40|6077.78|6077.08|6077.4|6076.7|6077.78|6077.08|6077.28|6076.58|32
1738834490000|2025-02-06 09:34:50|6077.28|6076.58|6077.03|6076.33|6077.4|6076.7|6077.03|6076.33|25
1738834500000|2025-02-06 09:35:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|21
1738834510000|2025-02-06 09:35:10|6077.78|6077.08|6078.28|6077.58|6078.28|6077.58|6077.78|6077.08|48
1738834520000|2025-02-06 09:35:20|||||||||2
1738834530000|2025-02-06 09:35:30|||||||||12
1738834540000|2025-02-06 09:35:40|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|3
1738834550000|2025-02-06 09:35:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|13
1738834560000|2025-02-06 09:36:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|48
1738834570000|2025-02-06 09:36:10|6077.9|6077.2|6077.53|6076.83|6077.9|6077.2|6077.53|6076.83|10
1738834580000|2025-02-06 09:36:20|||||||||10
1738834590000|2025-02-06 09:36:30|||||||||13
1738834610000|2025-02-06 09:36:50|6077.65|6076.95|6077.65|6076.95|6077.78|6077.08|6077.65|6076.95|12
1738834620000|2025-02-06 09:37:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|4
1738834630000|2025-02-06 09:37:10|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|9
1738834640000|2025-02-06 09:37:20|6077.53|6076.83|6077.53|6076.83|6077.78|6077.08|6077.4|6076.7|16
1738834650000|2025-02-06 09:37:30|6077.28|6076.58|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|22
1738834660000|2025-02-06 09:37:40|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|34
1738834670000|2025-02-06 09:37:50|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|9
1738834680000|2025-02-06 09:38:00|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|18
1738834690000|2025-02-06 09:38:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|8
1738834700000|2025-02-06 09:38:20|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6076.78|6076.08|7
1738834720000|2025-02-06 09:38:40|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|16
1738834730000|2025-02-06 09:38:50|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|10
1738834740000|2025-02-06 09:39:00|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|8
1738834750000|2025-02-06 09:39:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|8
1738834760000|2025-02-06 09:39:20|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|6
1738834770000|2025-02-06 09:39:30|6077.4|6076.7|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|28
1738834780000|2025-02-06 09:39:40|||||||||2
1738834790000|2025-02-06 09:39:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|4
1738834800000|2025-02-06 09:40:00|||||||||40
1738834810000|2025-02-06 09:40:10|6077.4|6076.7|6077.4|6076.7|6077.53|6076.83|6077.28|6076.58|21
1738834820000|2025-02-06 09:40:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|0
1738834840000|2025-02-06 09:40:40|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|29
1738834850000|2025-02-06 09:40:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|16
1738834860000|2025-02-06 09:41:00|||||||||6
1738834870000|2025-02-06 09:41:10|6077.53|6076.83|6076.03|6075.33|6077.53|6076.83|6076.03|6075.33|319
1738834880000|2025-02-06 09:41:20|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|97
1738834890000|2025-02-06 09:41:30|||||||||12
1738834900000|2025-02-06 09:41:40|||||||||3
1738834910000|2025-02-06 09:41:50|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|35
1738834920000|2025-02-06 09:42:00|||||||||3
1738834930000|2025-02-06 09:42:10|||||||||6
1738834940000|2025-02-06 09:42:20|6075.78|6075.08|6075.28|6074.58|6075.78|6075.08|6075.28|6074.58|93
1738834950000|2025-02-06 09:42:30|||||||||2
1738834960000|2025-02-06 09:42:40|||||||||20
1738834970000|2025-02-06 09:42:50|6075.53|6074.83|6075.03|6074.33|6075.53|6074.83|6075.03|6074.33|33
1738834980000|2025-02-06 09:43:00|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|24
1738834990000|2025-02-06 09:43:10|6075.03|6074.33|6074.9|6074.2|6075.03|6074.33|6074.78|6074.08|23
1738835000000|2025-02-06 09:43:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|2
1738835010000|2025-02-06 09:43:30|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|19
1738835020000|2025-02-06 09:43:40|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|17
1738835030000|2025-02-06 09:43:50|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|16
1738835040000|2025-02-06 09:44:00|||||||||3
1738835050000|2025-02-06 09:44:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|9
1738835060000|2025-02-06 09:44:20|6075.15|6074.45|6075.53|6074.83|6075.53|6074.83|6075.15|6074.45|79
1738835070000|2025-02-06 09:44:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|20
1738835080000|2025-02-06 09:44:40|6075.03|6074.33|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|106
1738835090000|2025-02-06 09:44:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|1
1738835100000|2025-02-06 09:45:00|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|43
1738835110000|2025-02-06 09:45:10|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|1
1738835120000|2025-02-06 09:45:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|4
1738835130000|2025-02-06 09:45:30|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|17
1738835140000|2025-02-06 09:45:40|6075.15|6074.45|6075.53|6074.83|6075.53|6074.83|6075.15|6074.45|5
1738835150000|2025-02-06 09:45:50|6075.28|6074.58|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|3
1738835160000|2025-02-06 09:46:00|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6
1738835170000|2025-02-06 09:46:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|7
1738835180000|2025-02-06 09:46:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|16
1738835190000|2025-02-06 09:46:30|||||||||1
1738835200000|2025-02-06 09:46:40|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|12
1738835210000|2025-02-06 09:46:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|5
1738835220000|2025-02-06 09:47:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|9
1738835240000|2025-02-06 09:47:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|24
1738835250000|2025-02-06 09:47:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|27
1738835290000|2025-02-06 09:48:10|||||||||12
1738835300000|2025-02-06 09:48:20|6075.03|6074.33|6074.53|6073.83|6075.03|6074.33|6074.53|6073.83|26
1738835310000|2025-02-06 09:48:30|||||||||21
1738835320000|2025-02-06 09:48:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|9
1738835330000|2025-02-06 09:48:50|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|26
1738835340000|2025-02-06 09:49:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|9
1738835350000|2025-02-06 09:49:10|6074.78|6074.08|6075.15|6074.45|6075.28|6074.58|6074.53|6073.83|256
1738835360000|2025-02-06 09:49:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|15
1738835380000|2025-02-06 09:49:40|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.4|6074.7|38
1738835390000|2025-02-06 09:49:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.15|6074.45|3
1738835400000|2025-02-06 09:50:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|25
1738835410000|2025-02-06 09:50:10|6075.78|6075.08|6075.53|6074.83|6076.03|6075.33|6075.53|6074.83|36
1738835420000|2025-02-06 09:50:20|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.65|6074.95|27
1738835430000|2025-02-06 09:50:30|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|11
1738835440000|2025-02-06 09:50:40|6076.53|6075.83|6076.4|6075.7|6076.53|6075.83|6076.4|6075.7|47
1738835450000|2025-02-06 09:50:50|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|0
1738835460000|2025-02-06 09:51:00|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|5
1738835470000|2025-02-06 09:51:10|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|34
1738835480000|2025-02-06 09:51:20|||||||||8
1738835490000|2025-02-06 09:51:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|99
1738835500000|2025-02-06 09:51:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|17
1738835510000|2025-02-06 09:51:50|6075.78|6075.08|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|22
1738835520000|2025-02-06 09:52:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|7
1738835530000|2025-02-06 09:52:10|6075.28|6074.58|6075.53|6074.83|6075.65|6074.95|6075.28|6074.58|23
1738835540000|2025-02-06 09:52:20|6075.65|6074.95|6075.28|6074.58|6075.78|6075.08|6075.28|6074.58|24
1738835550000|2025-02-06 09:52:30|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|9
1738835560000|2025-02-06 09:52:40|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|20
1738835570000|2025-02-06 09:52:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|11
1738835590000|2025-02-06 09:53:10|6075.9|6075.2|6075.9|6075.2|6075.9|6075.2|6075.9|6075.2|12
1738835600000|2025-02-06 09:53:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|7
1738835620000|2025-02-06 09:53:40|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|16
1738835630000|2025-02-06 09:53:50|||||||||1
1738835640000|2025-02-06 09:54:00|||||||||14
1738835660000|2025-02-06 09:54:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|22
1738835670000|2025-02-06 09:54:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|7
1738835680000|2025-02-06 09:54:40|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|8
1738835700000|2025-02-06 09:55:00|6075.65|6074.95|6075.78|6075.08|6075.9|6075.2|6075.28|6074.58|36
1738835710000|2025-02-06 09:55:10|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|2
1738835730000|2025-02-06 09:55:30|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|42
1738835740000|2025-02-06 09:55:40|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|10
1738835750000|2025-02-06 09:55:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|2
1738835760000|2025-02-06 09:56:00|||||||||16
1738835770000|2025-02-06 09:56:10|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|14
1738835780000|2025-02-06 09:56:20|||||||||2
1738835790000|2025-02-06 09:56:30|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|13
1738835800000|2025-02-06 09:56:40|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|22
1738835810000|2025-02-06 09:56:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|2
1738835820000|2025-02-06 09:57:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|17
1738835830000|2025-02-06 09:57:10|6075.03|6074.33|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|26
1738835840000|2025-02-06 09:57:20|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|20
1738835850000|2025-02-06 09:57:30|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|39
1738835860000|2025-02-06 09:57:40|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|21
1738835870000|2025-02-06 09:57:50|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|21
1738835880000|2025-02-06 09:58:00|6074.4|6073.7|6074.53|6073.83|6074.65|6073.95|6074.4|6073.7|15
1738835890000|2025-02-06 09:58:10|6074.65|6073.95|6075.03|6074.33|6075.28|6074.58|6074.65|6073.95|34
1738835900000|2025-02-06 09:58:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|13
1738835910000|2025-02-06 09:58:30|||||||||12
1738835920000|2025-02-06 09:58:40|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|15
1738835930000|2025-02-06 09:58:50|||||||||2
1738835940000|2025-02-06 09:59:00|6074.53|6073.83|6074.65|6073.95|6074.65|6073.95|6074.53|6073.83|30
1738835950000|2025-02-06 09:59:10|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.4|6073.7|7
1738835960000|2025-02-06 09:59:20|6074.4|6073.7|6074.4|6073.7|6074.4|6073.7|6074.28|6073.58|22
1738835970000|2025-02-06 09:59:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|10
1738835980000|2025-02-06 09:59:40|||||||||5
1738835990000|2025-02-06 09:59:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|14
1738836000000|2025-02-06 10:00:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.28|6073.58|131
1738836010000|2025-02-06 10:00:10|6075.53|6074.83|6075.78|6075.08|6076.53|6075.83|6075.53|6074.83|233
1738836020000|2025-02-06 10:00:20|6075.53|6074.83|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|32
1738836030000|2025-02-06 10:00:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|8
1738836040000|2025-02-06 10:00:40|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|15
1738836050000|2025-02-06 10:00:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|67
1738836060000|2025-02-06 10:01:00|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|21
1738836070000|2025-02-06 10:01:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|9
1738836080000|2025-02-06 10:01:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|57
1738836090000|2025-02-06 10:01:30|6074.78|6074.08|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|16
1738836100000|2025-02-06 10:01:40|||||||||17
1738836110000|2025-02-06 10:01:50|6075.03|6074.33|6075.78|6075.08|6075.78|6075.08|6074.9|6074.2|121
1738836120000|2025-02-06 10:02:00|6075.9|6075.2|6075.53|6074.83|6076.03|6075.33|6075.53|6074.83|56
1738836130000|2025-02-06 10:02:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|33
1738836140000|2025-02-06 10:02:20|6075.78|6075.08|6075.9|6075.2|6076.03|6075.33|6075.53|6074.83|51
1738836150000|2025-02-06 10:02:30|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6075.78|6075.08|30
1738836160000|2025-02-06 10:02:40|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|5
1738836170000|2025-02-06 10:02:50|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|14
1738836180000|2025-02-06 10:03:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|20
1738836210000|2025-02-06 10:03:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|42
1738836220000|2025-02-06 10:03:40|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|23
1738836230000|2025-02-06 10:03:50|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|29
1738836240000|2025-02-06 10:04:00|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|28
1738836250000|2025-02-06 10:04:10|||||||||8
1738836260000|2025-02-06 10:04:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|49
1738836270000|2025-02-06 10:04:30|||||||||41
1738836280000|2025-02-06 10:04:40|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|19
1738836290000|2025-02-06 10:04:50|6075.9|6075.2|6076.15|6075.45|6076.15|6075.45|6075.9|6075.2|17
1738836300000|2025-02-06 10:05:00|6076.03|6075.33|6075.4|6074.7|6076.03|6075.33|6075.28|6074.58|45
1738836310000|2025-02-06 10:05:10|6075.28|6074.58|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|9
1738836320000|2025-02-06 10:05:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|1
1738836330000|2025-02-06 10:05:30|||||||||6
1738836340000|2025-02-06 10:05:40|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|26
1738836350000|2025-02-06 10:05:50|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|6
1738836360000|2025-02-06 10:06:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|8
1738836370000|2025-02-06 10:06:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|7
1738836380000|2025-02-06 10:06:20|6076.15|6075.45|6076.53|6075.83|6076.53|6075.83|6076.15|6075.45|31
1738836390000|2025-02-06 10:06:30|6076.65|6075.95|6076.65|6075.95|6076.78|6076.08|6076.65|6075.95|24
1738836400000|2025-02-06 10:06:40|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|16
1738836410000|2025-02-06 10:06:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|16
1738836420000|2025-02-06 10:07:00|||||||||9
1738836430000|2025-02-06 10:07:10|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|7
1738836440000|2025-02-06 10:07:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|17
1738836450000|2025-02-06 10:07:30|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|11
1738836460000|2025-02-06 10:07:40|||||||||16
1738836480000|2025-02-06 10:08:00|||||||||12
1738836490000|2025-02-06 10:08:10|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|41
1738836500000|2025-02-06 10:08:20|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|7
1738836510000|2025-02-06 10:08:30|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|26
1738836520000|2025-02-06 10:08:40|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|13
1738836530000|2025-02-06 10:08:50|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|19
1738836540000|2025-02-06 10:09:00|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|3
1738836550000|2025-02-06 10:09:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|18
1738836560000|2025-02-06 10:09:20|6076.03|6075.33|6076.15|6075.45|6076.15|6075.45|6075.9|6075.2|23
1738836570000|2025-02-06 10:09:30|6076.28|6075.58|6076.4|6075.7|6076.4|6075.7|6076.28|6075.58|5
1738836580000|2025-02-06 10:09:40|6076.28|6075.58|6076.03|6075.33|6076.4|6075.7|6075.78|6075.08|30
1738836590000|2025-02-06 10:09:50|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6
1738836600000|2025-02-06 10:10:00|6076.4|6075.7|6076.4|6075.7|6076.4|6075.7|6076.03|6075.33|36
1738836610000|2025-02-06 10:10:10|6076.53|6075.83|6077.03|6076.33|6077.03|6076.33|6076.53|6075.83|19
1738836620000|2025-02-06 10:10:20|6076.78|6076.08|6076.9|6076.2|6077.03|6076.33|6076.78|6076.08|22
1738836630000|2025-02-06 10:10:30|6076.78|6076.08|6076.9|6076.2|6077.03|6076.33|6076.78|6076.08|18
1738836640000|2025-02-06 10:10:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|1
1738836650000|2025-02-06 10:10:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|14
1738836660000|2025-02-06 10:11:00|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|15
1738836670000|2025-02-06 10:11:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|21
1738836680000|2025-02-06 10:11:20|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|15
1738836690000|2025-02-06 10:11:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|7
1738836700000|2025-02-06 10:11:40|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|5
1738836710000|2025-02-06 10:11:50|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|15
1738836720000|2025-02-06 10:12:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|12
1738836730000|2025-02-06 10:12:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|13
1738836740000|2025-02-06 10:12:20|||||||||8
1738836750000|2025-02-06 10:12:30|||||||||1
1738836760000|2025-02-06 10:12:40|6077.15|6076.45|6076.78|6076.08|6077.28|6076.58|6076.78|6076.08|26
1738836770000|2025-02-06 10:12:50|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|69
1738836780000|2025-02-06 10:13:00|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|14
1738836790000|2025-02-06 10:13:10|||||||||3
1738836800000|2025-02-06 10:13:20|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|20
1738836810000|2025-02-06 10:13:30|6077.15|6076.45|6076.78|6076.08|6077.15|6076.45|6076.78|6076.08|15
1738836820000|2025-02-06 10:13:40|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|13
1738836830000|2025-02-06 10:13:50|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|8
1738836840000|2025-02-06 10:14:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|28
1738836850000|2025-02-06 10:14:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|9
1738836860000|2025-02-06 10:14:20|||||||||18
1738836880000|2025-02-06 10:14:40|6076.53|6075.83|6076.4|6075.7|6076.53|6075.83|6076.4|6075.7|26
1738836890000|2025-02-06 10:14:50|||||||||2
1738836900000|2025-02-06 10:15:00|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|24
1738836910000|2025-02-06 10:15:10|||||||||4
1738836920000|2025-02-06 10:15:20|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|13
1738836930000|2025-02-06 10:15:30|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|10
1738836940000|2025-02-06 10:15:40|||||||||1
1738836950000|2025-02-06 10:15:50|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|1
1738836960000|2025-02-06 10:16:00|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.53|6074.83|24
1738836970000|2025-02-06 10:16:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|0
1738836980000|2025-02-06 10:16:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|18
1738836990000|2025-02-06 10:16:30|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|5
1738837000000|2025-02-06 10:16:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|8
1738837010000|2025-02-06 10:16:50|||||||||1
1738837020000|2025-02-06 10:17:00|6076.28|6075.58|6076.15|6075.45|6076.4|6075.7|6076.15|6075.45|10
1738837030000|2025-02-06 10:17:10|6076.28|6075.58|6076.28|6075.58|6076.53|6075.83|6076.03|6075.33|21
1738837040000|2025-02-06 10:17:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6
1738837050000|2025-02-06 10:17:30|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|13
1738837060000|2025-02-06 10:17:40|6076.03|6075.33|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|17
1738837070000|2025-02-06 10:17:50|6075.78|6075.08|6075.28|6074.58|6076.03|6075.33|6075.28|6074.58|68
1738837080000|2025-02-06 10:18:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|20
1738837090000|2025-02-06 10:18:10|6075.15|6074.45|6075.28|6074.58|6075.4|6074.7|6075.15|6074.45|7
1738837100000|2025-02-06 10:18:20|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|19
1738837110000|2025-02-06 10:18:30|6075.03|6074.33|6075.15|6074.45|6075.4|6074.7|6075.03|6074.33|18
1738837120000|2025-02-06 10:18:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|4
1738837130000|2025-02-06 10:18:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|16
1738837140000|2025-02-06 10:19:00|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|6
1738837150000|2025-02-06 10:19:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|2
1738837170000|2025-02-06 10:19:30|6075.65|6074.95|6075.9|6075.2|6075.9|6075.2|6075.53|6074.83|7
1738837180000|2025-02-06 10:19:40|6075.78|6075.08|6075.53|6074.83|6075.9|6075.2|6075.53|6074.83|20
1738837190000|2025-02-06 10:19:50|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|4
1738837200000|2025-02-06 10:20:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|9
1738837210000|2025-02-06 10:20:10|||||||||2
1738837220000|2025-02-06 10:20:20|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|17
1738837230000|2025-02-06 10:20:30|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|30
1738837240000|2025-02-06 10:20:40|6075.15|6074.45|6074.78|6074.08|6075.28|6074.58|6074.78|6074.08|41
1738837250000|2025-02-06 10:20:50|6074.53|6073.83|6075.03|6074.33|6075.03|6074.33|6074.53|6073.83|27
1738837260000|2025-02-06 10:21:00|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|3
1738837270000|2025-02-06 10:21:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|20
1738837280000|2025-02-06 10:21:20|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|13
1738837290000|2025-02-06 10:21:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|0
1738837300000|2025-02-06 10:21:40|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|0
1738837310000|2025-02-06 10:21:50|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|19
1738837320000|2025-02-06 10:22:00|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|8
1738837330000|2025-02-06 10:22:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|9
1738837340000|2025-02-06 10:22:20|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|9
1738837350000|2025-02-06 10:22:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|2
1738837360000|2025-02-06 10:22:40|6075.78|6075.08|6075.65|6074.95|6075.78|6075.08|6075.65|6074.95|33
1738837370000|2025-02-06 10:22:50|6075.53|6074.83|6076.03|6075.33|6076.03|6075.33|6075.53|6074.83|31
1738837380000|2025-02-06 10:23:00|6076.28|6075.58|6075.9|6075.2|6076.28|6075.58|6075.9|6075.2|41
1738837390000|2025-02-06 10:23:10|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|50
1738837400000|2025-02-06 10:23:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|28
1738837410000|2025-02-06 10:23:30|||||||||2
1738837420000|2025-02-06 10:23:40|6075.53|6074.83|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|19
1738837430000|2025-02-06 10:23:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|10
1738837440000|2025-02-06 10:24:00|||||||||8
1738837450000|2025-02-06 10:24:10|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|22
1738837460000|2025-02-06 10:24:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|10
1738837470000|2025-02-06 10:24:30|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|32
1738837490000|2025-02-06 10:24:50|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|17
1738837510000|2025-02-06 10:25:10|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|47
1738837520000|2025-02-06 10:25:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|2
1738837550000|2025-02-06 10:25:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|26
1738837570000|2025-02-06 10:26:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|0
1738837580000|2025-02-06 10:26:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|17
1738837590000|2025-02-06 10:26:30|||||||||5
1738837600000|2025-02-06 10:26:40|||||||||5
1738837620000|2025-02-06 10:27:00|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|23
1738837640000|2025-02-06 10:27:20|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|3
1738837660000|2025-02-06 10:27:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|15
1738837670000|2025-02-06 10:27:50|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|22
1738837680000|2025-02-06 10:28:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|46
1738837700000|2025-02-06 10:28:20|||||||||5
1738837710000|2025-02-06 10:28:30|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|17
1738837720000|2025-02-06 10:28:40|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|24
1738837730000|2025-02-06 10:28:50|||||||||3
1738837740000|2025-02-06 10:29:00|6073.53|6072.83|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|63
1738837750000|2025-02-06 10:29:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|10
1738837760000|2025-02-06 10:29:20|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|9
1738837770000|2025-02-06 10:29:30|||||||||11
1738837780000|2025-02-06 10:29:40|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|20
1738837790000|2025-02-06 10:29:50|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|19
1738837800000|2025-02-06 10:30:00|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|48
1738837810000|2025-02-06 10:30:10|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|11
1738837820000|2025-02-06 10:30:20|6073.78|6073.08|6073.28|6072.58|6073.78|6073.08|6073.28|6072.58|10
1738837830000|2025-02-06 10:30:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|30
1738837840000|2025-02-06 10:30:40|||||||||2
1738837850000|2025-02-06 10:30:50|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|42
1738837860000|2025-02-06 10:31:00|6072.65|6071.95|6072.28|6071.58|6072.78|6072.08|6072.28|6071.58|50
1738837870000|2025-02-06 10:31:10|6072.03|6071.33|6072.53|6071.83|6072.53|6071.83|6072.03|6071.33|54
1738837880000|2025-02-06 10:31:20|6072.4|6071.7|6071.78|6071.08|6072.4|6071.7|6071.78|6071.08|33
1738837890000|2025-02-06 10:31:30|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|49
1738837900000|2025-02-06 10:31:40|||||||||80
1738837910000|2025-02-06 10:31:50|6072.03|6071.33|6071.53|6070.83|6072.03|6071.33|6071.53|6070.83|66
1738837920000|2025-02-06 10:32:00|6071.65|6070.95|6071.78|6071.08|6071.78|6071.08|6071.65|6070.95|10
1738837930000|2025-02-06 10:32:10|6071.9|6071.2|6071.9|6071.2|6072.03|6071.33|6071.9|6071.2|22
1738837940000|2025-02-06 10:32:20|6071.78|6071.08|6072.28|6071.58|6072.28|6071.58|6071.78|6071.08|42
1738837950000|2025-02-06 10:32:30|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|41
1738837960000|2025-02-06 10:32:40|6072.65|6071.95|6072.28|6071.58|6072.78|6072.08|6072.28|6071.58|20
1738837970000|2025-02-06 10:32:50|||||||||2
1738837980000|2025-02-06 10:33:00|6072.03|6071.33|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|7
1738837990000|2025-02-06 10:33:10|6071.78|6071.08|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|31
1738838000000|2025-02-06 10:33:20|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|30
1738838010000|2025-02-06 10:33:30|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|42
1738838020000|2025-02-06 10:33:40|6071.15|6070.45|6071.15|6070.45|6071.15|6070.45|6071.03|6070.33|1
1738838030000|2025-02-06 10:33:50|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|15
1738838040000|2025-02-06 10:34:00|6071.53|6070.83|6071.53|6070.83|6071.65|6070.95|6071.53|6070.83|8
1738838050000|2025-02-06 10:34:10|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|5
1738838060000|2025-02-06 10:34:20|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|56
1738838070000|2025-02-06 10:34:30|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|37
1738838080000|2025-02-06 10:34:40|6072.4|6071.7|6071.78|6071.08|6072.4|6071.7|6071.53|6070.83|50
1738838090000|2025-02-06 10:34:50|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|18
1738838100000|2025-02-06 10:35:00|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|5
1738838110000|2025-02-06 10:35:10|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.4|6071.7|7
1738838120000|2025-02-06 10:35:20|6072.78|6072.08|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|40
1738838130000|2025-02-06 10:35:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|11
1738838140000|2025-02-06 10:35:40|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|17
1738838150000|2025-02-06 10:35:50|||||||||1
1738838160000|2025-02-06 10:36:00|6072.78|6072.08|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|25
1738838170000|2025-02-06 10:36:10|6073.03|6072.33|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|4
1738838180000|2025-02-06 10:36:20|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|6
1738838190000|2025-02-06 10:36:30|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|30
1738838200000|2025-02-06 10:36:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|11
1738838210000|2025-02-06 10:36:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|13
1738838220000|2025-02-06 10:37:00|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|35
1738838230000|2025-02-06 10:37:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|14
1738838240000|2025-02-06 10:37:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|40
1738838250000|2025-02-06 10:37:30|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|32
1738838260000|2025-02-06 10:37:40|6073.03|6072.33|6073.15|6072.45|6073.28|6072.58|6073.03|6072.33|9
1738838270000|2025-02-06 10:37:50|6073.03|6072.33|6073.15|6072.45|6073.28|6072.58|6073.03|6072.33|7
1738838280000|2025-02-06 10:38:00|6073.28|6072.58|6073.28|6072.58|6073.53|6072.83|6073.03|6072.33|40
1738838290000|2025-02-06 10:38:10|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|9
1738838300000|2025-02-06 10:38:20|||||||||1
1738838310000|2025-02-06 10:38:30|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|26
1738838320000|2025-02-06 10:38:40|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|13
1738838330000|2025-02-06 10:38:50|||||||||11
1738838340000|2025-02-06 10:39:00|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|14
1738838360000|2025-02-06 10:39:20|6073.65|6072.95|6073.28|6072.58|6073.78|6073.08|6073.28|6072.58|17
1738838370000|2025-02-06 10:39:30|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|15
1738838390000|2025-02-06 10:39:50|6072.9|6072.2|6072.9|6072.2|6072.9|6072.2|6072.78|6072.08|14
1738838400000|2025-02-06 10:40:00|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|6
1738838410000|2025-02-06 10:40:10|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|8
1738838420000|2025-02-06 10:40:20|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|16
1738838430000|2025-02-06 10:40:30|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|10
1738838440000|2025-02-06 10:40:40|6072.9|6072.2|6073.28|6072.58|6073.28|6072.58|6072.9|6072.2|4
1738838450000|2025-02-06 10:40:50|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|32
1738838460000|2025-02-06 10:41:00|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|16
1738838470000|2025-02-06 10:41:10|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|10
1738838480000|2025-02-06 10:41:20|||||||||13
1738838490000|2025-02-06 10:41:30|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|9
1738838500000|2025-02-06 10:41:40|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|29
1738838510000|2025-02-06 10:41:50|||||||||23
1738838520000|2025-02-06 10:42:00|6073.65|6072.95|6073.65|6072.95|6073.65|6072.95|6073.65|6072.95|9
1738838530000|2025-02-06 10:42:10|6073.53|6072.83|6074.03|6073.33|6074.03|6073.33|6073.53|6072.83|9
1738838540000|2025-02-06 10:42:20|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|26
1738838550000|2025-02-06 10:42:30|6073.78|6073.08|6074.28|6073.58|6074.28|6073.58|6073.78|6073.08|50
1738838560000|2025-02-06 10:42:40|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|7
1738838570000|2025-02-06 10:42:50|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|7
1738838580000|2025-02-06 10:43:00|||||||||1
1738838590000|2025-02-06 10:43:10|6073.9|6073.2|6073.53|6072.83|6073.9|6073.2|6073.28|6072.58|64
1738838600000|2025-02-06 10:43:20|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|24
1738838610000|2025-02-06 10:43:30|6073.28|6072.58|6073.15|6072.45|6073.28|6072.58|6073.03|6072.33|33
1738838620000|2025-02-06 10:43:40|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|4
1738838630000|2025-02-06 10:43:50|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|7
1738838640000|2025-02-06 10:44:00|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|7
1738838650000|2025-02-06 10:44:10|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|1
1738838660000|2025-02-06 10:44:20|||||||||1
1738838670000|2025-02-06 10:44:30|||||||||20
1738838680000|2025-02-06 10:44:40|||||||||2
1738838690000|2025-02-06 10:44:50|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|18
1738838700000|2025-02-06 10:45:00|6073.4|6072.7|6073.03|6072.33|6073.4|6072.7|6073.03|6072.33|17
1738838710000|2025-02-06 10:45:10|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|6
1738838720000|2025-02-06 10:45:20|||||||||1
1738838740000|2025-02-06 10:45:40|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|32
1738838750000|2025-02-06 10:45:50|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6072.9|6072.2|85
1738838760000|2025-02-06 10:46:00|6073.15|6072.45|6073.53|6072.83|6073.53|6072.83|6073.15|6072.45|9
1738838770000|2025-02-06 10:46:10|||||||||2
1738838780000|2025-02-06 10:46:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|14
1738838790000|2025-02-06 10:46:30|||||||||4
1738838800000|2025-02-06 10:46:40|6073.53|6072.83|6073.03|6072.33|6073.53|6072.83|6073.03|6072.33|4
1738838810000|2025-02-06 10:46:50|||||||||1
1738838820000|2025-02-06 10:47:00|6072.78|6072.08|6072.53|6071.83|6073.03|6072.33|6072.53|6071.83|32
1738838830000|2025-02-06 10:47:10|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|69
1738838840000|2025-02-06 10:47:20|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|43
1738838850000|2025-02-06 10:47:30|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|11
1738838860000|2025-02-06 10:47:40|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|12
1738838870000|2025-02-06 10:47:50|||||||||19
1738838880000|2025-02-06 10:48:00|||||||||124
1738838890000|2025-02-06 10:48:10|6073.53|6072.83|6073.28|6072.58|6073.65|6072.95|6073.28|6072.58|217
1738838900000|2025-02-06 10:48:20|6073.4|6072.7|6073.4|6072.7|6073.4|6072.7|6073.4|6072.7|43
1738838910000|2025-02-06 10:48:30|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|24
1738838920000|2025-02-06 10:48:40|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|11
1738838930000|2025-02-06 10:48:50|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6
1738838950000|2025-02-06 10:49:10|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|169
1738838960000|2025-02-06 10:49:20|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|47
1738838970000|2025-02-06 10:49:30|||||||||10
1738838980000|2025-02-06 10:49:40|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|8
1738838990000|2025-02-06 10:49:50|6073.03|6072.33|6072.9|6072.2|6073.03|6072.33|6072.9|6072.2|11
1738839000000|2025-02-06 10:50:00|6073.03|6072.33|6072.03|6071.33|6073.15|6072.45|6072.03|6071.33|60
1738839010000|2025-02-06 10:50:10|6071.78|6071.08|6071.53|6070.83|6072.03|6071.33|6071.53|6070.83|40
1738839020000|2025-02-06 10:50:20|||||||||23
1738839030000|2025-02-06 10:50:30|||||||||2
1738839040000|2025-02-06 10:50:40|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.65|6070.95|16
1738839050000|2025-02-06 10:50:50|||||||||2
1738839060000|2025-02-06 10:51:00|6071.53|6070.83|6071.28|6070.58|6071.65|6070.95|6071.28|6070.58|25
1738839070000|2025-02-06 10:51:10|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|12
1738839080000|2025-02-06 10:51:20|6071.78|6071.08|6071.65|6070.95|6071.78|6071.08|6071.53|6070.83|14
1738839090000|2025-02-06 10:51:30|6071.53|6070.83|6071.65|6070.95|6071.65|6070.95|6071.53|6070.83|7
1738839100000|2025-02-06 10:51:40|6071.53|6070.83|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|15
1738839110000|2025-02-06 10:51:50|6071.53|6070.83|6071.65|6070.95|6071.78|6071.08|6071.53|6070.83|10
1738839120000|2025-02-06 10:52:00|6071.53|6070.83|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|8
1738839130000|2025-02-06 10:52:10|6071.4|6070.7|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|27
1738839140000|2025-02-06 10:52:20|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|32
1738839150000|2025-02-06 10:52:30|||||||||1
1738839160000|2025-02-06 10:52:40|6071.03|6070.33|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|38
1738839170000|2025-02-06 10:52:50|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|29
1738839180000|2025-02-06 10:53:00|6071.15|6070.45|6071.15|6070.45|6071.15|6070.45|6071.03|6070.33|10
1738839190000|2025-02-06 10:53:10|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|6
1738839200000|2025-02-06 10:53:20|6071.15|6070.45|6071.03|6070.33|6071.15|6070.45|6070.9|6070.2|28
1738839210000|2025-02-06 10:53:30|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|27
1738839220000|2025-02-06 10:53:40|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|35
1738839230000|2025-02-06 10:53:50|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|3
1738839240000|2025-02-06 10:54:00|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|4
1738839250000|2025-02-06 10:54:10|6071.03|6070.33|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|20
1738839260000|2025-02-06 10:54:20|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|13
1738839270000|2025-02-06 10:54:30|6071.03|6070.33|6070.53|6069.83|6071.03|6070.33|6070.53|6069.83|17
1738839280000|2025-02-06 10:54:40|6070.78|6070.08|6070.65|6069.95|6070.78|6070.08|6070.65|6069.95|11
1738839290000|2025-02-06 10:54:50|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|33
1738839300000|2025-02-06 10:55:00|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|66
1738839310000|2025-02-06 10:55:10|6070.9|6070.2|6070.53|6069.83|6070.9|6070.2|6070.28|6069.58|42
1738839320000|2025-02-06 10:55:20|||||||||2
1738839330000|2025-02-06 10:55:30|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|33
1738839340000|2025-02-06 10:55:40|||||||||4
1738839350000|2025-02-06 10:55:50|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|22
1738839360000|2025-02-06 10:56:00|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|45
1738839370000|2025-02-06 10:56:10|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|15
1738839400000|2025-02-06 10:56:40|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|15
1738839410000|2025-02-06 10:56:50|||||||||29
1738839420000|2025-02-06 10:57:00|6070.53|6069.83|6070.65|6069.95|6070.78|6070.08|6070.53|6069.83|34
1738839430000|2025-02-06 10:57:10|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|7
1738839450000|2025-02-06 10:57:30|6071.03|6070.33|6070.9|6070.2|6071.03|6070.33|6070.78|6070.08|114
1738839460000|2025-02-06 10:57:40|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|29
1738839490000|2025-02-06 10:58:10|||||||||52
1738839500000|2025-02-06 10:58:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|21
1738839510000|2025-02-06 10:58:30|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|56
1738839520000|2025-02-06 10:58:40|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|32
1738839530000|2025-02-06 10:58:50|||||||||20
1738839540000|2025-02-06 10:59:00|||||||||8
1738839550000|2025-02-06 10:59:10|||||||||1
1738839560000|2025-02-06 10:59:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|40
1738839570000|2025-02-06 10:59:30|6070.28|6069.58|6070.4|6069.7|6070.53|6069.83|6070.28|6069.58|20
1738839580000|2025-02-06 10:59:40|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|10
1738839590000|2025-02-06 10:59:50|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|38
1738839600000|2025-02-06 11:00:00|6070.53|6069.83|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|42
1738839610000|2025-02-06 11:00:10|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|55
1738839620000|2025-02-06 11:00:20|6070.28|6069.58|6070.53|6069.83|6070.78|6070.08|6070.28|6069.58|131
1738839630000|2025-02-06 11:00:30|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|32
1738839640000|2025-02-06 11:00:40|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|82
1738839650000|2025-02-06 11:00:50|6069.9|6069.2|6068.65|6067.95|6069.9|6069.2|6068.65|6067.95|210
1738839660000|2025-02-06 11:01:00|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|61
1738839670000|2025-02-06 11:01:10|6068.4|6067.7|6067.78|6067.08|6068.4|6067.7|6067.65|6066.95|168
1738839680000|2025-02-06 11:01:20|6067.65|6066.95|6068.03|6067.33|6068.03|6067.33|6067.53|6066.83|125
1738839690000|2025-02-06 11:01:30|6067.78|6067.08|6067.9|6067.2|6067.9|6067.2|6067.78|6067.08|58
1738839700000|2025-02-06 11:01:40|6068.03|6067.33|6067.78|6067.08|6068.03|6067.33|6067.53|6066.83|68
1738839710000|2025-02-06 11:01:50|6068.03|6067.33|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|113
1738839720000|2025-02-06 11:02:00|6067.53|6066.83|6067.03|6066.33|6067.53|6066.83|6066.78|6066.08|198
1738839730000|2025-02-06 11:02:10|6066.78|6066.08|6066.53|6065.83|6066.78|6066.08|6066.28|6065.58|191
1738839740000|2025-02-06 11:02:20|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|90
1738839750000|2025-02-06 11:02:30|6066.53|6065.83|6067.28|6066.58|6067.28|6066.58|6066.53|6065.83|120
1738839760000|2025-02-06 11:02:40|6067.03|6066.33|6067.28|6066.58|6067.4|6066.7|6066.78|6066.08|115
1738839770000|2025-02-06 11:02:50|6067.03|6066.33|6066.78|6066.08|6067.28|6066.58|6066.65|6065.95|59
1738839780000|2025-02-06 11:03:00|6066.53|6065.83|6066.78|6066.08|6066.9|6066.2|6066.53|6065.83|57
1738839790000|2025-02-06 11:03:10|6067.03|6066.33|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|35
1738839800000|2025-02-06 11:03:20|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|57
1738839810000|2025-02-06 11:03:30|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.28|6066.58|148
1738839820000|2025-02-06 11:03:40|6067.4|6066.7|6066.03|6065.33|6067.53|6066.83|6066.03|6065.33|162
1738839830000|2025-02-06 11:03:50|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|58
1738839840000|2025-02-06 11:04:00|6066.4|6065.7|6066.15|6065.45|6066.78|6066.08|6066.03|6065.33|102
1738839850000|2025-02-06 11:04:10|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6065.53|6064.83|227
1738839860000|2025-02-06 11:04:20|6066.15|6065.45|6066.53|6065.83|6066.53|6065.83|6066.03|6065.33|103
1738839870000|2025-02-06 11:04:30|6066.28|6065.58|6066.53|6065.83|6066.53|6065.83|6066.03|6065.33|49
1738839880000|2025-02-06 11:04:40|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|48
1738839890000|2025-02-06 11:04:50|6066.15|6065.45|6067.03|6066.33|6067.03|6066.33|6066.03|6065.33|25
1738839900000|2025-02-06 11:05:00|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.53|6065.83|30
1738839910000|2025-02-06 11:05:10|6066.65|6065.95|6067.03|6066.33|6067.03|6066.33|6066.65|6065.95|8
1738839920000|2025-02-06 11:05:20|6067.15|6066.45|6067.4|6066.7|6067.53|6066.83|6067.15|6066.45|29
1738839930000|2025-02-06 11:05:30|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|26
1738839940000|2025-02-06 11:05:40|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|59
1738839950000|2025-02-06 11:05:50|6068.03|6067.33|6068.15|6067.45|6068.28|6067.58|6068.03|6067.33|62
1738839960000|2025-02-06 11:06:00|6068.03|6067.33|6068.28|6067.58|6068.53|6067.83|6068.03|6067.33|38
1738839970000|2025-02-06 11:06:10|6068.03|6067.33|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|35
1738839980000|2025-02-06 11:06:20|6067.65|6066.95|6068.03|6067.33|6068.03|6067.33|6067.65|6066.95|13
1738839990000|2025-02-06 11:06:30|6068.15|6067.45|6068.15|6067.45|6068.28|6067.58|6067.9|6067.2|18
1738840000000|2025-02-06 11:06:40|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|13
1738840010000|2025-02-06 11:06:50|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|22
1738840020000|2025-02-06 11:07:00|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|29
1738840030000|2025-02-06 11:07:10|6068.28|6067.58|6067.9|6067.2|6068.28|6067.58|6067.78|6067.08|22
1738840040000|2025-02-06 11:07:20|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|16
1738840050000|2025-02-06 11:07:30|6067.65|6066.95|6068.03|6067.33|6068.03|6067.33|6067.65|6066.95|14
1738840060000|2025-02-06 11:07:40|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|29
1738840070000|2025-02-06 11:07:50|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|3
1738840080000|2025-02-06 11:08:00|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6067.78|6067.08|25
1738840090000|2025-02-06 11:08:10|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|12
1738840100000|2025-02-06 11:08:20|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|28
1738840110000|2025-02-06 11:08:30|6068.78|6068.08|6068.78|6068.08|6069.03|6068.33|6068.65|6067.95|73
1738840120000|2025-02-06 11:08:40|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|16
1738840130000|2025-02-06 11:08:50|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|8
1738840140000|2025-02-06 11:09:00|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.03|6067.33|35
1738840150000|2025-02-06 11:09:10|6068.4|6067.7|6068.03|6067.33|6068.53|6067.83|6068.03|6067.33|11
1738840160000|2025-02-06 11:09:20|6068.28|6067.58|6068.28|6067.58|6068.78|6068.08|6068.03|6067.33|22
1738840180000|2025-02-06 11:09:40|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|34
1738840190000|2025-02-06 11:09:50|6068.03|6067.33|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|15
1738840200000|2025-02-06 11:10:00|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|0
1738840210000|2025-02-06 11:10:10|6067.65|6066.95|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|60
1738840220000|2025-02-06 11:10:20|6067.65|6066.95|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|15
1738840230000|2025-02-06 11:10:30|||||||||10
1738840240000|2025-02-06 11:10:40|6067.78|6067.08|6068.03|6067.33|6068.03|6067.33|6067.78|6067.08|21
1738840250000|2025-02-06 11:10:50|6068.15|6067.45|6068.28|6067.58|6068.4|6067.7|6067.78|6067.08|58
1738840260000|2025-02-06 11:11:00|6068.15|6067.45|6068.03|6067.33|6068.15|6067.45|6067.78|6067.08|44
1738840270000|2025-02-06 11:11:10|6068.15|6067.45|6068.28|6067.58|6068.53|6067.83|6068.15|6067.45|44
1738840280000|2025-02-06 11:11:20|6068.4|6067.7|6068.78|6068.08|6069.03|6068.33|6068.28|6067.58|67
1738840290000|2025-02-06 11:11:30|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|47
1738840300000|2025-02-06 11:11:40|6068.28|6067.58|6067.28|6066.58|6068.28|6067.58|6067.15|6066.45|61
1738840310000|2025-02-06 11:11:50|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|41
1738840320000|2025-02-06 11:12:00|6068.03|6067.33|6068.03|6067.33|6068.15|6067.45|6068.03|6067.33|43
1738840330000|2025-02-06 11:12:10|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|31
1738840340000|2025-02-06 11:12:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|20
1738840350000|2025-02-06 11:12:30|6068.03|6067.33|6067.78|6067.08|6068.03|6067.33|6067.53|6066.83|49
1738840360000|2025-02-06 11:12:40|6067.53|6066.83|6067.53|6066.83|6067.65|6066.95|6067.28|6066.58|37
1738840370000|2025-02-06 11:12:50|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|21
1738840380000|2025-02-06 11:13:00|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.28|6066.58|44
1738840390000|2025-02-06 11:13:10|6067.9|6067.2|6067.65|6066.95|6068.03|6067.33|6067.53|6066.83|103
1738840400000|2025-02-06 11:13:20|6067.53|6066.83|6067.03|6066.33|6067.65|6066.95|6067.03|6066.33|29
1738840410000|2025-02-06 11:13:30|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|28
1738840420000|2025-02-06 11:13:40|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|12
1738840430000|2025-02-06 11:13:50|6067.15|6066.45|6067.03|6066.33|6067.15|6066.45|6067.03|6066.33|48
1738840440000|2025-02-06 11:14:00|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|68
1738840450000|2025-02-06 11:14:10|6067.28|6066.58|6067.4|6066.7|6067.53|6066.83|6067.28|6066.58|62
1738840460000|2025-02-06 11:14:20|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|15
1738840470000|2025-02-06 11:14:30|6067.53|6066.83|6067.53|6066.83|6067.65|6066.95|6067.53|6066.83|24
1738840480000|2025-02-06 11:14:40|6067.78|6067.08|6067.65|6066.95|6067.78|6067.08|6067.53|6066.83|21
1738840490000|2025-02-06 11:14:50|6067.53|6066.83|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|22
1738840500000|2025-02-06 11:15:00|6067.03|6066.33|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|32
1738840510000|2025-02-06 11:15:10|6067.53|6066.83|6066.53|6065.83|6067.53|6066.83|6066.53|6065.83|70
1738840520000|2025-02-06 11:15:20|6066.65|6065.95|6066.78|6066.08|6066.78|6066.08|6066.53|6065.83|45
1738840530000|2025-02-06 11:15:30|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6066.9|6066.2|27
1738840540000|2025-02-06 11:15:40|6067.15|6066.45|6067.03|6066.33|6067.15|6066.45|6066.78|6066.08|39
1738840550000|2025-02-06 11:15:50|6067.28|6066.58|6066.78|6066.08|6067.28|6066.58|6066.78|6066.08|45
1738840560000|2025-02-06 11:16:00|6067.03|6066.33|6067.53|6066.83|6067.65|6066.95|6067.03|6066.33|32
1738840570000|2025-02-06 11:16:10|6067.4|6066.7|6067.78|6067.08|6067.78|6067.08|6067.4|6066.7|23
1738840580000|2025-02-06 11:16:20|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|36
1738840590000|2025-02-06 11:16:30|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|18
1738840600000|2025-02-06 11:16:40|6068.15|6067.45|6067.78|6067.08|6068.15|6067.45|6067.78|6067.08|17
1738840610000|2025-02-06 11:16:50|6067.53|6066.83|6068.03|6067.33|6068.03|6067.33|6067.4|6066.7|56
1738840620000|2025-02-06 11:17:00|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|29
1738840630000|2025-02-06 11:17:10|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|16
1738840640000|2025-02-06 11:17:20|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|10
1738840650000|2025-02-06 11:17:30|6068.03|6067.33|6068.53|6067.83|6068.53|6067.83|6068.03|6067.33|26
1738840660000|2025-02-06 11:17:40|6068.28|6067.58|6068.28|6067.58|6068.4|6067.7|6068.03|6067.33|65
1738840670000|2025-02-06 11:17:50|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|17
1738840680000|2025-02-06 11:18:00|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|50
1738840690000|2025-02-06 11:18:10|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|77
1738840700000|2025-02-06 11:18:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|20
1738840710000|2025-02-06 11:18:30|||||||||7
1738840720000|2025-02-06 11:18:40|6068.03|6067.33|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|20
1738840730000|2025-02-06 11:18:50|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|29
1738840740000|2025-02-06 11:19:00|6067.9|6067.2|6067.53|6066.83|6067.9|6067.2|6067.53|6066.83|25
1738840750000|2025-02-06 11:19:10|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|31
1738840760000|2025-02-06 11:19:20|||||||||21
1738840770000|2025-02-06 11:19:30|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|34
1738840780000|2025-02-06 11:19:40|6067.53|6066.83|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|42
1738840790000|2025-02-06 11:19:50|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|16
1738840800000|2025-02-06 11:20:00|6067.78|6067.08|6067.28|6066.58|6067.78|6067.08|6067.28|6066.58|41
1738840810000|2025-02-06 11:20:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|66
1738840820000|2025-02-06 11:20:20|6067.28|6066.58|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|14
1738840830000|2025-02-06 11:20:30|6066.9|6066.2|6067.03|6066.33|6067.28|6066.58|6066.9|6066.2|63
1738840840000|2025-02-06 11:20:40|6066.78|6066.08|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|23
1738840850000|2025-02-06 11:20:50|6067.03|6066.33|6066.53|6065.83|6067.03|6066.33|6066.53|6065.83|46
1738840860000|2025-02-06 11:21:00|6066.28|6065.58|6065.78|6065.08|6066.53|6065.83|6065.78|6065.08|102
1738840870000|2025-02-06 11:21:10|6065.53|6064.83|6066.03|6065.33|6066.03|6065.33|6065.53|6064.83|241
1738840880000|2025-02-06 11:21:20|6066.28|6065.58|6066.03|6065.33|6066.53|6065.83|6066.03|6065.33|99
1738840890000|2025-02-06 11:21:30|6066.28|6065.58|6066.53|6065.83|6066.53|6065.83|6066.28|6065.58|77
1738840900000|2025-02-06 11:21:40|6066.78|6066.08|6067.28|6066.58|6067.28|6066.58|6066.78|6066.08|50
1738840910000|2025-02-06 11:21:50|6067.15|6066.45|6067.03|6066.33|6067.15|6066.45|6067.03|6066.33|28
1738840920000|2025-02-06 11:22:00|||||||||2
1738840930000|2025-02-06 11:22:10|6066.78|6066.08|6067.78|6067.08|6067.78|6067.08|6066.78|6066.08|46
1738840940000|2025-02-06 11:22:20|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|57
1738840950000|2025-02-06 11:22:30|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|46
1738840970000|2025-02-06 11:22:50|||||||||12
1738840980000|2025-02-06 11:23:00|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|25
1738840990000|2025-02-06 11:23:10|6066.78|6066.08|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|67
1738841000000|2025-02-06 11:23:20|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|21
1738841010000|2025-02-06 11:23:30|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6066.78|6066.08|26
1738841020000|2025-02-06 11:23:40|6067.28|6066.58|6066.78|6066.08|6067.28|6066.58|6066.78|6066.08|27
1738841030000|2025-02-06 11:23:50|6066.53|6065.83|6066.78|6066.08|6066.78|6066.08|6066.53|6065.83|46
1738841040000|2025-02-06 11:24:00|6066.65|6065.95|6066.78|6066.08|6066.78|6066.08|6066.65|6065.95|25
1738841050000|2025-02-06 11:24:10|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.53|6065.83|55
1738841060000|2025-02-06 11:24:20|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|10
1738841070000|2025-02-06 11:24:30|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|16
1738841080000|2025-02-06 11:24:40|6067.03|6066.33|6066.78|6066.08|6067.28|6066.58|6066.78|6066.08|76
1738841090000|2025-02-06 11:24:50|||||||||2
1738841100000|2025-02-06 11:25:00|6066.53|6065.83|6066.28|6065.58|6066.53|6065.83|6066.28|6065.58|30
1738841110000|2025-02-06 11:25:10|||||||||16
1738841120000|2025-02-06 11:25:20|6066.03|6065.33|6066.03|6065.33|6066.28|6065.58|6066.03|6065.33|54
1738841130000|2025-02-06 11:25:30|6066.28|6065.58|6066.03|6065.33|6066.28|6065.58|6066.03|6065.33|17
1738841140000|2025-02-06 11:25:40|6066.28|6065.58|6065.78|6065.08|6066.28|6065.58|6065.78|6065.08|43
1738841150000|2025-02-06 11:25:50|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|30
1738841160000|2025-02-06 11:26:00|6066.03|6065.33|6066.53|6065.83|6066.53|6065.83|6066.03|6065.33|30
1738841170000|2025-02-06 11:26:10|6066.4|6065.7|6066.28|6065.58|6066.53|6065.83|6066.28|6065.58|11
1738841180000|2025-02-06 11:26:20|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|26
1738841190000|2025-02-06 11:26:30|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|11
1738841200000|2025-02-06 11:26:40|6066.15|6065.45|6066.03|6065.33|6066.28|6065.58|6066.03|6065.33|47
1738841210000|2025-02-06 11:26:50|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|14
1738841220000|2025-02-06 11:27:00|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.4|6065.7|15
1738841230000|2025-02-06 11:27:10|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|8
1738841240000|2025-02-06 11:27:20|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|24
1738841250000|2025-02-06 11:27:30|||||||||3
1738841260000|2025-02-06 11:27:40|||||||||3
1738841270000|2025-02-06 11:27:50|||||||||12
1738841280000|2025-02-06 11:28:00|6065.78|6065.08|6065.53|6064.83|6065.78|6065.08|6065.53|6064.83|38
1738841290000|2025-02-06 11:28:10|6065.65|6064.95|6065.53|6064.83|6065.65|6064.95|6065.53|6064.83|38
1738841300000|2025-02-06 11:28:20|6065.03|6064.33|6064.78|6064.08|6065.03|6064.33|6064.78|6064.08|330
1738841310000|2025-02-06 11:28:30|6064.53|6063.83|6064.78|6064.08|6064.78|6064.08|6064.4|6063.7|72
1738841320000|2025-02-06 11:28:40|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6064.9|6064.2|28
1738841330000|2025-02-06 11:28:50|||||||||2
1738841340000|2025-02-06 11:29:00|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|20
1738841350000|2025-02-06 11:29:10|6065.15|6064.45|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|23
1738841360000|2025-02-06 11:29:20|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|18
1738841370000|2025-02-06 11:29:30|6066.03|6065.33|6065.78|6065.08|6066.03|6065.33|6065.78|6065.08|43
1738841380000|2025-02-06 11:29:40|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|39
1738841390000|2025-02-06 11:29:50|||||||||8
1738841400000|2025-02-06 11:30:00|6066.15|6065.45|6066.53|6065.83|6066.53|6065.83|6066.03|6065.33|68
1738841410000|2025-02-06 11:30:10|6066.28|6065.58|6066.03|6065.33|6066.53|6065.83|6066.03|6065.33|51
1738841420000|2025-02-06 11:30:20|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|82
1738841430000|2025-02-06 11:30:30|6065.53|6064.83|6065.03|6064.33|6065.53|6064.83|6065.03|6064.33|36
1738841440000|2025-02-06 11:30:40|6064.9|6064.2|6064.53|6063.83|6065.03|6064.33|6064.53|6063.83|44
1738841450000|2025-02-06 11:30:50|6064.78|6064.08|6064.65|6063.95|6064.78|6064.08|6064.65|6063.95|33
1738841460000|2025-02-06 11:31:00|6064.78|6064.08|6064.53|6063.83|6064.78|6064.08|6064.53|6063.83|5
1738841470000|2025-02-06 11:31:10|6064.28|6063.58|6063.78|6063.08|6064.28|6063.58|6063.78|6063.08|97
1738841480000|2025-02-06 11:31:20|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|24
1738841490000|2025-02-06 11:31:30|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|42
1738841500000|2025-02-06 11:31:40|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6063.78|6063.08|35
1738841510000|2025-02-06 11:31:50|6063.9|6063.2|6063.78|6063.08|6064.03|6063.33|6063.78|6063.08|20
1738841520000|2025-02-06 11:32:00|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|80
1738841530000|2025-02-06 11:32:10|6063.53|6062.83|6063.4|6062.7|6063.53|6062.83|6063.28|6062.58|81
1738841540000|2025-02-06 11:32:20|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|46
1738841550000|2025-02-06 11:32:30|6063.65|6062.95|6063.78|6063.08|6063.78|6063.08|6063.65|6062.95|11
1738841560000|2025-02-06 11:32:40|6064.03|6063.33|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|55
1738841570000|2025-02-06 11:32:50|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|32
1738841580000|2025-02-06 11:33:00|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|40
1738841590000|2025-02-06 11:33:10|||||||||19
1738841600000|2025-02-06 11:33:20|||||||||14
1738841610000|2025-02-06 11:33:30|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|18
1738841630000|2025-02-06 11:33:50|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|28
1738841640000|2025-02-06 11:34:00|6062.78|6062.08|6062.53|6061.83|6063.03|6062.33|6062.53|6061.83|188
1738841650000|2025-02-06 11:34:10|6062.78|6062.08|6062.53|6061.83|6062.78|6062.08|6062.53|6061.83|59
1738841660000|2025-02-06 11:34:20|6062.65|6061.95|6062.78|6062.08|6063.03|6062.33|6062.53|6061.83|78
1738841670000|2025-02-06 11:34:30|||||||||27
1738841680000|2025-02-06 11:34:40|6063.03|6062.33|6063.53|6062.83|6063.53|6062.83|6063.03|6062.33|89
1738841690000|2025-02-06 11:34:50|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|20
1738841700000|2025-02-06 11:35:00|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|43
1738841710000|2025-02-06 11:35:10|6063.78|6063.08|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|26
1738841720000|2025-02-06 11:35:20|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|38
1738841730000|2025-02-06 11:35:30|6063.53|6062.83|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|19
1738841740000|2025-02-06 11:35:40|6064.03|6063.33|6063.9|6063.2|6064.03|6063.33|6063.9|6063.2|33
1738841750000|2025-02-06 11:35:50|6063.78|6063.08|6063.78|6063.08|6064.03|6063.33|6063.53|6062.83|33
1738841760000|2025-02-06 11:36:00|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|26
1738841770000|2025-02-06 11:36:10|||||||||37
1738841780000|2025-02-06 11:36:20|6063.78|6063.08|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|83
1738841790000|2025-02-06 11:36:30|6063.28|6062.58|6063.03|6062.33|6063.53|6062.83|6063.03|6062.33|259
1738841800000|2025-02-06 11:36:40|6063.28|6062.58|6064.28|6063.58|6064.28|6063.58|6063.03|6062.33|172
1738841810000|2025-02-06 11:36:50|6063.9|6063.2|6064.28|6063.58|6064.28|6063.58|6063.9|6063.2|79
1738841820000|2025-02-06 11:37:00|6064.53|6063.83|6064.65|6063.95|6064.65|6063.95|6064.53|6063.83|90
1738841830000|2025-02-06 11:37:10|6064.78|6064.08|6064.78|6064.08|6065.03|6064.33|6064.78|6064.08|43
1738841840000|2025-02-06 11:37:20|6064.9|6064.2|6065.28|6064.58|6065.28|6064.58|6064.9|6064.2|110
1738841850000|2025-02-06 11:37:30|6065.15|6064.45|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|22
1738841860000|2025-02-06 11:37:40|6065.03|6064.33|6065.03|6064.33|6065.15|6064.45|6065.03|6064.33|38
1738841870000|2025-02-06 11:37:50|6064.9|6064.2|6065.03|6064.33|6065.03|6064.33|6064.9|6064.2|10
1738841880000|2025-02-06 11:38:00|6064.78|6064.08|6064.78|6064.08|6065.03|6064.33|6064.78|6064.08|78
1738841890000|2025-02-06 11:38:10|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|34
1738841900000|2025-02-06 11:38:20|6065.15|6064.45|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|12
1738841910000|2025-02-06 11:38:30|||||||||20
1738841920000|2025-02-06 11:38:40|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|31
1738841930000|2025-02-06 11:38:50|6065.15|6064.45|6065.03|6064.33|6065.15|6064.45|6065.03|6064.33|39
1738841940000|2025-02-06 11:39:00|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|50
1738841950000|2025-02-06 11:39:10|6064.65|6063.95|6064.78|6064.08|6065.03|6064.33|6064.65|6063.95|51
1738841960000|2025-02-06 11:39:20|6064.53|6063.83|6065.03|6064.33|6065.03|6064.33|6064.53|6063.83|18
1738841970000|2025-02-06 11:39:30|6065.28|6064.58|6065.03|6064.33|6065.28|6064.58|6065.03|6064.33|11
1738841980000|2025-02-06 11:39:40|6065.28|6064.58|6065.03|6064.33|6065.28|6064.58|6065.03|6064.33|37
1738841990000|2025-02-06 11:39:50|||||||||5
1738842000000|2025-02-06 11:40:00|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|48
1738842010000|2025-02-06 11:40:10|||||||||5
1738842020000|2025-02-06 11:40:20|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|47
1738842030000|2025-02-06 11:40:30|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|64
1738842040000|2025-02-06 11:40:40|6064.53|6063.83|6064.78|6064.08|6064.78|6064.08|6064.53|6063.83|68
1738842050000|2025-02-06 11:40:50|6064.53|6063.83|6064.53|6063.83|6064.78|6064.08|6064.53|6063.83|49
1738842060000|2025-02-06 11:41:00|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|46
1738842070000|2025-02-06 11:41:10|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|20
1738842080000|2025-02-06 11:41:20|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|33
1738842090000|2025-02-06 11:41:30|6065.4|6064.7|6065.28|6064.58|6065.4|6064.7|6065.28|6064.58|8
1738842100000|2025-02-06 11:41:40|6065.03|6064.33|6065.28|6064.58|6065.53|6064.83|6065.03|6064.33|25
1738842110000|2025-02-06 11:41:50|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.28|6064.58|26
1738842120000|2025-02-06 11:42:00|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|36
1738842130000|2025-02-06 11:42:10|6066.03|6065.33|6065.53|6064.83|6066.03|6065.33|6065.53|6064.83|39
1738842140000|2025-02-06 11:42:20|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|28
1738842150000|2025-02-06 11:42:30|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|11
1738842160000|2025-02-06 11:42:40|6065.78|6065.08|6065.78|6065.08|6065.9|6065.2|6065.78|6065.08|17
1738842170000|2025-02-06 11:42:50|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|1
1738842180000|2025-02-06 11:43:00|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|52
1738842190000|2025-02-06 11:43:10|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|25
1738842200000|2025-02-06 11:43:20|6065.28|6064.58|6065.03|6064.33|6065.28|6064.58|6065.03|6064.33|45
1738842210000|2025-02-06 11:43:30|6065.15|6064.45|6065.03|6064.33|6065.28|6064.58|6065.03|6064.33|73
1738842220000|2025-02-06 11:43:40|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|43
1738842230000|2025-02-06 11:43:50|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|6065.28|6064.58|23
1738842240000|2025-02-06 11:44:00|6065.03|6064.33|6065.53|6064.83|6065.53|6064.83|6065.03|6064.33|47
1738842250000|2025-02-06 11:44:10|6065.4|6064.7|6065.53|6064.83|6065.53|6064.83|6065.4|6064.7|9
1738842260000|2025-02-06 11:44:20|6065.28|6064.58|6065.53|6064.83|6065.53|6064.83|6065.28|6064.58|34
1738842270000|2025-02-06 11:44:30|6065.28|6064.58|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|18
1738842280000|2025-02-06 11:44:40|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|11
1738842290000|2025-02-06 11:44:50|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.28|6064.58|86
1738842300000|2025-02-06 11:45:00|6065.28|6064.58|6066.78|6066.08|6067.28|6066.58|6065.28|6064.58|350
1738842310000|2025-02-06 11:45:10|||||||||12
1738842320000|2025-02-06 11:45:20|||||||||11
1738842330000|2025-02-06 11:45:30|6066.65|6065.95|6066.53|6065.83|6066.65|6065.95|6066.53|6065.83|66
1738842340000|2025-02-06 11:45:40|6066.9|6066.2|6066.78|6066.08|6066.9|6066.2|6066.78|6066.08|74
1738842350000|2025-02-06 11:45:50|6067.03|6066.33|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|66
1738842360000|2025-02-06 11:46:00|6067.28|6066.58|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|22
1738842370000|2025-02-06 11:46:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|21
1738842380000|2025-02-06 11:46:20|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|76
1738842390000|2025-02-06 11:46:30|6067.9|6067.2|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|78
1738842400000|2025-02-06 11:46:40|6067.53|6066.83|6066.28|6065.58|6067.78|6067.08|6065.9|6065.2|289
1738842410000|2025-02-06 11:46:50|6066.03|6065.33|6065.53|6064.83|6066.03|6065.33|6065.53|6064.83|112
1738842420000|2025-02-06 11:47:00|6065.4|6064.7|6065.53|6064.83|6065.53|6064.83|6065.4|6064.7|61
1738842430000|2025-02-06 11:47:10|6065.78|6065.08|6065.53|6064.83|6066.03|6065.33|6065.53|6064.83|93
1738842440000|2025-02-06 11:47:20|6065.65|6064.95|6065.53|6064.83|6065.65|6064.95|6065.53|6064.83|12
1738842450000|2025-02-06 11:47:30|6065.78|6065.08|6065.28|6064.58|6065.78|6065.08|6065.28|6064.58|69
1738842460000|2025-02-06 11:47:40|6065.03|6064.33|6064.53|6063.83|6065.03|6064.33|6064.53|6063.83|117
1738842470000|2025-02-06 11:47:50|6064.28|6063.58|6064.53|6063.83|6064.78|6064.08|6064.28|6063.58|123
1738842480000|2025-02-06 11:48:00|6064.65|6063.95|6064.28|6063.58|6064.65|6063.95|6064.28|6063.58|26
1738842490000|2025-02-06 11:48:10|6064.53|6063.83|6064.28|6063.58|6064.53|6063.83|6064.28|6063.58|24
1738842500000|2025-02-06 11:48:20|6064.53|6063.83|6064.78|6064.08|6064.78|6064.08|6064.53|6063.83|62
1738842510000|2025-02-06 11:48:30|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|23
1738842520000|2025-02-06 11:48:40|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6064.78|6064.08|54
1738842530000|2025-02-06 11:48:50|6064.65|6063.95|6064.53|6063.83|6064.78|6064.08|6064.53|6063.83|64
1738842540000|2025-02-06 11:49:00|6064.4|6063.7|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|61
1738842550000|2025-02-06 11:49:10|6064.28|6063.58|6064.28|6063.58|6064.53|6063.83|6064.28|6063.58|18
1738842560000|2025-02-06 11:49:20|6064.03|6063.33|6063.78|6063.08|6064.03|6063.33|6063.78|6063.08|43
1738842570000|2025-02-06 11:49:30|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|25
1738842580000|2025-02-06 11:49:40|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|7
1738842590000|2025-02-06 11:49:50|6064.28|6063.58|6064.28|6063.58|6064.53|6063.83|6064.28|6063.58|73
1738842600000|2025-02-06 11:50:00|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|65
1738842610000|2025-02-06 11:50:10|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|8
1738842620000|2025-02-06 11:50:20|6064.65|6063.95|6064.53|6063.83|6064.65|6063.95|6064.53|6063.83|10
1738842630000|2025-02-06 11:50:30|6064.4|6063.7|6064.53|6063.83|6064.53|6063.83|6064.28|6063.58|29
1738842640000|2025-02-06 11:50:40|6064.4|6063.7|6064.03|6063.33|6064.4|6063.7|6064.03|6063.33|29
1738842650000|2025-02-06 11:50:50|6064.28|6063.58|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|27
1738842660000|2025-02-06 11:51:00|||||||||2
1738842670000|2025-02-06 11:51:10|||||||||54
1738842680000|2025-02-06 11:51:20|6064.28|6063.58|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|98
1738842690000|2025-02-06 11:51:30|6063.78|6063.08|6064.28|6063.58|6064.28|6063.58|6063.78|6063.08|55
1738842700000|2025-02-06 11:51:40|6064.4|6063.7|6064.03|6063.33|6064.4|6063.7|6064.03|6063.33|19
1738842710000|2025-02-06 11:51:50|6063.9|6063.2|6063.78|6063.08|6064.03|6063.33|6063.78|6063.08|11
1738842720000|2025-02-06 11:52:00|6064.03|6063.33|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|91
1738842730000|2025-02-06 11:52:10|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|6064.28|6063.58|19
1738842740000|2025-02-06 11:52:20|||||||||81
1738842750000|2025-02-06 11:52:30|6064.03|6063.33|6064.28|6063.58|6064.28|6063.58|6063.9|6063.2|159
1738842760000|2025-02-06 11:52:40|6065.03|6064.33|6064.53|6063.83|6065.03|6064.33|6064.53|6063.83|193
1738842770000|2025-02-06 11:52:50|6064.78|6064.08|6065.03|6064.33|6065.03|6064.33|6064.53|6063.83|85
1738842780000|2025-02-06 11:53:00|6065.28|6064.58|6065.03|6064.33|6065.53|6064.83|6065.03|6064.33|78
1738842790000|2025-02-06 11:53:10|6064.78|6064.08|6064.53|6063.83|6064.78|6064.08|6064.53|6063.83|28
1738842800000|2025-02-06 11:53:20|6064.78|6064.08|6064.53|6063.83|6064.78|6064.08|6064.53|6063.83|26
1738842810000|2025-02-06 11:53:30|6064.65|6063.95|6064.78|6064.08|6064.78|6064.08|6064.53|6063.83|28
1738842820000|2025-02-06 11:53:40|6064.65|6063.95|6064.78|6064.08|6064.78|6064.08|6064.65|6063.95|25
1738842830000|2025-02-06 11:53:50|6064.65|6063.95|6064.28|6063.58|6064.78|6064.08|6064.28|6063.58|59
1738842840000|2025-02-06 11:54:00|6064.4|6063.7|6064.28|6063.58|6064.4|6063.7|6064.28|6063.58|15
1738842850000|2025-02-06 11:54:10|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|17
1738842860000|2025-02-06 11:54:20|||||||||1
1738842870000|2025-02-06 11:54:30|6064.53|6063.83|6064.03|6063.33|6064.53|6063.83|6064.03|6063.33|48
1738842880000|2025-02-06 11:54:40|6064.28|6063.58|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|12
1738842890000|2025-02-06 11:54:50|6063.9|6063.2|6064.03|6063.33|6064.03|6063.33|6063.9|6063.2|11
1738842900000|2025-02-06 11:55:00|6063.9|6063.2|6064.03|6063.33|6064.03|6063.33|6063.9|6063.2|2
1738842910000|2025-02-06 11:55:10|6064.28|6063.58|6064.28|6063.58|6064.53|6063.83|6064.03|6063.33|62
1738842920000|2025-02-06 11:55:20|||||||||2
1738842930000|2025-02-06 11:55:30|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|4
1738842940000|2025-02-06 11:55:40|6064.28|6063.58|6063.9|6063.2|6064.28|6063.58|6063.78|6063.08|67
1738842950000|2025-02-06 11:55:50|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|0
1738842960000|2025-02-06 11:56:00|6064.03|6063.33|6064.03|6063.33|6064.28|6063.58|6064.03|6063.33|60
1738842970000|2025-02-06 11:56:10|6064.28|6063.58|6063.53|6062.83|6064.28|6063.58|6063.53|6062.83|48
1738842980000|2025-02-06 11:56:20|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|77
1738842990000|2025-02-06 11:56:30|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|116
1738843000000|2025-02-06 11:56:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|41
1738843010000|2025-02-06 11:56:50|6063.15|6062.45|6063.03|6062.33|6063.15|6062.45|6063.03|6062.33|50
1738843020000|2025-02-06 11:57:00|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|41
1738843030000|2025-02-06 11:57:10|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|135
1738843040000|2025-02-06 11:57:20|||||||||10
1738843050000|2025-02-06 11:57:30|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|63
1738843060000|2025-02-06 11:57:40|||||||||3
1738843070000|2025-02-06 11:57:50|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|53
1738843080000|2025-02-06 11:58:00|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|67
1738843090000|2025-02-06 11:58:10|6063.03|6062.33|6063.15|6062.45|6063.28|6062.58|6063.03|6062.33|119
1738843100000|2025-02-06 11:58:20|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|38
1738843110000|2025-02-06 11:58:30|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|49
1738843120000|2025-02-06 11:58:40|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|9
1738843130000|2025-02-06 11:58:50|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|44
1738843140000|2025-02-06 11:59:00|6063.9|6063.2|6063.78|6063.08|6064.03|6063.33|6063.78|6063.08|24
1738843150000|2025-02-06 11:59:10|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|13
1738843160000|2025-02-06 11:59:20|||||||||42
1738843170000|2025-02-06 11:59:30|6064.15|6063.45|6063.9|6063.2|6064.28|6063.58|6063.9|6063.2|41
1738843180000|2025-02-06 11:59:40|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|1
1738843190000|2025-02-06 11:59:50|6064.28|6063.58|6064.15|6063.45|6064.28|6063.58|6064.15|6063.45|41
1738843200000|2025-02-06 12:00:00|6064.03|6063.33|6064.9|6064.2|6065.03|6064.33|6064.03|6063.33|252
1738843210000|2025-02-06 12:00:10|6064.78|6064.08|6064.03|6063.33|6065.03|6064.33|6064.03|6063.33|66
1738843220000|2025-02-06 12:00:20|6063.78|6063.08|6063.28|6062.58|6063.78|6063.08|6063.28|6062.58|91
1738843230000|2025-02-06 12:00:30|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|100
1738843240000|2025-02-06 12:00:40|6063.03|6062.33|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|74
1738843250000|2025-02-06 12:00:50|6063.15|6062.45|6063.28|6062.58|6063.53|6062.83|6063.03|6062.33|62
1738843260000|2025-02-06 12:01:00|6063.15|6062.45|6063.53|6062.83|6063.53|6062.83|6063.15|6062.45|62
1738843270000|2025-02-06 12:01:10|6063.28|6062.58|6063.4|6062.7|6063.53|6062.83|6063.28|6062.58|40
1738843280000|2025-02-06 12:01:20|6063.28|6062.58|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|33
1738843290000|2025-02-06 12:01:30|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|56
1738843300000|2025-02-06 12:01:40|6063.4|6062.7|6063.53|6062.83|6063.65|6062.95|6063.28|6062.58|47
1738843310000|2025-02-06 12:01:50|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|17
1738843320000|2025-02-06 12:02:00|6063.15|6062.45|6063.53|6062.83|6064.28|6063.58|6063.15|6062.45|152
1738843330000|2025-02-06 12:02:10|6063.4|6062.7|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|70
1738843340000|2025-02-06 12:02:20|6063.03|6062.33|6063.03|6062.33|6063.15|6062.45|6062.78|6062.08|115
1738843350000|2025-02-06 12:02:30|6063.28|6062.58|6063.15|6062.45|6063.28|6062.58|6063.03|6062.33|36
1738843360000|2025-02-06 12:02:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|34
1738843370000|2025-02-06 12:02:50|6063.03|6062.33|6063.53|6062.83|6063.53|6062.83|6063.03|6062.33|51
1738843380000|2025-02-06 12:03:00|6063.28|6062.58|6063.28|6062.58|6063.53|6062.83|6063.03|6062.33|54
1738843390000|2025-02-06 12:03:10|6063.15|6062.45|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|25
1738843400000|2025-02-06 12:03:20|||||||||1
1738843410000|2025-02-06 12:03:30|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|15
1738843420000|2025-02-06 12:03:40|6063.28|6062.58|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|59
1738843430000|2025-02-06 12:03:50|6063.28|6062.58|6062.78|6062.08|6063.28|6062.58|6062.78|6062.08|71
1738843440000|2025-02-06 12:04:00|6063.03|6062.33|6062.78|6062.08|6063.03|6062.33|6062.65|6061.95|74
1738843450000|2025-02-06 12:04:10|6063.03|6062.33|6062.78|6062.08|6063.03|6062.33|6062.78|6062.08|39
1738843460000|2025-02-06 12:04:20|||||||||46
1738843470000|2025-02-06 12:04:30|6062.53|6061.83|6062.78|6062.08|6062.78|6062.08|6062.53|6061.83|30
1738843480000|2025-02-06 12:04:40|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|85
1738843490000|2025-02-06 12:04:50|||||||||11
1738843500000|2025-02-06 12:05:00|6063.53|6062.83|6063.03|6062.33|6063.53|6062.83|6063.03|6062.33|97
1738843510000|2025-02-06 12:05:10|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|81
1738843520000|2025-02-06 12:05:20|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|32
1738843530000|2025-02-06 12:05:30|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|29
1738843540000|2025-02-06 12:05:40|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|30
1738843550000|2025-02-06 12:05:50|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|41
1738843560000|2025-02-06 12:06:00|6063.4|6062.7|6063.28|6062.58|6063.53|6062.83|6063.15|6062.45|34
1738843570000|2025-02-06 12:06:10|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|11
1738843580000|2025-02-06 12:06:20|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|38
1738843590000|2025-02-06 12:06:30|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|86
1738843600000|2025-02-06 12:06:40|6062.78|6062.08|6062.78|6062.08|6063.03|6062.33|6062.78|6062.08|32
1738843610000|2025-02-06 12:06:50|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|23
1738843620000|2025-02-06 12:07:00|6062.78|6062.08|6063.03|6062.33|6063.03|6062.33|6062.78|6062.08|33
1738843630000|2025-02-06 12:07:10|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|31
1738843640000|2025-02-06 12:07:20|||||||||27
1738843650000|2025-02-06 12:07:30|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|31
1738843660000|2025-02-06 12:07:40|6063.65|6062.95|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|51
1738843670000|2025-02-06 12:07:50|6063.53|6062.83|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|45
1738843680000|2025-02-06 12:08:00|6063.53|6062.83|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|66
1738843690000|2025-02-06 12:08:10|6063.28|6062.58|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|88
1738843700000|2025-02-06 12:08:20|||||||||4
1738843710000|2025-02-06 12:08:30|||||||||32
1738843720000|2025-02-06 12:08:40|6062.78|6062.08|6062.78|6062.08|6063.03|6062.33|6062.78|6062.08|63
1738843730000|2025-02-06 12:08:50|6062.53|6061.83|6063.03|6062.33|6063.03|6062.33|6062.53|6061.83|327
1738843740000|2025-02-06 12:09:00|6062.78|6062.08|6063.03|6062.33|6063.03|6062.33|6062.78|6062.08|20
1738843750000|2025-02-06 12:09:10|||||||||20
1738843760000|2025-02-06 12:09:20|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|6062.78|6062.08|51
1738843770000|2025-02-06 12:09:30|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|38
1738843780000|2025-02-06 12:09:40|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|17
1738843790000|2025-02-06 12:09:50|6063.4|6062.7|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|37
1738843800000|2025-02-06 12:10:00|6063.03|6062.33|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|40
1738843820000|2025-02-06 12:10:20|6063.28|6062.58|6063.9|6063.2|6063.9|6063.2|6063.15|6062.45|126
1738843830000|2025-02-06 12:10:30|6063.78|6063.08|6063.53|6062.83|6064.03|6063.33|6063.53|6062.83|25
1738843840000|2025-02-06 12:10:40|6063.78|6063.08|6063.28|6062.58|6063.78|6063.08|6063.28|6062.58|39
1738843860000|2025-02-06 12:11:00|||||||||3
1738843870000|2025-02-06 12:11:10|||||||||11
1738843880000|2025-02-06 12:11:20|||||||||11
1738843890000|2025-02-06 12:11:30|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|71
1738843900000|2025-02-06 12:11:40|||||||||1
1738843910000|2025-02-06 12:11:50|6063.53|6062.83|6063.28|6062.58|6063.53|6062.83|6063.28|6062.58|38
1738843920000|2025-02-06 12:12:00|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|23
1738843930000|2025-02-06 12:12:10|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|54
1738843940000|2025-02-06 12:12:20|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|6063.03|6062.33|64
1738843950000|2025-02-06 12:12:30|||||||||4
1738843960000|2025-02-06 12:12:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|35
1738843970000|2025-02-06 12:12:50|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|11
1738843980000|2025-02-06 12:13:00|6063.78|6063.08|6063.28|6062.58|6063.78|6063.08|6063.28|6062.58|70
1738843990000|2025-02-06 12:13:10|||||||||6
1738844000000|2025-02-06 12:13:20|6063.15|6062.45|6063.78|6063.08|6063.78|6063.08|6063.03|6062.33|62
1738844010000|2025-02-06 12:13:30|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|44
1738844020000|2025-02-06 12:13:40|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|6064.53|6063.83|57
1738844030000|2025-02-06 12:13:50|6064.28|6063.58|6064.4|6063.7|6064.53|6063.83|6064.28|6063.58|67
1738844040000|2025-02-06 12:14:00|6064.28|6063.58|6064.28|6063.58|6064.4|6063.7|6064.28|6063.58|27
1738844050000|2025-02-06 12:14:10|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|6064.03|6063.33|13
1738844060000|2025-02-06 12:14:20|6063.53|6062.83|6063.53|6062.83|6063.78|6063.08|6063.53|6062.83|39
1738844070000|2025-02-06 12:14:30|6063.4|6062.7|6063.15|6062.45|6063.53|6062.83|6063.03|6062.33|58
1738844080000|2025-02-06 12:14:40|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|3
1738844090000|2025-02-06 12:14:50|6063.03|6062.33|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|16
1738844100000|2025-02-06 12:15:00|6063.15|6062.45|6063.03|6062.33|6063.28|6062.58|6063.03|6062.33|17
1738844110000|2025-02-06 12:15:10|6063.15|6062.45|6063.28|6062.58|6063.28|6062.58|6063.03|6062.33|27
1738844120000|2025-02-06 12:15:20|6063.15|6062.45|6063.03|6062.33|6063.15|6062.45|6063.03|6062.33|6
1738844130000|2025-02-06 12:15:30|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|6063.28|6062.58|39
1738844140000|2025-02-06 12:15:40|||||||||10
1738844150000|2025-02-06 12:15:50|6062.78|6062.08|6062.78|6062.08|6063.03|6062.33|6062.78|6062.08|49
1738844160000|2025-02-06 12:16:00|6063.03|6062.33|6062.78|6062.08|6063.03|6062.33|6062.78|6062.08|96
1738844170000|2025-02-06 12:16:10|6062.53|6061.83|6062.53|6061.83|6062.78|6062.08|6062.53|6061.83|66
1738844180000|2025-02-06 12:16:20|||||||||394
1738844190000|2025-02-06 12:16:30|||||||||6
1738844200000|2025-02-06 12:16:40|6062.78|6062.08|6062.53|6061.83|6062.78|6062.08|6062.53|6061.83|41
1738844210000|2025-02-06 12:16:50|||||||||74
1738844220000|2025-02-06 12:17:00|6062.78|6062.08|6063.28|6062.58|6063.28|6062.58|6062.78|6062.08|80
1738844230000|2025-02-06 12:17:10|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.28|6062.58|111
1738844240000|2025-02-06 12:17:20|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|6063.78|6063.08|10
1738844250000|2025-02-06 12:17:30|6063.53|6062.83|6063.78|6063.08|6063.78|6063.08|6063.53|6062.83|32
1738844260000|2025-02-06 12:17:40|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|6063.53|6062.83|44
1738844270000|2025-02-06 12:17:50|6063.78|6063.08|6064.78|6064.08|6064.78|6064.08|6063.78|6063.08|56
1738844280000|2025-02-06 12:18:00|6064.53|6063.83|6065.15|6064.45|6065.15|6064.45|6064.53|6063.83|87
1738844290000|2025-02-06 12:18:10|6065.03|6064.33|6065.03|6064.33|6065.28|6064.58|6065.03|6064.33|53
1738844300000|2025-02-06 12:18:20|||||||||5
1738844310000|2025-02-06 12:18:30|6065.15|6064.45|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|37
1738844320000|2025-02-06 12:18:40|6065.03|6064.33|6065.03|6064.33|6065.03|6064.33|6064.78|6064.08|35
1738844330000|2025-02-06 12:18:50|6065.15|6064.45|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|40
1738844340000|2025-02-06 12:19:00|6065.03|6064.33|6065.78|6065.08|6066.03|6065.33|6065.03|6064.33|165
1738844350000|2025-02-06 12:19:10|6065.53|6064.83|6065.28|6064.58|6065.53|6064.83|6065.28|6064.58|24
1738844360000|2025-02-06 12:19:20|6065.03|6064.33|6065.53|6064.83|6065.53|6064.83|6065.03|6064.33|143
1738844370000|2025-02-06 12:19:30|6065.4|6064.7|6065.53|6064.83|6065.53|6064.83|6065.4|6064.7|22
1738844380000|2025-02-06 12:19:40|||||||||18
1738844390000|2025-02-06 12:19:50|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6065.78|6065.08|125
1738844400000|2025-02-06 12:20:00|6065.78|6065.08|6065.78|6065.08|6066.03|6065.33|6065.78|6065.08|250
1738844410000|2025-02-06 12:20:10|6065.53|6064.83|6065.53|6064.83|6065.65|6064.95|6065.53|6064.83|56
1738844420000|2025-02-06 12:20:20|6065.65|6064.95|6065.78|6065.08|6065.9|6065.2|6065.65|6064.95|15
1738844430000|2025-02-06 12:20:30|6065.9|6065.2|6065.78|6065.08|6065.9|6065.2|6065.78|6065.08|9
1738844440000|2025-02-06 12:20:40|||||||||20
1738844450000|2025-02-06 12:20:50|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|18
1738844460000|2025-02-06 12:21:00|||||||||4
1738844470000|2025-02-06 12:21:10|||||||||25
1738844480000|2025-02-06 12:21:20|6065.9|6065.2|6065.78|6065.08|6066.03|6065.33|6065.78|6065.08|28
1738844490000|2025-02-06 12:21:30|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|9
1738844500000|2025-02-06 12:21:40|6065.78|6065.08|6065.53|6064.83|6065.78|6065.08|6065.53|6064.83|50
1738844510000|2025-02-06 12:21:50|6065.78|6065.08|6066.03|6065.33|6066.03|6065.33|6065.53|6064.83|58
1738844520000|2025-02-06 12:22:00|6066.28|6065.58|6066.03|6065.33|6066.28|6065.58|6066.03|6065.33|25
1738844530000|2025-02-06 12:22:10|||||||||6
1738844540000|2025-02-06 12:22:20|6066.15|6065.45|6066.03|6065.33|6066.28|6065.58|6066.03|6065.33|30
1738844550000|2025-02-06 12:22:30|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|31
1738844560000|2025-02-06 12:22:40|||||||||13
1738844570000|2025-02-06 12:22:50|6066.53|6065.83|6066.28|6065.58|6066.53|6065.83|6066.28|6065.58|31
1738844580000|2025-02-06 12:23:00|6066.53|6065.83|6066.53|6065.83|6066.78|6066.08|6066.28|6065.58|44
1738844590000|2025-02-06 12:23:10|6066.4|6065.7|6066.28|6065.58|6066.53|6065.83|6066.28|6065.58|19
1738844600000|2025-02-06 12:23:20|||||||||5
1738844610000|2025-02-06 12:23:30|||||||||3
1738844620000|2025-02-06 12:23:40|6066.53|6065.83|6066.28|6065.58|6066.53|6065.83|6066.28|6065.58|32
1738844630000|2025-02-06 12:23:50|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.28|6065.58|39
1738844640000|2025-02-06 12:24:00|6066.28|6065.58|6066.53|6065.83|6066.53|6065.83|6066.28|6065.58|12
1738844650000|2025-02-06 12:24:10|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|56
1738844660000|2025-02-06 12:24:20|6066.9|6066.2|6066.78|6066.08|6066.9|6066.2|6066.78|6066.08|25
1738844670000|2025-02-06 12:24:30|||||||||5
1738844680000|2025-02-06 12:24:40|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|19
1738844690000|2025-02-06 12:24:50|6066.9|6066.2|6066.78|6066.08|6066.9|6066.2|6066.78|6066.08|15
1738844700000|2025-02-06 12:25:00|6066.9|6066.2|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|39
1738844710000|2025-02-06 12:25:10|6067.03|6066.33|6066.03|6065.33|6067.03|6066.33|6066.03|6065.33|182
1738844720000|2025-02-06 12:25:20|||||||||32
1738844730000|2025-02-06 12:25:30|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|31
1738844740000|2025-02-06 12:25:40|6065.53|6064.83|6065.78|6065.08|6065.78|6065.08|6065.53|6064.83|64
1738844750000|2025-02-06 12:25:50|||||||||12
1738844760000|2025-02-06 12:26:00|6065.53|6064.83|6065.78|6065.08|6065.78|6065.08|6065.53|6064.83|27
1738844770000|2025-02-06 12:26:10|6065.65|6064.95|6066.03|6065.33|6066.28|6065.58|6065.65|6064.95|39
1738844780000|2025-02-06 12:26:20|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|22
1738844790000|2025-02-06 12:26:30|6066.4|6065.7|6066.65|6065.95|6066.78|6066.08|6066.4|6065.7|47
1738844800000|2025-02-06 12:26:40|6066.78|6066.08|6067.03|6066.33|6067.03|6066.33|6066.53|6065.83|27
1738844810000|2025-02-06 12:26:50|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|25
1738844820000|2025-02-06 12:27:00|6067.03|6066.33|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|46
1738844830000|2025-02-06 12:27:10|6067.53|6066.83|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|28
1738844840000|2025-02-06 12:27:20|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.4|6066.7|32
1738844850000|2025-02-06 12:27:30|6067.78|6067.08|6067.9|6067.2|6068.03|6067.33|6067.78|6067.08|83
1738844860000|2025-02-06 12:27:40|6067.78|6067.08|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|64
1738844870000|2025-02-06 12:27:50|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|20
1738844880000|2025-02-06 12:28:00|||||||||6
1738844890000|2025-02-06 12:28:10|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|15
1738844900000|2025-02-06 12:28:20|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|47
1738844910000|2025-02-06 12:28:30|6067.15|6066.45|6067.28|6066.58|6067.53|6066.83|6067.15|6066.45|58
1738844920000|2025-02-06 12:28:40|6067.53|6066.83|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|11
1738844930000|2025-02-06 12:28:50|||||||||1
1738844940000|2025-02-06 12:29:00|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.78|6066.08|27
1738844950000|2025-02-06 12:29:10|6066.9|6066.2|6067.03|6066.33|6067.28|6066.58|6066.9|6066.2|47
1738844960000|2025-02-06 12:29:20|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|15
1738844970000|2025-02-06 12:29:30|6067.15|6066.45|6067.28|6066.58|6067.28|6066.58|6067.03|6066.33|7
1738844980000|2025-02-06 12:29:40|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|32
1738844990000|2025-02-06 12:29:50|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|23
1738845000000|2025-02-06 12:30:00|6067.15|6066.45|6067.03|6066.33|6067.4|6066.7|6066.78|6066.08|152
1738845010000|2025-02-06 12:30:10|6067.15|6066.45|6067.15|6066.45|6067.15|6066.45|6067.03|6066.33|22
1738845020000|2025-02-06 12:30:20|6067.28|6066.58|6067.78|6067.08|6067.78|6067.08|6067.28|6066.58|45
1738845030000|2025-02-06 12:30:30|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|73
1738845040000|2025-02-06 12:30:40|6067.53|6066.83|6067.78|6067.08|6068.03|6067.33|6067.53|6066.83|103
1738845050000|2025-02-06 12:30:50|6067.53|6066.83|6067.53|6066.83|6067.65|6066.95|6067.53|6066.83|76
1738845060000|2025-02-06 12:31:00|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|21
1738845070000|2025-02-06 12:31:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|63
1738845080000|2025-02-06 12:31:20|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|7
1738845090000|2025-02-06 12:31:30|6067.4|6066.7|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|20
1738845100000|2025-02-06 12:31:40|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|13
1738845110000|2025-02-06 12:31:50|6067.4|6066.7|6067.28|6066.58|6067.4|6066.7|6067.28|6066.58|22
1738845120000|2025-02-06 12:32:00|||||||||13
1738845130000|2025-02-06 12:32:10|6067.03|6066.33|6067.78|6067.08|6067.78|6067.08|6067.03|6066.33|49
1738845140000|2025-02-06 12:32:20|6067.53|6066.83|6067.65|6066.95|6067.65|6066.95|6067.53|6066.83|40
1738845150000|2025-02-06 12:32:30|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.28|6066.58|155
1738845160000|2025-02-06 12:32:40|||||||||43
1738845170000|2025-02-06 12:32:50|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|77
1738845180000|2025-02-06 12:33:00|6067.65|6066.95|6067.78|6067.08|6067.78|6067.08|6067.65|6066.95|41
1738845190000|2025-02-06 12:33:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|71
1738845200000|2025-02-06 12:33:20|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|24
1738845210000|2025-02-06 12:33:30|6067.4|6066.7|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|14
1738845220000|2025-02-06 12:33:40|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|6067.03|6066.33|38
1738845230000|2025-02-06 12:33:50|6066.78|6066.08|6066.53|6065.83|6066.78|6066.08|6066.28|6065.58|61
1738845240000|2025-02-06 12:34:00|6066.4|6065.7|6065.28|6064.58|6066.53|6065.83|6065.28|6064.58|102
1738845250000|2025-02-06 12:34:10|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|6065.53|6064.83|32
1738845260000|2025-02-06 12:34:20|6065.78|6065.08|6065.78|6065.08|6066.03|6065.33|6065.78|6065.08|33
1738845280000|2025-02-06 12:34:40|6065.9|6065.2|6066.03|6065.33|6066.03|6065.33|6065.78|6065.08|35
1738845290000|2025-02-06 12:34:50|6065.78|6065.08|6065.53|6064.83|6065.78|6065.08|6065.53|6064.83|19
1738845300000|2025-02-06 12:35:00|6065.28|6064.58|6064.78|6064.08|6065.28|6064.58|6064.78|6064.08|72
1738845310000|2025-02-06 12:35:10|6064.53|6063.83|6065.03|6064.33|6065.03|6064.33|6064.53|6063.83|81
1738845320000|2025-02-06 12:35:20|6064.9|6064.2|6065.03|6064.33|6065.15|6064.45|6064.9|6064.2|19
1738845330000|2025-02-06 12:35:30|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|6064.78|6064.08|8
1738845340000|2025-02-06 12:35:40|6065.03|6064.33|6065.28|6064.58|6065.28|6064.58|6065.03|6064.33|36
1738845350000|2025-02-06 12:35:50|6065.03|6064.33|6065.53|6064.83|6065.78|6065.08|6065.03|6064.33|87
1738845360000|2025-02-06 12:36:00|6065.65|6064.95|6065.53|6064.83|6065.78|6065.08|6065.53|6064.83|11
1738845370000|2025-02-06 12:36:10|6065.78|6065.08|6065.78|6065.08|6065.78|6065.08|6065.53|6064.83|23
1738845380000|2025-02-06 12:36:20|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6065.78|6065.08|72
1738845390000|2025-02-06 12:36:30|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|21
1738845400000|2025-02-06 12:36:40|6066.53|6065.83|6066.03|6065.33|6066.53|6065.83|6066.03|6065.33|24
1738845410000|2025-02-06 12:36:50|6066.15|6065.45|6066.28|6065.58|6066.28|6065.58|6066.03|6065.33|3
1738845420000|2025-02-06 12:37:00|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|20
1738845430000|2025-02-06 12:37:10|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|6066.28|6065.58|24
1738845440000|2025-02-06 12:37:20|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|6066.03|6065.33|23
1738845450000|2025-02-06 12:37:30|6066.28|6065.58|6066.53|6065.83|6066.78|6066.08|6066.28|6065.58|50
1738845460000|2025-02-06 12:37:40|6066.78|6066.08|6066.53|6065.83|6066.78|6066.08|6066.53|6065.83|20
1738845470000|2025-02-06 12:37:50|6066.65|6065.95|6066.53|6065.83|6066.78|6066.08|6066.53|6065.83|35
1738845480000|2025-02-06 12:38:00|6066.65|6065.95|6066.78|6066.08|6066.78|6066.08|6066.65|6065.95|12
1738845490000|2025-02-06 12:38:10|||||||||5
1738845500000|2025-02-06 12:38:20|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|6066.53|6065.83|5
1738845510000|2025-02-06 12:38:30|6066.78|6066.08|6067.03|6066.33|6067.03|6066.33|6066.78|6066.08|43
1738845520000|2025-02-06 12:38:40|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|35
1738845530000|2025-02-06 12:38:50|6067.28|6066.58|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|48
1738845540000|2025-02-06 12:39:00|6067.78|6067.08|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|93
1738845550000|2025-02-06 12:39:10|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|13
1738845560000|2025-02-06 12:39:20|||||||||6
1738845570000|2025-02-06 12:39:30|6067.78|6067.08|6067.9|6067.2|6067.9|6067.2|6067.78|6067.08|39
1738845580000|2025-02-06 12:39:40|6067.78|6067.08|6068.28|6067.58|6068.28|6067.58|6067.78|6067.08|185
1738845590000|2025-02-06 12:39:50|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|188
1738845600000|2025-02-06 12:40:00|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|32
1738845610000|2025-02-06 12:40:10|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|34
1738845620000|2025-02-06 12:40:20|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|19
1738845630000|2025-02-06 12:40:30|||||||||1
1738845640000|2025-02-06 12:40:40|6067.78|6067.08|6068.28|6067.58|6068.28|6067.58|6067.78|6067.08|104
1738845650000|2025-02-06 12:40:50|||||||||6
1738845660000|2025-02-06 12:41:00|||||||||6
1738845670000|2025-02-06 12:41:10|||||||||39
1738845680000|2025-02-06 12:41:20|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|6068.03|6067.33|27
1738845690000|2025-02-06 12:41:30|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|28
1738845700000|2025-02-06 12:41:40|6068.53|6067.83|6069.03|6068.33|6069.03|6068.33|6068.53|6067.83|197
1738845710000|2025-02-06 12:41:50|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|20
1738845720000|2025-02-06 12:42:00|||||||||13
1738845730000|2025-02-06 12:42:10|||||||||3
1738845740000|2025-02-06 12:42:20|||||||||78
1738845750000|2025-02-06 12:42:30|||||||||42
1738845760000|2025-02-06 12:42:40|||||||||3
1738845770000|2025-02-06 12:42:50|||||||||6
1738845780000|2025-02-06 12:43:00|||||||||27
1738845790000|2025-02-06 12:43:10|6069.4|6068.7|6069.28|6068.58|6069.4|6068.7|6069.28|6068.58|18
1738845800000|2025-02-06 12:43:20|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|76
1738845810000|2025-02-06 12:43:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|35
1738845820000|2025-02-06 12:43:40|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|120
1738845830000|2025-02-06 12:43:50|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|141
1738845840000|2025-02-06 12:44:00|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|26
1738845850000|2025-02-06 12:44:10|6069.28|6068.58|6069.78|6069.08|6069.78|6069.08|6069.28|6068.58|68
1738845860000|2025-02-06 12:44:20|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|90
1738845870000|2025-02-06 12:44:30|||||||||1
1738845880000|2025-02-06 12:44:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|34
1738845890000|2025-02-06 12:44:50|||||||||2
1738845900000|2025-02-06 12:45:00|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|141
1738845910000|2025-02-06 12:45:10|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|31
1738845920000|2025-02-06 12:45:20|||||||||1
1738845930000|2025-02-06 12:45:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|43
1738845940000|2025-02-06 12:45:40|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|18
1738845950000|2025-02-06 12:45:50|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|34
1738845960000|2025-02-06 12:46:00|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|64
1738845970000|2025-02-06 12:46:10|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|96
1738845980000|2025-02-06 12:46:20|||||||||8
1738845990000|2025-02-06 12:46:30|||||||||31
1738846000000|2025-02-06 12:46:40|||||||||19
1738846010000|2025-02-06 12:46:50|||||||||13
1738846020000|2025-02-06 12:47:00|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|33
1738846030000|2025-02-06 12:47:10|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|151
1738846040000|2025-02-06 12:47:20|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|104
1738846050000|2025-02-06 12:47:30|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|32
1738846060000|2025-02-06 12:47:40|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|45
1738846070000|2025-02-06 12:47:50|||||||||34
1738846080000|2025-02-06 12:48:00|||||||||31
1738846090000|2025-02-06 12:48:10|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|92
1738846100000|2025-02-06 12:48:20|||||||||14
1738846110000|2025-02-06 12:48:30|||||||||10
1738846120000|2025-02-06 12:48:40|||||||||42
1738846130000|2025-02-06 12:48:50|6071.4|6070.7|6071.28|6070.58|6071.4|6070.7|6071.28|6070.58|45
1738846140000|2025-02-06 12:49:00|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|56
1738846150000|2025-02-06 12:49:10|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|54
1738846160000|2025-02-06 12:49:20|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|34
1738846170000|2025-02-06 12:49:30|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|103
1738846180000|2025-02-06 12:49:40|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|37
1738846190000|2025-02-06 12:49:50|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|139
1738846200000|2025-02-06 12:50:00|||||||||65
1738846210000|2025-02-06 12:50:10|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|139
1738846220000|2025-02-06 12:50:20|||||||||6
1738846230000|2025-02-06 12:50:30|6072.03|6071.33|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|83
1738846240000|2025-02-06 12:50:40|6071.78|6071.08|6072.03|6071.33|6072.28|6071.58|6071.78|6071.08|259
1738846250000|2025-02-06 12:50:50|||||||||20
1738846270000|2025-02-06 12:51:10|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|36
1738846280000|2025-02-06 12:51:20|6072.15|6071.45|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|63
1738846290000|2025-02-06 12:51:30|||||||||4
1738846300000|2025-02-06 12:51:40|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|111
1738846310000|2025-02-06 12:51:50|6071.78|6071.08|6070.78|6070.08|6072.03|6071.33|6070.78|6070.08|222
1738846320000|2025-02-06 12:52:00|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|43
1738846330000|2025-02-06 12:52:10|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|101
1738846340000|2025-02-06 12:52:20|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|58
1738846350000|2025-02-06 12:52:30|6072.28|6071.58|6072.78|6072.08|6072.78|6072.08|6072.28|6071.58|269
1738846360000|2025-02-06 12:52:40|||||||||28
1738846370000|2025-02-06 12:52:50|||||||||58
1738846380000|2025-02-06 12:53:00|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|19
1738846390000|2025-02-06 12:53:10|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|46
1738846400000|2025-02-06 12:53:20|6072.78|6072.08|6073.28|6072.58|6073.28|6072.58|6072.53|6071.83|73
1738846410000|2025-02-06 12:53:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|21
1738846420000|2025-02-06 12:53:40|||||||||37
1738846430000|2025-02-06 12:53:50|||||||||4
1738846440000|2025-02-06 12:54:00|6072.78|6072.08|6072.53|6071.83|6073.03|6072.33|6072.53|6071.83|72
1738846450000|2025-02-06 12:54:10|||||||||7
1738846460000|2025-02-06 12:54:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|72
1738846470000|2025-02-06 12:54:30|||||||||38
1738846480000|2025-02-06 12:54:40|6072.53|6071.83|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|46
1738846490000|2025-02-06 12:54:50|||||||||1
1738846500000|2025-02-06 12:55:00|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|23
1738846510000|2025-02-06 12:55:10|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|56
1738846520000|2025-02-06 12:55:20|6072.53|6071.83|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|25
1738846530000|2025-02-06 12:55:30|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|36
1738846540000|2025-02-06 12:55:40|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|71
1738846550000|2025-02-06 12:55:50|||||||||17
1738846560000|2025-02-06 12:56:00|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.15|6071.45|122
1738846570000|2025-02-06 12:56:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|40
1738846580000|2025-02-06 12:56:20|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|35
1738846590000|2025-02-06 12:56:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|44
1738846600000|2025-02-06 12:56:40|||||||||22
1738846610000|2025-02-06 12:56:50|6073.15|6072.45|6073.53|6072.83|6073.53|6072.83|6073.03|6072.33|123
1738846620000|2025-02-06 12:57:00|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|39
1738846630000|2025-02-06 12:57:10|6073.15|6072.45|6072.28|6071.58|6073.15|6072.45|6072.28|6071.58|118
1738846640000|2025-02-06 12:57:20|6072.53|6071.83|6073.03|6072.33|6073.03|6072.33|6072.53|6071.83|55
1738846650000|2025-02-06 12:57:30|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|37
1738846660000|2025-02-06 12:57:40|6072.9|6072.2|6072.53|6071.83|6073.03|6072.33|6072.53|6071.83|160
1738846670000|2025-02-06 12:57:50|6072.4|6071.7|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|81
1738846680000|2025-02-06 12:58:00|6072.03|6071.33|6072.78|6072.08|6072.78|6072.08|6072.03|6071.33|80
1738846690000|2025-02-06 12:58:10|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|35
1738846700000|2025-02-06 12:58:20|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|44
1738846710000|2025-02-06 12:58:30|||||||||5
1738846720000|2025-02-06 12:58:40|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|43
1738846730000|2025-02-06 12:58:50|||||||||9
1738846740000|2025-02-06 12:59:00|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|31
1738846750000|2025-02-06 12:59:10|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|6072.65|6071.95|34
1738846760000|2025-02-06 12:59:20|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|19
1738846770000|2025-02-06 12:59:30|||||||||8
1738846780000|2025-02-06 12:59:40|6072.9|6072.2|6073.28|6072.58|6073.28|6072.58|6072.9|6072.2|44
1738846790000|2025-02-06 12:59:50|6073.4|6072.7|6073.78|6073.08|6073.78|6073.08|6073.28|6072.58|73
1738846800000|2025-02-06 13:00:00|6073.28|6072.58|6073.03|6072.33|6073.53|6072.83|6073.03|6072.33|282
1738846810000|2025-02-06 13:00:10|6073.28|6072.58|6072.78|6072.08|6073.28|6072.58|6072.78|6072.08|106
1738846820000|2025-02-06 13:00:20|6072.53|6071.83|6072.03|6071.33|6072.53|6071.83|6072.03|6071.33|45
1738846830000|2025-02-06 13:00:30|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|40
1738846840000|2025-02-06 13:00:40|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|64
1738846850000|2025-02-06 13:00:50|||||||||18
1738846860000|2025-02-06 13:01:00|6072.28|6071.58|6072.28|6071.58|6072.78|6072.08|6072.28|6071.58|120
1738846870000|2025-02-06 13:01:10|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|59
1738846880000|2025-02-06 13:01:20|6073.03|6072.33|6073.53|6072.83|6073.53|6072.83|6072.9|6072.2|141
1738846890000|2025-02-06 13:01:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|49
1738846900000|2025-02-06 13:01:40|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|71
1738846910000|2025-02-06 13:01:50|6074.03|6073.33|6074.78|6074.08|6074.78|6074.08|6074.03|6073.33|402
1738846920000|2025-02-06 13:02:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|142
1738846930000|2025-02-06 13:02:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|131
1738846940000|2025-02-06 13:02:20|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|191
1738846950000|2025-02-06 13:02:30|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|104
1738846960000|2025-02-06 13:02:40|6076.03|6075.33|6076.65|6075.95|6076.78|6076.08|6075.78|6075.08|315
1738846970000|2025-02-06 13:02:50|6076.53|6075.83|6076.53|6075.83|6076.78|6076.08|6076.28|6075.58|198
1738846980000|2025-02-06 13:03:00|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|119
1738846990000|2025-02-06 13:03:10|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6075.78|6075.08|107
1738847000000|2025-02-06 13:03:20|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|68
1738847010000|2025-02-06 13:03:30|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|88
1738847020000|2025-02-06 13:03:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|92
1738847030000|2025-02-06 13:03:50|6076.53|6075.83|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|85
1738847040000|2025-02-06 13:04:00|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|200
1738847050000|2025-02-06 13:04:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|47
1738847060000|2025-02-06 13:04:20|6076.03|6075.33|6075.53|6074.83|6076.03|6075.33|6075.53|6074.83|60
1738847070000|2025-02-06 13:04:30|6075.65|6074.95|6075.78|6075.08|6075.9|6075.2|6075.53|6074.83|42
1738847080000|2025-02-06 13:04:40|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.53|6074.83|58
1738847090000|2025-02-06 13:04:50|6075.53|6074.83|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|34
1738847100000|2025-02-06 13:05:00|6075.28|6074.58|6074.28|6073.58|6075.28|6074.58|6074.28|6073.58|148
1738847110000|2025-02-06 13:05:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|141
1738847120000|2025-02-06 13:05:20|6074.78|6074.08|6074.28|6073.58|6074.78|6074.08|6074.28|6073.58|56
1738847130000|2025-02-06 13:05:30|||||||||11
1738847140000|2025-02-06 13:05:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|22
1738847150000|2025-02-06 13:05:50|6074.28|6073.58|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|66
1738847160000|2025-02-06 13:06:00|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|51
1738847170000|2025-02-06 13:06:10|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|30
1738847180000|2025-02-06 13:06:20|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|58
1738847190000|2025-02-06 13:06:30|6073.53|6072.83|6074.03|6073.33|6074.03|6073.33|6073.53|6072.83|97
1738847200000|2025-02-06 13:06:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|58
1738847210000|2025-02-06 13:06:50|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|49
1738847220000|2025-02-06 13:07:00|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.28|6072.58|94
1738847230000|2025-02-06 13:07:10|6073.78|6073.08|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|17
1738847240000|2025-02-06 13:07:20|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|33
1738847250000|2025-02-06 13:07:30|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|24
1738847260000|2025-02-06 13:07:40|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|13
1738847270000|2025-02-06 13:07:50|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|41
1738847280000|2025-02-06 13:08:00|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|83
1738847290000|2025-02-06 13:08:10|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|163
1738847300000|2025-02-06 13:08:20|6073.03|6072.33|6073.78|6073.08|6073.78|6073.08|6073.03|6072.33|125
1738847310000|2025-02-06 13:08:30|||||||||127
1738847320000|2025-02-06 13:08:40|6074.03|6073.33|6075.28|6074.58|6075.28|6074.58|6074.03|6073.33|97
1738847330000|2025-02-06 13:08:50|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|122
1738847340000|2025-02-06 13:09:00|6075.53|6074.83|6074.78|6074.08|6075.53|6074.83|6074.78|6074.08|87
1738847350000|2025-02-06 13:09:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|74
1738847360000|2025-02-06 13:09:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|55
1738847370000|2025-02-06 13:09:30|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|88
1738847380000|2025-02-06 13:09:40|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|3
1738847390000|2025-02-06 13:09:50|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|74
1738847400000|2025-02-06 13:10:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|59
1738847410000|2025-02-06 13:10:10|6074.28|6073.58|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|104
1738847420000|2025-02-06 13:10:20|||||||||3
1738847430000|2025-02-06 13:10:30|||||||||28
1738847440000|2025-02-06 13:10:40|6074.28|6073.58|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|81
1738847450000|2025-02-06 13:10:50|6074.03|6073.33|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|41
1738847460000|2025-02-06 13:11:00|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6073.53|6072.83|105
1738847470000|2025-02-06 13:11:10|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|110
1738847480000|2025-02-06 13:11:20|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|188
1738847490000|2025-02-06 13:11:30|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|11
1738847500000|2025-02-06 13:11:40|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|56
1738847510000|2025-02-06 13:11:50|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|20
1738847520000|2025-02-06 13:12:00|6074.65|6073.95|6074.28|6073.58|6074.65|6073.95|6074.28|6073.58|50
1738847530000|2025-02-06 13:12:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|23
1738847540000|2025-02-06 13:12:20|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|43
1738847550000|2025-02-06 13:12:30|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|12
1738847560000|2025-02-06 13:12:40|||||||||10
1738847570000|2025-02-06 13:12:50|||||||||1
1738847580000|2025-02-06 13:13:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|33
1738847590000|2025-02-06 13:13:10|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|17
1738847610000|2025-02-06 13:13:30|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|99
1738847620000|2025-02-06 13:13:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|10
1738847630000|2025-02-06 13:13:50|||||||||1
1738847640000|2025-02-06 13:14:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|18
1738847650000|2025-02-06 13:14:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|37
1738847660000|2025-02-06 13:14:20|6074.03|6073.33|6073.53|6072.83|6074.03|6073.33|6073.53|6072.83|36
1738847670000|2025-02-06 13:14:30|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|12
1738847680000|2025-02-06 13:14:40|6073.53|6072.83|6073.65|6072.95|6073.65|6072.95|6073.53|6072.83|35
1738847690000|2025-02-06 13:14:50|6073.53|6072.83|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|21
1738847700000|2025-02-06 13:15:00|6073.65|6072.95|6074.03|6073.33|6074.03|6073.33|6073.53|6072.83|13
1738847710000|2025-02-06 13:15:10|||||||||1
1738847720000|2025-02-06 13:15:20|||||||||6
1738847730000|2025-02-06 13:15:30|||||||||1
1738847740000|2025-02-06 13:15:40|6074.28|6073.58|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|22
1738847750000|2025-02-06 13:15:50|6074.03|6073.33|6073.28|6072.58|6074.28|6073.58|6073.28|6072.58|90
1738847760000|2025-02-06 13:16:00|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.53|6071.83|154
1738847770000|2025-02-06 13:16:10|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|129
1738847780000|2025-02-06 13:16:20|6073.53|6072.83|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|49
1738847790000|2025-02-06 13:16:30|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|42
1738847800000|2025-02-06 13:16:40|6073.53|6072.83|6074.03|6073.33|6074.15|6073.45|6073.53|6072.83|70
1738847810000|2025-02-06 13:16:50|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|63
1738847820000|2025-02-06 13:17:00|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|51
1738847830000|2025-02-06 13:17:10|6074.03|6073.33|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|32
1738847840000|2025-02-06 13:17:20|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|24
1738847850000|2025-02-06 13:17:30|6073.78|6073.08|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|47
1738847860000|2025-02-06 13:17:40|6073.9|6073.2|6074.28|6073.58|6074.4|6073.7|6073.9|6073.2|29
1738847870000|2025-02-06 13:17:50|6074.03|6073.33|6074.78|6074.08|6074.78|6074.08|6074.03|6073.33|59
1738847880000|2025-02-06 13:18:00|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|57
1738847890000|2025-02-06 13:18:10|||||||||6
1738847900000|2025-02-06 13:18:20|6074.03|6073.33|6074.15|6073.45|6074.28|6073.58|6074.03|6073.33|83
1738847910000|2025-02-06 13:18:30|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|36
1738847920000|2025-02-06 13:18:40|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|62
1738847930000|2025-02-06 13:18:50|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|34
1738847940000|2025-02-06 13:19:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.03|6072.33|43
1738847950000|2025-02-06 13:19:10|6073.03|6072.33|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|71
1738847960000|2025-02-06 13:19:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|34
1738847970000|2025-02-06 13:19:30|||||||||3
1738847980000|2025-02-06 13:19:40|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|40
1738847990000|2025-02-06 13:19:50|||||||||4
1738848000000|2025-02-06 13:20:00|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|49
1738848010000|2025-02-06 13:20:10|6073.28|6072.58|6074.28|6073.58|6074.28|6073.58|6073.28|6072.58|186
1738848020000|2025-02-06 13:20:20|6074.4|6073.7|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|76
1738848030000|2025-02-06 13:20:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|17
1738848040000|2025-02-06 13:20:40|||||||||42
1738848050000|2025-02-06 13:20:50|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|25
1738848060000|2025-02-06 13:21:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|26
1738848070000|2025-02-06 13:21:10|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|16
1738848080000|2025-02-06 13:21:20|||||||||17
1738848090000|2025-02-06 13:21:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|31
1738848100000|2025-02-06 13:21:40|||||||||4
1738848110000|2025-02-06 13:21:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|16
1738848120000|2025-02-06 13:22:00|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|17
1738848130000|2025-02-06 13:22:10|||||||||4
1738848140000|2025-02-06 13:22:20|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|55
1738848150000|2025-02-06 13:22:30|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|48
1738848160000|2025-02-06 13:22:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|40
1738848170000|2025-02-06 13:22:50|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|53
1738848180000|2025-02-06 13:23:00|6075.03|6074.33|6075.53|6074.83|6075.53|6074.83|6075.03|6074.33|41
1738848190000|2025-02-06 13:23:10|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|27
1738848200000|2025-02-06 13:23:20|6075.28|6074.58|6075.78|6075.08|6075.78|6075.08|6075.28|6074.58|55
1738848210000|2025-02-06 13:23:30|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|40
1738848220000|2025-02-06 13:23:40|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|46
1738848230000|2025-02-06 13:23:50|||||||||7
1738848240000|2025-02-06 13:24:00|6075.28|6074.58|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|40
1738848250000|2025-02-06 13:24:10|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|13
1738848260000|2025-02-06 13:24:20|||||||||7
1738848270000|2025-02-06 13:24:30|||||||||3
1738848280000|2025-02-06 13:24:40|||||||||12
1738848290000|2025-02-06 13:24:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|37
1738848300000|2025-02-06 13:25:00|6075.53|6074.83|6075.65|6074.95|6075.65|6074.95|6075.53|6074.83|85
1738848310000|2025-02-06 13:25:10|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|24
1738848320000|2025-02-06 13:25:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|68
1738848330000|2025-02-06 13:25:30|||||||||95
1738848340000|2025-02-06 13:25:40|||||||||1
1738848350000|2025-02-06 13:25:50|||||||||17
1738848360000|2025-02-06 13:26:00|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|69
1738848370000|2025-02-06 13:26:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|91
1738848380000|2025-02-06 13:26:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|41
1738848390000|2025-02-06 13:26:30|||||||||8
1738848400000|2025-02-06 13:26:40|||||||||4
1738848410000|2025-02-06 13:26:50|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|90
1738848420000|2025-02-06 13:27:00|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|42
1738848430000|2025-02-06 13:27:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|33
1738848440000|2025-02-06 13:27:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|91
1738848450000|2025-02-06 13:27:30|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|59
1738848460000|2025-02-06 13:27:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|26
1738848470000|2025-02-06 13:27:50|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|26
1738848480000|2025-02-06 13:28:00|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|55
1738848490000|2025-02-06 13:28:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|79
1738848500000|2025-02-06 13:28:20|6075.4|6074.7|6075.03|6074.33|6075.4|6074.7|6075.03|6074.33|34
1738848510000|2025-02-06 13:28:30|6075.28|6074.58|6075.78|6075.08|6075.78|6075.08|6075.28|6074.58|35
1738848520000|2025-02-06 13:28:40|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|29
1738848530000|2025-02-06 13:28:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|53
1738848540000|2025-02-06 13:29:00|6075.65|6074.95|6075.65|6074.95|6075.78|6075.08|6075.65|6074.95|27
1738848550000|2025-02-06 13:29:10|||||||||5
1738848560000|2025-02-06 13:29:20|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.03|6074.33|56
1738848570000|2025-02-06 13:29:30|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|78
1738848580000|2025-02-06 13:29:40|||||||||6
1738848590000|2025-02-06 13:29:50|6075.15|6074.45|6075.15|6074.45|6075.28|6074.58|6075.15|6074.45|63
1738848600000|2025-02-06 13:30:00|6076.15|6075.45|6075.65|6074.95|6076.4|6075.7|6075.65|6074.95|199
1738848610000|2025-02-06 13:30:10|6074.9|6074.2|6075.78|6075.08|6076.28|6075.58|6074.9|6074.2|215
1738848620000|2025-02-06 13:30:20|6075.28|6074.58|6075.53|6074.83|6075.65|6074.95|6075.03|6074.33|230
1738848630000|2025-02-06 13:30:30|6075.4|6074.7|6074.53|6073.83|6075.53|6074.83|6074.53|6073.83|93
1738848640000|2025-02-06 13:30:40|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6073.78|6073.08|194
1738848650000|2025-02-06 13:30:50|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|40
1738848660000|2025-02-06 13:31:00|6073.78|6073.08|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|132
1738848670000|2025-02-06 13:31:10|6073.9|6073.2|6074.03|6073.33|6074.28|6073.58|6073.9|6073.2|76
1738848680000|2025-02-06 13:31:20|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|100
1738848690000|2025-02-06 13:31:30|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|97
1738848700000|2025-02-06 13:31:40|||||||||15
1738848710000|2025-02-06 13:31:50|6074.03|6073.33|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|90
1738848720000|2025-02-06 13:32:00|6073.9|6073.2|6073.53|6072.83|6074.03|6073.33|6073.53|6072.83|103
1738848730000|2025-02-06 13:32:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|30
1738848740000|2025-02-06 13:32:20|||||||||89
1738848750000|2025-02-06 13:32:30|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|141
1738848760000|2025-02-06 13:32:40|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6073.9|6073.2|31
1738848770000|2025-02-06 13:32:50|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|52
1738848780000|2025-02-06 13:33:00|6074.28|6073.58|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|125
1738848790000|2025-02-06 13:33:10|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|15
1738848800000|2025-02-06 13:33:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|36
1738848810000|2025-02-06 13:33:30|6074.28|6073.58|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|25
1738848820000|2025-02-06 13:33:40|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|30
1738848830000|2025-02-06 13:33:50|||||||||18
1738848840000|2025-02-06 13:34:00|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|92
1738848850000|2025-02-06 13:34:10|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|66
1738848860000|2025-02-06 13:34:20|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|23
1738848870000|2025-02-06 13:34:30|6074.53|6073.83|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|38
1738848880000|2025-02-06 13:34:40|||||||||1
1738848890000|2025-02-06 13:34:50|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|30
1738848900000|2025-02-06 13:35:00|6074.78|6074.08|6075.28|6074.58|6075.28|6074.58|6074.78|6074.08|100
1738848910000|2025-02-06 13:35:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|47
1738848920000|2025-02-06 13:35:20|6075.28|6074.58|6075.03|6074.33|6075.53|6074.83|6075.03|6074.33|77
1738848930000|2025-02-06 13:35:30|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|31
1738848940000|2025-02-06 13:35:40|6075.28|6074.58|6075.15|6074.45|6075.28|6074.58|6075.15|6074.45|38
1738848950000|2025-02-06 13:35:50|6075.28|6074.58|6075.03|6074.33|6075.4|6074.7|6075.03|6074.33|67
1738848960000|2025-02-06 13:36:00|6074.78|6074.08|6074.28|6073.58|6075.03|6074.33|6074.28|6073.58|71
1738848970000|2025-02-06 13:36:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|25
1738848980000|2025-02-06 13:36:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|7
1738848990000|2025-02-06 13:36:30|||||||||62
1738849000000|2025-02-06 13:36:40|||||||||22
1738849010000|2025-02-06 13:36:50|||||||||24
1738849020000|2025-02-06 13:37:00|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|76
1738849030000|2025-02-06 13:37:10|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|19
1738849040000|2025-02-06 13:37:20|||||||||6
1738849050000|2025-02-06 13:37:30|6075.03|6074.33|6074.53|6073.83|6075.03|6074.33|6074.53|6073.83|86
1738849060000|2025-02-06 13:37:40|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|37
1738849070000|2025-02-06 13:37:50|||||||||2
1738849080000|2025-02-06 13:38:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|79
1738849090000|2025-02-06 13:38:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|60
1738849100000|2025-02-06 13:38:20|||||||||4
1738849110000|2025-02-06 13:38:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|52
1738849120000|2025-02-06 13:38:40|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|200
1738849130000|2025-02-06 13:38:50|6073.53|6072.83|6074.03|6073.33|6074.03|6073.33|6073.53|6072.83|143
1738849140000|2025-02-06 13:39:00|||||||||1
1738849150000|2025-02-06 13:39:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|26
1738849160000|2025-02-06 13:39:20|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|36
1738849170000|2025-02-06 13:39:30|6073.78|6073.08|6074.28|6073.58|6074.28|6073.58|6073.78|6073.08|50
1738849180000|2025-02-06 13:39:40|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|84
1738849190000|2025-02-06 13:39:50|||||||||5
1738849200000|2025-02-06 13:40:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|60
1738849210000|2025-02-06 13:40:10|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|79
1738849220000|2025-02-06 13:40:20|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|109
1738849230000|2025-02-06 13:40:30|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|26
1738849240000|2025-02-06 13:40:40|||||||||44
1738849250000|2025-02-06 13:40:50|||||||||6
1738849260000|2025-02-06 13:41:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|55
1738849270000|2025-02-06 13:41:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|35
1738849280000|2025-02-06 13:41:20|||||||||3
1738849290000|2025-02-06 13:41:30|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|56
1738849300000|2025-02-06 13:41:40|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|26
1738849310000|2025-02-06 13:41:50|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|57
1738849320000|2025-02-06 13:42:00|6073.15|6072.45|6072.78|6072.08|6073.15|6072.45|6072.53|6071.83|78
1738849330000|2025-02-06 13:42:10|6073.03|6072.33|6073.53|6072.83|6073.53|6072.83|6073.03|6072.33|54
1738849340000|2025-02-06 13:42:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|14
1738849350000|2025-02-06 13:42:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|16
1738849360000|2025-02-06 13:42:40|||||||||8
1738849370000|2025-02-06 13:42:50|||||||||4
1738849380000|2025-02-06 13:43:00|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|17
1738849390000|2025-02-06 13:43:10|6073.03|6072.33|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|92
1738849400000|2025-02-06 13:43:20|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|46
1738849410000|2025-02-06 13:43:30|6073.28|6072.58|6072.28|6071.58|6073.28|6072.58|6072.28|6071.58|143
1738849420000|2025-02-06 13:43:40|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|85
1738849430000|2025-02-06 13:43:50|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|59
1738849440000|2025-02-06 13:44:00|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|124
1738849450000|2025-02-06 13:44:10|6071.78|6071.08|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|173
1738849460000|2025-02-06 13:44:20|6071.78|6071.08|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|80
1738849470000|2025-02-06 13:44:30|6071.28|6070.58|6070.78|6070.08|6071.28|6070.58|6070.78|6070.08|199
1738849480000|2025-02-06 13:44:40|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|57
1738849490000|2025-02-06 13:44:50|||||||||33
1738849500000|2025-02-06 13:45:00|6071.15|6070.45|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|67
1738849510000|2025-02-06 13:45:10|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|67
1738849520000|2025-02-06 13:45:20|||||||||7
1738849530000|2025-02-06 13:45:30|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|96
1738849540000|2025-02-06 13:45:40|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|120
1738849550000|2025-02-06 13:45:50|6071.53|6070.83|6072.03|6071.33|6072.03|6071.33|6071.53|6070.83|129
1738849560000|2025-02-06 13:46:00|6071.78|6071.08|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|96
1738849570000|2025-02-06 13:46:10|6072.03|6071.33|6072.53|6071.83|6072.53|6071.83|6072.03|6071.33|84
1738849580000|2025-02-06 13:46:20|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|23
1738849590000|2025-02-06 13:46:30|6072.4|6071.7|6072.78|6072.08|6072.78|6072.08|6072.4|6071.7|33
1738849600000|2025-02-06 13:46:40|||||||||22
1738849610000|2025-02-06 13:46:50|6072.9|6072.2|6073.28|6072.58|6073.28|6072.58|6072.9|6072.2|125
1738849620000|2025-02-06 13:47:00|6073.03|6072.33|6073.53|6072.83|6073.78|6073.08|6073.03|6072.33|79
1738849630000|2025-02-06 13:47:10|6073.28|6072.58|6072.78|6072.08|6073.28|6072.58|6072.78|6072.08|48
1738849640000|2025-02-06 13:47:20|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|47
1738849650000|2025-02-06 13:47:30|||||||||5
1738849660000|2025-02-06 13:47:40|||||||||49
1738849670000|2025-02-06 13:47:50|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|42
1738849680000|2025-02-06 13:48:00|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|32
1738849690000|2025-02-06 13:48:10|6072.78|6072.08|6073.53|6072.83|6073.53|6072.83|6072.78|6072.08|94
1738849700000|2025-02-06 13:48:20|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|29
1738849710000|2025-02-06 13:48:30|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|78
1738849720000|2025-02-06 13:48:40|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|24
1738849730000|2025-02-06 13:48:50|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|42
1738849740000|2025-02-06 13:49:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|51
1738849750000|2025-02-06 13:49:10|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|54
1738849770000|2025-02-06 13:49:30|||||||||2
1738849780000|2025-02-06 13:49:40|||||||||8
1738849790000|2025-02-06 13:49:50|6073.9|6073.2|6073.53|6072.83|6073.9|6073.2|6073.53|6072.83|96
1738849800000|2025-02-06 13:50:00|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|83
1738849810000|2025-02-06 13:50:10|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.53|6071.83|67
1738849820000|2025-02-06 13:50:20|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|59
1738849830000|2025-02-06 13:50:30|6072.03|6071.33|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|87
1738849840000|2025-02-06 13:50:40|6071.53|6070.83|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|75
1738849850000|2025-02-06 13:50:50|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|74
1738849860000|2025-02-06 13:51:00|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|56
1738849870000|2025-02-06 13:51:10|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|24
1738849880000|2025-02-06 13:51:20|6072.28|6071.58|6072.78|6072.08|6072.78|6072.08|6072.28|6071.58|96
1738849890000|2025-02-06 13:51:30|||||||||32
1738849900000|2025-02-06 13:51:40|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|49
1738849910000|2025-02-06 13:51:50|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|53
1738849920000|2025-02-06 13:52:00|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|32
1738849930000|2025-02-06 13:52:10|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|78
1738849940000|2025-02-06 13:52:20|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|19
1738849950000|2025-02-06 13:52:30|6073.28|6072.58|6073.78|6073.08|6073.78|6073.08|6073.28|6072.58|36
1738849960000|2025-02-06 13:52:40|||||||||13
1738849970000|2025-02-06 13:52:50|6073.53|6072.83|6073.28|6072.58|6073.78|6073.08|6073.28|6072.58|40
1738849980000|2025-02-06 13:53:00|6073.53|6072.83|6073.03|6072.33|6073.53|6072.83|6073.03|6072.33|57
1738849990000|2025-02-06 13:53:10|||||||||20
1738850000000|2025-02-06 13:53:20|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|83
1738850010000|2025-02-06 13:53:30|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|20
1738850020000|2025-02-06 13:53:40|||||||||1
1738850030000|2025-02-06 13:53:50|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6072.9|6072.2|58
1738850040000|2025-02-06 13:54:00|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|72
1738850050000|2025-02-06 13:54:10|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|54
1738850060000|2025-02-06 13:54:20|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|41
1738850070000|2025-02-06 13:54:30|||||||||37
1738850080000|2025-02-06 13:54:40|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|14
1738850090000|2025-02-06 13:54:50|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|29
1738850100000|2025-02-06 13:55:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|53
1738850110000|2025-02-06 13:55:10|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|89
1738850120000|2025-02-06 13:55:20|6074.78|6074.08|6075.28|6074.58|6075.28|6074.58|6074.78|6074.08|177
1738850130000|2025-02-06 13:55:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|58
1738850140000|2025-02-06 13:55:40|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|96
1738850150000|2025-02-06 13:55:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|48
1738850160000|2025-02-06 13:56:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|14
1738850170000|2025-02-06 13:56:10|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|58
1738850180000|2025-02-06 13:56:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|39
1738850190000|2025-02-06 13:56:30|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|117
1738850200000|2025-02-06 13:56:40|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|77
1738850210000|2025-02-06 13:56:50|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|93
1738850220000|2025-02-06 13:57:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|33
1738850230000|2025-02-06 13:57:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|44
1738850240000|2025-02-06 13:57:20|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|83
1738850250000|2025-02-06 13:57:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|75
1738850260000|2025-02-06 13:57:40|||||||||9
1738850270000|2025-02-06 13:57:50|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|23
1738850280000|2025-02-06 13:58:00|||||||||81
1738850290000|2025-02-06 13:58:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|23
1738850300000|2025-02-06 13:58:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|82
1738850310000|2025-02-06 13:58:30|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|101
1738850320000|2025-02-06 13:58:40|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|54
1738850330000|2025-02-06 13:58:50|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|103
1738850340000|2025-02-06 13:59:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|80
1738850350000|2025-02-06 13:59:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|47
1738850360000|2025-02-06 13:59:20|||||||||4
1738850370000|2025-02-06 13:59:30|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|70
1738850380000|2025-02-06 13:59:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|63
1738850390000|2025-02-06 13:59:50|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|48
1738850400000|2025-02-06 14:00:00|6077.28|6076.58|6077.78|6077.08|6078.28|6077.58|6077.28|6076.58|530
1738850410000|2025-02-06 14:00:10|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|75
1738850420000|2025-02-06 14:00:20|6077.03|6076.33|6078.03|6077.33|6078.03|6077.33|6077.03|6076.33|82
1738850430000|2025-02-06 14:00:30|||||||||88
1738850440000|2025-02-06 14:00:40|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|168
1738850450000|2025-02-06 14:00:50|6078.4|6077.7|6077.78|6077.08|6078.4|6077.7|6077.53|6076.83|216
1738850460000|2025-02-06 14:01:00|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|75
1738850470000|2025-02-06 14:01:10|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|77
1738850480000|2025-02-06 14:01:20|6077.03|6076.33|6077.28|6076.58|6077.53|6076.83|6076.78|6076.08|111
1738850490000|2025-02-06 14:01:30|||||||||12
1738850500000|2025-02-06 14:01:40|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|32
1738850510000|2025-02-06 14:01:50|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.03|6076.33|63
1738850520000|2025-02-06 14:02:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|33
1738850530000|2025-02-06 14:02:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|79
1738850540000|2025-02-06 14:02:20|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.03|6076.33|74
1738850550000|2025-02-06 14:02:30|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|102
1738850560000|2025-02-06 14:02:40|6077.78|6077.08|6078.28|6077.58|6078.28|6077.58|6077.65|6076.95|106
1738850570000|2025-02-06 14:02:50|||||||||107
1738850580000|2025-02-06 14:03:00|6078.53|6077.83|6078.28|6077.58|6078.78|6078.08|6078.28|6077.58|106
1738850590000|2025-02-06 14:03:10|6078.53|6077.83|6078.4|6077.7|6078.53|6077.83|6078.28|6077.58|76
1738850600000|2025-02-06 14:03:20|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|99
1738850610000|2025-02-06 14:03:30|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|60
1738850620000|2025-02-06 14:03:40|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|136
1738850630000|2025-02-06 14:03:50|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|45
1738850640000|2025-02-06 14:04:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|159
1738850650000|2025-02-06 14:04:10|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|41
1738850660000|2025-02-06 14:04:20|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|38
1738850670000|2025-02-06 14:04:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|17
1738850680000|2025-02-06 14:04:40|6078.28|6077.58|6077.78|6077.08|6078.28|6077.58|6077.78|6077.08|66
1738850690000|2025-02-06 14:04:50|||||||||44
1738850700000|2025-02-06 14:05:00|6077.53|6076.83|6077.78|6077.08|6078.03|6077.33|6077.53|6076.83|106
1738850710000|2025-02-06 14:05:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|89
1738850720000|2025-02-06 14:05:20|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.03|6077.33|163
1738850730000|2025-02-06 14:05:30|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|158
1738850740000|2025-02-06 14:05:40|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|132
1738850750000|2025-02-06 14:05:50|||||||||25
1738850760000|2025-02-06 14:06:00|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6077.78|6077.08|74
1738850770000|2025-02-06 14:06:10|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|61
1738850780000|2025-02-06 14:06:20|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|108
1738850790000|2025-02-06 14:06:30|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|72
1738850800000|2025-02-06 14:06:40|||||||||55
1738850810000|2025-02-06 14:06:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|58
1738850820000|2025-02-06 14:07:00|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|73
1738850830000|2025-02-06 14:07:10|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.53|6076.83|168
1738850840000|2025-02-06 14:07:20|6077.65|6076.95|6078.03|6077.33|6078.03|6077.33|6077.53|6076.83|135
1738850850000|2025-02-06 14:07:30|||||||||66
1738850860000|2025-02-06 14:07:40|||||||||63
1738850870000|2025-02-06 14:07:50|||||||||56
1738850880000|2025-02-06 14:08:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|143
1738850890000|2025-02-06 14:08:10|||||||||59
1738850900000|2025-02-06 14:08:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|75
1738850910000|2025-02-06 14:08:30|6077.9|6077.2|6077.9|6077.2|6077.9|6077.2|6077.9|6077.2|27
1738850920000|2025-02-06 14:08:40|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.03|6076.33|179
1738850930000|2025-02-06 14:08:50|||||||||18
1738850940000|2025-02-06 14:09:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|70
1738850950000|2025-02-06 14:09:10|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|61
1738850960000|2025-02-06 14:09:20|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|110
1738850970000|2025-02-06 14:09:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|33
1738850980000|2025-02-06 14:09:40|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|81
1738850990000|2025-02-06 14:09:50|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|99
1738851000000|2025-02-06 14:10:00|6077.53|6076.83|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|74
1738851010000|2025-02-06 14:10:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|97
1738851020000|2025-02-06 14:10:20|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|68
1738851030000|2025-02-06 14:10:30|||||||||38
1738851040000|2025-02-06 14:10:40|6077.28|6076.58|6077.78|6077.08|6078.03|6077.33|6077.28|6076.58|164
1738851050000|2025-02-06 14:10:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|22
1738851060000|2025-02-06 14:11:00|||||||||2
1738851070000|2025-02-06 14:11:10|6078.28|6077.58|6078.03|6077.33|6078.53|6077.83|6078.03|6077.33|69
1738851080000|2025-02-06 14:11:20|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|85
1738851090000|2025-02-06 14:11:30|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|55
1738851100000|2025-02-06 14:11:40|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|33
1738851110000|2025-02-06 14:11:50|||||||||3
1738851120000|2025-02-06 14:12:00|6077.53|6076.83|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|52
1738851130000|2025-02-06 14:12:10|6077.28|6076.58|6077.78|6077.08|6077.78|6077.08|6077.03|6076.33|113
1738851140000|2025-02-06 14:12:20|||||||||15
1738851150000|2025-02-06 14:12:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|113
1738851160000|2025-02-06 14:12:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|17
1738851170000|2025-02-06 14:12:50|||||||||40
1738851180000|2025-02-06 14:13:00|6077.53|6076.83|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|86
1738851190000|2025-02-06 14:13:10|||||||||1
1738851200000|2025-02-06 14:13:20|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|159
1738851210000|2025-02-06 14:13:30|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|47
1738851220000|2025-02-06 14:13:40|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.03|6076.33|104
1738851230000|2025-02-06 14:13:50|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|74
1738851240000|2025-02-06 14:14:00|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|31
1738851250000|2025-02-06 14:14:10|6077.28|6076.58|6077.78|6077.08|6077.78|6077.08|6077.28|6076.58|56
1738851260000|2025-02-06 14:14:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|18
1738851270000|2025-02-06 14:14:30|||||||||36
1738851280000|2025-02-06 14:14:40|||||||||12
1738851290000|2025-02-06 14:14:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|27
1738851300000|2025-02-06 14:15:00|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|86
1738851310000|2025-02-06 14:15:10|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|130
1738851320000|2025-02-06 14:15:20|||||||||27
1738851330000|2025-02-06 14:15:30|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|54
1738851340000|2025-02-06 14:15:40|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|73
1738851350000|2025-02-06 14:15:50|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|70
1738851360000|2025-02-06 14:16:00|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|61
1738851370000|2025-02-06 14:16:10|||||||||85
1738851380000|2025-02-06 14:16:20|6078.03|6077.33|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|105
1738851390000|2025-02-06 14:16:30|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|60
1738851400000|2025-02-06 14:16:40|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|56
1738851410000|2025-02-06 14:16:50|||||||||18
1738851420000|2025-02-06 14:17:00|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.28|6077.58|138
1738851430000|2025-02-06 14:17:10|||||||||18
1738851440000|2025-02-06 14:17:20|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|80
1738851450000|2025-02-06 14:17:30|6078.53|6077.83|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|60
1738851460000|2025-02-06 14:17:40|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|19
1738851470000|2025-02-06 14:17:50|||||||||16
1738851480000|2025-02-06 14:18:00|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|261
1738851490000|2025-02-06 14:18:10|||||||||50
1738851500000|2025-02-06 14:18:20|6078.78|6078.08|6079.78|6079.08|6079.78|6079.08|6078.78|6078.08|373
1738851510000|2025-02-06 14:18:30|6080.03|6079.33|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|197
1738851520000|2025-02-06 14:18:40|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|97
1738851530000|2025-02-06 14:18:50|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|88
1738851540000|2025-02-06 14:19:00|6079.78|6079.08|6080.28|6079.58|6080.28|6079.58|6079.53|6078.83|291
1738851550000|2025-02-06 14:19:10|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|66
1738851560000|2025-02-06 14:19:20|||||||||107
1738851570000|2025-02-06 14:19:30|||||||||118
1738851580000|2025-02-06 14:19:40|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|111
1738851590000|2025-02-06 14:19:50|||||||||83
1738851600000|2025-02-06 14:20:00|6080.28|6079.58|6079.53|6078.83|6080.28|6079.58|6079.53|6078.83|143
1738851610000|2025-02-06 14:20:10|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|157
1738851620000|2025-02-06 14:20:20|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6078.78|6078.08|272
1738851630000|2025-02-06 14:20:30|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|91
1738851640000|2025-02-06 14:20:40|6079.65|6078.95|6079.4|6078.7|6079.65|6078.95|6079.4|6078.7|72
1738851650000|2025-02-06 14:20:50|6079.28|6078.58|6079.78|6079.08|6079.78|6079.08|6079.28|6078.58|122
1738851660000|2025-02-06 14:21:00|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|29
1738851670000|2025-02-06 14:21:10|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|47
1738851680000|2025-02-06 14:21:20|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6079.78|6079.08|106
1738851690000|2025-02-06 14:21:30|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|27
1738851700000|2025-02-06 14:21:40|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|51
1738851710000|2025-02-06 14:21:50|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|42
1738851720000|2025-02-06 14:22:00|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|106
1738851730000|2025-02-06 14:22:10|6080.28|6079.58|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|79
1738851740000|2025-02-06 14:22:20|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|42
1738851750000|2025-02-06 14:22:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|30
1738851760000|2025-02-06 14:22:40|||||||||65
1738851770000|2025-02-06 14:22:50|||||||||266
1738851780000|2025-02-06 14:23:00|||||||||80
1738851790000|2025-02-06 14:23:10|||||||||20
1738851800000|2025-02-06 14:23:20|||||||||11
1738851810000|2025-02-06 14:23:30|6081.03|6080.33|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|180
1738851820000|2025-02-06 14:23:40|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|78
1738851830000|2025-02-06 14:23:50|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|137
1738851840000|2025-02-06 14:24:00|6082.03|6081.33|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|212
1738851850000|2025-02-06 14:24:10|6081.53|6080.83|6081.28|6080.58|6081.53|6080.83|6081.28|6080.58|94
1738851860000|2025-02-06 14:24:20|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|42
1738851870000|2025-02-06 14:24:30|6081.78|6081.08|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|110
1738851880000|2025-02-06 14:24:40|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|31
1738851890000|2025-02-06 14:24:50|6081.03|6080.33|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|106
1738851900000|2025-02-06 14:25:00|6081.53|6080.83|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|482
1738851910000|2025-02-06 14:25:10|||||||||143
1738851920000|2025-02-06 14:25:20|6081.03|6080.33|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|213
1738851930000|2025-02-06 14:25:30|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|127
1738851940000|2025-02-06 14:25:40|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|376
1738851950000|2025-02-06 14:25:50|||||||||13
1738851960000|2025-02-06 14:26:00|6080.53|6079.83|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|295
1738851970000|2025-02-06 14:26:10|6080.28|6079.58|6080.53|6079.83|6080.78|6080.08|6080.28|6079.58|401
1738851980000|2025-02-06 14:26:20|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|23
1738851990000|2025-02-06 14:26:30|6080.53|6079.83|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|110
1738852000000|2025-02-06 14:26:40|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|132
1738852010000|2025-02-06 14:26:50|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|109
1738852020000|2025-02-06 14:27:00|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|74
1738852030000|2025-02-06 14:27:10|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|159
1738852040000|2025-02-06 14:27:20|6079.78|6079.08|6080.03|6079.33|6080.28|6079.58|6079.53|6078.83|454
1738852050000|2025-02-06 14:27:30|||||||||9
1738852060000|2025-02-06 14:27:40|6079.65|6078.95|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|245
1738852070000|2025-02-06 14:27:50|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|137
1738852080000|2025-02-06 14:28:00|6079.28|6078.58|6080.03|6079.33|6080.03|6079.33|6078.53|6077.83|834
1738852090000|2025-02-06 14:28:10|6079.9|6079.2|6079.53|6078.83|6080.03|6079.33|6079.53|6078.83|291
1738852100000|2025-02-06 14:28:20|6079.28|6078.58|6079.53|6078.83|6079.78|6079.08|6079.28|6078.58|355
1738852110000|2025-02-06 14:28:30|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|73
1738852120000|2025-02-06 14:28:40|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|232
1738852130000|2025-02-06 14:28:50|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|214
1738852140000|2025-02-06 14:29:00|6079.78|6079.08|6079.28|6078.58|6080.03|6079.33|6079.28|6078.58|662
1738852150000|2025-02-06 14:29:10|6079.15|6078.45|6079.03|6078.33|6079.28|6078.58|6078.78|6078.08|543
1738852160000|2025-02-06 14:29:20|6079.28|6078.58|6079.28|6078.58|6080.03|6079.33|6079.28|6078.58|875
1738852170000|2025-02-06 14:29:30|6079.78|6079.08|6079.78|6079.08|6080.28|6079.58|6079.78|6079.08|576
1738852180000|2025-02-06 14:29:40|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.03|6078.33|514
1738852190000|2025-02-06 14:29:50|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.28|6078.58|361
1738852200000|2025-02-06 14:30:00|6079.68|6079.18|6078.93|6078.43|6080.18|6079.68|6076.93|6076.43|5526
1738852210000|2025-02-06 14:30:10|6079.18|6078.68|6076.43|6075.93|6079.18|6078.68|6076.18|6075.68|4265
1738852220000|2025-02-06 14:30:20|6076.18|6075.68|6074.93|6074.43|6076.18|6075.68|6074.68|6074.18|1578
1738852230000|2025-02-06 14:30:30|6075.18|6074.68|6074.43|6073.93|6075.18|6074.68|6073.93|6073.43|1305
1738852240000|2025-02-06 14:30:40|6074.68|6074.18|6074.43|6073.93|6074.68|6074.18|6073.93|6073.43|1007
1738852250000|2025-02-06 14:30:50|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6073.93|6073.43|741
1738852260000|2025-02-06 14:31:00|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.18|6073.68|1163
1738852270000|2025-02-06 14:31:10|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6074.68|6074.18|963
1738852280000|2025-02-06 14:31:20|6074.93|6074.43|6075.43|6074.93|6075.43|6074.93|6074.93|6074.43|792
1738852290000|2025-02-06 14:31:30|6075.68|6075.18|6075.18|6074.68|6075.68|6075.18|6075.18|6074.68|921
1738852300000|2025-02-06 14:31:40|6075.43|6074.93|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|547
1738852310000|2025-02-06 14:31:50|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|755
1738852320000|2025-02-06 14:32:00|6074.43|6073.93|6074.43|6073.93|6075.18|6074.68|6074.18|6073.68|1341
1738852330000|2025-02-06 14:32:10|6074.18|6073.68|6075.43|6074.93|6075.68|6075.18|6074.18|6073.68|821
1738852340000|2025-02-06 14:32:20|6075.18|6074.68|6075.43|6074.93|6075.93|6075.43|6075.18|6074.68|868
1738852350000|2025-02-06 14:32:30|6075.18|6074.68|6075.18|6074.68|6075.68|6075.18|6075.18|6074.68|823
1738852360000|2025-02-06 14:32:40|6075.43|6074.93|6074.93|6074.43|6075.93|6075.43|6074.93|6074.43|649
1738852370000|2025-02-06 14:32:50|6075.18|6074.68|6075.93|6075.43|6076.18|6075.68|6075.18|6074.68|791
1738852380000|2025-02-06 14:33:00|6076.18|6075.68|6075.68|6075.18|6076.43|6075.93|6075.55|6075.05|586
1738852390000|2025-02-06 14:33:10|6075.93|6075.43|6076.93|6076.43|6076.93|6076.43|6075.68|6075.18|644
1738852400000|2025-02-06 14:33:20|6076.68|6076.18|6076.43|6075.93|6077.18|6076.68|6076.43|6075.93|493
1738852410000|2025-02-06 14:33:30|6076.68|6076.18|6076.18|6075.68|6076.68|6076.18|6075.93|6075.43|642
1738852420000|2025-02-06 14:33:40|6076.43|6075.93|6076.43|6075.93|6076.93|6076.43|6076.43|6075.93|545
1738852430000|2025-02-06 14:33:50|6076.18|6075.68|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|425
1738852440000|2025-02-06 14:34:00|6076.43|6075.93|6075.93|6075.43|6076.43|6075.93|6075.68|6075.18|508
1738852450000|2025-02-06 14:34:10|6076.05|6075.55|6077.18|6076.68|6077.68|6077.18|6075.93|6075.43|668
1738852460000|2025-02-06 14:34:20|6077.43|6076.93|6076.68|6076.18|6077.68|6077.18|6076.68|6076.18|435
1738852470000|2025-02-06 14:34:30|6076.93|6076.43|6076.68|6076.18|6077.18|6076.68|6076.43|6075.93|572
1738852480000|2025-02-06 14:34:40|6076.43|6075.93|6075.68|6075.18|6076.43|6075.93|6075.43|6074.93|496
1738852490000|2025-02-06 14:34:50|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|446
1738852500000|2025-02-06 14:35:00|6075.43|6074.93|6075.93|6075.43|6076.18|6075.68|6075.43|6074.93|557
1738852510000|2025-02-06 14:35:10|6075.68|6075.18|6074.68|6074.18|6075.68|6075.18|6074.43|6073.93|710
1738852520000|2025-02-06 14:35:20|6074.93|6074.43|6074.18|6073.68|6075.18|6074.68|6074.18|6073.68|539
1738852530000|2025-02-06 14:35:30|6074.43|6073.93|6074.93|6074.43|6075.43|6074.93|6074.43|6073.93|509
1738852540000|2025-02-06 14:35:40|6075.18|6074.68|6074.93|6074.43|6075.68|6075.18|6074.68|6074.18|565
1738852550000|2025-02-06 14:35:50|6075.18|6074.68|6074.68|6074.18|6075.68|6075.18|6074.68|6074.18|585
1738852560000|2025-02-06 14:36:00|6074.43|6073.93|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|688
1738852570000|2025-02-06 14:36:10|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6073.93|6073.43|638
1738852580000|2025-02-06 14:36:20|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|445
1738852590000|2025-02-06 14:36:30|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|362
1738852600000|2025-02-06 14:36:40|6074.68|6074.18|6074.93|6074.43|6075.43|6074.93|6074.43|6073.93|374
1738852610000|2025-02-06 14:36:50|6074.68|6074.18|6073.93|6073.43|6074.68|6074.18|6073.68|6073.18|654
1738852620000|2025-02-06 14:37:00|6073.68|6073.18|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|606
1738852630000|2025-02-06 14:37:10|6073.93|6073.43|6073.18|6072.68|6073.93|6073.43|6072.93|6072.43|767
1738852640000|2025-02-06 14:37:20|6072.93|6072.43|6071.68|6071.18|6072.93|6072.43|6071.43|6070.93|916
1738852650000|2025-02-06 14:37:30|6071.43|6070.93|6071.68|6071.18|6071.68|6071.18|6070.93|6070.43|840
1738852660000|2025-02-06 14:37:40|6071.93|6071.43|6071.93|6071.43|6072.43|6071.93|6071.93|6071.43|534
1738852670000|2025-02-06 14:37:50|6072.18|6071.68|6072.18|6071.68|6072.68|6072.18|6071.93|6071.43|380
1738852680000|2025-02-06 14:38:00|6071.93|6071.43|6071.18|6070.68|6072.68|6072.18|6071.18|6070.68|610
1738852690000|2025-02-06 14:38:10|6071.43|6070.93|6071.93|6071.43|6071.93|6071.43|6071.18|6070.68|496
1738852700000|2025-02-06 14:38:20|6072.18|6071.68|6071.93|6071.43|6072.68|6072.18|6071.93|6071.43|495
1738852710000|2025-02-06 14:38:30|6071.68|6071.18|6072.68|6072.18|6072.93|6072.43|6071.68|6071.18|957
1738852720000|2025-02-06 14:38:40|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.43|6071.93|625
1738852730000|2025-02-06 14:38:50|6073.18|6072.68|6072.68|6072.18|6073.18|6072.68|6072.68|6072.18|265
1738852740000|2025-02-06 14:39:00|6072.93|6072.43|6071.18|6070.68|6072.93|6072.43|6071.18|6070.68|710
1738852750000|2025-02-06 14:39:10|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|387
1738852760000|2025-02-06 14:39:20|6071.18|6070.68|6071.18|6070.68|6071.43|6070.93|6070.93|6070.43|451
1738852770000|2025-02-06 14:39:30|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|340
1738852780000|2025-02-06 14:39:40|6071.18|6070.68|6071.93|6071.43|6071.93|6071.43|6071.18|6070.68|636
1738852790000|2025-02-06 14:39:50|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.93|6071.43|414
1738852800000|2025-02-06 14:40:00|6071.68|6071.18|6071.93|6071.43|6071.93|6071.43|6071.43|6070.93|868
1738852810000|2025-02-06 14:40:10|6072.18|6071.68|6072.43|6071.93|6072.93|6072.43|6072.18|6071.68|715
1738852820000|2025-02-06 14:40:20|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|548
1738852830000|2025-02-06 14:40:30|6072.3|6071.8|6072.18|6071.68|6072.43|6071.93|6071.93|6071.43|795
1738852840000|2025-02-06 14:40:40|6072.43|6071.93|6073.68|6073.18|6073.93|6073.43|6072.43|6071.93|765
1738852850000|2025-02-06 14:40:50|6073.93|6073.43|6074.18|6073.68|6074.43|6073.93|6073.68|6073.18|655
1738852860000|2025-02-06 14:41:00|6073.93|6073.43|6073.18|6072.68|6073.93|6073.43|6073.18|6072.68|553
1738852870000|2025-02-06 14:41:10|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6072.68|6072.18|456
1738852880000|2025-02-06 14:41:20|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|248
1738852890000|2025-02-06 14:41:30|6072.93|6072.43|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|514
1738852900000|2025-02-06 14:41:40|6073.18|6072.68|6072.18|6071.68|6073.18|6072.68|6071.93|6071.43|792
1738852910000|2025-02-06 14:41:50|6072.43|6071.93|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|456
1738852920000|2025-02-06 14:42:00|6072.43|6071.93|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|475
1738852930000|2025-02-06 14:42:10|6072.43|6071.93|6072.18|6071.68|6072.68|6072.18|6071.93|6071.43|570
1738852940000|2025-02-06 14:42:20|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|348
1738852950000|2025-02-06 14:42:30|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|393
1738852960000|2025-02-06 14:42:40|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|322
1738852970000|2025-02-06 14:42:50|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|777
1738852980000|2025-02-06 14:43:00|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.93|6071.43|594
1738852990000|2025-02-06 14:43:10|6071.68|6071.18|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|450
1738853000000|2025-02-06 14:43:20|6071.68|6071.18|6072.18|6071.68|6072.43|6071.93|6071.68|6071.18|438
1738853010000|2025-02-06 14:43:30|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|269
1738853020000|2025-02-06 14:43:40|6072.43|6071.93|6071.93|6071.43|6072.68|6072.18|6071.93|6071.43|275
1738853030000|2025-02-06 14:43:50|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|588
1738853040000|2025-02-06 14:44:00|6072.18|6071.68|6072.93|6072.43|6073.18|6072.68|6072.18|6071.68|496
1738853050000|2025-02-06 14:44:10|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|394
1738853060000|2025-02-06 14:44:20|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|442
1738853070000|2025-02-06 14:44:30|6073.68|6073.18|6074.68|6074.18|6074.68|6074.18|6073.18|6072.68|719
1738853080000|2025-02-06 14:44:40|6074.93|6074.43|6075.43|6074.93|6075.68|6075.18|6074.93|6074.43|732
1738853090000|2025-02-06 14:44:50|6075.18|6074.68|6076.18|6075.68|6076.18|6075.68|6074.93|6074.43|773
1738853100000|2025-02-06 14:45:00|6076.43|6075.93|6076.93|6076.43|6077.18|6076.68|6076.43|6075.93|1262
1738853110000|2025-02-06 14:45:10|6076.68|6076.18|6078.18|6077.68|6078.18|6077.68|6076.68|6076.18|942
1738853120000|2025-02-06 14:45:20|6078.43|6077.93|6078.43|6077.93|6078.68|6078.18|6077.68|6077.18|753
1738853130000|2025-02-06 14:45:30|6078.68|6078.18|6079.18|6078.68|6079.43|6078.93|6078.68|6078.18|831
1738853140000|2025-02-06 14:45:40|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|6078.93|6078.43|667
1738853150000|2025-02-06 14:45:50|6079.18|6078.68|6079.43|6078.93|6079.43|6078.93|6078.93|6078.43|496
1738853160000|2025-02-06 14:46:00|6079.68|6079.18|6078.68|6078.18|6079.68|6079.18|6078.43|6077.93|876
1738853170000|2025-02-06 14:46:10|6078.93|6078.43|6079.68|6079.18|6079.68|6079.18|6078.93|6078.43|484
1738853180000|2025-02-06 14:46:20|6079.93|6079.43|6080.43|6079.93|6080.68|6080.18|6079.68|6079.18|930
1738853190000|2025-02-06 14:46:30|6080.18|6079.68|6079.68|6079.18|6080.68|6080.18|6079.68|6079.18|464
1738853200000|2025-02-06 14:46:40|6079.43|6078.93|6078.43|6077.93|6079.43|6078.93|6078.43|6077.93|959
1738853210000|2025-02-06 14:46:50|6078.68|6078.18|6078.55|6078.05|6078.93|6078.43|6078.18|6077.68|769
1738853220000|2025-02-06 14:47:00|6078.68|6078.18|6077.93|6077.43|6078.68|6078.18|6077.43|6076.93|699
1738853230000|2025-02-06 14:47:10|6077.68|6077.18|6077.18|6076.68|6077.93|6077.43|6077.18|6076.68|548
1738853240000|2025-02-06 14:47:20|6077.43|6076.93|6077.68|6077.18|6077.93|6077.43|6077.43|6076.93|644
1738853250000|2025-02-06 14:47:30|6077.93|6077.43|6078.18|6077.68|6078.68|6078.18|6077.68|6077.18|306
1738853260000|2025-02-06 14:47:40|6078.43|6077.93|6079.43|6078.93|6079.43|6078.93|6078.43|6077.93|486
1738853270000|2025-02-06 14:47:50|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6078.93|6078.43|407
1738853280000|2025-02-06 14:48:00|6079.93|6079.43|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|680
1738853290000|2025-02-06 14:48:10|6079.43|6078.93|6078.43|6077.93|6079.68|6079.18|6078.18|6077.68|542
1738853300000|2025-02-06 14:48:20|6078.18|6077.68|6078.43|6077.93|6078.68|6078.18|6078.18|6077.68|267
1738853310000|2025-02-06 14:48:30|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|199
1738853320000|2025-02-06 14:48:40|6078.43|6077.93|6078.43|6077.93|6078.68|6078.18|6078.18|6077.68|387
1738853330000|2025-02-06 14:48:50|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6077.68|6077.18|391
1738853340000|2025-02-06 14:49:00|6078.43|6077.93|6077.93|6077.43|6078.68|6078.18|6077.93|6077.43|321
1738853350000|2025-02-06 14:49:10|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|271
1738853360000|2025-02-06 14:49:20|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|174
1738853370000|2025-02-06 14:49:30|6078.43|6077.93|6076.68|6076.18|6078.43|6077.93|6076.68|6076.18|730
1738853380000|2025-02-06 14:49:40|6076.43|6075.93|6076.18|6075.68|6076.68|6076.18|6075.93|6075.43|630
1738853390000|2025-02-06 14:49:50|6075.93|6075.43|6076.43|6075.93|6076.43|6075.93|6075.68|6075.18|424
1738853400000|2025-02-06 14:50:00|6076.68|6076.18|6075.18|6074.68|6076.93|6076.43|6074.93|6074.43|909
1738853410000|2025-02-06 14:50:10|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|6074.18|6073.68|815
1738853420000|2025-02-06 14:50:20|6074.43|6073.93|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|554
1738853430000|2025-02-06 14:50:30|6074.43|6073.93|6074.43|6073.93|6074.68|6074.18|6074.18|6073.68|458
1738853440000|2025-02-06 14:50:40|6074.68|6074.18|6074.68|6074.18|6075.43|6074.93|6074.68|6074.18|489
1738853450000|2025-02-06 14:50:50|6074.43|6073.93|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|231
1738853460000|2025-02-06 14:51:00|6074.8|6074.3|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|509
1738853470000|2025-02-06 14:51:10|6074.43|6073.93|6075.68|6075.18|6075.68|6075.18|6074.43|6073.93|523
1738853480000|2025-02-06 14:51:20|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.18|6074.68|579
1738853490000|2025-02-06 14:51:30|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.68|6075.18|366
1738853500000|2025-02-06 14:51:40|6076.18|6075.68|6075.93|6075.43|6076.43|6075.93|6075.93|6075.43|396
1738853510000|2025-02-06 14:51:50|6076.18|6075.68|6075.18|6074.68|6076.18|6075.68|6075.18|6074.68|519
1738853520000|2025-02-06 14:52:00|6075.43|6074.93|6075.43|6074.93|6075.68|6075.18|6074.68|6074.18|471
1738853530000|2025-02-06 14:52:10|6075.18|6074.68|6075.68|6075.18|6075.68|6075.18|6074.93|6074.43|362
1738853540000|2025-02-06 14:52:20|6075.43|6074.93|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|282
1738853550000|2025-02-06 14:52:30|6075.68|6075.18|6075.93|6075.43|6076.18|6075.68|6075.43|6074.93|259
1738853560000|2025-02-06 14:52:40|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|370
1738853570000|2025-02-06 14:52:50|6076.43|6075.93|6076.43|6075.93|6076.93|6076.43|6076.43|6075.93|477
1738853580000|2025-02-06 14:53:00|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|333
1738853590000|2025-02-06 14:53:10|6076.43|6075.93|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|233
1738853600000|2025-02-06 14:53:20|6076.93|6076.43|6076.68|6076.18|6076.93|6076.43|6076.43|6075.93|309
1738853610000|2025-02-06 14:53:30|6076.43|6075.93|6076.93|6076.43|6076.93|6076.43|6076.43|6075.93|316
1738853620000|2025-02-06 14:53:40|6077.18|6076.68|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|547
1738853630000|2025-02-06 14:53:50|6077.18|6076.68|6076.68|6076.18|6077.18|6076.68|6076.43|6075.93|366
1738853640000|2025-02-06 14:54:00|6076.43|6075.93|6076.43|6075.93|6076.68|6076.18|6076.18|6075.68|339
1738853650000|2025-02-06 14:54:10|6076.68|6076.18|6075.68|6075.18|6076.93|6076.43|6075.68|6075.18|520
1738853660000|2025-02-06 14:54:20|6075.93|6075.43|6075.68|6075.18|6076.18|6075.68|6075.68|6075.18|335
1738853670000|2025-02-06 14:54:30|6075.93|6075.43|6075.68|6075.18|6076.18|6075.68|6075.43|6074.93|279
1738853680000|2025-02-06 14:54:40|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|422
1738853690000|2025-02-06 14:54:50|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|268
1738853700000|2025-02-06 14:55:00|6074.68|6074.18|6073.18|6072.68|6074.68|6074.18|6073.18|6072.68|1085
1738853710000|2025-02-06 14:55:10|6072.93|6072.43|6071.93|6071.43|6073.18|6072.68|6071.68|6071.18|1915
1738853720000|2025-02-06 14:55:20|6072.18|6071.68|6071.93|6071.43|6072.43|6071.93|6071.93|6071.43|652
1738853730000|2025-02-06 14:55:30|6072.18|6071.68|6072.18|6071.68|6072.68|6072.18|6071.93|6071.43|505
1738853740000|2025-02-06 14:55:40|6072.43|6071.93|6072.93|6072.43|6072.93|6072.43|6072.18|6071.68|572
1738853750000|2025-02-06 14:55:50|6072.68|6072.18|6072.68|6072.18|6073.18|6072.68|6072.18|6071.68|683
1738853760000|2025-02-06 14:56:00|6072.93|6072.43|6073.18|6072.68|6073.43|6072.93|6072.68|6072.18|355
1738853770000|2025-02-06 14:56:10|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|283
1738853780000|2025-02-06 14:56:20|6073.68|6073.18|6073.68|6073.18|6073.93|6073.43|6073.43|6072.93|486
1738853790000|2025-02-06 14:56:30|6073.93|6073.43|6073.18|6072.68|6073.93|6073.43|6073.18|6072.68|390
1738853800000|2025-02-06 14:56:40|6072.93|6072.43|6073.43|6072.93|6073.68|6073.18|6072.68|6072.18|507
1738853810000|2025-02-06 14:56:50|6073.68|6073.18|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|255
1738853820000|2025-02-06 14:57:00|6072.93|6072.43|6072.93|6072.43|6073.43|6072.93|6072.93|6072.43|491
1738853830000|2025-02-06 14:57:10|6072.68|6072.18|6073.43|6072.93|6073.43|6072.93|6072.68|6072.18|361
1738853840000|2025-02-06 14:57:20|6073.18|6072.68|6072.68|6072.18|6073.43|6072.93|6072.68|6072.18|300
1738853850000|2025-02-06 14:57:30|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|184
1738853860000|2025-02-06 14:57:40|6073.43|6072.93|6072.68|6072.18|6073.43|6072.93|6072.68|6072.18|409
1738853870000|2025-02-06 14:57:50|6072.43|6071.93|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|227
1738853880000|2025-02-06 14:58:00|6072.68|6072.18|6072.43|6071.93|6072.93|6072.43|6072.43|6071.93|400
1738853890000|2025-02-06 14:58:10|6072.68|6072.18|6071.93|6071.43|6072.68|6072.18|6071.93|6071.43|240
1738853900000|2025-02-06 14:58:20|6072.18|6071.68|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|408
1738853910000|2025-02-06 14:58:30|6071.43|6070.93|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|390
1738853920000|2025-02-06 14:58:40|6071.43|6070.93|6070.43|6069.93|6071.43|6070.93|6070.43|6069.93|835
1738853930000|2025-02-06 14:58:50|6070.68|6070.18|6069.93|6069.43|6070.93|6070.43|6069.93|6069.43|622
1738853940000|2025-02-06 14:59:00|6070.18|6069.68|6069.43|6068.93|6070.18|6069.68|6069.18|6068.68|1361
1738853950000|2025-02-06 14:59:10|6069.68|6069.18|6069.93|6069.43|6070.18|6069.68|6069.43|6068.93|889
1738853960000|2025-02-06 14:59:20|6070.18|6069.68|6070.68|6070.18|6070.93|6070.43|6070.18|6069.68|493
1738853970000|2025-02-06 14:59:30|6070.43|6069.93|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|388
1738853980000|2025-02-06 14:59:40|6070.43|6069.93|6071.18|6070.68|6071.18|6070.68|6070.43|6069.93|403
1738853990000|2025-02-06 14:59:50|6071.43|6070.93|6072.18|6071.68|6072.43|6071.93|6071.18|6070.68|1693
1738854000000|2025-02-06 15:00:00|6071.68|6071.18|6071.68|6071.18|6071.93|6071.43|6071.18|6070.68|861
1738854010000|2025-02-06 15:00:10|6071.43|6070.93|6071.18|6070.68|6071.68|6071.18|6070.93|6070.43|359
1738854020000|2025-02-06 15:00:20|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6070.93|6070.43|327
1738854030000|2025-02-06 15:00:30|6071.68|6071.18|6071.93|6071.43|6072.68|6072.18|6071.68|6071.18|888
1738854040000|2025-02-06 15:00:40|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6070.93|6070.43|558
1738854050000|2025-02-06 15:00:50|6071.18|6070.68|6072.43|6071.93|6072.43|6071.93|6071.18|6070.68|368
1738854060000|2025-02-06 15:01:00|6072.18|6071.68|6072.18|6071.68|6072.68|6072.18|6071.93|6071.43|634
1738854070000|2025-02-06 15:01:10|6071.93|6071.43|6072.18|6071.68|6072.68|6072.18|6071.93|6071.43|231
1738854080000|2025-02-06 15:01:20|6071.93|6071.43|6070.93|6070.43|6071.93|6071.43|6070.93|6070.43|466
1738854090000|2025-02-06 15:01:30|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|681
1738854100000|2025-02-06 15:01:40|6070.18|6069.68|6069.93|6069.43|6070.18|6069.68|6069.68|6069.18|601
1738854110000|2025-02-06 15:01:50|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|344
1738854120000|2025-02-06 15:02:00|6070.68|6070.18|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|609
1738854130000|2025-02-06 15:02:10|6070.43|6069.93|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|326
1738854140000|2025-02-06 15:02:20|6069.93|6069.43|6069.93|6069.43|6070.18|6069.68|6069.43|6068.93|856
1738854150000|2025-02-06 15:02:30|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|449
1738854160000|2025-02-06 15:02:40|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|281
1738854170000|2025-02-06 15:02:50|6070.18|6069.68|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|454
1738854180000|2025-02-06 15:03:00|6070.93|6070.43|6071.68|6071.18|6071.68|6071.18|6070.43|6069.93|589
1738854190000|2025-02-06 15:03:10|6071.43|6070.93|6071.68|6071.18|6071.93|6071.43|6070.93|6070.43|327
1738854200000|2025-02-06 15:03:20|6071.55|6071.05|6071.18|6070.68|6071.55|6071.05|6070.93|6070.43|283
1738854210000|2025-02-06 15:03:30|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|407
1738854220000|2025-02-06 15:03:40|6070.68|6070.18|6071.18|6070.68|6071.18|6070.68|6070.43|6069.93|337
1738854230000|2025-02-06 15:03:50|6071.3|6070.8|6070.93|6070.43|6071.43|6070.93|6070.93|6070.43|286
1738854240000|2025-02-06 15:04:00|6071.18|6070.68|6070.93|6070.43|6071.68|6071.18|6070.68|6070.18|496
1738854250000|2025-02-06 15:04:10|6070.68|6070.18|6070.18|6069.68|6070.68|6070.18|6069.93|6069.43|429
1738854260000|2025-02-06 15:04:20|6069.93|6069.43|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|405
1738854270000|2025-02-06 15:04:30|6070.18|6069.68|6070.18|6069.68|6070.43|6069.93|6070.18|6069.68|238
1738854280000|2025-02-06 15:04:40|6069.93|6069.43|6070.18|6069.68|6070.18|6069.68|6069.68|6069.18|412
1738854290000|2025-02-06 15:04:50|6069.93|6069.43|6070.18|6069.68|6070.18|6069.68|6069.93|6069.43|238
1738854300000|2025-02-06 15:05:00|6069.93|6069.43|6069.68|6069.18|6070.18|6069.68|6069.68|6069.18|400
1738854310000|2025-02-06 15:05:10|6069.43|6068.93|6069.93|6069.43|6070.18|6069.68|6069.43|6068.93|495
1738854320000|2025-02-06 15:05:20|6070.18|6069.68|6070.93|6070.43|6071.18|6070.68|6070.18|6069.68|487
1738854330000|2025-02-06 15:05:30|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|358
1738854340000|2025-02-06 15:05:40|6070.93|6070.43|6070.93|6070.43|6071.43|6070.93|6070.68|6070.18|489
1738854350000|2025-02-06 15:05:50|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|208
1738854360000|2025-02-06 15:06:00|6071.18|6070.68|6071.93|6071.43|6071.93|6071.43|6071.18|6070.68|463
1738854370000|2025-02-06 15:06:10|6071.68|6071.18|6072.18|6071.68|6072.43|6071.93|6071.68|6071.18|562
1738854380000|2025-02-06 15:06:20|6072.43|6071.93|6071.93|6071.43|6072.43|6071.93|6071.68|6071.18|382
1738854390000|2025-02-06 15:06:30|6071.68|6071.18|6071.68|6071.18|6071.93|6071.43|6071.43|6070.93|344
1738854400000|2025-02-06 15:06:40|6071.43|6070.93|6070.68|6070.18|6071.68|6071.18|6070.68|6070.18|393
1738854410000|2025-02-06 15:06:50|6070.43|6069.93|6070.93|6070.43|6071.18|6070.68|6070.43|6069.93|311
1738854420000|2025-02-06 15:07:00|6071.18|6070.68|6070.18|6069.68|6071.18|6070.68|6070.18|6069.68|457
1738854430000|2025-02-06 15:07:10|6070.43|6069.93|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|321
1738854440000|2025-02-06 15:07:20|6070.43|6069.93|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|321
1738854450000|2025-02-06 15:07:30|6070.68|6070.18|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|198
1738854460000|2025-02-06 15:07:40|6070.8|6070.3|6070.68|6070.18|6070.93|6070.43|6070.43|6069.93|194
1738854470000|2025-02-06 15:07:50|6070.43|6069.93|6070.68|6070.18|6070.93|6070.43|6070.43|6069.93|206
1738854480000|2025-02-06 15:08:00|6070.93|6070.43|6071.43|6070.93|6071.43|6070.93|6070.93|6070.43|402
1738854490000|2025-02-06 15:08:10|6071.18|6070.68|6070.93|6070.43|6071.43|6070.93|6070.68|6070.18|339
1738854500000|2025-02-06 15:08:20|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|315
1738854510000|2025-02-06 15:08:30|6070.93|6070.43|6072.18|6071.68|6072.18|6071.68|6070.68|6070.18|488
1738854520000|2025-02-06 15:08:40|6072.43|6071.93|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|612
1738854530000|2025-02-06 15:08:50|6072.43|6071.93|6072.43|6071.93|6072.93|6072.43|6072.43|6071.93|472
1738854540000|2025-02-06 15:09:00|6072.68|6072.18|6073.43|6072.93|6073.43|6072.93|6072.68|6072.18|275
1738854550000|2025-02-06 15:09:10|6073.18|6072.68|6074.43|6073.93|6074.43|6073.93|6073.18|6072.68|572
1738854560000|2025-02-06 15:09:20|6074.18|6073.68|6073.93|6073.43|6074.43|6073.93|6073.68|6073.18|513
1738854570000|2025-02-06 15:09:30|6074.18|6073.68|6074.93|6074.43|6074.93|6074.43|6073.93|6073.43|593
1738854580000|2025-02-06 15:09:40|6075.18|6074.68|6074.93|6074.43|6075.68|6075.18|6074.93|6074.43|2321
1738854590000|2025-02-06 15:09:50|6075.18|6074.68|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|457
1738854600000|2025-02-06 15:10:00|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|854
1738854610000|2025-02-06 15:10:10|6074.93|6074.43|6075.43|6074.93|6075.68|6075.18|6074.93|6074.43|428
1738854620000|2025-02-06 15:10:20|6075.18|6074.68|6075.43|6074.93|6075.68|6075.18|6074.93|6074.43|589
1738854630000|2025-02-06 15:10:30|6075.18|6074.68|6074.43|6073.93|6075.18|6074.68|6074.18|6073.68|683
1738854640000|2025-02-06 15:10:40|6074.68|6074.18|6074.43|6073.93|6074.68|6074.18|6074.05|6073.55|334
1738854650000|2025-02-06 15:10:50|6074.18|6073.68|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|306
1738854660000|2025-02-06 15:11:00|6074.43|6073.93|6074.43|6073.93|6074.68|6074.18|6074.18|6073.68|309
1738854670000|2025-02-06 15:11:10|6074.68|6074.18|6074.93|6074.43|6075.05|6074.55|6074.68|6074.18|300
1738854680000|2025-02-06 15:11:20|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.93|6074.43|263
1738854690000|2025-02-06 15:11:30|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|263
1738854700000|2025-02-06 15:11:40|6075.18|6074.68|6075.68|6075.18|6076.18|6075.68|6075.18|6074.68|980
1738854710000|2025-02-06 15:11:50|6075.93|6075.43|6076.43|6075.93|6076.43|6075.93|6075.93|6075.43|665
1738854720000|2025-02-06 15:12:00|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|508
1738854730000|2025-02-06 15:12:10|6076.43|6075.93|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|717
1738854740000|2025-02-06 15:12:20|6076.18|6075.68|6076.68|6076.18|6076.68|6076.18|6075.93|6075.43|446
1738854750000|2025-02-06 15:12:30|6076.55|6076.05|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|347
1738854760000|2025-02-06 15:12:40|6075.93|6075.43|6076.68|6076.18|6076.93|6076.43|6075.93|6075.43|569
1738854770000|2025-02-06 15:12:50|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|253
1738854780000|2025-02-06 15:13:00|6077.18|6076.68|6077.18|6076.68|6077.68|6077.18|6077.18|6076.68|471
1738854790000|2025-02-06 15:13:10|6077.43|6076.93|6077.68|6077.18|6077.68|6077.18|6077.18|6076.68|277
1738854800000|2025-02-06 15:13:20|6077.43|6076.93|6077.18|6076.68|6077.68|6077.18|6077.18|6076.68|276
1738854810000|2025-02-06 15:13:30|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|308
1738854820000|2025-02-06 15:13:40|6077.18|6076.68|6076.93|6076.43|6077.43|6076.93|6076.93|6076.43|560
1738854830000|2025-02-06 15:13:50|6077.18|6076.68|6077.18|6076.68|6077.43|6076.93|6076.93|6076.43|315
1738854840000|2025-02-06 15:14:00|6077.43|6076.93|6077.18|6076.68|6077.43|6076.93|6077.18|6076.68|221
1738854850000|2025-02-06 15:14:10|6076.93|6076.43|6076.93|6076.43|6077.43|6076.93|6076.93|6076.43|240
1738854860000|2025-02-06 15:14:20|6077.18|6076.68|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|232
1738854870000|2025-02-06 15:14:30|6077.18|6076.68|6076.93|6076.43|6077.18|6076.68|6076.68|6076.18|213
1738854880000|2025-02-06 15:14:40|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|199
1738854890000|2025-02-06 15:14:50|6076.93|6076.43|6076.68|6076.18|6077.05|6076.55|6076.68|6076.18|273
1738854900000|2025-02-06 15:15:00|6076.93|6076.43|6076.93|6076.43|6077.43|6076.93|6076.93|6076.43|398
1738854910000|2025-02-06 15:15:10|6077.18|6076.68|6077.68|6077.18|6077.93|6077.43|6077.18|6076.68|254
1738854920000|2025-02-06 15:15:20|6077.43|6076.93|6077.68|6077.18|6077.93|6077.43|6077.43|6076.93|298
1738854930000|2025-02-06 15:15:30|6077.43|6076.93|6077.68|6077.18|6077.93|6077.43|6077.43|6076.93|299
1738854940000|2025-02-06 15:15:40|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|234
1738854950000|2025-02-06 15:15:50|6078.18|6077.68|6078.43|6077.93|6078.93|6078.43|6078.18|6077.68|640
1738854960000|2025-02-06 15:16:00|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|537
1738854970000|2025-02-06 15:16:10|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|513
1738854980000|2025-02-06 15:16:20|6078.68|6078.18|6078.93|6078.43|6078.93|6078.43|6078.43|6077.93|309
1738854990000|2025-02-06 15:16:30|6078.68|6078.18|6078.43|6077.93|6078.93|6078.43|6078.18|6077.68|406
1738855000000|2025-02-06 15:16:40|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|286
1738855010000|2025-02-06 15:16:50|6078.05|6077.55|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|195
1738855020000|2025-02-06 15:17:00|6077.93|6077.43|6077.93|6077.43|6078.43|6077.93|6077.93|6077.43|239
1738855030000|2025-02-06 15:17:10|6077.68|6077.18|6078.43|6077.93|6078.43|6077.93|6077.68|6077.18|465
1738855040000|2025-02-06 15:17:20|6078.68|6078.18|6077.93|6077.43|6078.68|6078.18|6077.93|6077.43|336
1738855050000|2025-02-06 15:17:30|6078.18|6077.68|6076.93|6076.43|6078.18|6077.68|6076.93|6076.43|530
1738855060000|2025-02-06 15:17:40|6077.18|6076.68|6076.68|6076.18|6077.18|6076.68|6076.43|6075.93|607
1738855070000|2025-02-06 15:17:50|6076.43|6075.93|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|299
1738855080000|2025-02-06 15:18:00|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.43|6075.93|361
1738855090000|2025-02-06 15:18:10|6077.18|6076.68|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|493
1738855100000|2025-02-06 15:18:20|6077.68|6077.18|6077.68|6077.18|6077.93|6077.43|6077.43|6076.93|308
1738855110000|2025-02-06 15:18:30|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|366
1738855120000|2025-02-06 15:18:40|6077.68|6077.18|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|300
1738855130000|2025-02-06 15:18:50|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|186
1738855140000|2025-02-06 15:19:00|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|375
1738855150000|2025-02-06 15:19:10|6078.68|6078.18|6078.18|6077.68|6078.93|6078.43|6077.93|6077.43|448
1738855160000|2025-02-06 15:19:20|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|259
1738855170000|2025-02-06 15:19:30|6077.68|6077.18|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|292
1738855180000|2025-02-06 15:19:40|6077.68|6077.18|6077.18|6076.68|6077.68|6077.18|6077.18|6076.68|230
1738855190000|2025-02-06 15:19:50|6076.93|6076.43|6076.18|6075.68|6077.18|6076.68|6076.18|6075.68|447
1738855200000|2025-02-06 15:20:00|6076.43|6075.93|6076.93|6076.43|6076.93|6076.43|6076.43|6075.93|424
1738855210000|2025-02-06 15:20:10|6076.18|6075.68|6075.43|6074.93|6076.18|6075.68|6075.43|6074.93|660
1738855220000|2025-02-06 15:20:20|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|708
1738855230000|2025-02-06 15:20:30|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|524
1738855240000|2025-02-06 15:20:40|6074.93|6074.43|6075.68|6075.18|6075.93|6075.43|6074.93|6074.43|367
1738855250000|2025-02-06 15:20:50|6075.93|6075.43|6075.43|6074.93|6075.93|6075.43|6075.18|6074.68|258
1738855260000|2025-02-06 15:21:00|6075.68|6075.18|6075.43|6074.93|6075.93|6075.43|6075.18|6074.68|457
1738855270000|2025-02-06 15:21:10|6075.68|6075.18|6075.18|6074.68|6075.93|6075.43|6075.18|6074.68|267
1738855280000|2025-02-06 15:21:20|6075.43|6074.93|6075.93|6075.43|6076.18|6075.68|6074.93|6074.43|403
1738855290000|2025-02-06 15:21:30|6075.68|6075.18|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|324
1738855300000|2025-02-06 15:21:40|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|127
1738855310000|2025-02-06 15:21:50|6075.68|6075.18|6076.18|6075.68|6076.18|6075.68|6075.68|6075.18|348
1738855320000|2025-02-06 15:22:00|6075.93|6075.43|6076.68|6076.18|6076.93|6076.43|6075.68|6075.18|564
1738855330000|2025-02-06 15:22:10|6076.93|6076.43|6077.43|6076.93|6077.43|6076.93|6076.93|6076.43|306
1738855340000|2025-02-06 15:22:20|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|330
1738855350000|2025-02-06 15:22:30|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|440
1738855360000|2025-02-06 15:22:40|6077.93|6077.43|6077.68|6077.18|6077.93|6077.43|6077.18|6076.68|480
1738855370000|2025-02-06 15:22:50|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|296
1738855380000|2025-02-06 15:23:00|6077.68|6077.18|6077.43|6076.93|6077.93|6077.43|6077.43|6076.93|297
1738855390000|2025-02-06 15:23:10|6077.18|6076.68|6077.18|6076.68|6077.43|6076.93|6076.93|6076.43|422
1738855400000|2025-02-06 15:23:20|6076.93|6076.43|6076.68|6076.18|6076.93|6076.43|6076.43|6075.93|248
1738855410000|2025-02-06 15:23:30|6076.43|6075.93|6075.93|6075.43|6076.43|6075.93|6075.68|6075.18|378
1738855420000|2025-02-06 15:23:40|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|336
1738855430000|2025-02-06 15:23:50|6076.18|6075.68|6075.18|6074.68|6076.18|6075.68|6075.18|6074.68|403
1738855440000|2025-02-06 15:24:00|6075.43|6074.93|6073.18|6072.68|6075.43|6074.93|6072.93|6072.43|1199
1738855450000|2025-02-06 15:24:10|6072.93|6072.43|6072.18|6071.68|6073.43|6072.93|6072.18|6071.68|1069
1738855460000|2025-02-06 15:24:20|6072.43|6071.93|6070.93|6070.43|6072.43|6071.93|6070.68|6070.18|1061
1738855470000|2025-02-06 15:24:30|6070.68|6070.18|6070.18|6069.68|6070.93|6070.43|6069.93|6069.43|918
1738855480000|2025-02-06 15:24:40|6069.93|6069.43|6070.43|6069.93|6070.93|6070.43|6069.93|6069.43|1078
1738855490000|2025-02-06 15:24:50|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|653
1738855500000|2025-02-06 15:25:00|6070.68|6070.18|6068.18|6067.68|6070.93|6070.43|6067.93|6067.43|1809
1738855510000|2025-02-06 15:25:10|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6067.93|6067.43|1647
1738855520000|2025-02-06 15:25:20|6068.68|6068.18|6068.18|6067.68|6068.68|6068.18|6067.93|6067.43|709
1738855530000|2025-02-06 15:25:30|6068.43|6067.93|6069.18|6068.68|6069.43|6068.93|6068.43|6067.93|769
1738855540000|2025-02-06 15:25:40|6069.43|6068.93|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|475
1738855550000|2025-02-06 15:25:50|6069.93|6069.43|6069.43|6068.93|6070.18|6069.68|6069.43|6068.93|530
1738855560000|2025-02-06 15:26:00|6069.18|6068.68|6069.43|6068.93|6069.43|6068.93|6068.43|6067.93|663
1738855570000|2025-02-06 15:26:10|6069.18|6068.68|6068.68|6068.18|6069.43|6068.93|6068.43|6067.93|435
1738855580000|2025-02-06 15:26:20|6068.93|6068.43|6069.93|6069.43|6069.93|6069.43|6068.93|6068.43|427
1738855590000|2025-02-06 15:26:30|6069.68|6069.18|6070.43|6069.93|6070.68|6070.18|6069.68|6069.18|470
1738855600000|2025-02-06 15:26:40|6070.68|6070.18|6070.18|6069.68|6070.93|6070.43|6069.93|6069.43|441
1738855610000|2025-02-06 15:26:50|6069.93|6069.43|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|373
1738855620000|2025-02-06 15:27:00|6069.93|6069.43|6069.68|6069.18|6070.18|6069.68|6069.68|6069.18|517
1738855630000|2025-02-06 15:27:10|6069.93|6069.43|6069.68|6069.18|6070.18|6069.68|6069.68|6069.18|456
1738855640000|2025-02-06 15:27:20|6069.43|6068.93|6069.18|6068.68|6069.68|6069.18|6069.18|6068.68|569
1738855650000|2025-02-06 15:27:30|6068.93|6068.43|6069.93|6069.43|6070.18|6069.68|6068.93|6068.43|635
1738855660000|2025-02-06 15:27:40|6069.68|6069.18|6069.93|6069.43|6070.18|6069.68|6069.68|6069.18|388
1738855670000|2025-02-06 15:27:50|6070.18|6069.68|6069.93|6069.43|6070.43|6069.93|6069.93|6069.43|537
1738855680000|2025-02-06 15:28:00|6070.18|6069.68|6069.18|6068.68|6070.18|6069.68|6068.93|6068.43|592
1738855690000|2025-02-06 15:28:10|6069.43|6068.93|6070.43|6069.93|6070.68|6070.18|6069.18|6068.68|531
1738855700000|2025-02-06 15:28:20|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|378
1738855710000|2025-02-06 15:28:30|6070.18|6069.68|6070.43|6069.93|6071.18|6070.68|6070.18|6069.68|494
1738855720000|2025-02-06 15:28:40|6070.18|6069.68|6069.68|6069.18|6070.43|6069.93|6069.43|6068.93|341
1738855730000|2025-02-06 15:28:50|6069.93|6069.43|6068.93|6068.43|6069.93|6069.43|6068.93|6068.43|461
1738855740000|2025-02-06 15:29:00|6069.18|6068.68|6068.93|6068.43|6069.43|6068.93|6068.93|6068.43|401
1738855750000|2025-02-06 15:29:10|6069.18|6068.68|6069.68|6069.18|6069.93|6069.43|6068.68|6068.18|605
1738855760000|2025-02-06 15:29:20|6069.43|6068.93|6068.93|6068.43|6069.93|6069.43|6068.93|6068.43|364
1738855770000|2025-02-06 15:29:30|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6068.93|6068.43|203
1738855780000|2025-02-06 15:29:40|6068.93|6068.43|6069.43|6068.93|6069.68|6069.18|6068.93|6068.43|214
1738855790000|2025-02-06 15:29:50|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.93|6068.43|264
1738855800000|2025-02-06 15:30:00|6069.18|6068.68|6069.18|6068.68|6069.68|6069.18|6068.68|6068.18|549
1738855810000|2025-02-06 15:30:10|6068.93|6068.43|6069.43|6068.93|6069.93|6069.43|6068.93|6068.43|495
1738855820000|2025-02-06 15:30:20|6069.18|6068.68|6068.93|6068.43|6069.68|6069.18|6068.68|6068.18|427
1738855830000|2025-02-06 15:30:30|6069.18|6068.68|6068.18|6067.68|6069.18|6068.68|6067.93|6067.43|674
1738855840000|2025-02-06 15:30:40|6068.43|6067.93|6068.68|6068.18|6069.18|6068.68|6068.43|6067.93|337
1738855850000|2025-02-06 15:30:50|6068.93|6068.43|6068.43|6067.93|6068.93|6068.43|6067.93|6067.43|1237
1738855860000|2025-02-06 15:31:00|6068.68|6068.18|6067.43|6066.93|6068.93|6068.43|6066.93|6066.43|1359
1738855870000|2025-02-06 15:31:10|6067.18|6066.68|6068.18|6067.68|6068.68|6068.18|6067.18|6066.68|834
1738855880000|2025-02-06 15:31:20|6068.43|6067.93|6069.18|6068.68|6069.18|6068.68|6068.18|6067.68|520
1738855890000|2025-02-06 15:31:30|6069.43|6068.93|6068.18|6067.68|6069.43|6068.93|6068.18|6067.68|534
1738855900000|2025-02-06 15:31:40|6067.93|6067.43|6068.93|6068.43|6068.93|6068.43|6067.93|6067.43|437
1738855910000|2025-02-06 15:31:50|6068.68|6068.18|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|277
1738855920000|2025-02-06 15:32:00|6068.68|6068.18|6069.43|6068.93|6069.43|6068.93|6068.68|6068.18|294
1738855930000|2025-02-06 15:32:10|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|436
1738855940000|2025-02-06 15:32:20|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.93|6068.43|280
1738855950000|2025-02-06 15:32:30|6069.18|6068.68|6068.93|6068.43|6069.43|6068.93|6068.68|6068.18|361
1738855960000|2025-02-06 15:32:40|6069.18|6068.68|6069.68|6069.18|6070.18|6069.68|6069.18|6068.68|439
1738855970000|2025-02-06 15:32:50|6069.8|6069.3|6069.18|6068.68|6069.8|6069.3|6069.18|6068.68|284
1738855980000|2025-02-06 15:33:00|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.18|6068.68|327
1738855990000|2025-02-06 15:33:10|6069.68|6069.18|6069.43|6068.93|6069.68|6069.18|6069.18|6068.68|418
1738856000000|2025-02-06 15:33:20|6069.18|6068.68|6070.18|6069.68|6070.18|6069.68|6069.18|6068.68|184
1738856010000|2025-02-06 15:33:30|6069.93|6069.43|6070.68|6070.18|6070.93|6070.43|6069.68|6069.18|767
1738856020000|2025-02-06 15:33:40|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6070.18|6069.68|430
1738856030000|2025-02-06 15:33:50|6071.18|6070.68|6071.68|6071.18|6071.68|6071.18|6070.68|6070.18|748
1738856040000|2025-02-06 15:34:00|6071.43|6070.93|6071.43|6070.93|6071.55|6071.05|6071.18|6070.68|548
1738856050000|2025-02-06 15:34:10|6071.18|6070.68|6071.43|6070.93|6071.93|6071.43|6071.18|6070.68|369
1738856060000|2025-02-06 15:34:20|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|525
1738856070000|2025-02-06 15:34:30|6071.18|6070.68|6069.93|6069.43|6071.18|6070.68|6069.93|6069.43|316
1738856080000|2025-02-06 15:34:40|6070.18|6069.68|6069.43|6068.93|6070.18|6069.68|6069.18|6068.68|644
1738856090000|2025-02-06 15:34:50|6069.68|6069.18|6070.18|6069.68|6070.18|6069.68|6069.43|6068.93|390
1738856100000|2025-02-06 15:35:00|6069.93|6069.43|6070.3|6069.8|6070.43|6069.93|6069.93|6069.43|564
1738856110000|2025-02-06 15:35:10|6070.43|6069.93|6069.43|6068.93|6070.43|6069.93|6069.43|6068.93|289
1738856120000|2025-02-06 15:35:20|6069.68|6069.18|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|244
1738856130000|2025-02-06 15:35:30|6069.93|6069.43|6070.18|6069.68|6070.18|6069.68|6069.68|6069.18|209
1738856140000|2025-02-06 15:35:40|6069.93|6069.43|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|148
1738856150000|2025-02-06 15:35:50|6070.68|6070.18|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|200
1738856160000|2025-02-06 15:36:00|6070.68|6070.18|6070.93|6070.43|6071.43|6070.93|6070.68|6070.18|340
1738856170000|2025-02-06 15:36:10|6071.18|6070.68|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|204
1738856180000|2025-02-06 15:36:20|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|362
1738856190000|2025-02-06 15:36:30|6071.18|6070.68|6071.68|6071.18|6071.68|6071.18|6071.18|6070.68|381
1738856200000|2025-02-06 15:36:40|6071.93|6071.43|6072.93|6072.43|6073.18|6072.68|6071.93|6071.43|727
1738856210000|2025-02-06 15:36:50|6072.68|6072.18|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|207
1738856220000|2025-02-06 15:37:00|6073.18|6072.68|6073.68|6073.18|6073.68|6073.18|6072.43|6071.93|565
1738856230000|2025-02-06 15:37:10|6073.43|6072.93|6073.68|6073.18|6074.18|6073.68|6073.43|6072.93|379
1738856240000|2025-02-06 15:37:20|6073.93|6073.43|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|303
1738856250000|2025-02-06 15:37:30|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.18|6072.68|255
1738856260000|2025-02-06 15:37:40|6074.05|6073.55|6074.18|6073.68|6074.68|6074.18|6073.93|6073.43|539
1738856270000|2025-02-06 15:37:50|6074.43|6073.93|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|289
1738856280000|2025-02-06 15:38:00|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|330
1738856290000|2025-02-06 15:38:10|6074.43|6073.93|6074.93|6074.43|6075.18|6074.68|6074.43|6073.93|282
1738856300000|2025-02-06 15:38:20|6075.18|6074.68|6076.18|6075.68|6076.18|6075.68|6074.93|6074.43|892
1738856310000|2025-02-06 15:38:30|6076.43|6075.93|6076.93|6076.43|6076.93|6076.43|6076.18|6075.68|611
1738856320000|2025-02-06 15:38:40|6077.18|6076.68|6077.18|6076.68|6077.43|6076.93|6076.93|6076.43|557
1738856330000|2025-02-06 15:38:50|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|6075.93|6075.43|526
1738856340000|2025-02-06 15:39:00|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6076.68|6076.18|548
1738856350000|2025-02-06 15:39:10|6076.93|6076.43|6076.43|6075.93|6076.93|6076.43|6076.18|6075.68|286
1738856360000|2025-02-06 15:39:20|6076.68|6076.18|6076.18|6075.68|6076.68|6076.18|6075.93|6075.43|563
1738856370000|2025-02-06 15:39:30|6075.93|6075.43|6070.18|6069.68|6076.18|6075.68|6069.18|6068.68|5828
1738856380000|2025-02-06 15:39:40|6069.68|6069.18|6069.68|6069.18|6070.43|6069.93|6068.18|6067.68|2162
1738856390000|2025-02-06 15:39:50|6069.43|6068.93|6064.18|6063.68|6069.43|6068.93|6063.43|6062.93|5288
1738856400000|2025-02-06 15:40:00|6063.68|6063.18|6066.93|6066.43|6066.93|6066.43|6063.43|6062.93|2495
1738856410000|2025-02-06 15:40:10|6067.18|6066.68|6067.93|6067.43|6067.93|6067.43|6065.18|6064.68|1753
1738856420000|2025-02-06 15:40:20|6068.18|6067.68|6068.18|6067.68|6069.18|6068.68|6067.68|6067.18|1215
1738856430000|2025-02-06 15:40:30|6068.43|6067.93|6068.93|6068.43|6069.18|6068.68|6067.68|6067.18|1198
1738856440000|2025-02-06 15:40:40|6069.18|6068.68|6069.8|6069.3|6070.43|6069.93|6068.68|6068.18|643
1738856450000|2025-02-06 15:40:50|6069.93|6069.43|6067.18|6066.68|6069.93|6069.43|6066.68|6066.18|1052
1738856460000|2025-02-06 15:41:00|6067.43|6066.93|6069.18|6068.68|6069.43|6068.93|6067.18|6066.68|692
1738856470000|2025-02-06 15:41:10|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6067.68|6067.18|493
1738856480000|2025-02-06 15:41:20|6068.68|6068.18|6069.43|6068.93|6070.18|6069.68|6068.68|6068.18|495
1738856490000|2025-02-06 15:41:30|6069.68|6069.18|6070.18|6069.68|6070.18|6069.68|6069.68|6069.18|353
1738856500000|2025-02-06 15:41:40|6069.93|6069.43|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|284
1738856510000|2025-02-06 15:41:50|6070.68|6070.18|6070.68|6070.18|6071.18|6070.68|6070.43|6069.93|413
1738856520000|2025-02-06 15:42:00|6070.93|6070.43|6069.93|6069.43|6071.93|6071.43|6069.93|6069.43|757
1738856530000|2025-02-06 15:42:10|6070.18|6069.68|6071.18|6070.68|6071.43|6070.93|6069.93|6069.43|471
1738856540000|2025-02-06 15:42:20|6071.43|6070.93|6071.68|6071.18|6071.68|6071.18|6070.93|6070.43|325
1738856550000|2025-02-06 15:42:30|6071.43|6070.93|6070.93|6070.43|6071.68|6071.18|6070.68|6070.18|468
1738856560000|2025-02-06 15:42:40|6071.43|6070.93|6071.68|6071.18|6071.93|6071.43|6071.43|6070.93|317
1738856570000|2025-02-06 15:42:50|6071.93|6071.43|6071.18|6070.68|6072.93|6072.43|6071.18|6070.68|905
1738856580000|2025-02-06 15:43:00|6070.93|6070.43|6069.18|6068.68|6071.18|6070.68|6069.18|6068.68|608
1738856590000|2025-02-06 15:43:10|6069.43|6068.93|6069.18|6068.68|6069.68|6069.18|6069.18|6068.68|335
1738856600000|2025-02-06 15:43:20|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.68|6068.18|345
1738856610000|2025-02-06 15:43:30|6069.05|6068.55|6069.18|6068.68|6070.18|6069.68|6068.93|6068.43|435
1738856620000|2025-02-06 15:43:40|6068.93|6068.43|6067.93|6067.43|6069.18|6068.68|6067.93|6067.43|326
1738856630000|2025-02-06 15:43:50|6067.68|6067.18|6067.43|6066.93|6067.68|6067.18|6066.68|6066.18|807
1738856640000|2025-02-06 15:44:00|6067.93|6067.43|6067.93|6067.43|6068.68|6068.18|6067.68|6067.18|553
1738856650000|2025-02-06 15:44:10|6067.68|6067.18|6067.18|6066.68|6068.43|6067.93|6066.93|6066.43|563
1738856660000|2025-02-06 15:44:20|6066.93|6066.43|6065.93|6065.43|6067.43|6066.93|6065.68|6065.18|908
1738856670000|2025-02-06 15:44:30|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6065.43|6064.93|516
1738856680000|2025-02-06 15:44:40|6066.43|6065.93|6066.68|6066.18|6066.68|6066.18|6065.93|6065.43|506
1738856690000|2025-02-06 15:44:50|6066.93|6066.43|6066.68|6066.18|6067.18|6066.68|6066.43|6065.93|465
1738856700000|2025-02-06 15:45:00|6066.93|6066.43|6065.43|6064.93|6067.18|6066.68|6065.43|6064.93|605
1738856710000|2025-02-06 15:45:10|6065.68|6065.18|6065.93|6065.43|6066.43|6065.93|6064.93|6064.43|506
1738856720000|2025-02-06 15:45:20|6066.18|6065.68|6066.43|6065.93|6066.93|6066.43|6065.93|6065.43|387
1738856730000|2025-02-06 15:45:30|6066.18|6065.68|6066.43|6065.93|6066.93|6066.43|6065.93|6065.43|209
1738856740000|2025-02-06 15:45:40|6066.68|6066.18|6066.18|6065.68|6067.18|6066.68|6066.18|6065.68|406
1738856750000|2025-02-06 15:45:50|6066.43|6065.93|6066.68|6066.18|6066.68|6066.18|6066.18|6065.68|330
1738856760000|2025-02-06 15:46:00|6066.43|6065.93|6066.43|6065.93|6066.68|6066.18|6065.93|6065.43|375
1738856770000|2025-02-06 15:46:10|6066.18|6065.68|6066.18|6065.68|6066.68|6066.18|6065.68|6065.18|442
1738856780000|2025-02-06 15:46:20|6065.93|6065.43|6065.18|6064.68|6066.18|6065.68|6065.18|6064.68|309
1738856790000|2025-02-06 15:46:30|6065.43|6064.93|6065.43|6064.93|6066.18|6065.68|6065.18|6064.68|387
1738856800000|2025-02-06 15:46:40|6065.18|6064.68|6065.43|6064.93|6065.43|6064.93|6064.93|6064.43|296
1738856810000|2025-02-06 15:46:50|6065.18|6064.68|6064.68|6064.18|6065.43|6064.93|6064.68|6064.18|513
1738856820000|2025-02-06 15:47:00|6064.93|6064.43|6064.18|6063.68|6065.18|6064.68|6064.18|6063.68|649
1738856830000|2025-02-06 15:47:10|6064.43|6063.93|6063.93|6063.43|6064.43|6063.93|6063.18|6062.68|979
1738856840000|2025-02-06 15:47:20|6063.68|6063.18|6063.43|6062.93|6063.93|6063.43|6062.93|6062.43|739
1738856850000|2025-02-06 15:47:30|6063.68|6063.18|6063.43|6062.93|6063.68|6063.18|6062.93|6062.43|741
1738856860000|2025-02-06 15:47:40|6063.68|6063.18|6063.43|6062.93|6063.68|6063.18|6063.18|6062.68|561
1738856870000|2025-02-06 15:47:50|6063.68|6063.18|6061.43|6060.93|6063.68|6063.18|6061.43|6060.93|1060
1738856880000|2025-02-06 15:48:00|6061.18|6060.68|6062.93|6062.43|6062.93|6062.43|6061.18|6060.68|1113
1738856890000|2025-02-06 15:48:10|6062.68|6062.18|6063.18|6062.68|6063.43|6062.93|6062.68|6062.18|726
1738856900000|2025-02-06 15:48:20|6063.43|6062.93|6063.18|6062.68|6063.68|6063.18|6062.93|6062.43|619
1738856910000|2025-02-06 15:48:30|6063.43|6062.93|6062.18|6061.68|6063.43|6062.93|6062.18|6061.68|718
1738856920000|2025-02-06 15:48:40|6062.43|6061.93|6062.43|6061.93|6062.43|6061.93|6062.18|6061.68|776
1738856930000|2025-02-06 15:48:50|6062.68|6062.18|6062.93|6062.43|6063.18|6062.68|6062.43|6061.93|366
1738856940000|2025-02-06 15:49:00|6063.18|6062.68|6063.18|6062.68|6063.68|6063.18|6062.43|6061.93|1066
1738856950000|2025-02-06 15:49:10|6063.43|6062.93|6063.43|6062.93|6064.68|6064.18|6063.43|6062.93|641
1738856960000|2025-02-06 15:49:20|6063.18|6062.68|6063.43|6062.93|6063.43|6062.93|6062.93|6062.43|425
1738856970000|2025-02-06 15:49:30|6063.68|6063.18|6063.43|6062.93|6063.93|6063.43|6063.43|6062.93|415
1738856980000|2025-02-06 15:49:40|6063.18|6062.68|6064.68|6064.18|6064.68|6064.18|6062.93|6062.43|526
1738856990000|2025-02-06 15:49:50|6064.43|6063.93|6064.18|6063.68|6064.43|6063.93|6063.93|6063.43|599
1738857000000|2025-02-06 15:50:00|6063.93|6063.43|6065.93|6065.43|6065.93|6065.43|6063.93|6063.43|1780
1738857010000|2025-02-06 15:50:10|6065.8|6065.3|6066.68|6066.18|6067.18|6066.68|6065.43|6064.93|1578
1738857020000|2025-02-06 15:50:20|6066.18|6065.68|6066.43|6065.93|6066.43|6065.93|6065.68|6065.18|1185
1738857030000|2025-02-06 15:50:30|6066.68|6066.18|6065.93|6065.43|6066.68|6066.18|6065.93|6065.43|768
1738857040000|2025-02-06 15:50:40|6065.68|6065.18|6065.93|6065.43|6066.68|6066.18|6065.43|6064.93|416
1738857050000|2025-02-06 15:50:50|6066.18|6065.68|6066.43|6065.93|6066.68|6066.18|6066.05|6065.55|519
1738857060000|2025-02-06 15:51:00|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|768
1738857070000|2025-02-06 15:51:10|6066.18|6065.68|6066.68|6066.18|6067.18|6066.68|6065.93|6065.43|530
1738857080000|2025-02-06 15:51:20|6066.93|6066.43|6066.68|6066.18|6067.18|6066.68|6066.43|6065.93|549
1738857090000|2025-02-06 15:51:30|6066.93|6066.43|6066.43|6065.93|6066.93|6066.43|6066.18|6065.68|367
1738857100000|2025-02-06 15:51:40|6066.68|6066.18|6067.18|6066.68|6067.18|6066.68|6066.68|6066.18|341
1738857110000|2025-02-06 15:51:50|6066.93|6066.43|6067.43|6066.93|6067.43|6066.93|6066.93|6066.43|569
1738857120000|2025-02-06 15:52:00|6067.3|6066.8|6067.93|6067.43|6067.93|6067.43|6066.43|6065.93|849
1738857130000|2025-02-06 15:52:10|6067.68|6067.18|6068.43|6067.93|6068.43|6067.93|6067.68|6067.18|556
1738857140000|2025-02-06 15:52:20|6068.18|6067.68|6067.93|6067.43|6068.18|6067.68|6067.68|6067.18|490
1738857150000|2025-02-06 15:52:30|6068.18|6067.68|6067.93|6067.43|6068.18|6067.68|6067.68|6067.18|399
1738857160000|2025-02-06 15:52:40|6068.18|6067.68|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|206
1738857170000|2025-02-06 15:52:50|6068.18|6067.68|6068.18|6067.68|6068.18|6067.68|6067.93|6067.43|356
1738857180000|2025-02-06 15:53:00|6067.93|6067.43|6067.68|6067.18|6068.18|6067.68|6067.68|6067.18|405
1738857190000|2025-02-06 15:53:10|6067.93|6067.43|6067.68|6067.18|6067.93|6067.43|6067.68|6067.18|257
1738857200000|2025-02-06 15:53:20|6067.18|6066.68|6066.93|6066.43|6067.43|6066.93|6066.93|6066.43|383
1738857210000|2025-02-06 15:53:30|6066.68|6066.18|6067.18|6066.68|6067.18|6066.68|6066.68|6066.18|269
1738857220000|2025-02-06 15:53:40|6066.93|6066.43|6065.43|6064.93|6066.93|6066.43|6065.43|6064.93|485
1738857230000|2025-02-06 15:53:50|6065.68|6065.18|6066.18|6065.68|6066.18|6065.68|6065.43|6064.93|230
1738857240000|2025-02-06 15:54:00|6066.43|6065.93|6066.43|6065.93|6066.93|6066.43|6066.18|6065.68|342
1738857250000|2025-02-06 15:54:10|6066.55|6066.05|6067.18|6066.68|6067.18|6066.68|6066.55|6066.05|161
1738857260000|2025-02-06 15:54:20|6066.93|6066.43|6066.93|6066.43|6067.18|6066.68|6066.93|6066.43|184
1738857270000|2025-02-06 15:54:30|6066.68|6066.18|6067.93|6067.43|6068.18|6067.68|6066.68|6066.18|435
1738857280000|2025-02-06 15:54:40|6068.18|6067.68|6067.68|6067.18|6068.18|6067.68|6067.68|6067.18|292
1738857290000|2025-02-06 15:54:50|6067.43|6066.93|6067.68|6067.18|6067.68|6067.18|6067.43|6066.93|184
1738857300000|2025-02-06 15:55:00|6067.93|6067.43|6068.93|6068.43|6068.93|6068.43|6067.93|6067.43|552
1738857310000|2025-02-06 15:55:10|6068.68|6068.18|6068.18|6067.68|6068.68|6068.18|6068.18|6067.68|270
1738857320000|2025-02-06 15:55:20|6068.43|6067.93|6067.93|6067.43|6068.43|6067.93|6067.68|6067.18|265
1738857330000|2025-02-06 15:55:30|6067.68|6067.18|6066.68|6066.18|6067.68|6067.18|6066.68|6066.18|403
1738857340000|2025-02-06 15:55:40|6066.43|6065.93|6066.43|6065.93|6066.93|6066.43|6066.43|6065.93|202
1738857350000|2025-02-06 15:55:50|6066.18|6065.68|6066.18|6065.68|6066.68|6066.18|6066.18|6065.68|247
1738857360000|2025-02-06 15:56:00|6065.93|6065.43|6065.68|6065.18|6066.43|6065.93|6065.68|6065.18|440
1738857370000|2025-02-06 15:56:10|6065.93|6065.43|6066.18|6065.68|6066.18|6065.68|6065.68|6065.18|218
1738857380000|2025-02-06 15:56:20|6065.93|6065.43|6067.18|6066.68|6067.18|6066.68|6065.43|6064.93|419
1738857390000|2025-02-06 15:56:30|6067.43|6066.93|6066.68|6066.18|6067.68|6067.18|6066.43|6065.93|269
1738857400000|2025-02-06 15:56:40|6066.43|6065.93|6065.93|6065.43|6066.43|6065.93|6065.93|6065.43|317
1738857410000|2025-02-06 15:56:50|6066.18|6065.68|6065.93|6065.43|6066.18|6065.68|6065.93|6065.43|110
1738857420000|2025-02-06 15:57:00|6066.18|6065.68|6066.18|6065.68|6066.68|6066.18|6065.93|6065.43|298
1738857430000|2025-02-06 15:57:10|6066.43|6065.93|6065.93|6065.43|6066.43|6065.93|6065.93|6065.43|264
1738857440000|2025-02-06 15:57:20|6065.68|6065.18|6065.93|6065.43|6065.93|6065.43|6065.68|6065.18|113
1738857450000|2025-02-06 15:57:30|6066.18|6065.68|6066.43|6065.93|6066.43|6065.93|6066.18|6065.68|179
1738857460000|2025-02-06 15:57:40|6066.18|6065.68|6066.18|6065.68|6066.18|6065.68|6066.18|6065.68|151
1738857470000|2025-02-06 15:57:50|6066.43|6065.93|6067.18|6066.68|6067.43|6066.93|6066.18|6065.68|298
1738857480000|2025-02-06 15:58:00|6067.43|6066.93|6067.43|6066.93|6067.68|6067.18|6067.18|6066.68|253
1738857490000|2025-02-06 15:58:10|6067.18|6066.68|6067.18|6066.68|6067.43|6066.93|6067.18|6066.68|231
1738857500000|2025-02-06 15:58:20|6067.43|6066.93|6066.93|6066.43|6067.43|6066.93|6066.43|6065.93|358
1738857510000|2025-02-06 15:58:30|6066.68|6066.18|6066.43|6065.93|6066.93|6066.43|6066.43|6065.93|239
1738857520000|2025-02-06 15:58:40|6066.18|6065.68|6065.18|6064.68|6066.18|6065.68|6064.93|6064.43|694
1738857530000|2025-02-06 15:58:50|6065.43|6064.93|6065.93|6065.43|6066.18|6065.68|6065.18|6064.68|334
1738857540000|2025-02-06 15:59:00|6066.43|6065.93|6066.68|6066.18|6066.93|6066.43|6066.18|6065.68|428
1738857550000|2025-02-06 15:59:10|6066.93|6066.43|6066.68|6066.18|6066.93|6066.43|6066.68|6066.18|121
1738857560000|2025-02-06 15:59:20|6066.93|6066.43|6066.68|6066.18|6066.93|6066.43|6066.68|6066.18|147
1738857570000|2025-02-06 15:59:30|6066.43|6065.93|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|218
1738857580000|2025-02-06 15:59:40|6066.18|6065.68|6065.68|6065.18|6066.18|6065.68|6065.68|6065.18|146
1738857590000|2025-02-06 15:59:50|6065.93|6065.43|6065.93|6065.43|6066.18|6065.68|6065.68|6065.18|273
1738857600000|2025-02-06 16:00:00|6066.18|6065.68|6065.43|6064.93|6066.18|6065.68|6065.18|6064.68|373
1738857610000|2025-02-06 16:00:10|6065.68|6065.18|6065.43|6064.93|6066.18|6065.68|6065.43|6064.93|333
1738857620000|2025-02-06 16:00:20|6065.68|6065.18|6065.93|6065.43|6065.93|6065.43|6065.18|6064.68|330
1738857630000|2025-02-06 16:00:30|6065.68|6065.18|6065.93|6065.43|6066.18|6065.68|6065.43|6064.93|312
1738857640000|2025-02-06 16:00:40|6066.18|6065.68|6066.43|6065.93|6066.43|6065.93|6065.68|6065.18|343
1738857650000|2025-02-06 16:00:50|6066.18|6065.68|6066.43|6065.93|6066.43|6065.93|6065.68|6065.18|323
1738857660000|2025-02-06 16:01:00|6066.68|6066.18|6066.93|6066.43|6067.18|6066.68|6066.18|6065.68|497
1738857670000|2025-02-06 16:01:10|6067.18|6066.68|6067.18|6066.68|6067.93|6067.43|6066.93|6066.43|450
1738857680000|2025-02-06 16:01:20|6067.43|6066.93|6067.93|6067.43|6068.18|6067.68|6067.43|6066.93|324
1738857690000|2025-02-06 16:01:30|6068.18|6067.68|6068.18|6067.68|6068.43|6067.93|6068.18|6067.68|413
1738857700000|2025-02-06 16:01:40|6067.93|6067.43|6067.43|6066.93|6067.93|6067.43|6067.18|6066.68|293
1738857710000|2025-02-06 16:01:50|6067.68|6067.18|6067.68|6067.18|6067.93|6067.43|6067.43|6066.93|244
1738857720000|2025-02-06 16:02:00|6067.93|6067.43|6067.43|6066.93|6067.93|6067.43|6067.18|6066.68|228
1738857730000|2025-02-06 16:02:10|6067.18|6066.68|6066.68|6066.18|6067.18|6066.68|6066.68|6066.18|323
1738857740000|2025-02-06 16:02:20|6066.93|6066.43|6067.18|6066.68|6067.68|6067.18|6066.93|6066.43|221
1738857750000|2025-02-06 16:02:30|6066.93|6066.43|6067.43|6066.93|6067.43|6066.93|6066.93|6066.43|174
1738857760000|2025-02-06 16:02:40|6067.18|6066.68|6067.43|6066.93|6067.43|6066.93|6067.18|6066.68|152
1738857770000|2025-02-06 16:02:50|6067.68|6067.18|6067.93|6067.43|6067.93|6067.43|6067.43|6066.93|203
1738857780000|2025-02-06 16:03:00|6068.18|6067.68|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|298
1738857790000|2025-02-06 16:03:10|6068.18|6067.68|6069.18|6068.68|6069.18|6068.68|6068.18|6067.68|511
1738857800000|2025-02-06 16:03:20|6068.93|6068.43|6069.18|6068.68|6069.18|6068.68|6068.43|6067.93|466
1738857810000|2025-02-06 16:03:30|6069.3|6068.8|6069.18|6068.68|6069.68|6069.18|6069.18|6068.68|526
1738857820000|2025-02-06 16:03:40|6069.43|6068.93|6069.43|6068.93|6069.43|6068.93|6069.18|6068.68|225
1738857830000|2025-02-06 16:03:50|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|244
1738857840000|2025-02-06 16:04:00|6068.93|6068.43|6069.18|6068.68|6069.43|6068.93|6068.68|6068.18|316
1738857850000|2025-02-06 16:04:10|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.18|6068.68|242
1738857860000|2025-02-06 16:04:20|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6068.93|6068.43|235
1738857870000|2025-02-06 16:04:30|6068.93|6068.43|6068.68|6068.18|6069.18|6068.68|6068.05|6067.55|342
1738857880000|2025-02-06 16:04:40|6068.93|6068.43|6068.43|6067.93|6068.93|6068.43|6068.43|6067.93|156
1738857890000|2025-02-06 16:04:50|6068.68|6068.18|6068.43|6067.93|6068.8|6068.3|6068.43|6067.93|205
1738857900000|2025-02-06 16:05:00|6068.55|6068.05|6068.43|6067.93|6068.55|6068.05|6068.18|6067.68|245
1738857910000|2025-02-06 16:05:10|6068.18|6067.68|6067.93|6067.43|6068.18|6067.68|6067.43|6066.93|313
1738857920000|2025-02-06 16:05:20|6067.68|6067.18|6068.18|6067.68|6068.18|6067.68|6067.68|6067.18|230
1738857930000|2025-02-06 16:05:30|6067.93|6067.43|6068.18|6067.68|6068.43|6067.93|6067.68|6067.18|241
1738857940000|2025-02-06 16:05:40|6068.43|6067.93|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|198
1738857950000|2025-02-06 16:05:50|6067.93|6067.43|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|205
1738857960000|2025-02-06 16:06:00|6068.43|6067.93|6069.43|6068.93|6069.43|6068.93|6068.43|6067.93|476
1738857970000|2025-02-06 16:06:10|6069.18|6068.68|6069.43|6068.93|6069.68|6069.18|6068.93|6068.43|242
1738857980000|2025-02-06 16:06:20|6069.68|6069.18|6069.68|6069.18|6069.93|6069.43|6069.68|6069.18|448
1738857990000|2025-02-06 16:06:30|6069.93|6069.43|6068.93|6068.43|6069.93|6069.43|6068.93|6068.43|316
1738858000000|2025-02-06 16:06:40|6068.68|6068.18|6068.93|6068.43|6069.43|6068.93|6068.43|6067.93|341
1738858010000|2025-02-06 16:06:50|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.93|6068.43|187
1738858020000|2025-02-06 16:07:00|6069.18|6068.68|6069.43|6068.93|6069.68|6069.18|6068.93|6068.43|195
1738858030000|2025-02-06 16:07:10|6069.68|6069.18|6069.93|6069.43|6069.93|6069.43|6069.68|6069.18|159
1738858040000|2025-02-06 16:07:20|6069.68|6069.18|6069.43|6068.93|6069.93|6069.43|6069.18|6068.68|281
1738858050000|2025-02-06 16:07:30|6069.3|6068.8|6069.18|6068.68|6069.43|6068.93|6068.93|6068.43|127
1738858060000|2025-02-06 16:07:40|6068.93|6068.43|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|156
1738858070000|2025-02-06 16:07:50|6068.93|6068.43|6067.93|6067.43|6068.93|6068.43|6067.93|6067.43|193
1738858080000|2025-02-06 16:08:00|6068.18|6067.68|6068.18|6067.68|6068.43|6067.93|6068.18|6067.68|192
1738858090000|2025-02-06 16:08:10|6067.93|6067.43|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|253
1738858100000|2025-02-06 16:08:20|6067.93|6067.43|6067.93|6067.43|6068.43|6067.93|6067.93|6067.43|229
1738858110000|2025-02-06 16:08:30|6068.18|6067.68|6068.68|6068.18|6068.68|6068.18|6067.93|6067.43|178
1738858120000|2025-02-06 16:08:40|6068.43|6067.93|6069.18|6068.68|6069.18|6068.68|6068.43|6067.93|164
1738858130000|2025-02-06 16:08:50|6069.43|6068.93|6069.93|6069.43|6069.93|6069.43|6069.43|6068.93|144
1738858140000|2025-02-06 16:09:00|6070.18|6069.68|6069.93|6069.43|6070.43|6069.93|6069.93|6069.43|386
1738858150000|2025-02-06 16:09:10|6070.18|6069.68|6070.18|6069.68|6070.43|6069.93|6069.93|6069.43|272
1738858160000|2025-02-06 16:09:20|6070.43|6069.93|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|110
1738858170000|2025-02-06 16:09:30|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|221
1738858180000|2025-02-06 16:09:40|6070.68|6070.18|6071.18|6070.68|6071.18|6070.68|6070.68|6070.18|283
1738858190000|2025-02-06 16:09:50|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.68|6070.18|392
1738858200000|2025-02-06 16:10:00|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.68|6070.18|238
1738858210000|2025-02-06 16:10:10|6071.43|6070.93|6071.93|6071.43|6072.18|6071.68|6071.43|6070.93|711
1738858220000|2025-02-06 16:10:20|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|165
1738858230000|2025-02-06 16:10:30|6072.18|6071.68|6073.68|6073.18|6073.93|6073.43|6072.18|6071.68|2698
1738858240000|2025-02-06 16:10:40|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|370
1738858250000|2025-02-06 16:10:50|6073.68|6073.18|6073.93|6073.43|6074.18|6073.68|6073.68|6073.18|549
1738858260000|2025-02-06 16:11:00|6074.18|6073.68|6074.68|6074.18|6074.68|6074.18|6074.18|6073.68|1007
1738858270000|2025-02-06 16:11:10|||||||||294
1738858280000|2025-02-06 16:11:20|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|586
1738858290000|2025-02-06 16:11:30|6074.18|6073.68|6074.18|6073.68|6074.68|6074.18|6074.18|6073.68|609
1738858300000|2025-02-06 16:11:40|6074.43|6073.93|6074.93|6074.43|6075.18|6074.68|6074.43|6073.93|360
1738858310000|2025-02-06 16:11:50|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|109
1738858320000|2025-02-06 16:12:00|6074.43|6073.93|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|459
1738858330000|2025-02-06 16:12:10|6074.68|6074.18|6074.43|6073.93|6074.68|6074.18|6074.18|6073.68|349
1738858340000|2025-02-06 16:12:20|6074.18|6073.68|6073.68|6073.18|6074.43|6073.93|6073.18|6072.68|677
1738858350000|2025-02-06 16:12:30|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|245
1738858360000|2025-02-06 16:12:40|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|209
1738858370000|2025-02-06 16:12:50|6072.68|6072.18|6072.93|6072.43|6073.18|6072.68|6072.43|6071.93|290
1738858380000|2025-02-06 16:13:00|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.18|6071.68|373
1738858390000|2025-02-06 16:13:10|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.3|6071.8|252
1738858400000|2025-02-06 16:13:20|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|75
1738858410000|2025-02-06 16:13:30|6072.43|6071.93|6072.93|6072.43|6073.18|6072.68|6072.43|6071.93|283
1738858420000|2025-02-06 16:13:40|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|143
1738858430000|2025-02-06 16:13:50|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|114
1738858440000|2025-02-06 16:14:00|6072.68|6072.18|6073.43|6072.93|6073.43|6072.93|6072.68|6072.18|213
1738858450000|2025-02-06 16:14:10|6073.68|6073.18|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|165
1738858460000|2025-02-06 16:14:20|6073.93|6073.43|6074.93|6074.43|6074.93|6074.43|6073.93|6073.43|238
1738858470000|2025-02-06 16:14:30|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|276
1738858480000|2025-02-06 16:14:40|6075.18|6074.68|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|279
1738858490000|2025-02-06 16:14:50|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|444
1738858500000|2025-02-06 16:15:00|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|206
1738858510000|2025-02-06 16:15:10|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|213
1738858520000|2025-02-06 16:15:20|6075.05|6074.55|6075.43|6074.93|6075.68|6075.18|6074.93|6074.43|346
1738858530000|2025-02-06 16:15:30|6075.68|6075.18|6075.18|6074.68|6075.68|6075.18|6075.18|6074.68|178
1738858540000|2025-02-06 16:15:40|6074.93|6074.43|6074.43|6073.93|6075.18|6074.68|6074.18|6073.68|518
1738858550000|2025-02-06 16:15:50|6074.68|6074.18|6075.18|6074.68|6075.18|6074.68|6074.68|6074.18|179
1738858560000|2025-02-06 16:16:00|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|173
1738858570000|2025-02-06 16:16:10|6074.68|6074.18|6075.18|6074.68|6075.18|6074.68|6074.68|6074.18|207
1738858580000|2025-02-06 16:16:20|6074.93|6074.43|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|182
1738858590000|2025-02-06 16:16:30|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|57
1738858600000|2025-02-06 16:16:40|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|134
1738858610000|2025-02-06 16:16:50|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|182
1738858620000|2025-02-06 16:17:00|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|133
1738858630000|2025-02-06 16:17:10|6075.3|6074.8|6075.18|6074.68|6075.68|6075.18|6075.18|6074.68|457
1738858640000|2025-02-06 16:17:20|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|153
1738858650000|2025-02-06 16:17:30|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|372
1738858660000|2025-02-06 16:17:40|6075.05|6074.55|6075.93|6075.43|6075.93|6075.43|6074.93|6074.43|399
1738858670000|2025-02-06 16:17:50|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|189
1738858680000|2025-02-06 16:18:00|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|220
1738858690000|2025-02-06 16:18:10|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|394
1738858700000|2025-02-06 16:18:20|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|99
1738858710000|2025-02-06 16:18:30|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|77
1738858720000|2025-02-06 16:18:40|||||||||146
1738858730000|2025-02-06 16:18:50|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|163
1738858740000|2025-02-06 16:19:00|6075.93|6075.43|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|367
1738858750000|2025-02-06 16:19:10|||||||||107
1738858760000|2025-02-06 16:19:20|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|272
1738858770000|2025-02-06 16:19:30|||||||||63
1738858780000|2025-02-06 16:19:40|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.43|6074.93|204
1738858790000|2025-02-06 16:19:50|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|123
1738858800000|2025-02-06 16:20:00|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|387
1738858810000|2025-02-06 16:20:10|||||||||72
1738858820000|2025-02-06 16:20:20|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|159
1738858830000|2025-02-06 16:20:30|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|261
1738858840000|2025-02-06 16:20:40|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|122
1738858850000|2025-02-06 16:20:50|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|80
1738858860000|2025-02-06 16:21:00|6075.43|6074.93|6075.93|6075.43|6076.18|6075.68|6075.18|6074.68|417
1738858870000|2025-02-06 16:21:10|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|229
1738858880000|2025-02-06 16:21:20|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|238
1738858890000|2025-02-06 16:21:30|6075.93|6075.43|6075.68|6075.18|6076.18|6075.68|6075.68|6075.18|370
1738858900000|2025-02-06 16:21:40|6075.43|6074.93|6075.93|6075.43|6075.93|6075.43|6075.43|6074.93|127
1738858910000|2025-02-06 16:21:50|6075.68|6075.18|6075.43|6074.93|6075.93|6075.43|6075.43|6074.93|119
1738858920000|2025-02-06 16:22:00|6075.68|6075.18|6075.43|6074.93|6075.93|6075.43|6075.43|6074.93|272
1738858930000|2025-02-06 16:22:10|6075.18|6074.68|6074.43|6073.93|6075.18|6074.68|6074.43|6073.93|390
1738858940000|2025-02-06 16:22:20|6074.18|6073.68|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|761
1738858950000|2025-02-06 16:22:30|6073.93|6073.43|6074.18|6073.68|6074.43|6073.93|6073.93|6073.43|340
1738858960000|2025-02-06 16:22:40|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|184
1738858970000|2025-02-06 16:22:50|6074.18|6073.68|6075.18|6074.68|6075.18|6074.68|6074.18|6073.68|169
1738858980000|2025-02-06 16:23:00|6074.93|6074.43|6075.43|6074.93|6075.68|6075.18|6074.93|6074.43|356
1738858990000|2025-02-06 16:23:10|||||||||41
1738859000000|2025-02-06 16:23:20|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|90
1738859010000|2025-02-06 16:23:30|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|240
1738859020000|2025-02-06 16:23:40|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|71
1738859030000|2025-02-06 16:23:50|6075.68|6075.18|6075.93|6075.43|6076.18|6075.68|6075.68|6075.18|274
1738859040000|2025-02-06 16:24:00|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|160
1738859050000|2025-02-06 16:24:10|||||||||253
1738859060000|2025-02-06 16:24:20|6076.3|6075.8|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|210
1738859070000|2025-02-06 16:24:30|6076.68|6076.18|6076.43|6075.93|6076.68|6076.18|6076.18|6075.68|337
1738859080000|2025-02-06 16:24:40|6076.68|6076.18|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|168
1738859090000|2025-02-06 16:24:50|||||||||159
1738859100000|2025-02-06 16:25:00|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|499
1738859110000|2025-02-06 16:25:10|6076.68|6076.18|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|174
1738859120000|2025-02-06 16:25:20|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|62
1738859130000|2025-02-06 16:25:30|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|146
1738859140000|2025-02-06 16:25:40|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|191
1738859150000|2025-02-06 16:25:50|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|189
1738859160000|2025-02-06 16:26:00|6076.18|6075.68|6075.68|6075.18|6076.18|6075.68|6075.68|6075.18|244
1738859170000|2025-02-06 16:26:10|6075.93|6075.43|6075.43|6074.93|6075.93|6075.43|6075.43|6074.93|446
1738859180000|2025-02-06 16:26:20|6075.68|6075.18|6076.18|6075.68|6076.18|6075.68|6075.43|6074.93|296
1738859190000|2025-02-06 16:26:30|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|128
1738859200000|2025-02-06 16:26:40|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|347
1738859210000|2025-02-06 16:26:50|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|231
1738859220000|2025-02-06 16:27:00|6075.68|6075.18|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|281
1738859230000|2025-02-06 16:27:10|6075.43|6074.93|6075.18|6074.68|6075.68|6075.18|6075.18|6074.68|209
1738859240000|2025-02-06 16:27:20|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|149
1738859250000|2025-02-06 16:27:30|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|158
1738859260000|2025-02-06 16:27:40|6075.68|6075.18|6075.93|6075.43|6076.18|6075.68|6075.68|6075.18|477
1738859270000|2025-02-06 16:27:50|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.68|6075.18|266
1738859280000|2025-02-06 16:28:00|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|220
1738859290000|2025-02-06 16:28:10|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|226
1738859300000|2025-02-06 16:28:20|6076.18|6075.68|6075.68|6075.18|6076.18|6075.68|6075.43|6074.93|413
1738859310000|2025-02-06 16:28:30|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|234
1738859320000|2025-02-06 16:28:40|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|132
1738859330000|2025-02-06 16:28:50|6075.18|6074.68|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|264
1738859340000|2025-02-06 16:29:00|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.93|6074.43|270
1738859350000|2025-02-06 16:29:10|6075.18|6074.68|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|178
1738859360000|2025-02-06 16:29:20|6074.68|6074.18|6075.43|6074.93|6075.43|6074.93|6074.68|6074.18|296
1738859370000|2025-02-06 16:29:30|||||||||183
1738859380000|2025-02-06 16:29:40|6075.55|6075.05|6075.18|6074.68|6075.55|6075.05|6075.18|6074.68|251
1738859390000|2025-02-06 16:29:50|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|260
1738859400000|2025-02-06 16:30:00|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|407
1738859410000|2025-02-06 16:30:10|6074.93|6074.43|6074.18|6073.68|6075.18|6074.68|6073.93|6073.43|575
1738859420000|2025-02-06 16:30:20|6073.93|6073.43|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|236
1738859430000|2025-02-06 16:30:30|6073.93|6073.43|6073.68|6073.18|6073.93|6073.43|6073.43|6072.93|421
1738859440000|2025-02-06 16:30:40|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|412
1738859450000|2025-02-06 16:30:50|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|297
1738859460000|2025-02-06 16:31:00|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|329
1738859470000|2025-02-06 16:31:10|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|279
1738859480000|2025-02-06 16:31:20|6073.43|6072.93|6073.93|6073.43|6073.93|6073.43|6073.43|6072.93|228
1738859490000|2025-02-06 16:31:30|6073.8|6073.3|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|189
1738859500000|2025-02-06 16:31:40|6074.18|6073.68|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|313
1738859510000|2025-02-06 16:31:50|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6073.93|6073.43|218
1738859520000|2025-02-06 16:32:00|6074.18|6073.68|6075.18|6074.68|6075.18|6074.68|6074.18|6073.68|311
1738859530000|2025-02-06 16:32:10|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|218
1738859540000|2025-02-06 16:32:20|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.68|6074.18|202
1738859550000|2025-02-06 16:32:30|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.93|6074.43|161
1738859560000|2025-02-06 16:32:40|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|278
1738859570000|2025-02-06 16:32:50|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.18|6073.68|252
1738859580000|2025-02-06 16:33:00|6074.18|6073.68|6074.68|6074.18|6074.68|6074.18|6074.18|6073.68|134
1738859590000|2025-02-06 16:33:10|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|281
1738859600000|2025-02-06 16:33:20|6074.68|6074.18|6074.18|6073.68|6074.68|6074.18|6074.18|6073.68|193
1738859610000|2025-02-06 16:33:30|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|227
1738859620000|2025-02-06 16:33:40|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|401
1738859630000|2025-02-06 16:33:50|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|190
1738859640000|2025-02-06 16:34:00|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|130
1738859650000|2025-02-06 16:34:10|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|146
1738859660000|2025-02-06 16:34:20|6073.68|6073.18|6073.43|6072.93|6073.93|6073.43|6073.43|6072.93|228
1738859670000|2025-02-06 16:34:30|6073.68|6073.18|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|175
1738859680000|2025-02-06 16:34:40|6073.43|6072.93|6073.68|6073.18|6073.93|6073.43|6073.43|6072.93|255
1738859690000|2025-02-06 16:34:50|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|286
1738859700000|2025-02-06 16:35:00|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|144
1738859710000|2025-02-06 16:35:10|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|239
1738859720000|2025-02-06 16:35:20|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|383
1738859730000|2025-02-06 16:35:30|6074.18|6073.68|6074.18|6073.68|6074.68|6074.18|6074.18|6073.68|306
1738859740000|2025-02-06 16:35:40|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|251
1738859750000|2025-02-06 16:35:50|6073.93|6073.43|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|146
1738859760000|2025-02-06 16:36:00|6073.93|6073.43|6072.93|6072.43|6073.93|6073.43|6072.68|6072.18|479
1738859770000|2025-02-06 16:36:10|6072.68|6072.18|6072.18|6071.68|6072.68|6072.18|6071.93|6071.43|645
1738859780000|2025-02-06 16:36:20|6072.43|6071.93|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|273
1738859790000|2025-02-06 16:36:30|6072.68|6072.18|6072.43|6071.93|6072.93|6072.43|6072.43|6071.93|124
1738859800000|2025-02-06 16:36:40|6072.55|6072.05|6073.43|6072.93|6073.43|6072.93|6072.55|6072.05|340
1738859810000|2025-02-06 16:36:50|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|170
1738859820000|2025-02-06 16:37:00|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|119
1738859830000|2025-02-06 16:37:10|6073.18|6072.68|6073.43|6072.93|6073.68|6073.18|6072.93|6072.43|234
1738859840000|2025-02-06 16:37:20|6073.68|6073.18|6073.18|6072.68|6073.93|6073.43|6073.18|6072.68|391
1738859850000|2025-02-06 16:37:30|6072.93|6072.43|6072.18|6071.68|6072.93|6072.43|6072.18|6071.68|282
1738859860000|2025-02-06 16:37:40|6071.93|6071.43|6071.18|6070.68|6072.18|6071.68|6071.18|6070.68|390
1738859870000|2025-02-06 16:37:50|6070.93|6070.43|6070.43|6069.93|6071.18|6070.68|6070.43|6069.93|663
1738859880000|2025-02-06 16:38:00|6070.18|6069.68|6069.43|6068.93|6070.18|6069.68|6069.18|6068.68|839
1738859890000|2025-02-06 16:38:10|6069.68|6069.18|6069.68|6069.18|6070.18|6069.68|6069.68|6069.18|590
1738859900000|2025-02-06 16:38:20|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|388
1738859910000|2025-02-06 16:38:30|6069.68|6069.18|6070.43|6069.93|6070.68|6070.18|6069.43|6068.93|364
1738859920000|2025-02-06 16:38:40|6070.18|6069.68|6069.93|6069.43|6070.18|6069.68|6069.68|6069.18|330
1738859930000|2025-02-06 16:38:50|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|198
1738859940000|2025-02-06 16:39:00|6070.18|6069.68|6070.18|6069.68|6070.18|6069.68|6069.43|6068.93|325
1738859950000|2025-02-06 16:39:10|6069.93|6069.43|6070.18|6069.68|6070.18|6069.68|6069.93|6069.43|273
1738859960000|2025-02-06 16:39:20|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6070.18|6069.68|342
1738859970000|2025-02-06 16:39:30|6071.18|6070.68|6071.18|6070.68|6071.43|6070.93|6070.93|6070.43|329
1738859980000|2025-02-06 16:39:40|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|6070.68|6070.18|258
1738859990000|2025-02-06 16:39:50|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|217
1738860000000|2025-02-06 16:40:00|6071.18|6070.68|6071.18|6070.68|6071.43|6070.93|6071.18|6070.68|242
1738860010000|2025-02-06 16:40:10|6070.93|6070.43|6070.43|6069.93|6070.93|6070.43|6070.43|6069.93|432
1738860020000|2025-02-06 16:40:20|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|276
1738860030000|2025-02-06 16:40:30|6070.43|6069.93|6071.43|6070.93|6071.43|6070.93|6070.43|6069.93|250
1738860040000|2025-02-06 16:40:40|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|197
1738860050000|2025-02-06 16:40:50|6071.18|6070.68|6070.43|6069.93|6071.18|6070.68|6070.43|6069.93|213
1738860060000|2025-02-06 16:41:00|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|215
1738860070000|2025-02-06 16:41:10|6071.18|6070.68|6071.18|6070.68|6071.43|6070.93|6070.93|6070.43|194
1738860080000|2025-02-06 16:41:20|6071.43|6070.93|6070.68|6070.18|6071.43|6070.93|6070.43|6069.93|289
1738860090000|2025-02-06 16:41:30|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.43|6069.93|146
1738860100000|2025-02-06 16:41:40|6070.55|6070.05|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|208
1738860110000|2025-02-06 16:41:50|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|179
1738860120000|2025-02-06 16:42:00|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.68|6069.18|351
1738860130000|2025-02-06 16:42:10|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|416
1738860140000|2025-02-06 16:42:20|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.68|6069.18|311
1738860150000|2025-02-06 16:42:30|6070.18|6069.68|6070.93|6070.43|6070.93|6070.43|6070.18|6069.68|325
1738860160000|2025-02-06 16:42:40|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.43|6069.93|241
1738860170000|2025-02-06 16:42:50|6070.93|6070.43|6070.68|6070.18|6071.18|6070.68|6070.68|6070.18|249
1738860180000|2025-02-06 16:43:00|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6070.43|6069.93|185
1738860190000|2025-02-06 16:43:10|6070.68|6070.18|6070.43|6069.93|6070.93|6070.43|6070.43|6069.93|260
1738860200000|2025-02-06 16:43:20|6069.93|6069.43|6070.18|6069.68|6070.43|6069.93|6069.8|6069.3|452
1738860210000|2025-02-06 16:43:30|6069.93|6069.43|6070.68|6070.18|6070.68|6070.18|6069.93|6069.43|243
1738860220000|2025-02-06 16:43:40|6070.8|6070.3|6070.43|6069.93|6070.93|6070.43|6070.43|6069.93|245
1738860230000|2025-02-06 16:43:50|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|278
1738860240000|2025-02-06 16:44:00|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|186
1738860250000|2025-02-06 16:44:10|6070.55|6070.05|6069.93|6069.43|6070.68|6070.18|6069.93|6069.43|241
1738860260000|2025-02-06 16:44:20|6070.18|6069.68|6069.93|6069.43|6070.43|6069.93|6069.93|6069.43|185
1738860270000|2025-02-06 16:44:30|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|152
1738860280000|2025-02-06 16:44:40|6070.68|6070.18|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|148
1738860290000|2025-02-06 16:44:50|6069.93|6069.43|6070.18|6069.68|6070.18|6069.68|6069.93|6069.43|390
1738860300000|2025-02-06 16:45:00|6069.93|6069.43|6068.93|6068.43|6070.18|6069.68|6068.93|6068.43|587
1738860310000|2025-02-06 16:45:10|6068.68|6068.18|6067.93|6067.43|6069.18|6068.68|6067.93|6067.43|603
1738860320000|2025-02-06 16:45:20|6068.18|6067.68|6067.68|6067.18|6068.18|6067.68|6067.68|6067.18|560
1738860330000|2025-02-06 16:45:30|6067.43|6066.93|6067.68|6067.18|6067.68|6067.18|6067.18|6066.68|484
1738860340000|2025-02-06 16:45:40|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.68|6067.18|379
1738860350000|2025-02-06 16:45:50|6068.18|6067.68|6068.68|6068.18|6068.93|6068.43|6068.18|6067.68|434
1738860360000|2025-02-06 16:46:00|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.43|6067.93|360
1738860370000|2025-02-06 16:46:10|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.3|6067.8|245
1738860380000|2025-02-06 16:46:20|6068.43|6067.93|6068.68|6068.18|6068.93|6068.43|6068.43|6067.93|178
1738860390000|2025-02-06 16:46:30|6068.43|6067.93|6068.68|6068.18|6068.93|6068.43|6068.43|6067.93|154
1738860400000|2025-02-06 16:46:40|6068.43|6067.93|6068.68|6068.18|6068.68|6068.18|6068.18|6067.68|291
1738860410000|2025-02-06 16:46:50|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|139
1738860420000|2025-02-06 16:47:00|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|377
1738860430000|2025-02-06 16:47:10|6069.05|6068.55|6069.68|6069.18|6069.93|6069.43|6069.05|6068.55|588
1738860440000|2025-02-06 16:47:20|6069.43|6068.93|6069.68|6069.18|6069.68|6069.18|6069.18|6068.68|354
1738860450000|2025-02-06 16:47:30|6069.43|6068.93|6069.93|6069.43|6069.93|6069.43|6069.43|6068.93|142
1738860460000|2025-02-06 16:47:40|6069.68|6069.18|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|144
1738860470000|2025-02-06 16:47:50|6069.68|6069.18|6070.18|6069.68|6070.43|6069.93|6069.68|6069.18|307
1738860480000|2025-02-06 16:48:00|6070.43|6069.93|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|159
1738860490000|2025-02-06 16:48:10|6070.18|6069.68|6071.18|6070.68|6071.18|6070.68|6070.18|6069.68|413
1738860500000|2025-02-06 16:48:20|6070.93|6070.43|6071.43|6070.93|6071.43|6070.93|6070.93|6070.43|360
1738860510000|2025-02-06 16:48:30|6071.18|6070.68|6071.68|6071.18|6071.68|6071.18|6071.18|6070.68|192
1738860520000|2025-02-06 16:48:40|6071.93|6071.43|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|483
1738860530000|2025-02-06 16:48:50|6071.93|6071.43|6071.18|6070.68|6071.93|6071.43|6071.18|6070.68|291
1738860540000|2025-02-06 16:49:00|6071.43|6070.93|6071.93|6071.43|6071.93|6071.43|6071.43|6070.93|204
1738860550000|2025-02-06 16:49:10|6071.68|6071.18|6071.18|6070.68|6071.93|6071.43|6071.18|6070.68|191
1738860560000|2025-02-06 16:49:20|6070.93|6070.43|6071.18|6070.68|6071.43|6070.93|6070.93|6070.43|186
1738860570000|2025-02-06 16:49:30|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|93
1738860580000|2025-02-06 16:49:40|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|128
1738860590000|2025-02-06 16:49:50|6071.18|6070.68|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|186
1738860600000|2025-02-06 16:50:00|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|219
1738860610000|2025-02-06 16:50:10|6071.68|6071.18|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|229
1738860620000|2025-02-06 16:50:20|6071.18|6070.68|6071.93|6071.43|6071.93|6071.43|6071.18|6070.68|238
1738860630000|2025-02-06 16:50:30|6071.68|6071.18|6071.93|6071.43|6072.43|6071.93|6071.68|6071.18|370
1738860640000|2025-02-06 16:50:40|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|168
1738860650000|2025-02-06 16:50:50|6072.43|6071.93|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|112
1738860660000|2025-02-06 16:51:00|6071.93|6071.43|6072.18|6071.68|6072.18|6071.68|6071.43|6070.93|346
1738860670000|2025-02-06 16:51:10|6072.43|6071.93|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|227
1738860680000|2025-02-06 16:51:20|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|242
1738860690000|2025-02-06 16:51:30|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|234
1738860700000|2025-02-06 16:51:40|6073.18|6072.68|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|278
1738860710000|2025-02-06 16:51:50|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6072.93|6072.43|262
1738860720000|2025-02-06 16:52:00|||||||||134
1738860730000|2025-02-06 16:52:10|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|252
1738860740000|2025-02-06 16:52:20|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|269
1738860750000|2025-02-06 16:52:30|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|280
1738860760000|2025-02-06 16:52:40|6074.18|6073.68|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|289
1738860770000|2025-02-06 16:52:50|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|142
1738860780000|2025-02-06 16:53:00|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|368
1738860790000|2025-02-06 16:53:10|6074.43|6073.93|6073.43|6072.93|6074.43|6073.93|6073.18|6072.68|449
1738860800000|2025-02-06 16:53:20|6073.68|6073.18|6073.93|6073.43|6074.18|6073.68|6073.43|6072.93|330
1738860810000|2025-02-06 16:53:30|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|102
1738860820000|2025-02-06 16:53:40|6073.93|6073.43|6073.68|6073.18|6073.93|6073.43|6073.43|6072.93|240
1738860830000|2025-02-06 16:53:50|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|378
1738860840000|2025-02-06 16:54:00|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|633
1738860850000|2025-02-06 16:54:10|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|261
1738860860000|2025-02-06 16:54:20|6073.18|6072.68|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|362
1738860870000|2025-02-06 16:54:30|6073.93|6073.43|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|405
1738860880000|2025-02-06 16:54:40|6073.93|6073.43|6073.43|6072.93|6074.18|6073.68|6073.43|6072.93|449
1738860890000|2025-02-06 16:54:50|6073.68|6073.18|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|99
1738860900000|2025-02-06 16:55:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|274
1738860910000|2025-02-06 16:55:10|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|19
1738860920000|2025-02-06 16:55:20|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|172
1738860930000|2025-02-06 16:55:30|6073.68|6073.18|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|123
1738860940000|2025-02-06 16:55:40|6073.93|6073.43|6073.18|6072.68|6073.93|6073.43|6073.18|6072.68|263
1738860950000|2025-02-06 16:55:50|6073.43|6072.93|6073.68|6073.18|6073.93|6073.43|6073.43|6072.93|116
1738860960000|2025-02-06 16:56:00|6073.8|6073.3|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|69
1738860970000|2025-02-06 16:56:10|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|167
1738860980000|2025-02-06 16:56:20|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|190
1738860990000|2025-02-06 16:56:30|6073.93|6073.43|6073.93|6073.43|6073.93|6073.43|6073.93|6073.43|83
1738861000000|2025-02-06 16:56:40|6074.18|6073.68|6073.43|6072.93|6074.18|6073.68|6073.43|6072.93|243
1738861010000|2025-02-06 16:56:50|6073.68|6073.18|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|101
1738861020000|2025-02-06 16:57:00|6073.18|6072.68|6073.05|6072.55|6073.18|6072.68|6072.93|6072.43|146
1738861030000|2025-02-06 16:57:10|6073.18|6072.68|6071.68|6071.18|6073.18|6072.68|6071.68|6071.18|467
1738861040000|2025-02-06 16:57:20|6071.93|6071.43|6071.43|6070.93|6071.93|6071.43|6071.18|6070.68|339
1738861050000|2025-02-06 16:57:30|6071.68|6071.18|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|169
1738861060000|2025-02-06 16:57:40|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|123
1738861070000|2025-02-06 16:57:50|6071.43|6070.93|6071.68|6071.18|6071.68|6071.18|6071.18|6070.68|200
1738861080000|2025-02-06 16:58:00|6071.43|6070.93|6071.68|6071.18|6071.93|6071.43|6071.43|6070.93|207
1738861090000|2025-02-06 16:58:10|6071.43|6070.93|6071.18|6070.68|6071.68|6071.18|6071.18|6070.68|180
1738861100000|2025-02-06 16:58:20|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|148
1738861110000|2025-02-06 16:58:30|6071.68|6071.18|6071.18|6070.68|6071.68|6071.18|6070.93|6070.43|168
1738861120000|2025-02-06 16:58:40|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|231
1738861130000|2025-02-06 16:58:50|6070.68|6070.18|6069.93|6069.43|6070.93|6070.43|6069.68|6069.18|945
1738861140000|2025-02-06 16:59:00|6069.68|6069.18|6070.68|6070.18|6070.68|6070.18|6069.68|6069.18|448
1738861150000|2025-02-06 16:59:10|6070.43|6069.93|6071.18|6070.68|6071.43|6070.93|6070.43|6069.93|261
1738861160000|2025-02-06 16:59:20|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|405
1738861170000|2025-02-06 16:59:30|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|691
1738861180000|2025-02-06 16:59:40|6070.18|6069.68|6070.68|6070.18|6071.18|6070.68|6070.18|6069.68|241
1738861190000|2025-02-06 16:59:50|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|6070.68|6070.18|162
1738861200000|2025-02-06 17:00:00|6071.18|6070.68|6068.93|6068.43|6071.18|6070.68|6068.68|6068.18|937
1738861210000|2025-02-06 17:00:10|6068.68|6068.18|6068.18|6067.68|6068.93|6068.43|6067.93|6067.43|549
1738861220000|2025-02-06 17:00:20|6067.93|6067.43|6067.43|6066.93|6067.93|6067.43|6067.43|6066.93|522
1738861230000|2025-02-06 17:00:30|6067.68|6067.18|6068.18|6067.68|6068.18|6067.68|6067.68|6067.18|454
1738861240000|2025-02-06 17:00:40|6067.93|6067.43|6067.43|6066.93|6068.43|6067.93|6067.18|6066.68|402
1738861250000|2025-02-06 17:00:50|6067.68|6067.18|6067.93|6067.43|6068.18|6067.68|6067.43|6066.93|327
1738861260000|2025-02-06 17:01:00|6067.68|6067.18|6067.93|6067.43|6067.93|6067.43|6067.43|6066.93|442
1738861270000|2025-02-06 17:01:10|6068.18|6067.68|6067.93|6067.43|6068.68|6068.18|6067.93|6067.43|400
1738861280000|2025-02-06 17:01:20|6067.68|6067.18|6068.43|6067.93|6068.68|6068.18|6067.68|6067.18|340
1738861290000|2025-02-06 17:01:30|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.43|6067.93|303
1738861300000|2025-02-06 17:01:40|6068.43|6067.93|6068.68|6068.18|6068.93|6068.43|6068.43|6067.93|228
1738861310000|2025-02-06 17:01:50|6068.93|6068.43|6069.18|6068.68|6069.43|6068.93|6068.68|6068.18|574
1738861320000|2025-02-06 17:02:00|6069.43|6068.93|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|350
1738861330000|2025-02-06 17:02:10|6069.93|6069.43|6070.18|6069.68|6070.43|6069.93|6069.93|6069.43|224
1738861340000|2025-02-06 17:02:20|6069.93|6069.43|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|249
1738861350000|2025-02-06 17:02:30|6070.18|6069.68|6070.18|6069.68|6070.68|6070.18|6069.93|6069.43|503
1738861360000|2025-02-06 17:02:40|6069.93|6069.43|6069.68|6069.18|6069.93|6069.43|6069.18|6068.68|447
1738861370000|2025-02-06 17:02:50|6069.43|6068.93|6069.93|6069.43|6069.93|6069.43|6069.43|6068.93|159
1738861380000|2025-02-06 17:03:00|6069.68|6069.18|6070.68|6070.18|6070.68|6070.18|6069.68|6069.18|266
1738861390000|2025-02-06 17:03:10|6070.93|6070.43|6070.43|6069.93|6070.93|6070.43|6070.43|6069.93|209
1738861400000|2025-02-06 17:03:20|6070.68|6070.18|6070.93|6070.43|6070.93|6070.43|6070.43|6069.93|262
1738861410000|2025-02-06 17:03:30|6070.68|6070.18|6070.68|6070.18|6070.93|6070.43|6070.43|6069.93|182
1738861420000|2025-02-06 17:03:40|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|177
1738861430000|2025-02-06 17:03:50|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|139
1738861440000|2025-02-06 17:04:00|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|249
1738861450000|2025-02-06 17:04:10|6070.93|6070.43|6070.68|6070.18|6071.43|6070.93|6070.68|6070.18|164
1738861460000|2025-02-06 17:04:20|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.8|6070.3|141
1738861470000|2025-02-06 17:04:30|6070.68|6070.18|6071.18|6070.68|6071.18|6070.68|6070.68|6070.18|105
1738861480000|2025-02-06 17:04:40|6070.93|6070.43|6070.93|6070.43|6071.43|6070.93|6070.93|6070.43|181
1738861490000|2025-02-06 17:04:50|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|102
1738861500000|2025-02-06 17:05:00|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|161
1738861510000|2025-02-06 17:05:10|6071.18|6070.68|6070.43|6069.93|6071.18|6070.68|6070.18|6069.68|251
1738861520000|2025-02-06 17:05:20|6070.18|6069.68|6069.93|6069.43|6070.43|6069.93|6069.68|6069.18|137
1738861530000|2025-02-06 17:05:30|6069.68|6069.18|6069.18|6068.68|6069.68|6069.18|6068.68|6068.18|278
1738861540000|2025-02-06 17:05:40|6069.43|6068.93|6069.68|6069.18|6069.68|6069.18|6068.93|6068.43|199
1738861550000|2025-02-06 17:05:50|6069.93|6069.43|6069.43|6068.93|6070.18|6069.68|6069.43|6068.93|175
1738861560000|2025-02-06 17:06:00|6069.68|6069.18|6069.18|6068.68|6069.68|6069.18|6069.18|6068.68|167
1738861570000|2025-02-06 17:06:10|6069.43|6068.93|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|295
1738861580000|2025-02-06 17:06:20|6069.93|6069.43|6069.43|6068.93|6069.93|6069.43|6069.43|6068.93|113
1738861590000|2025-02-06 17:06:30|6069.68|6069.18|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|162
1738861600000|2025-02-06 17:06:40|6069.68|6069.18|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|116
1738861610000|2025-02-06 17:06:50|6069.68|6069.18|6069.68|6069.18|6069.68|6069.18|6069.43|6068.93|69
1738861620000|2025-02-06 17:07:00|6069.43|6068.93|6069.68|6069.18|6070.18|6069.68|6069.43|6068.93|154
1738861630000|2025-02-06 17:07:10|6069.93|6069.43|6070.43|6069.93|6070.43|6069.93|6069.68|6069.18|120
1738861640000|2025-02-06 17:07:20|6070.18|6069.68|6069.68|6069.18|6070.18|6069.68|6069.43|6068.93|166
1738861650000|2025-02-06 17:07:30|6069.93|6069.43|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|161
1738861660000|2025-02-06 17:07:40|6070.55|6070.05|6070.18|6069.68|6070.68|6070.18|6069.93|6069.43|114
1738861670000|2025-02-06 17:07:50|6069.93|6069.43|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|132
1738861680000|2025-02-06 17:08:00|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|286
1738861690000|2025-02-06 17:08:10|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|79
1738861700000|2025-02-06 17:08:20|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|6070.55|6070.05|117
1738861710000|2025-02-06 17:08:30|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|119
1738861720000|2025-02-06 17:08:40|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|90
1738861730000|2025-02-06 17:08:50|6070.18|6069.68|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|192
1738861740000|2025-02-06 17:09:00|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|135
1738861750000|2025-02-06 17:09:10|6070.18|6069.68|6070.18|6069.68|6070.43|6069.93|6070.18|6069.68|203
1738861760000|2025-02-06 17:09:20|6069.93|6069.43|6069.93|6069.43|6070.18|6069.68|6069.93|6069.43|186
1738861770000|2025-02-06 17:09:30|6069.68|6069.18|6069.43|6068.93|6069.93|6069.43|6069.43|6068.93|146
1738861780000|2025-02-06 17:09:40|6069.18|6068.68|6069.68|6069.18|6069.68|6069.18|6069.18|6068.68|222
1738861790000|2025-02-06 17:09:50|6069.43|6068.93|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|168
1738861800000|2025-02-06 17:10:00|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|156
1738861810000|2025-02-06 17:10:10|6069.55|6069.05|6069.43|6068.93|6069.68|6069.18|6069.18|6068.68|155
1738861820000|2025-02-06 17:10:20|6069.18|6068.68|6069.68|6069.18|6069.68|6069.18|6069.18|6068.68|122
1738861830000|2025-02-06 17:10:30|6069.43|6068.93|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|76
1738861840000|2025-02-06 17:10:40|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.93|6068.43|242
1738861850000|2025-02-06 17:10:50|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|215
1738861860000|2025-02-06 17:11:00|6069.05|6068.55|6068.93|6068.43|6069.18|6068.68|6068.93|6068.43|140
1738861870000|2025-02-06 17:11:10|6069.18|6068.68|6069.68|6069.18|6069.93|6069.43|6069.18|6068.68|262
1738861880000|2025-02-06 17:11:20|6069.43|6068.93|6069.68|6069.18|6069.68|6069.18|6069.43|6068.93|104
1738861890000|2025-02-06 17:11:30|6069.43|6068.93|6069.68|6069.18|6069.68|6069.18|6069.43|6068.93|91
1738861900000|2025-02-06 17:11:40|6069.43|6068.93|6069.68|6069.18|6069.68|6069.18|6069.43|6068.93|117
1738861910000|2025-02-06 17:11:50|6069.55|6069.05|6068.68|6068.18|6069.68|6069.18|6068.68|6068.18|142
1738861920000|2025-02-06 17:12:00|6068.93|6068.43|6067.93|6067.43|6068.93|6068.43|6067.93|6067.43|263
1738861930000|2025-02-06 17:12:10|6068.18|6067.68|6068.93|6068.43|6068.93|6068.43|6068.18|6067.68|171
1738861940000|2025-02-06 17:12:20|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|80
1738861950000|2025-02-06 17:12:30|6068.43|6067.93|6068.68|6068.18|6068.68|6068.18|6068.43|6067.93|103
1738861960000|2025-02-06 17:12:40|6068.43|6067.93|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|191
1738861970000|2025-02-06 17:12:50|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|134
1738861980000|2025-02-06 17:13:00|6068.68|6068.18|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|343
1738861990000|2025-02-06 17:13:10|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|227
1738862000000|2025-02-06 17:13:20|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|55
1738862010000|2025-02-06 17:13:30|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|111
1738862020000|2025-02-06 17:13:40|6068.43|6067.93|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|126
1738862030000|2025-02-06 17:13:50|6068.68|6068.18|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|128
1738862040000|2025-02-06 17:14:00|6068.68|6068.18|6068.18|6067.68|6068.68|6068.18|6068.18|6067.68|173
1738862050000|2025-02-06 17:14:10|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.93|6067.43|144
1738862060000|2025-02-06 17:14:20|6067.93|6067.43|6067.68|6067.18|6067.93|6067.43|6067.43|6066.93|256
1738862070000|2025-02-06 17:14:30|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.93|6067.43|173
1738862080000|2025-02-06 17:14:40|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.93|6067.43|102
1738862090000|2025-02-06 17:14:50|6067.93|6067.43|6067.93|6067.43|6067.93|6067.43|6067.93|6067.43|57
1738862100000|2025-02-06 17:15:00|6067.68|6067.18|6067.43|6066.93|6067.93|6067.43|6067.43|6066.93|211
1738862110000|2025-02-06 17:15:10|6067.68|6067.18|6067.68|6067.18|6067.68|6067.18|6067.43|6066.93|339
1738862120000|2025-02-06 17:15:20|6067.93|6067.43|6067.68|6067.18|6068.18|6067.68|6067.68|6067.18|266
1738862130000|2025-02-06 17:15:30|6067.8|6067.3|6067.43|6066.93|6067.93|6067.43|6067.18|6066.68|227
1738862140000|2025-02-06 17:15:40|6067.18|6066.68|6067.18|6066.68|6067.43|6066.93|6067.18|6066.68|150
1738862150000|2025-02-06 17:15:50|6067.43|6066.93|6067.68|6067.18|6067.68|6067.18|6067.18|6066.68|171
1738862160000|2025-02-06 17:16:00|6067.93|6067.43|6068.68|6068.18|6068.68|6068.18|6067.68|6067.18|448
1738862170000|2025-02-06 17:16:10|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|97
1738862180000|2025-02-06 17:16:20|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|196
1738862190000|2025-02-06 17:16:30|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|209
1738862200000|2025-02-06 17:16:40|6069.43|6068.93|6069.43|6068.93|6069.43|6068.93|6069.18|6068.68|68
1738862210000|2025-02-06 17:16:50|6069.18|6068.68|6069.93|6069.43|6069.93|6069.43|6069.18|6068.68|295
1738862220000|2025-02-06 17:17:00|6070.18|6069.68|6070.68|6070.18|6070.68|6070.18|6069.93|6069.43|400
1738862230000|2025-02-06 17:17:10|6070.43|6069.93|6071.18|6070.68|6071.18|6070.68|6070.43|6069.93|232
1738862240000|2025-02-06 17:17:20|6071.43|6070.93|6071.18|6070.68|6071.43|6070.93|6071.18|6070.68|253
1738862250000|2025-02-06 17:17:30|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|115
1738862260000|2025-02-06 17:17:40|6071.68|6071.18|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|163
1738862270000|2025-02-06 17:17:50|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|151
1738862280000|2025-02-06 17:18:00|6071.68|6071.18|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|342
1738862290000|2025-02-06 17:18:10|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|61
1738862300000|2025-02-06 17:18:20|6071.68|6071.18|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|119
1738862310000|2025-02-06 17:18:30|6071.93|6071.43|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|239
1738862320000|2025-02-06 17:18:40|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|242
1738862330000|2025-02-06 17:18:50|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|238
1738862340000|2025-02-06 17:19:00|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|67
1738862350000|2025-02-06 17:19:10|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6071.93|6071.43|205
1738862360000|2025-02-06 17:19:20|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|227
1738862370000|2025-02-06 17:19:30|6072.55|6072.05|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|197
1738862380000|2025-02-06 17:19:40|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|153
1738862390000|2025-02-06 17:19:50|||||||||78
1738862400000|2025-02-06 17:20:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|402
1738862410000|2025-02-06 17:20:10|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|404
1738862420000|2025-02-06 17:20:20|6073.8|6073.3|6073.43|6072.93|6073.93|6073.43|6073.43|6072.93|424
1738862430000|2025-02-06 17:20:30|6073.68|6073.18|6074.18|6073.68|6074.43|6073.93|6073.68|6073.18|492
1738862440000|2025-02-06 17:20:40|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|112
1738862450000|2025-02-06 17:20:50|6073.68|6073.18|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|134
1738862460000|2025-02-06 17:21:00|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|118
1738862470000|2025-02-06 17:21:10|6074.43|6073.93|6073.68|6073.18|6074.43|6073.93|6073.43|6072.93|382
1738862480000|2025-02-06 17:21:20|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|108
1738862490000|2025-02-06 17:21:30|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|135
1738862500000|2025-02-06 17:21:40|6074.18|6073.68|6074.43|6073.93|6074.68|6074.18|6074.18|6073.68|262
1738862510000|2025-02-06 17:21:50|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|217
1738862520000|2025-02-06 17:22:00|6075.18|6074.68|6075.93|6075.43|6075.93|6075.43|6075.18|6074.68|441
1738862530000|2025-02-06 17:22:10|6075.68|6075.18|6075.8|6075.3|6076.18|6075.68|6075.68|6075.18|588
1738862540000|2025-02-06 17:22:20|6075.68|6075.18|6075.18|6074.68|6075.68|6075.18|6074.93|6074.43|224
1738862550000|2025-02-06 17:22:30|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|221
1738862560000|2025-02-06 17:22:40|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|148
1738862570000|2025-02-06 17:22:50|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|240
1738862580000|2025-02-06 17:23:00|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|148
1738862590000|2025-02-06 17:23:10|||||||||124
1738862600000|2025-02-06 17:23:20|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|314
1738862610000|2025-02-06 17:23:30|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|197
1738862620000|2025-02-06 17:23:40|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|163
1738862630000|2025-02-06 17:23:50|||||||||25
1738862640000|2025-02-06 17:24:00|6075.05|6074.55|6074.93|6074.43|6075.05|6074.55|6074.93|6074.43|81
1738862650000|2025-02-06 17:24:10|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6074.93|6074.43|220
1738862660000|2025-02-06 17:24:20|6075.18|6074.68|6075.68|6075.18|6075.68|6075.18|6075.18|6074.68|217
1738862670000|2025-02-06 17:24:30|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|142
1738862680000|2025-02-06 17:24:40|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6074.93|6074.43|229
1738862690000|2025-02-06 17:24:50|||||||||50
1738862700000|2025-02-06 17:25:00|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|249
1738862710000|2025-02-06 17:25:10|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|75
1738862720000|2025-02-06 17:25:20|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|266
1738862730000|2025-02-06 17:25:30|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|177
1738862740000|2025-02-06 17:25:40|6074.43|6073.93|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|528
1738862750000|2025-02-06 17:25:50|6073.8|6073.3|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|248
1738862760000|2025-02-06 17:26:00|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|279
1738862770000|2025-02-06 17:26:10|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|110
1738862780000|2025-02-06 17:26:20|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|282
1738862790000|2025-02-06 17:26:30|||||||||52
1738862800000|2025-02-06 17:26:40|||||||||77
1738862810000|2025-02-06 17:26:50|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|81
1738862820000|2025-02-06 17:27:00|6074.18|6073.68|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|123
1738862830000|2025-02-06 17:27:10|6073.93|6073.43|6072.93|6072.43|6073.93|6073.43|6072.93|6072.43|321
1738862840000|2025-02-06 17:27:20|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|180
1738862850000|2025-02-06 17:27:30|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|92
1738862860000|2025-02-06 17:27:40|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|47
1738862870000|2025-02-06 17:27:50|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|161
1738862880000|2025-02-06 17:28:00|6073.18|6072.68|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|243
1738862890000|2025-02-06 17:28:10|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|184
1738862900000|2025-02-06 17:28:20|6073.05|6072.55|6072.43|6071.93|6073.18|6072.68|6072.18|6071.68|309
1738862910000|2025-02-06 17:28:30|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|86
1738862920000|2025-02-06 17:28:40|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|76
1738862930000|2025-02-06 17:28:50|||||||||24
1738862940000|2025-02-06 17:29:00|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|168
1738862950000|2025-02-06 17:29:10|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|72
1738862960000|2025-02-06 17:29:20|6072.55|6072.05|6071.93|6071.43|6072.55|6072.05|6071.68|6071.18|257
1738862970000|2025-02-06 17:29:30|6071.68|6071.18|6071.68|6071.18|6071.93|6071.43|6071.43|6070.93|243
1738862980000|2025-02-06 17:29:40|6071.43|6070.93|6071.18|6070.68|6071.68|6071.18|6071.18|6070.68|268
1738862990000|2025-02-06 17:29:50|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|363
1738863000000|2025-02-06 17:30:00|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|305
1738863010000|2025-02-06 17:30:10|6070.68|6070.18|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|365
1738863020000|2025-02-06 17:30:20|6069.93|6069.43|6069.93|6069.43|6070.43|6069.93|6069.68|6069.18|344
1738863030000|2025-02-06 17:30:30|6069.68|6069.18|6070.18|6069.68|6070.18|6069.68|6069.68|6069.18|158
1738863040000|2025-02-06 17:30:40|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|265
1738863050000|2025-02-06 17:30:50|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|155
1738863060000|2025-02-06 17:31:00|6070.18|6069.68|6068.68|6068.18|6070.18|6069.68|6068.68|6068.18|616
1738863070000|2025-02-06 17:31:10|6068.43|6067.93|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|296
1738863080000|2025-02-06 17:31:20|6068.68|6068.18|6069.43|6068.93|6069.43|6068.93|6068.68|6068.18|301
1738863090000|2025-02-06 17:31:30|6069.18|6068.68|6069.93|6069.43|6070.18|6069.68|6069.18|6068.68|482
1738863100000|2025-02-06 17:31:40|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|310
1738863110000|2025-02-06 17:31:50|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|220
1738863120000|2025-02-06 17:32:00|6070.43|6069.93|6069.93|6069.43|6070.43|6069.93|6069.93|6069.43|229
1738863130000|2025-02-06 17:32:10|6070.18|6069.68|6070.18|6069.68|6070.43|6069.93|6070.18|6069.68|173
1738863140000|2025-02-06 17:32:20|||||||||102
1738863150000|2025-02-06 17:32:30|6070.43|6069.93|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|168
1738863160000|2025-02-06 17:32:40|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|42
1738863170000|2025-02-06 17:32:50|6070.18|6069.68|6070.18|6069.68|6070.18|6069.68|6070.18|6069.68|155
1738863180000|2025-02-06 17:33:00|6069.93|6069.43|6070.68|6070.18|6070.68|6070.18|6069.93|6069.43|307
1738863190000|2025-02-06 17:33:10|6070.43|6069.93|6070.68|6070.18|6071.18|6070.68|6070.43|6069.93|274
1738863200000|2025-02-06 17:33:20|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.43|6069.93|123
1738863210000|2025-02-06 17:33:30|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.43|6069.93|98
1738863220000|2025-02-06 17:33:40|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.8|6070.3|120
1738863230000|2025-02-06 17:33:50|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|47
1738863240000|2025-02-06 17:34:00|6071.18|6070.68|6070.68|6070.18|6071.18|6070.68|6070.68|6070.18|102
1738863250000|2025-02-06 17:34:10|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|140
1738863260000|2025-02-06 17:34:20|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|127
1738863270000|2025-02-06 17:34:30|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.43|6069.93|136
1738863280000|2025-02-06 17:34:40|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|142
1738863290000|2025-02-06 17:34:50|6070.93|6070.43|6071.43|6070.93|6071.43|6070.93|6070.68|6070.18|170
1738863300000|2025-02-06 17:35:00|6071.68|6071.18|6071.18|6070.68|6071.68|6071.18|6071.18|6070.68|173
1738863310000|2025-02-06 17:35:10|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|211
1738863320000|2025-02-06 17:35:20|6071.68|6071.18|6072.18|6071.68|6072.18|6071.68|6071.43|6070.93|190
1738863330000|2025-02-06 17:35:30|6071.93|6071.43|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|192
1738863340000|2025-02-06 17:35:40|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|141
1738863350000|2025-02-06 17:35:50|||||||||83
1738863360000|2025-02-06 17:36:00|6072.3|6071.8|6072.8|6072.3|6072.8|6072.3|6072.18|6071.68|238
1738863370000|2025-02-06 17:36:10|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|302
1738863380000|2025-02-06 17:36:20|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|133
1738863390000|2025-02-06 17:36:30|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|95
1738863400000|2025-02-06 17:36:40|6072.18|6071.68|6071.68|6071.18|6072.43|6071.93|6071.68|6071.18|438
1738863410000|2025-02-06 17:36:50|6071.93|6071.43|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|67
1738863420000|2025-02-06 17:37:00|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|6071.68|6071.18|190
1738863430000|2025-02-06 17:37:10|6072.18|6071.68|6072.93|6072.43|6072.93|6072.43|6072.18|6071.68|109
1738863440000|2025-02-06 17:37:20|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|112
1738863450000|2025-02-06 17:37:30|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|137
1738863460000|2025-02-06 17:37:40|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|165
1738863470000|2025-02-06 17:37:50|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|149
1738863480000|2025-02-06 17:38:00|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|155
1738863490000|2025-02-06 17:38:10|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6071.93|6071.43|134
1738863500000|2025-02-06 17:38:20|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|157
1738863510000|2025-02-06 17:38:30|||||||||43
1738863520000|2025-02-06 17:38:40|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|63
1738863530000|2025-02-06 17:38:50|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.8|6072.3|105
1738863540000|2025-02-06 17:39:00|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|50
1738863550000|2025-02-06 17:39:10|||||||||39
1738863560000|2025-02-06 17:39:20|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|36
1738863570000|2025-02-06 17:39:30|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|185
1738863580000|2025-02-06 17:39:40|6072.43|6071.93|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|111
1738863590000|2025-02-06 17:39:50|6072.43|6071.93|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|45
1738863600000|2025-02-06 17:40:00|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|34
1738863610000|2025-02-06 17:40:10|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|94
1738863620000|2025-02-06 17:40:20|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|138
1738863630000|2025-02-06 17:40:30|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|113
1738863640000|2025-02-06 17:40:40|6072.68|6072.18|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|47
1738863650000|2025-02-06 17:40:50|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|48
1738863660000|2025-02-06 17:41:00|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|41
1738863670000|2025-02-06 17:41:10|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|85
1738863680000|2025-02-06 17:41:20|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|65
1738863690000|2025-02-06 17:41:30|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|97
1738863700000|2025-02-06 17:41:40|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|50
1738863710000|2025-02-06 17:41:50|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.55|6072.05|132
1738863720000|2025-02-06 17:42:00|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|39
1738863730000|2025-02-06 17:42:10|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|100
1738863740000|2025-02-06 17:42:20|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|113
1738863750000|2025-02-06 17:42:30|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|42
1738863760000|2025-02-06 17:42:40|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|12
1738863770000|2025-02-06 17:42:50|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|42
1738863780000|2025-02-06 17:43:00|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|89
1738863790000|2025-02-06 17:43:10|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|6071.68|6071.18|137
1738863800000|2025-02-06 17:43:20|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.93|6071.43|118
1738863810000|2025-02-06 17:43:30|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|62
1738863820000|2025-02-06 17:43:40|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|71
1738863830000|2025-02-06 17:43:50|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|116
1738863840000|2025-02-06 17:44:00|6071.93|6071.43|6072.55|6072.05|6072.55|6072.05|6071.93|6071.43|118
1738863850000|2025-02-06 17:44:10|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|59
1738863860000|2025-02-06 17:44:20|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|84
1738863870000|2025-02-06 17:44:30|||||||||21
1738863880000|2025-02-06 17:44:40|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|56
1738863890000|2025-02-06 17:44:50|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|97
1738863900000|2025-02-06 17:45:00|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|102
1738863910000|2025-02-06 17:45:10|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|113
1738863920000|2025-02-06 17:45:20|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|71
1738863930000|2025-02-06 17:45:30|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|77
1738863940000|2025-02-06 17:45:40|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|47
1738863950000|2025-02-06 17:45:50|6071.93|6071.43|6071.93|6071.43|6072.18|6071.68|6071.93|6071.43|146
1738863960000|2025-02-06 17:46:00|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|86
1738863970000|2025-02-06 17:46:10|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|46
1738863980000|2025-02-06 17:46:20|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|83
1738863990000|2025-02-06 17:46:30|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|73
1738864000000|2025-02-06 17:46:40|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|90
1738864010000|2025-02-06 17:46:50|6072.43|6071.93|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|138
1738864020000|2025-02-06 17:47:00|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|31
1738864030000|2025-02-06 17:47:10|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|133
1738864040000|2025-02-06 17:47:20|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|50
1738864050000|2025-02-06 17:47:30|6072.18|6071.68|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|104
1738864060000|2025-02-06 17:47:40|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|39
1738864070000|2025-02-06 17:47:50|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|46
1738864080000|2025-02-06 17:48:00|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|123
1738864090000|2025-02-06 17:48:10|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|70
1738864100000|2025-02-06 17:48:20|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.55|6072.05|83
1738864110000|2025-02-06 17:48:30|6072.93|6072.43|6072.43|6071.93|6072.93|6072.43|6072.43|6071.93|200
1738864120000|2025-02-06 17:48:40|6072.68|6072.18|6072.55|6072.05|6072.68|6072.18|6072.43|6071.93|125
1738864130000|2025-02-06 17:48:50|6072.68|6072.18|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|55
1738864140000|2025-02-06 17:49:00|6072.43|6071.93|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|73
1738864150000|2025-02-06 17:49:10|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|366
1738864160000|2025-02-06 17:49:20|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|84
1738864170000|2025-02-06 17:49:30|6073.43|6072.93|6073.93|6073.43|6073.93|6073.43|6073.43|6072.93|288
1738864180000|2025-02-06 17:49:40|||||||||29
1738864190000|2025-02-06 17:49:50|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|98
1738864200000|2025-02-06 17:50:00|6073.93|6073.43|6074.43|6073.93|6074.43|6073.93|6073.93|6073.43|216
1738864210000|2025-02-06 17:50:10|6074.68|6074.18|6074.43|6073.93|6074.68|6074.18|6074.43|6073.93|197
1738864220000|2025-02-06 17:50:20|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|98
1738864230000|2025-02-06 17:50:30|6074.55|6074.05|6074.93|6074.43|6074.93|6074.43|6074.55|6074.05|252
1738864240000|2025-02-06 17:50:40|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|126
1738864250000|2025-02-06 17:50:50|||||||||105
1738864260000|2025-02-06 17:51:00|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.93|6074.43|129
1738864270000|2025-02-06 17:51:10|6074.68|6074.18|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|192
1738864280000|2025-02-06 17:51:20|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|233
1738864290000|2025-02-06 17:51:30|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|81
1738864300000|2025-02-06 17:51:40|||||||||25
1738864310000|2025-02-06 17:51:50|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|146
1738864320000|2025-02-06 17:52:00|6075.68|6075.18|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|360
1738864330000|2025-02-06 17:52:10|6075.55|6075.05|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|112
1738864340000|2025-02-06 17:52:20|||||||||78
1738864350000|2025-02-06 17:52:30|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|160
1738864360000|2025-02-06 17:52:40|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|187
1738864370000|2025-02-06 17:52:50|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|114
1738864380000|2025-02-06 17:53:00|6075.93|6075.43|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|337
1738864390000|2025-02-06 17:53:10|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|269
1738864400000|2025-02-06 17:53:20|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|237
1738864410000|2025-02-06 17:53:30|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|168
1738864420000|2025-02-06 17:53:40|6076.3|6075.8|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|275
1738864430000|2025-02-06 17:53:50|||||||||153
1738864440000|2025-02-06 17:54:00|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|112
1738864450000|2025-02-06 17:54:10|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|46
1738864460000|2025-02-06 17:54:20|||||||||106
1738864470000|2025-02-06 17:54:30|||||||||110
1738864480000|2025-02-06 17:54:40|6076.05|6075.55|6075.93|6075.43|6076.05|6075.55|6075.68|6075.18|172
1738864490000|2025-02-06 17:54:50|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|143
1738864500000|2025-02-06 17:55:00|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|177
1738864510000|2025-02-06 17:55:10|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|245
1738864520000|2025-02-06 17:55:20|||||||||40
1738864530000|2025-02-06 17:55:30|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|144
1738864540000|2025-02-06 17:55:40|||||||||51
1738864550000|2025-02-06 17:55:50|||||||||83
1738864560000|2025-02-06 17:56:00|6076.93|6076.43|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|915
1738864570000|2025-02-06 17:56:10|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|325
1738864580000|2025-02-06 17:56:20|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|241
1738864590000|2025-02-06 17:56:30|||||||||78
1738864600000|2025-02-06 17:56:40|6076.93|6076.43|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|67
1738864610000|2025-02-06 17:56:50|||||||||88
1738864620000|2025-02-06 17:57:00|6077.43|6076.93|6077.43|6076.93|6077.43|6076.93|6077.18|6076.68|354
1738864630000|2025-02-06 17:57:10|||||||||119
1738864640000|2025-02-06 17:57:20|6077.18|6076.68|6076.18|6075.68|6077.18|6076.68|6076.18|6075.68|520
1738864650000|2025-02-06 17:57:30|6076.43|6075.93|6075.68|6075.18|6076.43|6075.93|6075.68|6075.18|469
1738864660000|2025-02-06 17:57:40|6075.43|6074.93|6075.93|6075.43|6075.93|6075.43|6075.43|6074.93|316
1738864670000|2025-02-06 17:57:50|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|139
1738864680000|2025-02-06 17:58:00|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|203
1738864690000|2025-02-06 17:58:10|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|96
1738864700000|2025-02-06 17:58:20|6075.43|6074.93|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|151
1738864710000|2025-02-06 17:58:30|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|169
1738864720000|2025-02-06 17:58:40|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|59
1738864730000|2025-02-06 17:58:50|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|196
1738864740000|2025-02-06 17:59:00|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|177
1738864750000|2025-02-06 17:59:10|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.43|6074.93|267
1738864760000|2025-02-06 17:59:20|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|88
1738864770000|2025-02-06 17:59:30|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|101
1738864780000|2025-02-06 17:59:40|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|133
1738864790000|2025-02-06 17:59:50|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|111
1738864800000|2025-02-06 18:00:00|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.68|6075.18|195
1738864810000|2025-02-06 18:00:10|6075.68|6075.18|6076.18|6075.68|6076.18|6075.68|6075.68|6075.18|143
1738864820000|2025-02-06 18:00:20|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|149
1738864830000|2025-02-06 18:00:30|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|95
1738864840000|2025-02-06 18:00:40|6076.68|6076.18|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|135
1738864850000|2025-02-06 18:00:50|6076.68|6076.18|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|220
1738864860000|2025-02-06 18:01:00|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|190
1738864870000|2025-02-06 18:01:10|6077.18|6076.68|6077.18|6076.68|6077.43|6076.93|6077.18|6076.68|672
1738864880000|2025-02-06 18:01:20|6076.93|6076.43|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|198
1738864890000|2025-02-06 18:01:30|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|121
1738864900000|2025-02-06 18:01:40|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|41
1738864910000|2025-02-06 18:01:50|6076.93|6076.43|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|121
1738864920000|2025-02-06 18:02:00|6077.43|6076.93|6077.43|6076.93|6077.43|6076.93|6077.43|6076.93|180
1738864930000|2025-02-06 18:02:10|6077.18|6076.68|6077.43|6076.93|6077.43|6076.93|6077.18|6076.68|219
1738864940000|2025-02-06 18:02:20|6077.18|6076.68|6077.18|6076.68|6077.43|6076.93|6077.18|6076.68|230
1738864950000|2025-02-06 18:02:30|6077.43|6076.93|6077.68|6077.18|6077.68|6077.18|6077.43|6076.93|99
1738864960000|2025-02-06 18:02:40|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|298
1738864970000|2025-02-06 18:02:50|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|537
1738864980000|2025-02-06 18:03:00|||||||||178
1738864990000|2025-02-06 18:03:10|6078.43|6077.93|6077.93|6077.43|6078.43|6077.93|6077.93|6077.43|574
1738865000000|2025-02-06 18:03:20|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|244
1738865010000|2025-02-06 18:03:30|6077.68|6077.18|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|210
1738865020000|2025-02-06 18:03:40|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|6077.18|6076.68|295
1738865030000|2025-02-06 18:03:50|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|118
1738865040000|2025-02-06 18:04:00|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|162
1738865050000|2025-02-06 18:04:10|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|277
1738865060000|2025-02-06 18:04:20|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|168
1738865070000|2025-02-06 18:04:30|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|246
1738865080000|2025-02-06 18:04:40|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|163
1738865090000|2025-02-06 18:04:50|6078.43|6077.93|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|437
1738865100000|2025-02-06 18:05:00|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|280
1738865110000|2025-02-06 18:05:10|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|512
1738865120000|2025-02-06 18:05:20|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|655
1738865130000|2025-02-06 18:05:30|6078.93|6078.43|6079.43|6078.93|6079.43|6078.93|6078.93|6078.43|352
1738865140000|2025-02-06 18:05:40|||||||||186
1738865150000|2025-02-06 18:05:50|||||||||62
1738865160000|2025-02-06 18:06:00|6079.68|6079.18|6079.68|6079.18|6079.68|6079.18|6079.43|6078.93|272
1738865170000|2025-02-06 18:06:10|6079.43|6078.93|6079.68|6079.18|6079.68|6079.18|6079.43|6078.93|249
1738865180000|2025-02-06 18:06:20|6079.43|6078.93|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|396
1738865190000|2025-02-06 18:06:30|6079.18|6078.68|6079.18|6078.68|6079.43|6078.93|6079.18|6078.68|288
1738865200000|2025-02-06 18:06:40|6078.93|6078.43|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|133
1738865210000|2025-02-06 18:06:50|6078.68|6078.18|6078.43|6077.93|6078.68|6078.18|6078.43|6077.93|203
1738865220000|2025-02-06 18:07:00|6078.68|6078.18|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|148
1738865230000|2025-02-06 18:07:10|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|227
1738865240000|2025-02-06 18:07:20|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|196
1738865250000|2025-02-06 18:07:30|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|134
1738865260000|2025-02-06 18:07:40|6078.43|6077.93|6078.43|6077.93|6078.68|6078.18|6078.43|6077.93|96
1738865270000|2025-02-06 18:07:50|6078.18|6077.68|6077.93|6077.43|6078.43|6077.93|6077.93|6077.43|156
1738865280000|2025-02-06 18:08:00|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|154
1738865290000|2025-02-06 18:08:10|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|58
1738865300000|2025-02-06 18:08:20|6078.18|6077.68|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|133
1738865310000|2025-02-06 18:08:30|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|188
1738865320000|2025-02-06 18:08:40|6078.43|6077.93|6077.93|6077.43|6078.43|6077.93|6077.93|6077.43|232
1738865330000|2025-02-06 18:08:50|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|96
1738865340000|2025-02-06 18:09:00|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|215
1738865350000|2025-02-06 18:09:10|6077.68|6077.18|6077.18|6076.68|6077.68|6077.18|6077.18|6076.68|216
1738865360000|2025-02-06 18:09:20|6077.43|6076.93|6077.43|6076.93|6077.68|6077.18|6077.43|6076.93|231
1738865370000|2025-02-06 18:09:30|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|6077.43|6076.93|107
1738865380000|2025-02-06 18:09:40|6077.93|6077.43|6075.43|6074.93|6077.93|6077.43|6074.43|6073.93|3800
1738865390000|2025-02-06 18:09:50|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6073.68|6073.18|1034
1738865400000|2025-02-06 18:10:00|6075.68|6075.18|6077.68|6077.18|6077.68|6077.18|6075.68|6075.18|1458
1738865410000|2025-02-06 18:10:10|6077.93|6077.43|6077.43|6076.93|6077.93|6077.43|6077.43|6076.93|376
1738865420000|2025-02-06 18:10:20|6077.18|6076.68|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|134
1738865430000|2025-02-06 18:10:30|6077.68|6077.18|6077.43|6076.93|6077.93|6077.43|6077.43|6076.93|277
1738865440000|2025-02-06 18:10:40|6077.18|6076.68|6077.68|6077.18|6077.93|6077.43|6077.18|6076.68|243
1738865450000|2025-02-06 18:10:50|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|173
1738865460000|2025-02-06 18:11:00|6077.68|6077.18|6077.68|6077.18|6077.93|6077.43|6077.43|6076.93|147
1738865470000|2025-02-06 18:11:10|6077.93|6077.43|6077.68|6077.18|6077.93|6077.43|6077.43|6076.93|176
1738865480000|2025-02-06 18:11:20|6077.43|6076.93|6073.43|6072.93|6077.68|6077.18|6072.68|6072.18|3555
1738865490000|2025-02-06 18:11:30|6073.93|6073.43|6073.68|6073.18|6074.43|6073.93|6073.43|6072.93|1120
1738865500000|2025-02-06 18:11:40|6073.93|6073.43|6073.93|6073.43|6074.68|6074.18|6073.68|6073.18|587
1738865510000|2025-02-06 18:11:50|6074.18|6073.68|6074.68|6074.18|6074.68|6074.18|6074.18|6073.68|274
1738865520000|2025-02-06 18:12:00|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|427
1738865530000|2025-02-06 18:12:10|6074.93|6074.43|6075.18|6074.68|6075.68|6075.18|6074.68|6074.18|478
1738865540000|2025-02-06 18:12:20|6075.43|6074.93|6075.18|6074.68|6075.68|6075.18|6074.93|6074.43|233
1738865550000|2025-02-06 18:12:30|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6073.93|6073.43|558
1738865560000|2025-02-06 18:12:40|6074.68|6074.18|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|207
1738865570000|2025-02-06 18:12:50|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|121
1738865580000|2025-02-06 18:13:00|6074.93|6074.43|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|226
1738865590000|2025-02-06 18:13:10|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|70
1738865600000|2025-02-06 18:13:20|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|298
1738865610000|2025-02-06 18:13:30|6075.18|6074.68|6075.68|6075.18|6075.68|6075.18|6074.93|6074.43|208
1738865620000|2025-02-06 18:13:40|6075.43|6074.93|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|145
1738865630000|2025-02-06 18:13:50|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|50
1738865640000|2025-02-06 18:14:00|6074.93|6074.43|6075.18|6074.68|6075.68|6075.18|6074.93|6074.43|195
1738865650000|2025-02-06 18:14:10|6075.43|6074.93|6075.18|6074.68|6075.68|6075.18|6075.18|6074.68|157
1738865660000|2025-02-06 18:14:20|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|121
1738865670000|2025-02-06 18:14:30|6074.93|6074.43|6074.18|6073.68|6074.93|6074.43|6073.93|6073.43|303
1738865680000|2025-02-06 18:14:40|6073.93|6073.43|6074.18|6073.68|6074.43|6073.93|6073.93|6073.43|166
1738865690000|2025-02-06 18:14:50|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|105
1738865700000|2025-02-06 18:15:00|6074.68|6074.18|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|295
1738865710000|2025-02-06 18:15:10|6075.18|6074.68|6074.43|6073.93|6075.18|6074.68|6074.43|6073.93|176
1738865720000|2025-02-06 18:15:20|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|171
1738865730000|2025-02-06 18:15:30|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|151
1738865740000|2025-02-06 18:15:40|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|198
1738865750000|2025-02-06 18:15:50|6075.18|6074.68|6076.18|6075.68|6076.18|6075.68|6075.18|6074.68|260
1738865760000|2025-02-06 18:16:00|6075.93|6075.43|6075.43|6074.93|6075.93|6075.43|6075.18|6074.68|227
1738865770000|2025-02-06 18:16:10|6075.18|6074.68|6075.68|6075.18|6075.68|6075.18|6074.93|6074.43|145
1738865780000|2025-02-06 18:16:20|6075.43|6074.93|6075.8|6075.3|6075.8|6075.3|6075.43|6074.93|144
1738865790000|2025-02-06 18:16:30|6075.93|6075.43|6075.43|6074.93|6075.93|6075.43|6075.43|6074.93|115
1738865800000|2025-02-06 18:16:40|6075.68|6075.18|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|80
1738865810000|2025-02-06 18:16:50|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|69
1738865820000|2025-02-06 18:17:00|6074.93|6074.43|6074.43|6073.93|6075.18|6074.68|6074.43|6073.93|260
1738865830000|2025-02-06 18:17:10|6074.18|6073.68|6074.18|6073.68|6074.43|6073.93|6073.93|6073.43|281
1738865840000|2025-02-06 18:17:20|6073.93|6073.43|6074.68|6074.18|6076.55|6076.05|6072.93|6072.43|3594
1738865850000|2025-02-06 18:17:30|6074.93|6074.43|6075.93|6075.43|6076.68|6076.18|6074.93|6074.43|919
1738865860000|2025-02-06 18:17:40|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|235
1738865870000|2025-02-06 18:17:50|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|150
1738865880000|2025-02-06 18:18:00|6075.68|6075.18|6076.18|6075.68|6076.68|6076.18|6075.68|6075.18|516
1738865890000|2025-02-06 18:18:10|6076.43|6075.93|6077.3|6076.8|6077.3|6076.8|6076.18|6075.68|637
1738865900000|2025-02-06 18:18:20|6077.18|6076.68|6077.18|6076.68|6077.43|6076.93|6076.93|6076.43|537
1738865910000|2025-02-06 18:18:30|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.68|6076.18|443
1738865920000|2025-02-06 18:18:40|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|77
1738865930000|2025-02-06 18:18:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|98
1738865940000|2025-02-06 18:19:00|6076.18|6075.68|6076.18|6075.68|6076.68|6076.18|6075.93|6075.43|262
1738865950000|2025-02-06 18:19:10|6076.05|6075.55|6076.43|6075.93|6076.43|6075.93|6075.93|6075.43|171
1738865960000|2025-02-06 18:19:20|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|70
1738865970000|2025-02-06 18:19:30|6076.68|6076.18|6076.8|6076.3|6076.93|6076.43|6076.43|6075.93|141
1738865980000|2025-02-06 18:19:40|6076.68|6076.18|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|158
1738865990000|2025-02-06 18:19:50|6076.68|6076.18|6076.18|6075.68|6076.68|6076.18|6075.93|6075.43|91
1738866000000|2025-02-06 18:20:00|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|152
1738866010000|2025-02-06 18:20:10|6075.93|6075.43|6076.43|6075.93|6076.43|6075.93|6075.93|6075.43|156
1738866020000|2025-02-06 18:20:20|6076.18|6075.68|6076.18|6075.68|6076.3|6075.8|6075.93|6075.43|98
1738866030000|2025-02-06 18:20:30|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|228
1738866040000|2025-02-06 18:20:40|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|143
1738866050000|2025-02-06 18:20:50|6075.68|6075.18|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|29
1738866060000|2025-02-06 18:21:00|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|227
1738866070000|2025-02-06 18:21:10|6076.18|6075.68|6077.18|6076.68|6077.43|6076.93|6076.18|6075.68|374
1738866080000|2025-02-06 18:21:20|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|69
1738866090000|2025-02-06 18:21:30|6076.68|6076.18|6077.18|6076.68|6077.18|6076.68|6076.68|6076.18|158
1738866100000|2025-02-06 18:21:40|6076.93|6076.43|6076.18|6075.68|6076.93|6076.43|6076.18|6075.68|225
1738866110000|2025-02-06 18:21:50|6075.93|6075.43|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|157
1738866120000|2025-02-06 18:22:00|6076.18|6075.68|6075.43|6074.93|6076.18|6075.68|6075.43|6074.93|202
1738866130000|2025-02-06 18:22:10|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|181
1738866140000|2025-02-06 18:22:20|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|200
1738866150000|2025-02-06 18:22:30|6075.43|6074.93|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|196
1738866160000|2025-02-06 18:22:40|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|83
1738866170000|2025-02-06 18:22:50|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|28
1738866180000|2025-02-06 18:23:00|6075.55|6075.05|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|121
1738866190000|2025-02-06 18:23:10|6075.68|6075.18|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|71
1738866200000|2025-02-06 18:23:20|||||||||24
1738866210000|2025-02-06 18:23:30|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|111
1738866220000|2025-02-06 18:23:40|6075.43|6074.93|6075.93|6075.43|6075.93|6075.43|6075.43|6074.93|191
1738866230000|2025-02-06 18:23:50|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|98
1738866240000|2025-02-06 18:24:00|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|217
1738866250000|2025-02-06 18:24:10|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|52
1738866260000|2025-02-06 18:24:20|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|97
1738866270000|2025-02-06 18:24:30|6076.68|6076.18|6076.43|6075.93|6076.93|6076.43|6076.43|6075.93|98
1738866280000|2025-02-06 18:24:40|6076.55|6076.05|6076.68|6076.18|6076.68|6076.18|6076.55|6076.05|62
1738866290000|2025-02-06 18:24:50|6076.43|6075.93|6076.93|6076.43|6077.18|6076.68|6076.43|6075.93|148
1738866300000|2025-02-06 18:25:00|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|162
1738866310000|2025-02-06 18:25:10|6076.43|6075.93|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|188
1738866320000|2025-02-06 18:25:20|6076.43|6075.93|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|243
1738866330000|2025-02-06 18:25:30|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|77
1738866340000|2025-02-06 18:25:40|6076.18|6075.68|6076.93|6076.43|6076.93|6076.43|6076.18|6075.68|194
1738866350000|2025-02-06 18:25:50|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|64
1738866360000|2025-02-06 18:26:00|6076.43|6075.93|6076.18|6075.68|6076.93|6076.43|6076.18|6075.68|164
1738866370000|2025-02-06 18:26:10|6076.68|6076.18|6075.93|6075.43|6076.68|6076.18|6075.93|6075.43|283
1738866380000|2025-02-06 18:26:20|6075.68|6075.18|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|217
1738866390000|2025-02-06 18:26:30|6075.43|6074.93|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|195
1738866400000|2025-02-06 18:26:40|6075.18|6074.68|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|223
1738866410000|2025-02-06 18:26:50|6075.05|6074.55|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|202
1738866420000|2025-02-06 18:27:00|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|249
1738866430000|2025-02-06 18:27:10|6074.93|6074.43|6075.43|6074.93|6075.43|6074.93|6074.93|6074.43|272
1738866440000|2025-02-06 18:27:20|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|131
1738866450000|2025-02-06 18:27:30|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|41
1738866460000|2025-02-06 18:27:40|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|85
1738866470000|2025-02-06 18:27:50|||||||||33
1738866480000|2025-02-06 18:28:00|6074.93|6074.43|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|105
1738866490000|2025-02-06 18:28:10|6075.18|6074.68|6074.43|6073.93|6075.18|6074.68|6074.43|6073.93|234
1738866500000|2025-02-06 18:28:20|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|180
1738866510000|2025-02-06 18:28:30|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|103
1738866520000|2025-02-06 18:28:40|6074.18|6073.68|6074.43|6073.93|6074.68|6074.18|6073.93|6073.43|242
1738866530000|2025-02-06 18:28:50|6074.68|6074.18|6075.18|6074.68|6075.18|6074.68|6074.68|6074.18|166
1738866540000|2025-02-06 18:29:00|6074.93|6074.43|6075.43|6074.93|6075.43|6074.93|6074.68|6074.18|286
1738866550000|2025-02-06 18:29:10|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|151
1738866560000|2025-02-06 18:29:20|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|93
1738866570000|2025-02-06 18:29:30|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|300
1738866580000|2025-02-06 18:29:40|6075.43|6074.93|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|110
1738866590000|2025-02-06 18:29:50|6075.55|6075.05|6075.68|6075.18|6075.68|6075.18|6075.55|6075.05|107
1738866600000|2025-02-06 18:30:00|6075.43|6074.93|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|110
1738866610000|2025-02-06 18:30:10|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|133
1738866620000|2025-02-06 18:30:20|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|156
1738866630000|2025-02-06 18:30:30|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|166
1738866640000|2025-02-06 18:30:40|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|438
1738866650000|2025-02-06 18:30:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|93
1738866660000|2025-02-06 18:31:00|||||||||115
1738866670000|2025-02-06 18:31:10|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|343
1738866680000|2025-02-06 18:31:20|6077.18|6076.68|6077.43|6076.93|6077.43|6076.93|6076.93|6076.43|379
1738866690000|2025-02-06 18:31:30|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|379
1738866700000|2025-02-06 18:31:40|6076.93|6076.43|6076.68|6076.18|6077.18|6076.68|6076.68|6076.18|125
1738866710000|2025-02-06 18:31:50|6076.93|6076.43|6077.43|6076.93|6077.43|6076.93|6076.93|6076.43|103
1738866720000|2025-02-06 18:32:00|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|83
1738866730000|2025-02-06 18:32:10|6077.43|6076.93|6077.18|6076.68|6077.68|6077.18|6076.93|6076.43|285
1738866740000|2025-02-06 18:32:20|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|125
1738866750000|2025-02-06 18:32:30|6076.68|6076.18|6076.93|6076.43|6077.18|6076.68|6076.68|6076.18|201
1738866760000|2025-02-06 18:32:40|6076.68|6076.18|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|140
1738866770000|2025-02-06 18:32:50|6076.43|6075.93|6076.68|6076.18|6076.93|6076.43|6076.43|6075.93|245
1738866780000|2025-02-06 18:33:00|||||||||15
1738866790000|2025-02-06 18:33:10|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|90
1738866800000|2025-02-06 18:33:20|6076.68|6076.18|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|105
1738866810000|2025-02-06 18:33:30|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|120
1738866820000|2025-02-06 18:33:40|6076.18|6075.68|6076.3|6075.8|6076.43|6075.93|6076.18|6075.68|89
1738866830000|2025-02-06 18:33:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|57
1738866840000|2025-02-06 18:34:00|6076.18|6075.68|6076.43|6075.93|6076.68|6076.18|6076.18|6075.68|154
1738866850000|2025-02-06 18:34:10|6076.68|6076.18|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|51
1738866860000|2025-02-06 18:34:20|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|117
1738866870000|2025-02-06 18:34:30|6075.93|6075.43|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|72
1738866880000|2025-02-06 18:34:40|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|70
1738866890000|2025-02-06 18:34:50|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6076.05|6075.55|62
1738866900000|2025-02-06 18:35:00|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|116
1738866910000|2025-02-06 18:35:10|||||||||63
1738866920000|2025-02-06 18:35:20|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|31
1738866930000|2025-02-06 18:35:30|||||||||68
1738866940000|2025-02-06 18:35:40|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|91
1738866950000|2025-02-06 18:35:50|6075.93|6075.43|6075.68|6075.18|6076.18|6075.68|6075.68|6075.18|173
1738866960000|2025-02-06 18:36:00|6075.43|6074.93|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|260
1738866970000|2025-02-06 18:36:10|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.93|6074.43|119
1738866980000|2025-02-06 18:36:20|||||||||53
1738866990000|2025-02-06 18:36:30|6074.68|6074.18|6074.43|6073.93|6074.68|6074.18|6073.93|6073.43|452
1738867000000|2025-02-06 18:36:40|6074.68|6074.18|6074.43|6073.93|6074.68|6074.18|6074.43|6073.93|202
1738867010000|2025-02-06 18:36:50|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|85
1738867020000|2025-02-06 18:37:00|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|73
1738867030000|2025-02-06 18:37:10|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|150
1738867040000|2025-02-06 18:37:20|6074.68|6074.18|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|59
1738867050000|2025-02-06 18:37:30|6074.43|6073.93|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|212
1738867060000|2025-02-06 18:37:40|6074.18|6073.68|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|333
1738867070000|2025-02-06 18:37:50|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|388
1738867080000|2025-02-06 18:38:00|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6072.68|6072.18|763
1738867090000|2025-02-06 18:38:10|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|173
1738867100000|2025-02-06 18:38:20|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|442
1738867110000|2025-02-06 18:38:30|6072.68|6072.18|6072.43|6071.93|6072.93|6072.43|6072.43|6071.93|217
1738867120000|2025-02-06 18:38:40|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|224
1738867130000|2025-02-06 18:38:50|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|15
1738867140000|2025-02-06 18:39:00|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|77
1738867150000|2025-02-06 18:39:10|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|388
1738867160000|2025-02-06 18:39:20|6073.05|6072.55|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|256
1738867170000|2025-02-06 18:39:30|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|59
1738867180000|2025-02-06 18:39:40|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|121
1738867190000|2025-02-06 18:39:50|6072.68|6072.18|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|176
1738867200000|2025-02-06 18:40:00|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|322
1738867210000|2025-02-06 18:40:10|6072.43|6071.93|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|468
1738867220000|2025-02-06 18:40:20|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|421
1738867230000|2025-02-06 18:40:30|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|349
1738867240000|2025-02-06 18:40:40|6071.68|6071.18|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|151
1738867250000|2025-02-06 18:40:50|6071.43|6070.93|6071.93|6071.43|6071.93|6071.43|6071.43|6070.93|225
1738867260000|2025-02-06 18:41:00|6071.68|6071.18|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|374
1738867270000|2025-02-06 18:41:10|6071.43|6070.93|6071.93|6071.43|6071.93|6071.43|6071.43|6070.93|173
1738867280000|2025-02-06 18:41:20|6071.68|6071.18|6071.93|6071.43|6071.93|6071.43|6071.68|6071.18|546
1738867290000|2025-02-06 18:41:30|6072.18|6071.68|6071.43|6070.93|6072.18|6071.68|6071.18|6070.68|820
1738867300000|2025-02-06 18:41:40|6071.68|6071.18|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|250
1738867310000|2025-02-06 18:41:50|6072.18|6071.68|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|559
1738867320000|2025-02-06 18:42:00|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|678
1738867330000|2025-02-06 18:42:10|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|197
1738867340000|2025-02-06 18:42:20|6073.43|6072.93|6073.68|6073.18|6073.93|6073.43|6073.43|6072.93|708
1738867350000|2025-02-06 18:42:30|6073.93|6073.43|6074.43|6073.93|6074.43|6073.93|6073.68|6073.18|235
1738867360000|2025-02-06 18:42:40|6074.68|6074.18|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|198
1738867370000|2025-02-06 18:42:50|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|326
1738867380000|2025-02-06 18:43:00|6075.43|6074.93|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|285
1738867390000|2025-02-06 18:43:10|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|214
1738867400000|2025-02-06 18:43:20|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|156
1738867410000|2025-02-06 18:43:30|6075.68|6075.18|6076.43|6075.93|6076.43|6075.93|6075.68|6075.18|336
1738867420000|2025-02-06 18:43:40|6076.68|6076.18|6076.43|6075.93|6076.93|6076.43|6076.43|6075.93|305
1738867430000|2025-02-06 18:43:50|6075.93|6075.43|6075.43|6074.93|6075.93|6075.43|6075.43|6074.93|369
1738867440000|2025-02-06 18:44:00|6075.68|6075.18|6075.18|6074.68|6075.68|6075.18|6074.93|6074.43|297
1738867450000|2025-02-06 18:44:10|||||||||63
1738867460000|2025-02-06 18:44:20|6074.93|6074.43|6073.93|6073.43|6074.93|6074.43|6073.93|6073.43|404
1738867470000|2025-02-06 18:44:30|6074.18|6073.68|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|248
1738867480000|2025-02-06 18:44:40|6074.18|6073.68|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|222
1738867490000|2025-02-06 18:44:50|6074.18|6073.68|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|146
1738867500000|2025-02-06 18:45:00|6073.43|6072.93|6072.43|6071.93|6073.68|6073.18|6072.43|6071.93|492
1738867510000|2025-02-06 18:45:10|6072.18|6071.68|6071.43|6070.93|6072.3|6071.8|6071.43|6070.93|429
1738867520000|2025-02-06 18:45:20|6071.18|6070.68|6071.68|6071.18|6071.68|6071.18|6071.18|6070.68|359
1738867530000|2025-02-06 18:45:30|6071.43|6070.93|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|238
1738867540000|2025-02-06 18:45:40|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|369
1738867550000|2025-02-06 18:45:50|6071.68|6071.18|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|118
1738867560000|2025-02-06 18:46:00|6071.93|6071.43|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|201
1738867570000|2025-02-06 18:46:10|6071.93|6071.43|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|135
1738867580000|2025-02-06 18:46:20|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|203
1738867590000|2025-02-06 18:46:30|6072.68|6072.18|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|149
1738867600000|2025-02-06 18:46:40|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|76
1738867610000|2025-02-06 18:46:50|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|77
1738867620000|2025-02-06 18:47:00|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|72
1738867630000|2025-02-06 18:47:10|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|272
1738867640000|2025-02-06 18:47:20|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|186
1738867650000|2025-02-06 18:47:30|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|201
1738867660000|2025-02-06 18:47:40|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|111
1738867670000|2025-02-06 18:47:50|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|92
1738867680000|2025-02-06 18:48:00|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|78
1738867690000|2025-02-06 18:48:10|6073.18|6072.68|6072.68|6072.18|6073.18|6072.68|6072.18|6071.68|211
1738867700000|2025-02-06 18:48:20|6072.43|6071.93|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|104
1738867710000|2025-02-06 18:48:30|6072.43|6071.93|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|208
1738867720000|2025-02-06 18:48:40|6072.3|6071.8|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|129
1738867730000|2025-02-06 18:48:50|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|110
1738867740000|2025-02-06 18:49:00|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|160
1738867750000|2025-02-06 18:49:10|6072.18|6071.68|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|146
1738867760000|2025-02-06 18:49:20|6072.93|6072.43|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|256
1738867770000|2025-02-06 18:49:30|6073.18|6072.68|6073.68|6073.18|6073.93|6073.43|6073.18|6072.68|410
1738867780000|2025-02-06 18:49:40|6073.8|6073.3|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|400
1738867790000|2025-02-06 18:49:50|6074.05|6073.55|6073.93|6073.43|6074.18|6073.68|6073.93|6073.43|167
1738867800000|2025-02-06 18:50:00|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|143
1738867810000|2025-02-06 18:50:10|6073.93|6073.43|6073.43|6072.93|6073.93|6073.43|6073.43|6072.93|288
1738867820000|2025-02-06 18:50:20|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.43|6072.93|186
1738867830000|2025-02-06 18:50:30|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|128
1738867840000|2025-02-06 18:50:40|6073.68|6073.18|6072.93|6072.43|6073.68|6073.18|6072.93|6072.43|279
1738867850000|2025-02-06 18:50:50|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|257
1738867860000|2025-02-06 18:51:00|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|78
1738867870000|2025-02-06 18:51:10|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|107
1738867880000|2025-02-06 18:51:20|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|53
1738867890000|2025-02-06 18:51:30|6072.18|6071.68|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|150
1738867900000|2025-02-06 18:51:40|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|85
1738867910000|2025-02-06 18:51:50|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|127
1738867920000|2025-02-06 18:52:00|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|197
1738867930000|2025-02-06 18:52:10|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|95
1738867940000|2025-02-06 18:52:20|6072.43|6071.93|6072.43|6071.93|6072.93|6072.43|6072.43|6071.93|101
1738867950000|2025-02-06 18:52:30|6072.55|6072.05|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|78
1738867960000|2025-02-06 18:52:40|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|100
1738867970000|2025-02-06 18:52:50|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|355
1738867980000|2025-02-06 18:53:00|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|196
1738867990000|2025-02-06 18:53:10|6071.8|6071.3|6071.18|6070.68|6071.93|6071.43|6071.18|6070.68|313
1738868000000|2025-02-06 18:53:20|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|295
1738868010000|2025-02-06 18:53:30|||||||||99
1738868020000|2025-02-06 18:53:40|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|174
1738868030000|2025-02-06 18:53:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|119
1738868040000|2025-02-06 18:54:00|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|183
1738868050000|2025-02-06 18:54:10|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|181
1738868060000|2025-02-06 18:54:20|6071.18|6070.68|6071.18|6070.68|6071.43|6070.93|6071.18|6070.68|73
1738868070000|2025-02-06 18:54:30|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|79
1738868080000|2025-02-06 18:54:40|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|72
1738868090000|2025-02-06 18:54:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|78
1738868100000|2025-02-06 18:55:00|6071.43|6070.93|6071.18|6070.68|6071.43|6070.93|6071.18|6070.68|141
1738868110000|2025-02-06 18:55:10|6071.43|6070.93|6070.43|6069.93|6071.43|6070.93|6070.43|6069.93|304
1738868120000|2025-02-06 18:55:20|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|408
1738868130000|2025-02-06 18:55:30|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|221
1738868140000|2025-02-06 18:55:40|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|6070.43|6069.93|240
1738868150000|2025-02-06 18:55:50|6070.93|6070.43|6071.43|6070.93|6071.43|6070.93|6070.93|6070.43|171
1738868160000|2025-02-06 18:56:00|6071.68|6071.18|6072.18|6071.68|6072.43|6071.93|6071.68|6071.18|432
1738868170000|2025-02-06 18:56:10|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|186
1738868180000|2025-02-06 18:56:20|6071.68|6071.18|6071.18|6070.68|6071.68|6071.18|6070.93|6070.43|164
1738868190000|2025-02-06 18:56:30|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|62
1738868200000|2025-02-06 18:56:40|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|94
1738868210000|2025-02-06 18:56:50|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|92
1738868220000|2025-02-06 18:57:00|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|48
1738868230000|2025-02-06 18:57:10|||||||||109
1738868240000|2025-02-06 18:57:20|6071.43|6070.93|6070.68|6070.18|6071.43|6070.93|6070.68|6070.18|250
1738868250000|2025-02-06 18:57:30|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.43|6069.93|170
1738868260000|2025-02-06 18:57:40|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|182
1738868270000|2025-02-06 18:57:50|6071.18|6070.68|6071.68|6071.18|6071.68|6071.18|6070.93|6070.43|117
1738868280000|2025-02-06 18:58:00|6071.43|6070.93|6071.18|6070.68|6071.43|6070.93|6071.18|6070.68|172
1738868290000|2025-02-06 18:58:10|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|42
1738868300000|2025-02-06 18:58:20|6070.68|6070.18|6070.93|6070.43|6070.93|6070.43|6070.68|6070.18|81
1738868310000|2025-02-06 18:58:30|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|94
1738868320000|2025-02-06 18:58:40|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|43
1738868330000|2025-02-06 18:58:50|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|156
1738868340000|2025-02-06 18:59:00|6070.93|6070.43|6071.68|6071.18|6071.68|6071.18|6070.68|6070.18|336
1738868350000|2025-02-06 18:59:10|6071.93|6071.43|6071.43|6070.93|6071.93|6071.43|6071.43|6070.93|359
1738868360000|2025-02-06 18:59:20|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6071.18|6070.68|72
1738868370000|2025-02-06 18:59:30|6071.68|6071.18|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|80
1738868380000|2025-02-06 18:59:40|||||||||12
1738868390000|2025-02-06 18:59:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|161
1738868400000|2025-02-06 19:00:00|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|6070.43|6069.93|316
1738868410000|2025-02-06 19:00:10|6070.43|6069.93|6069.68|6069.18|6070.68|6070.18|6069.68|6069.18|463
1738868420000|2025-02-06 19:00:20|6069.43|6068.93|6069.93|6069.43|6069.93|6069.43|6069.43|6068.93|273
1738868430000|2025-02-06 19:00:30|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|243
1738868440000|2025-02-06 19:00:40|6070.55|6070.05|6070.43|6069.93|6070.55|6070.05|6070.43|6069.93|73
1738868450000|2025-02-06 19:00:50|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|110
1738868460000|2025-02-06 19:01:00|6070.68|6070.18|6071.18|6070.68|6071.43|6070.93|6070.43|6069.93|255
1738868470000|2025-02-06 19:01:10|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|167
1738868480000|2025-02-06 19:01:20|6071.68|6071.18|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|194
1738868490000|2025-02-06 19:01:30|6071.68|6071.18|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|402
1738868500000|2025-02-06 19:01:40|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|94
1738868510000|2025-02-06 19:01:50|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|332
1738868520000|2025-02-06 19:02:00|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6071.93|6071.43|237
1738868530000|2025-02-06 19:02:10|6072.43|6071.93|6071.93|6071.43|6072.43|6071.93|6071.68|6071.18|571
1738868540000|2025-02-06 19:02:20|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|169
1738868550000|2025-02-06 19:02:30|6071.68|6071.18|6072.68|6072.18|6072.68|6072.18|6071.18|6070.68|382
1738868560000|2025-02-06 19:02:40|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|494
1738868570000|2025-02-06 19:02:50|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|424
1738868580000|2025-02-06 19:03:00|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|131
1738868590000|2025-02-06 19:03:10|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|221
1738868600000|2025-02-06 19:03:20|6072.93|6072.43|6072.43|6071.93|6073.18|6072.68|6072.43|6071.93|226
1738868610000|2025-02-06 19:03:30|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|203
1738868620000|2025-02-06 19:03:40|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|171
1738868630000|2025-02-06 19:03:50|6072.43|6071.93|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|150
1738868640000|2025-02-06 19:04:00|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|170
1738868650000|2025-02-06 19:04:10|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|146
1738868660000|2025-02-06 19:04:20|6072.18|6071.68|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|271
1738868670000|2025-02-06 19:04:30|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.18|6070.68|375
1738868680000|2025-02-06 19:04:40|6071.93|6071.43|6071.93|6071.43|6071.93|6071.43|6071.68|6071.18|137
1738868690000|2025-02-06 19:04:50|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|136
1738868700000|2025-02-06 19:05:00|6072.18|6071.68|6071.68|6071.18|6072.43|6071.93|6071.68|6071.18|235
1738868710000|2025-02-06 19:05:10|||||||||98
1738868720000|2025-02-06 19:05:20|||||||||10
1738868730000|2025-02-06 19:05:30|6071.93|6071.43|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|142
1738868740000|2025-02-06 19:05:40|6072.18|6071.68|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|226
1738868750000|2025-02-06 19:05:50|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|161
1738868760000|2025-02-06 19:06:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|154
1738868770000|2025-02-06 19:06:10|6073.68|6073.18|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|297
1738868780000|2025-02-06 19:06:20|6073.68|6073.18|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|122
1738868790000|2025-02-06 19:06:30|6073.68|6073.18|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|141
1738868800000|2025-02-06 19:06:40|6073.68|6073.18|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|106
1738868810000|2025-02-06 19:06:50|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|163
1738868820000|2025-02-06 19:07:00|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|77
1738868830000|2025-02-06 19:07:10|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|143
1738868840000|2025-02-06 19:07:20|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|102
1738868850000|2025-02-06 19:07:30|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|159
1738868860000|2025-02-06 19:07:40|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|86
1738868870000|2025-02-06 19:07:50|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.93|6072.43|96
1738868880000|2025-02-06 19:08:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|112
1738868890000|2025-02-06 19:08:10|6073.3|6072.8|6073.43|6072.93|6073.93|6073.43|6073.18|6072.68|225
1738868900000|2025-02-06 19:08:20|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|83
1738868910000|2025-02-06 19:08:30|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|88
1738868920000|2025-02-06 19:08:40|||||||||76
1738868930000|2025-02-06 19:08:50|6073.18|6072.68|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|175
1738868940000|2025-02-06 19:09:00|6073.93|6073.43|6073.18|6072.68|6073.93|6073.43|6073.18|6072.68|220
1738868950000|2025-02-06 19:09:10|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|75
1738868960000|2025-02-06 19:09:20|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|37
1738868970000|2025-02-06 19:09:30|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|109
1738868980000|2025-02-06 19:09:40|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|115
1738868990000|2025-02-06 19:09:50|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|87
1738869000000|2025-02-06 19:10:00|6073.18|6072.68|6073.93|6073.43|6073.93|6073.43|6073.18|6072.68|158
1738869010000|2025-02-06 19:10:10|6073.68|6073.18|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|144
1738869020000|2025-02-06 19:10:20|||||||||96
1738869030000|2025-02-06 19:10:30|6073.93|6073.43|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|167
1738869040000|2025-02-06 19:10:40|6073.93|6073.43|6073.43|6072.93|6073.93|6073.43|6073.43|6072.93|130
1738869050000|2025-02-06 19:10:50|||||||||38
1738869060000|2025-02-06 19:11:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|120
1738869070000|2025-02-06 19:11:10|6073.68|6073.18|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|147
1738869080000|2025-02-06 19:11:20|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|97
1738869090000|2025-02-06 19:11:30|6073.18|6072.68|6072.93|6072.43|6073.3|6072.8|6072.68|6072.18|227
1738869100000|2025-02-06 19:11:40|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|162
1738869110000|2025-02-06 19:11:50|||||||||10
1738869120000|2025-02-06 19:12:00|6073.18|6072.68|6073.43|6072.93|6073.55|6073.05|6073.18|6072.68|129
1738869130000|2025-02-06 19:12:10|6073.68|6073.18|6074.18|6073.68|6074.18|6073.68|6073.43|6072.93|212
1738869140000|2025-02-06 19:12:20|6073.93|6073.43|6073.93|6073.43|6073.93|6073.43|6073.93|6073.43|151
1738869150000|2025-02-06 19:12:30|||||||||75
1738869160000|2025-02-06 19:12:40|||||||||58
1738869170000|2025-02-06 19:12:50|6074.18|6073.68|6073.93|6073.43|6074.18|6073.68|6073.68|6073.18|191
1738869180000|2025-02-06 19:13:00|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|85
1738869190000|2025-02-06 19:13:10|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|40
1738869200000|2025-02-06 19:13:20|6073.55|6073.05|6073.18|6072.68|6073.55|6073.05|6073.18|6072.68|93
1738869210000|2025-02-06 19:13:30|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|104
1738869220000|2025-02-06 19:13:40|6072.93|6072.43|6072.43|6071.93|6072.93|6072.43|6072.43|6071.93|137
1738869230000|2025-02-06 19:13:50|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|136
1738869240000|2025-02-06 19:14:00|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|192
1738869250000|2025-02-06 19:14:10|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|86
1738869260000|2025-02-06 19:14:20|6071.93|6071.43|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|292
1738869270000|2025-02-06 19:14:30|||||||||91
1738869280000|2025-02-06 19:14:40|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|189
1738869290000|2025-02-06 19:14:50|6071.68|6071.18|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|111
1738869300000|2025-02-06 19:15:00|6071.68|6071.18|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|260
1738869310000|2025-02-06 19:15:10|6071.18|6070.68|6071.93|6071.43|6071.93|6071.43|6071.18|6070.68|224
1738869320000|2025-02-06 19:15:20|6071.68|6071.18|6070.93|6070.43|6071.68|6071.18|6070.93|6070.43|385
1738869330000|2025-02-06 19:15:30|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|6070.68|6070.18|343
1738869340000|2025-02-06 19:15:40|6070.43|6069.93|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|326
1738869350000|2025-02-06 19:15:50|6070.18|6069.68|6070.93|6070.43|6070.93|6070.43|6070.18|6069.68|205
1738869360000|2025-02-06 19:16:00|6071.18|6070.68|6071.68|6071.18|6071.68|6071.18|6071.18|6070.68|218
1738869370000|2025-02-06 19:16:10|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|187
1738869380000|2025-02-06 19:16:20|6071.68|6071.18|6071.93|6071.43|6072.18|6071.68|6071.43|6070.93|243
1738869390000|2025-02-06 19:16:30|6071.68|6071.18|6071.8|6071.3|6071.93|6071.43|6071.68|6071.18|145
1738869400000|2025-02-06 19:16:40|6071.68|6071.18|6072.43|6071.93|6072.43|6071.93|6071.68|6071.18|165
1738869410000|2025-02-06 19:16:50|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|184
1738869420000|2025-02-06 19:17:00|6072.43|6071.93|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|205
1738869430000|2025-02-06 19:17:10|6072.43|6071.93|6071.93|6071.43|6072.43|6071.93|6071.68|6071.18|283
1738869440000|2025-02-06 19:17:20|6072.18|6071.68|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|124
1738869450000|2025-02-06 19:17:30|||||||||14
1738869460000|2025-02-06 19:17:40|6072.68|6072.18|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|101
1738869470000|2025-02-06 19:17:50|6072.68|6072.18|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|152
1738869480000|2025-02-06 19:18:00|6072.93|6072.43|6072.68|6072.18|6073.18|6072.68|6072.68|6072.18|190
1738869490000|2025-02-06 19:18:10|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|137
1738869500000|2025-02-06 19:18:20|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|212
1738869510000|2025-02-06 19:18:30|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|147
1738869520000|2025-02-06 19:18:40|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|127
1738869530000|2025-02-06 19:18:50|6073.43|6072.93|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|86
1738869540000|2025-02-06 19:19:00|||||||||41
1738869550000|2025-02-06 19:19:10|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|63
1738869560000|2025-02-06 19:19:20|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|44
1738869570000|2025-02-06 19:19:30|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|283
1738869580000|2025-02-06 19:19:40|6071.8|6071.3|6071.93|6071.43|6071.93|6071.43|6071.8|6071.3|55
1738869590000|2025-02-06 19:19:50|6072.18|6071.68|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|151
1738869600000|2025-02-06 19:20:00|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|192
1738869610000|2025-02-06 19:20:10|6071.68|6071.18|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|276
1738869620000|2025-02-06 19:20:20|6071.43|6070.93|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|144
1738869630000|2025-02-06 19:20:30|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|114
1738869640000|2025-02-06 19:20:40|6071.68|6071.18|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|102
1738869650000|2025-02-06 19:20:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|34
1738869660000|2025-02-06 19:21:00|6071.43|6070.93|6070.93|6070.43|6071.43|6070.93|6070.93|6070.43|146
1738869670000|2025-02-06 19:21:10|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|171
1738869680000|2025-02-06 19:21:20|6070.68|6070.18|6071.18|6070.68|6071.18|6070.68|6070.68|6070.18|170
1738869690000|2025-02-06 19:21:30|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.43|6070.93|131
1738869700000|2025-02-06 19:21:40|6071.68|6071.18|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|149
1738869710000|2025-02-06 19:21:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|29
1738869720000|2025-02-06 19:22:00|||||||||70
1738869730000|2025-02-06 19:22:10|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|60
1738869740000|2025-02-06 19:22:20|6071.43|6070.93|6071.18|6070.68|6071.43|6070.93|6071.18|6070.68|189
1738869750000|2025-02-06 19:22:30|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|70
1738869760000|2025-02-06 19:22:40|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|147
1738869770000|2025-02-06 19:22:50|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|244
1738869780000|2025-02-06 19:23:00|6070.68|6070.18|6070.93|6070.43|6070.93|6070.43|6070.43|6069.93|159
1738869790000|2025-02-06 19:23:10|||||||||12
1738869800000|2025-02-06 19:23:20|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|190
1738869810000|2025-02-06 19:23:30|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|143
1738869820000|2025-02-06 19:23:40|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|19
1738869830000|2025-02-06 19:23:50|6071.18|6070.68|6070.68|6070.18|6071.43|6070.93|6070.68|6070.18|207
1738869840000|2025-02-06 19:24:00|||||||||69
1738869850000|2025-02-06 19:24:10|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|112
1738869860000|2025-02-06 19:24:20|6070.68|6070.18|6070.93|6070.43|6070.93|6070.43|6070.68|6070.18|61
1738869870000|2025-02-06 19:24:30|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|33
1738869880000|2025-02-06 19:24:40|6071.05|6070.55|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|155
1738869890000|2025-02-06 19:24:50|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|54
1738869900000|2025-02-06 19:25:00|6070.43|6069.93|6070.18|6069.68|6070.43|6069.93|6070.18|6069.68|210
1738869910000|2025-02-06 19:25:10|6070.43|6069.93|6069.68|6069.18|6070.43|6069.93|6069.43|6068.93|396
1738869920000|2025-02-06 19:25:20|6069.43|6068.93|6068.93|6068.43|6069.68|6069.18|6068.93|6068.43|386
1738869930000|2025-02-06 19:25:30|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6068.93|6068.43|334
1738869940000|2025-02-06 19:25:40|||||||||127
1738869950000|2025-02-06 19:25:50|6068.93|6068.43|6069.18|6068.68|6069.18|6068.68|6068.93|6068.43|275
1738869960000|2025-02-06 19:26:00|6068.93|6068.43|6068.43|6067.93|6069.18|6068.68|6068.43|6067.93|407
1738869970000|2025-02-06 19:26:10|6068.68|6068.18|6068.68|6068.18|6068.68|6068.18|6068.18|6067.68|280
1738869980000|2025-02-06 19:26:20|6068.43|6067.93|6068.68|6068.18|6068.68|6068.18|6068.43|6067.93|282
1738869990000|2025-02-06 19:26:30|6068.43|6067.93|6067.93|6067.43|6068.43|6067.93|6067.93|6067.43|144
1738870000000|2025-02-06 19:26:40|6067.68|6067.18|6067.68|6067.18|6067.68|6067.18|6067.43|6066.93|510
1738870010000|2025-02-06 19:26:50|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|199
1738870020000|2025-02-06 19:27:00|6067.68|6067.18|6067.18|6066.68|6067.68|6067.18|6067.18|6066.68|506
1738870030000|2025-02-06 19:27:10|6067.43|6066.93|6065.18|6064.68|6067.43|6066.93|6065.18|6064.68|1754
1738870040000|2025-02-06 19:27:20|6065.43|6064.93|6064.68|6064.18|6065.68|6065.18|6063.93|6063.43|2074
1738870050000|2025-02-06 19:27:30|6064.93|6064.43|6063.43|6062.93|6064.93|6064.43|6063.43|6062.93|757
1738870060000|2025-02-06 19:27:40|6063.18|6062.68|6064.68|6064.18|6064.68|6064.18|6062.93|6062.43|1271
1738870070000|2025-02-06 19:27:50|6064.43|6063.93|6065.43|6064.93|6065.43|6064.93|6064.43|6063.93|626
1738870080000|2025-02-06 19:28:00|6065.3|6064.8|6064.68|6064.18|6065.43|6064.93|6064.43|6063.93|718
1738870090000|2025-02-06 19:28:10|6064.43|6063.93|6064.18|6063.68|6064.68|6064.18|6064.18|6063.68|330
1738870100000|2025-02-06 19:28:20|6064.3|6063.8|6064.18|6063.68|6064.43|6063.93|6063.93|6063.43|444
1738870110000|2025-02-06 19:28:30|6064.43|6063.93|6065.68|6065.18|6065.93|6065.43|6064.18|6063.68|479
1738870120000|2025-02-06 19:28:40|6065.43|6064.93|6064.93|6064.43|6065.68|6065.18|6064.93|6064.43|340
1738870130000|2025-02-06 19:28:50|6064.68|6064.18|6064.68|6064.18|6065.18|6064.68|6064.68|6064.18|209
1738870140000|2025-02-06 19:29:00|6064.93|6064.43|6065.93|6065.43|6065.93|6065.43|6064.93|6064.43|469
1738870150000|2025-02-06 19:29:10|6065.68|6065.18|6064.68|6064.18|6065.68|6065.18|6064.68|6064.18|363
1738870160000|2025-02-06 19:29:20|6064.93|6064.43|6064.93|6064.43|6065.18|6064.68|6064.68|6064.18|259
1738870170000|2025-02-06 19:29:30|6065.18|6064.68|6065.18|6064.68|6065.43|6064.93|6064.93|6064.43|245
1738870180000|2025-02-06 19:29:40|6064.93|6064.43|6065.18|6064.68|6065.43|6064.93|6064.93|6064.43|220
1738870190000|2025-02-06 19:29:50|6065.43|6064.93|6065.18|6064.68|6065.43|6064.93|6065.18|6064.68|236
1738870200000|2025-02-06 19:30:00|6065.43|6064.93|6063.43|6062.93|6065.43|6064.93|6063.18|6062.68|839
1738870210000|2025-02-06 19:30:10|6063.18|6062.68|6063.68|6063.18|6063.93|6063.43|6063.18|6062.68|511
1738870220000|2025-02-06 19:30:20|6063.93|6063.43|6063.43|6062.93|6063.93|6063.43|6063.43|6062.93|356
1738870230000|2025-02-06 19:30:30|6063.68|6063.18|6062.93|6062.43|6063.68|6063.18|6062.93|6062.43|789
1738870240000|2025-02-06 19:30:40|6062.68|6062.18|6062.18|6061.68|6062.93|6062.43|6061.93|6061.43|908
1738870250000|2025-02-06 19:30:50|6061.93|6061.43|6060.43|6059.93|6061.93|6061.43|6060.43|6059.93|1923
1738870260000|2025-02-06 19:31:00|6060.18|6059.68|6059.43|6058.93|6060.18|6059.68|6058.43|6057.93|2027
1738870270000|2025-02-06 19:31:10|6059.18|6058.68|6057.93|6057.43|6059.18|6058.68|6057.68|6057.18|1342
1738870280000|2025-02-06 19:31:20|6057.68|6057.18|6057.93|6057.43|6057.93|6057.43|6056.93|6056.43|1357
1738870290000|2025-02-06 19:31:30|6057.43|6056.93|6057.18|6056.68|6058.43|6057.93|6056.93|6056.43|973
1738870300000|2025-02-06 19:31:40|6057.43|6056.93|6056.43|6055.93|6057.43|6056.93|6055.93|6055.43|1383
1738870310000|2025-02-06 19:31:50|6056.68|6056.18|6054.68|6054.18|6056.68|6056.18|6053.68|6053.18|2703
1738870320000|2025-02-06 19:32:00|6054.43|6053.93|6054.68|6054.18|6054.68|6054.18|6053.43|6052.93|1567
1738870330000|2025-02-06 19:32:10|6054.43|6053.93|6055.43|6054.93|6056.18|6055.68|6054.43|6053.93|1583
1738870340000|2025-02-06 19:32:20|6055.18|6054.68|6054.68|6054.18|6055.68|6055.18|6054.68|6054.18|1013
1738870350000|2025-02-06 19:32:30|6055.18|6054.68|6055.93|6055.43|6056.18|6055.68|6053.93|6053.43|1158
1738870360000|2025-02-06 19:32:40|6055.68|6055.18|6054.68|6054.18|6055.93|6055.43|6054.18|6053.68|888
1738870370000|2025-02-06 19:32:50|6054.43|6053.93|6054.18|6053.68|6054.68|6054.18|6053.68|6053.18|543
1738870380000|2025-02-06 19:33:00|6053.93|6053.43|6052.18|6051.68|6053.93|6053.43|6051.43|6050.93|1862
1738870390000|2025-02-06 19:33:10|6051.93|6051.43|6051.18|6050.68|6052.68|6052.18|6050.68|6050.18|1583
1738870400000|2025-02-06 19:33:20|6050.93|6050.43|6049.68|6049.18|6050.93|6050.43|6049.68|6049.18|1407
1738870410000|2025-02-06 19:33:30|6049.18|6048.68|6048.18|6047.68|6050.18|6049.68|6048.18|6047.68|1432
1738870420000|2025-02-06 19:33:40|6048.43|6047.93|6045.93|6045.43|6048.68|6048.18|6045.93|6045.43|3491
1738870430000|2025-02-06 19:33:50|6046.93|6046.43|6047.18|6046.68|6048.18|6047.68|6046.93|6046.43|2089
1738870440000|2025-02-06 19:34:00|6047.43|6046.93|6048.43|6047.93|6048.43|6047.93|6046.68|6046.18|1671
1738870450000|2025-02-06 19:34:10|6048.68|6048.18|6049.68|6049.18|6049.68|6049.18|6047.93|6047.43|1048
1738870460000|2025-02-06 19:34:20|6049.43|6048.93|6050.93|6050.43|6051.43|6050.93|6049.18|6048.68|1789
1738870470000|2025-02-06 19:34:30|6050.68|6050.18|6050.93|6050.43|6050.93|6050.43|6049.68|6049.18|794
1738870480000|2025-02-06 19:34:40|6050.68|6050.18|6049.18|6048.68|6050.68|6050.18|6048.18|6047.68|984
1738870490000|2025-02-06 19:34:50|6049.43|6048.93|6049.93|6049.43|6050.43|6049.93|6049.43|6048.93|965
1738870500000|2025-02-06 19:35:00|6049.68|6049.18|6049.68|6049.18|6049.68|6049.18|6047.93|6047.43|1352
1738870510000|2025-02-06 19:35:10|6049.43|6048.93|6048.68|6048.18|6049.68|6049.18|6048.43|6047.93|613
1738870520000|2025-02-06 19:35:20|6048.43|6047.93|6048.43|6047.93|6048.93|6048.43|6047.93|6047.43|610
1738870530000|2025-02-06 19:35:30|6048.18|6047.68|6048.18|6047.68|6048.43|6047.93|6047.93|6047.43|684
1738870540000|2025-02-06 19:35:40|6047.93|6047.43|6048.18|6047.68|6048.43|6047.93|6047.93|6047.43|464
1738870550000|2025-02-06 19:35:50|6048.43|6047.93|6050.93|6050.43|6050.93|6050.43|6048.43|6047.93|1795
1738870560000|2025-02-06 19:36:00|6050.68|6050.18|6051.68|6051.18|6051.68|6051.18|6050.68|6050.18|876
1738870570000|2025-02-06 19:36:10|6051.43|6050.93|6052.93|6052.43|6052.93|6052.43|6051.43|6050.93|1119
1738870580000|2025-02-06 19:36:20|6053.18|6052.68|6053.68|6053.18|6053.68|6053.18|6052.68|6052.18|1082
1738870590000|2025-02-06 19:36:30|6053.43|6052.93|6053.43|6052.93|6053.43|6052.93|6052.18|6051.68|933
1738870600000|2025-02-06 19:36:40|6053.18|6052.68|6052.18|6051.68|6053.68|6053.18|6052.18|6051.68|880
1738870610000|2025-02-06 19:36:50|6052.43|6051.93|6051.18|6050.68|6052.68|6052.18|6050.93|6050.43|948
1738870620000|2025-02-06 19:37:00|6050.93|6050.43|6051.18|6050.68|6051.18|6050.68|6050.18|6049.68|630
1738870630000|2025-02-06 19:37:10|6050.93|6050.43|6051.68|6051.18|6051.93|6051.43|6050.68|6050.18|536
1738870640000|2025-02-06 19:37:20|6051.18|6050.68|6052.93|6052.43|6052.93|6052.43|6050.93|6050.43|567
1738870650000|2025-02-06 19:37:30|6053.18|6052.68|6052.93|6052.43|6053.43|6052.93|6052.43|6051.93|362
1738870660000|2025-02-06 19:37:40|6053.18|6052.68|6054.43|6053.93|6054.68|6054.18|6052.93|6052.43|707
1738870670000|2025-02-06 19:37:50|6054.18|6053.68|6054.43|6053.93|6054.43|6053.93|6053.68|6053.18|548
1738870680000|2025-02-06 19:38:00|6054.68|6054.18|6054.68|6054.18|6054.68|6054.18|6054.18|6053.68|675
1738870690000|2025-02-06 19:38:10|6054.93|6054.43|6055.18|6054.68|6055.18|6054.68|6054.43|6053.93|683
1738870700000|2025-02-06 19:38:20|6054.93|6054.43|6055.68|6055.18|6055.68|6055.18|6054.93|6054.43|710
1738870710000|2025-02-06 19:38:30|6055.43|6054.93|6055.43|6054.93|6055.93|6055.43|6055.18|6054.68|785
1738870720000|2025-02-06 19:38:40|6055.68|6055.18|6054.93|6054.43|6055.68|6055.18|6054.68|6054.18|731
1738870730000|2025-02-06 19:38:50|6055.18|6054.68|6054.43|6053.93|6055.18|6054.68|6053.93|6053.43|552
1738870740000|2025-02-06 19:39:00|6054.18|6053.68|6053.43|6052.93|6054.68|6054.18|6053.43|6052.93|758
1738870750000|2025-02-06 19:39:10|6053.18|6052.68|6053.68|6053.18|6053.68|6053.18|6053.18|6052.68|432
1738870760000|2025-02-06 19:39:20|6054.18|6053.68|6055.43|6054.93|6055.43|6054.93|6053.93|6053.43|704
1738870770000|2025-02-06 19:39:30|6055.68|6055.18|6055.93|6055.43|6056.68|6056.18|6055.68|6055.18|912
1738870780000|2025-02-06 19:39:40|6056.18|6055.68|6056.18|6055.68|6056.93|6056.43|6056.18|6055.68|353
1738870790000|2025-02-06 19:39:50|6055.93|6055.43|6055.43|6054.93|6055.93|6055.43|6054.93|6054.43|481
1738870800000|2025-02-06 19:40:00|6055.18|6054.68|6056.18|6055.68|6056.18|6055.68|6054.93|6054.43|559
1738870810000|2025-02-06 19:40:10|6055.93|6055.43|6055.18|6054.68|6055.93|6055.43|6054.93|6054.43|482
1738870820000|2025-02-06 19:40:20|6055.43|6054.93|6054.93|6054.43|6055.43|6054.93|6054.93|6054.43|246
1738870830000|2025-02-06 19:40:30|6055.18|6054.68|6054.18|6053.68|6055.18|6054.68|6054.18|6053.68|564
1738870840000|2025-02-06 19:40:40|6053.93|6053.43|6053.43|6052.93|6054.18|6053.68|6053.43|6052.93|713
1738870850000|2025-02-06 19:40:50|6053.68|6053.18|6052.18|6051.68|6053.68|6053.18|6052.18|6051.68|576
1738870860000|2025-02-06 19:41:00|6052.43|6051.93|6051.93|6051.43|6052.68|6052.18|6051.93|6051.43|590
1738870870000|2025-02-06 19:41:10|6052.18|6051.68|6051.43|6050.93|6052.18|6051.68|6051.43|6050.93|703
1738870880000|2025-02-06 19:41:20|6051.18|6050.68|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|551
1738870890000|2025-02-06 19:41:30|6051.43|6050.93|6051.93|6051.43|6051.93|6051.43|6051.18|6050.68|594
1738870900000|2025-02-06 19:41:40|6051.68|6051.18|6051.93|6051.43|6052.18|6051.68|6051.18|6050.68|398
1738870910000|2025-02-06 19:41:50|6051.68|6051.18|6051.18|6050.68|6051.93|6051.43|6051.18|6050.68|390
1738870920000|2025-02-06 19:42:00|6050.93|6050.43|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|773
1738870930000|2025-02-06 19:42:10|6050.93|6050.43|6051.18|6050.68|6051.68|6051.18|6050.93|6050.43|758
1738870940000|2025-02-06 19:42:20|6051.43|6050.93|6051.68|6051.18|6052.18|6051.68|6051.43|6050.93|320
1738870950000|2025-02-06 19:42:30|6051.93|6051.43|6051.68|6051.18|6051.93|6051.43|6051.68|6051.18|243
1738870960000|2025-02-06 19:42:40|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6051.18|6050.68|180
1738870970000|2025-02-06 19:42:50|6051.43|6050.93|6051.18|6050.68|6051.43|6050.93|6050.93|6050.43|591
1738870980000|2025-02-06 19:43:00|6050.93|6050.43|6050.93|6050.43|6051.43|6050.93|6050.93|6050.43|812
1738870990000|2025-02-06 19:43:10|6051.18|6050.68|6051.43|6050.93|6051.68|6051.18|6051.18|6050.68|544
1738871000000|2025-02-06 19:43:20|6051.68|6051.18|6051.68|6051.18|6051.68|6051.18|6051.43|6050.93|513
1738871010000|2025-02-06 19:43:30|6051.43|6050.93|6051.43|6050.93|6051.43|6050.93|6051.18|6050.68|454
1738871020000|2025-02-06 19:43:40|6051.18|6050.68|6052.68|6052.18|6052.68|6052.18|6051.18|6050.68|528
1738871030000|2025-02-06 19:43:50|6052.18|6051.68|6052.43|6051.93|6052.43|6051.93|6052.18|6051.68|278
1738871040000|2025-02-06 19:44:00|6052.68|6052.18|6053.43|6052.93|6053.68|6053.18|6052.68|6052.18|745
1738871050000|2025-02-06 19:44:10|6053.18|6052.68|6053.18|6052.68|6053.18|6052.68|6052.68|6052.18|406
1738871060000|2025-02-06 19:44:20|6052.93|6052.43|6052.43|6051.93|6053.43|6052.93|6052.43|6051.93|377
1738871070000|2025-02-06 19:44:30|6052.18|6051.68|6052.68|6052.18|6052.68|6052.18|6051.93|6051.43|286
1738871080000|2025-02-06 19:44:40|6052.43|6051.93|6052.43|6051.93|6052.68|6052.18|6052.43|6051.93|111
1738871090000|2025-02-06 19:44:50|6052.68|6052.18|6053.18|6052.68|6053.43|6052.93|6052.68|6052.18|370
1738871100000|2025-02-06 19:45:00|6052.68|6052.18|6052.18|6051.68|6052.68|6052.18|6052.18|6051.68|364
1738871110000|2025-02-06 19:45:10|6052.43|6051.93|6052.43|6051.93|6052.68|6052.18|6052.43|6051.93|236
1738871120000|2025-02-06 19:45:20|6052.18|6051.68|6051.93|6051.43|6052.68|6052.18|6051.93|6051.43|237
1738871130000|2025-02-06 19:45:30|6052.18|6051.68|6052.68|6052.18|6052.93|6052.43|6052.18|6051.68|275
1738871140000|2025-02-06 19:45:40|6052.93|6052.43|6052.68|6052.18|6053.43|6052.93|6052.68|6052.18|224
1738871150000|2025-02-06 19:45:50|6052.43|6051.93|6052.93|6052.43|6053.43|6052.93|6052.43|6051.93|300
1738871160000|2025-02-06 19:46:00|6052.68|6052.18|6052.43|6051.93|6053.18|6052.68|6052.43|6051.93|243
1738871170000|2025-02-06 19:46:10|6052.68|6052.18|6053.68|6053.18|6053.68|6053.18|6052.18|6051.68|545
1738871180000|2025-02-06 19:46:20|6053.93|6053.43|6054.43|6053.93|6054.43|6053.93|6053.93|6053.43|413
1738871190000|2025-02-06 19:46:30|6054.18|6053.68|6054.18|6053.68|6054.43|6053.93|6054.18|6053.68|389
1738871200000|2025-02-06 19:46:40|6054.43|6053.93|6055.18|6054.68|6055.18|6054.68|6054.18|6053.68|477
1738871210000|2025-02-06 19:46:50|6055.43|6054.93|6055.18|6054.68|6055.43|6054.93|6054.43|6053.93|377
1738871220000|2025-02-06 19:47:00|6055.43|6054.93|6054.93|6054.43|6055.43|6054.93|6054.68|6054.18|330
1738871230000|2025-02-06 19:47:10|6054.68|6054.18|6054.93|6054.43|6055.18|6054.68|6054.68|6054.18|212
1738871240000|2025-02-06 19:47:20|6055.18|6054.68|6054.68|6054.18|6055.18|6054.68|6054.43|6053.93|152
1738871250000|2025-02-06 19:47:30|6054.43|6053.93|6054.68|6054.18|6054.68|6054.18|6054.18|6053.68|334
1738871260000|2025-02-06 19:47:40|6054.43|6053.93|6055.68|6055.18|6055.68|6055.18|6054.43|6053.93|232
1738871270000|2025-02-06 19:47:50|6055.93|6055.43|6055.93|6055.43|6056.18|6055.68|6055.68|6055.18|453
1738871280000|2025-02-06 19:48:00|6055.68|6055.18|6056.18|6055.68|6056.18|6055.68|6055.68|6055.18|267
1738871290000|2025-02-06 19:48:10|6055.93|6055.43|6057.43|6056.93|6057.43|6056.93|6055.93|6055.43|603
1738871300000|2025-02-06 19:48:20|6057.18|6056.68|6057.93|6057.43|6058.18|6057.68|6057.18|6056.68|514
1738871310000|2025-02-06 19:48:30|6057.68|6057.18|6057.8|6057.3|6057.93|6057.43|6057.43|6056.93|473
1738871320000|2025-02-06 19:48:40|6057.68|6057.18|6057.93|6057.43|6058.18|6057.68|6057.68|6057.18|265
1738871330000|2025-02-06 19:48:50|6058.18|6057.68|6057.43|6056.93|6058.18|6057.68|6057.18|6056.68|620
1738871340000|2025-02-06 19:49:00|6057.68|6057.18|6058.18|6057.68|6058.43|6057.93|6057.43|6056.93|632
1738871350000|2025-02-06 19:49:10|6057.93|6057.43|6058.43|6057.93|6058.43|6057.93|6057.93|6057.43|236
1738871360000|2025-02-06 19:49:20|6058.68|6058.18|6059.18|6058.68|6059.43|6058.93|6058.68|6058.18|771
1738871370000|2025-02-06 19:49:30|6059.43|6058.93|6059.18|6058.68|6059.68|6059.18|6059.18|6058.68|370
1738871380000|2025-02-06 19:49:40|6059.43|6058.93|6059.68|6059.18|6059.93|6059.43|6059.18|6058.68|420
1738871390000|2025-02-06 19:49:50|6059.93|6059.43|6059.43|6058.93|6059.93|6059.43|6059.43|6058.93|538
1738871400000|2025-02-06 19:50:00|6059.68|6059.18|6061.43|6060.93|6061.43|6060.93|6059.68|6059.18|1018
1738871410000|2025-02-06 19:50:10|6061.68|6061.18|6060.93|6060.43|6061.68|6061.18|6060.68|6060.18|814
1738871420000|2025-02-06 19:50:20|6060.68|6060.18|6060.68|6060.18|6060.93|6060.43|6060.18|6059.68|516
1738871430000|2025-02-06 19:50:30|6060.93|6060.43|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|236
1738871440000|2025-02-06 19:50:40|6060.93|6060.43|6061.18|6060.68|6061.43|6060.93|6060.68|6060.18|423
1738871450000|2025-02-06 19:50:50|6061.43|6060.93|6061.18|6060.68|6061.43|6060.93|6060.68|6060.18|451
1738871460000|2025-02-06 19:51:00|6060.93|6060.43|6060.43|6059.93|6060.93|6060.43|6060.18|6059.68|445
1738871470000|2025-02-06 19:51:10|6060.18|6059.68|6059.93|6059.43|6060.18|6059.68|6059.43|6058.93|466
1738871480000|2025-02-06 19:51:20|6059.68|6059.18|6060.68|6060.18|6060.93|6060.43|6059.68|6059.18|253
1738871490000|2025-02-06 19:51:30|6060.93|6060.43|6060.93|6060.43|6061.18|6060.68|6060.68|6060.18|347
1738871500000|2025-02-06 19:51:40|6060.68|6060.18|6060.93|6060.43|6061.43|6060.93|6060.68|6060.18|351
1738871510000|2025-02-06 19:51:50|6061.18|6060.68|6061.43|6060.93|6061.68|6061.18|6061.18|6060.68|211
1738871520000|2025-02-06 19:52:00|6061.68|6061.18|6061.43|6060.93|6061.93|6061.43|6061.43|6060.93|733
1738871530000|2025-02-06 19:52:10|6061.18|6060.68|6060.43|6059.93|6061.18|6060.68|6060.43|6059.93|589
1738871540000|2025-02-06 19:52:20|6060.68|6060.18|6060.18|6059.68|6060.68|6060.18|6060.18|6059.68|244
1738871550000|2025-02-06 19:52:30|6059.93|6059.43|6059.18|6058.68|6059.93|6059.43|6059.18|6058.68|462
1738871560000|2025-02-06 19:52:40|6059.43|6058.93|6060.18|6059.68|6060.18|6059.68|6059.43|6058.93|409
1738871570000|2025-02-06 19:52:50|6060.43|6059.93|6060.43|6059.93|6060.43|6059.93|6060.18|6059.68|284
1738871580000|2025-02-06 19:53:00|6060.68|6060.18|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|198
1738871590000|2025-02-06 19:53:10|6060.93|6060.43|6060.43|6059.93|6060.93|6060.43|6060.43|6059.93|434
1738871600000|2025-02-06 19:53:20|6060.68|6060.18|6060.43|6059.93|6060.68|6060.18|6060.43|6059.93|247
1738871610000|2025-02-06 19:53:30|6060.68|6060.18|6061.68|6061.18|6061.68|6061.18|6060.68|6060.18|478
1738871620000|2025-02-06 19:53:40|6061.93|6061.43|6062.18|6061.68|6062.43|6061.93|6061.68|6061.18|568
1738871630000|2025-02-06 19:53:50|6062.43|6061.93|6061.93|6061.43|6062.43|6061.93|6061.93|6061.43|276
1738871640000|2025-02-06 19:54:00|6062.18|6061.68|6061.93|6061.43|6062.43|6061.93|6061.93|6061.43|204
1738871650000|2025-02-06 19:54:10|6062.18|6061.68|6061.93|6061.43|6062.18|6061.68|6061.68|6061.18|287
1738871660000|2025-02-06 19:54:20|6061.18|6060.68|6061.68|6061.18|6061.68|6061.18|6061.18|6060.68|471
1738871670000|2025-02-06 19:54:30|6061.93|6061.43|6061.68|6061.18|6061.93|6061.43|6061.68|6061.18|126
1738871680000|2025-02-06 19:54:40|6061.43|6060.93|6060.43|6059.93|6061.43|6060.93|6060.18|6059.68|333
1738871690000|2025-02-06 19:54:50|6060.68|6060.18|6060.93|6060.43|6061.18|6060.68|6060.68|6060.18|270
1738871700000|2025-02-06 19:55:00|6060.68|6060.18|6061.68|6061.18|6061.68|6061.18|6060.68|6060.18|246
1738871710000|2025-02-06 19:55:10|6061.43|6060.93|6061.43|6060.93|6061.68|6061.18|6061.18|6060.68|214
1738871720000|2025-02-06 19:55:20|6061.18|6060.68|6060.93|6060.43|6061.43|6060.93|6060.68|6060.18|239
1738871730000|2025-02-06 19:55:30|6061.18|6060.68|6060.68|6060.18|6061.18|6060.68|6060.43|6059.93|285
1738871740000|2025-02-06 19:55:40|6060.93|6060.43|6061.18|6060.68|6061.18|6060.68|6060.93|6060.43|159
1738871750000|2025-02-06 19:55:50|6060.93|6060.43|6061.18|6060.68|6061.18|6060.68|6060.93|6060.43|105
1738871760000|2025-02-06 19:56:00|6060.93|6060.43|6059.18|6058.68|6060.93|6060.43|6059.18|6058.68|390
1738871770000|2025-02-06 19:56:10|6058.93|6058.43|6058.43|6057.93|6058.93|6058.43|6058.43|6057.93|804
1738871780000|2025-02-06 19:56:20|6058.18|6057.68|6058.93|6058.43|6059.18|6058.68|6057.93|6057.43|831
1738871790000|2025-02-06 19:56:30|6059.18|6058.68|6059.68|6059.18|6059.68|6059.18|6058.93|6058.43|261
1738871800000|2025-02-06 19:56:40|6059.93|6059.43|6059.68|6059.18|6059.93|6059.43|6059.43|6058.93|304
1738871810000|2025-02-06 19:56:50|6059.43|6058.93|6059.43|6058.93|6059.93|6059.43|6059.43|6058.93|379
1738871820000|2025-02-06 19:57:00|6058.93|6058.43|6059.68|6059.18|6059.68|6059.18|6058.93|6058.43|285
1738871830000|2025-02-06 19:57:10|6059.93|6059.43|6059.43|6058.93|6060.18|6059.68|6059.43|6058.93|282
1738871840000|2025-02-06 19:57:20|6059.68|6059.18|6059.68|6059.18|6059.93|6059.43|6059.43|6058.93|153
1738871850000|2025-02-06 19:57:30|6059.43|6058.93|6059.93|6059.43|6059.93|6059.43|6059.43|6058.93|292
1738871860000|2025-02-06 19:57:40|6059.68|6059.18|6058.93|6058.43|6059.68|6059.18|6058.93|6058.43|362
1738871870000|2025-02-06 19:57:50|6058.68|6058.18|6058.93|6058.43|6059.43|6058.93|6058.68|6058.18|313
1738871880000|2025-02-06 19:58:00|6058.68|6058.18|6057.93|6057.43|6058.68|6058.18|6057.43|6056.93|564
1738871890000|2025-02-06 19:58:10|6058.18|6057.68|6056.68|6056.18|6058.18|6057.68|6056.43|6055.93|613
1738871900000|2025-02-06 19:58:20|6056.18|6055.68|6057.18|6056.68|6057.68|6057.18|6056.18|6055.68|652
1738871910000|2025-02-06 19:58:30|6057.43|6056.93|6056.93|6056.43|6057.43|6056.93|6056.68|6056.18|453
1738871920000|2025-02-06 19:58:40|6057.18|6056.68|6057.43|6056.93|6057.68|6057.18|6057.18|6056.68|379
1738871930000|2025-02-06 19:58:50|6057.68|6057.18|6057.43|6056.93|6057.93|6057.43|6057.18|6056.68|293
1738871940000|2025-02-06 19:59:00|6057.68|6057.18|6055.68|6055.18|6057.93|6057.43|6055.43|6054.93|736
1738871950000|2025-02-06 19:59:10|6055.43|6054.93|6055.43|6054.93|6055.93|6055.43|6055.18|6054.68|528
1738871960000|2025-02-06 19:59:20|6055.68|6055.18|6056.18|6055.68|6056.43|6055.93|6055.43|6054.93|542
1738871970000|2025-02-06 19:59:30|6055.93|6055.43|6055.68|6055.18|6056.18|6055.68|6055.18|6054.68|468
1738871980000|2025-02-06 19:59:40|6055.93|6055.43|6056.18|6055.68|6056.68|6056.18|6055.93|6055.43|323
1738871990000|2025-02-06 19:59:50|6056.43|6055.93|6056.68|6056.18|6057.18|6056.68|6056.43|6055.93|412
1738872000000|2025-02-06 20:00:00|6056.43|6055.93|6056.43|6055.93|6057.18|6056.68|6056.18|6055.68|507
1738872010000|2025-02-06 20:00:10|6056.68|6056.18|6055.93|6055.43|6056.68|6056.18|6055.93|6055.43|259
1738872020000|2025-02-06 20:00:20|6056.18|6055.68|6057.68|6057.18|6057.68|6057.18|6056.18|6055.68|391
1738872030000|2025-02-06 20:00:30|6057.43|6056.93|6057.43|6056.93|6057.93|6057.43|6056.93|6056.43|425
1738872040000|2025-02-06 20:00:40|6057.68|6057.18|6056.68|6056.18|6057.93|6057.43|6056.43|6055.93|429
1738872050000|2025-02-06 20:00:50|6056.93|6056.43|6057.18|6056.68|6057.43|6056.93|6056.93|6056.43|283
1738872060000|2025-02-06 20:01:00|6057.43|6056.93|6057.43|6056.93|6057.93|6057.43|6057.18|6056.68|339
1738872070000|2025-02-06 20:01:10|6057.18|6056.68|6056.68|6056.18|6057.18|6056.68|6056.43|6055.93|379
1738872080000|2025-02-06 20:01:20|6056.93|6056.43|6056.93|6056.43|6057.43|6056.93|6056.43|6055.93|258
1738872090000|2025-02-06 20:01:30|6057.18|6056.68|6056.93|6056.43|6057.68|6057.18|6056.68|6056.18|403
1738872100000|2025-02-06 20:01:40|6057.18|6056.68|6056.18|6055.68|6057.18|6056.68|6056.18|6055.68|231
1738872110000|2025-02-06 20:01:50|6055.93|6055.43|6055.68|6055.18|6055.93|6055.43|6055.68|6055.18|446
1738872120000|2025-02-06 20:02:00|6055.43|6054.93|6055.18|6054.68|6055.68|6055.18|6054.93|6054.43|379
1738872130000|2025-02-06 20:02:10|6055.3|6054.8|6056.43|6055.93|6056.43|6055.93|6055.3|6054.8|448
1738872140000|2025-02-06 20:02:20|6056.68|6056.18|6055.93|6055.43|6056.68|6056.18|6055.93|6055.43|356
1738872150000|2025-02-06 20:02:30|6055.68|6055.18|6056.43|6055.93|6056.43|6055.93|6055.68|6055.18|367
1738872160000|2025-02-06 20:02:40|6056.68|6056.18|6056.43|6055.93|6057.18|6056.68|6056.43|6055.93|282
1738872170000|2025-02-06 20:02:50|6056.68|6056.18|6056.43|6055.93|6056.68|6056.18|6056.43|6055.93|157
1738872180000|2025-02-06 20:03:00|6056.68|6056.18|6054.93|6054.43|6056.68|6056.18|6054.93|6054.43|437
1738872190000|2025-02-06 20:03:10|6055.18|6054.68|6055.18|6054.68|6055.43|6054.93|6054.93|6054.43|325
1738872200000|2025-02-06 20:03:20|6055.43|6054.93|6055.93|6055.43|6056.18|6055.68|6055.43|6054.93|207
1738872210000|2025-02-06 20:03:30|6056.18|6055.68|6055.68|6055.18|6056.43|6055.93|6055.68|6055.18|291
1738872220000|2025-02-06 20:03:40|6055.93|6055.43|6056.43|6055.93|6056.68|6056.18|6055.68|6055.18|204
1738872230000|2025-02-06 20:03:50|6056.68|6056.18|6056.18|6055.68|6056.93|6056.43|6055.93|6055.43|316
1738872240000|2025-02-06 20:04:00|6055.93|6055.43|6056.18|6055.68|6056.18|6055.68|6055.93|6055.43|222
1738872250000|2025-02-06 20:04:10|6056.43|6055.93|6056.93|6056.43|6057.18|6056.68|6056.43|6055.93|198
1738872260000|2025-02-06 20:04:20|6057.18|6056.68|6057.43|6056.93|6057.43|6056.93|6057.18|6056.68|213
1738872270000|2025-02-06 20:04:30|6057.68|6057.18|6056.93|6056.43|6057.93|6057.43|6056.93|6056.43|443
1738872280000|2025-02-06 20:04:40|6056.68|6056.18|6056.68|6056.18|6056.68|6056.18|6056.43|6055.93|319
1738872290000|2025-02-06 20:04:50|6056.93|6056.43|6056.93|6056.43|6057.18|6056.68|6056.93|6056.43|178
1738872300000|2025-02-06 20:05:00|6057.18|6056.68|6058.18|6057.68|6058.18|6057.68|6057.18|6056.68|396
1738872310000|2025-02-06 20:05:10|6057.93|6057.43|6058.18|6057.68|6058.43|6057.93|6057.68|6057.18|287
1738872320000|2025-02-06 20:05:20|6058.43|6057.93|6058.43|6057.93|6058.93|6058.43|6057.93|6057.43|400
1738872330000|2025-02-06 20:05:30|6058.68|6058.18|6058.68|6058.18|6058.68|6058.18|6058.18|6057.68|312
1738872340000|2025-02-06 20:05:40|6058.43|6057.93|6058.68|6058.18|6058.68|6058.18|6058.18|6057.68|212
1738872350000|2025-02-06 20:05:50|6058.43|6057.93|6058.68|6058.18|6058.68|6058.18|6058.43|6057.93|116
1738872360000|2025-02-06 20:06:00|6058.93|6058.43|6057.68|6057.18|6059.43|6058.93|6057.43|6056.93|473
1738872370000|2025-02-06 20:06:10|6057.43|6056.93|6057.18|6056.68|6057.68|6057.18|6056.43|6055.93|538
1738872380000|2025-02-06 20:06:20|6056.93|6056.43|6057.43|6056.93|6057.68|6057.18|6056.93|6056.43|197
1738872390000|2025-02-06 20:06:30|6057.68|6057.18|6057.68|6057.18|6057.93|6057.43|6057.43|6056.93|174
1738872400000|2025-02-06 20:06:40|6057.93|6057.43|6057.43|6056.93|6057.93|6057.43|6057.43|6056.93|223
1738872410000|2025-02-06 20:06:50|6057.68|6057.18|6058.18|6057.68|6058.18|6057.68|6057.43|6056.93|111
1738872420000|2025-02-06 20:07:00|6058.43|6057.93|6058.18|6057.68|6058.68|6058.18|6057.93|6057.43|238
1738872430000|2025-02-06 20:07:10|6057.93|6057.43|6057.93|6057.43|6057.93|6057.43|6057.43|6056.93|155
1738872440000|2025-02-06 20:07:20|6058.18|6057.68|6058.68|6058.18|6058.68|6058.18|6058.18|6057.68|150
1738872450000|2025-02-06 20:07:30|6058.93|6058.43|6059.18|6058.68|6059.68|6059.18|6058.93|6058.43|442
1738872460000|2025-02-06 20:07:40|6059.43|6058.93|6059.18|6058.68|6059.43|6058.93|6058.93|6058.43|247
1738872470000|2025-02-06 20:07:50|6059.43|6058.93|6059.43|6058.93|6059.68|6059.18|6059.43|6058.93|96
1738872480000|2025-02-06 20:08:00|6059.68|6059.18|6060.18|6059.68|6060.18|6059.68|6059.43|6058.93|251
1738872490000|2025-02-06 20:08:10|6059.68|6059.18|6058.93|6058.43|6059.68|6059.18|6058.68|6058.18|564
1738872500000|2025-02-06 20:08:20|6059.18|6058.68|6058.18|6057.68|6059.18|6058.68|6058.18|6057.68|686
1738872510000|2025-02-06 20:08:30|6058.43|6057.93|6058.68|6058.18|6058.68|6058.18|6058.43|6057.93|208
1738872520000|2025-02-06 20:08:40|6058.93|6058.43|6058.68|6058.18|6058.93|6058.43|6058.43|6057.93|217
1738872530000|2025-02-06 20:08:50|6058.43|6057.93|6059.43|6058.93|6059.43|6058.93|6058.43|6057.93|182
1738872540000|2025-02-06 20:09:00|6059.18|6058.68|6058.68|6058.18|6059.18|6058.68|6058.68|6058.18|198
1738872550000|2025-02-06 20:09:10|6058.93|6058.43|6058.68|6058.18|6058.93|6058.43|6058.43|6057.93|115
1738872560000|2025-02-06 20:09:20|6058.43|6057.93|6058.93|6058.43|6058.93|6058.43|6057.93|6057.43|185
1738872570000|2025-02-06 20:09:30|6059.18|6058.68|6059.18|6058.68|6059.18|6058.68|6058.68|6058.18|203
1738872580000|2025-02-06 20:09:40|6058.93|6058.43|6058.93|6058.43|6059.43|6058.93|6058.68|6058.18|189
1738872590000|2025-02-06 20:09:50|6059.18|6058.68|6059.43|6058.93|6059.43|6058.93|6059.18|6058.68|115
1738872600000|2025-02-06 20:10:00|6059.68|6059.18|6059.93|6059.43|6059.93|6059.43|6059.18|6058.68|596
1738872610000|2025-02-06 20:10:10|6059.68|6059.18|6060.18|6059.68|6060.18|6059.68|6059.43|6058.93|376
1738872620000|2025-02-06 20:10:20|6059.93|6059.43|6060.18|6059.68|6060.18|6059.68|6059.93|6059.43|204
1738872630000|2025-02-06 20:10:30|6060.05|6059.55|6060.18|6059.68|6060.43|6059.93|6059.93|6059.43|258
1738872640000|2025-02-06 20:10:40|6059.93|6059.43|6059.93|6059.43|6059.93|6059.43|6059.18|6058.68|375
1738872650000|2025-02-06 20:10:50|6060.18|6059.68|6059.68|6059.18|6060.18|6059.68|6059.68|6059.18|116
1738872660000|2025-02-06 20:11:00|6059.93|6059.43|6060.93|6060.43|6060.93|6060.43|6059.68|6059.18|631
1738872670000|2025-02-06 20:11:10|6060.68|6060.18|6060.43|6059.93|6060.68|6060.18|6060.43|6059.93|219
1738872680000|2025-02-06 20:11:20|6060.18|6059.68|6060.43|6059.93|6060.68|6060.18|6060.18|6059.68|192
1738872690000|2025-02-06 20:11:30|6060.68|6060.18|6060.93|6060.43|6060.93|6060.43|6060.43|6059.93|192
1738872700000|2025-02-06 20:11:40|6060.68|6060.18|6060.93|6060.43|6061.18|6060.68|6060.68|6060.18|235
1738872710000|2025-02-06 20:11:50|6060.68|6060.18|6060.68|6060.18|6060.68|6060.18|6060.68|6060.18|226
1738872720000|2025-02-06 20:12:00|6060.93|6060.43|6060.93|6060.43|6061.18|6060.68|6060.93|6060.43|188
1738872730000|2025-02-06 20:12:10|6060.68|6060.18|6060.43|6059.93|6060.68|6060.18|6059.93|6059.43|317
1738872740000|2025-02-06 20:12:20|6060.18|6059.68|6060.43|6059.93|6060.43|6059.93|6059.93|6059.43|177
1738872750000|2025-02-06 20:12:30|6060.18|6059.68|6060.43|6059.93|6060.43|6059.93|6060.18|6059.68|147
1738872760000|2025-02-06 20:12:40|6060.18|6059.68|6060.68|6060.18|6060.68|6060.18|6060.18|6059.68|132
1738872770000|2025-02-06 20:12:50|6060.93|6060.43|6060.93|6060.43|6061.18|6060.68|6060.93|6060.43|137
1738872780000|2025-02-06 20:13:00|6060.68|6060.18|6060.93|6060.43|6060.93|6060.43|6060.43|6059.93|203
1738872790000|2025-02-06 20:13:10|6060.68|6060.18|6060.93|6060.43|6061.18|6060.68|6060.68|6060.18|238
1738872800000|2025-02-06 20:13:20|6061.18|6060.68|6060.43|6059.93|6061.18|6060.68|6060.43|6059.93|111
1738872810000|2025-02-06 20:13:30|6060.68|6060.18|6060.68|6060.18|6060.68|6060.18|6060.43|6059.93|118
1738872820000|2025-02-06 20:13:40|6060.93|6060.43|6061.18|6060.68|6061.18|6060.68|6060.93|6060.43|114
1738872830000|2025-02-06 20:13:50|6060.93|6060.43|6061.18|6060.68|6061.43|6060.93|6060.93|6060.43|98
1738872840000|2025-02-06 20:14:00|6060.93|6060.43|6060.93|6060.43|6061.18|6060.68|6060.93|6060.43|125
1738872850000|2025-02-06 20:14:10|||||||||15
1738872860000|2025-02-06 20:14:20|6061.18|6060.68|6061.18|6060.68|6061.18|6060.68|6060.93|6060.43|247
1738872870000|2025-02-06 20:14:30|6061.43|6060.93|6061.18|6060.68|6061.43|6060.93|6061.18|6060.68|264
1738872880000|2025-02-06 20:14:40|6060.93|6060.43|6061.18|6060.68|6061.43|6060.93|6060.93|6060.43|200
1738872890000|2025-02-06 20:14:50|6061.43|6060.93|6061.43|6060.93|6061.43|6060.93|6061.43|6060.93|218
1738872900000|2025-02-06 20:15:00|6061.93|6061.43|6061.68|6061.18|6062.18|6061.68|6061.68|6061.18|542
1738872910000|2025-02-06 20:15:10|6061.93|6061.43|6062.18|6061.68|6062.18|6061.68|6061.93|6061.43|323
1738872920000|2025-02-06 20:15:20|6061.93|6061.43|6061.93|6061.43|6062.18|6061.68|6061.93|6061.43|548
1738872930000|2025-02-06 20:15:30|6062.18|6061.68|6061.93|6061.43|6062.18|6061.68|6061.93|6061.43|200
1738872940000|2025-02-06 20:15:40|6061.68|6061.18|6062.43|6061.93|6062.43|6061.93|6061.68|6061.18|333
1738872950000|2025-02-06 20:15:50|6062.18|6061.68|6062.43|6061.93|6062.43|6061.93|6062.18|6061.68|275
1738872960000|2025-02-06 20:16:00|6062.18|6061.68|6062.18|6061.68|6062.18|6061.68|6061.43|6060.93|303
1738872970000|2025-02-06 20:16:10|6062.43|6061.93|6063.68|6063.18|6063.68|6063.18|6062.43|6061.93|1346
1738872980000|2025-02-06 20:16:20|6063.93|6063.43|6063.93|6063.43|6063.93|6063.43|6063.68|6063.18|312
1738872990000|2025-02-06 20:16:30|6064.18|6063.68|6064.93|6064.43|6064.93|6064.43|6063.93|6063.43|611
1738873000000|2025-02-06 20:16:40|6064.68|6064.18|6065.18|6064.68|6065.18|6064.68|6064.68|6064.18|870
1738873010000|2025-02-06 20:16:50|6065.43|6064.93|6065.43|6064.93|6065.68|6065.18|6065.18|6064.68|628
1738873020000|2025-02-06 20:17:00|6065.68|6065.18|6066.43|6065.93|6066.43|6065.93|6065.43|6064.93|670
1738873030000|2025-02-06 20:17:10|6066.18|6065.68|6064.93|6064.43|6066.43|6065.93|6064.43|6063.93|814
1738873040000|2025-02-06 20:17:20|6065.18|6064.68|6065.43|6064.93|6065.43|6064.93|6065.18|6064.68|224
1738873050000|2025-02-06 20:17:30|6065.18|6064.68|6065.43|6064.93|6065.43|6064.93|6065.18|6064.68|459
1738873060000|2025-02-06 20:17:40|6065.18|6064.68|6064.68|6064.18|6065.18|6064.68|6064.43|6063.93|294
1738873070000|2025-02-06 20:17:50|6064.43|6063.93|6064.18|6063.68|6064.43|6063.93|6064.18|6063.68|419
1738873080000|2025-02-06 20:18:00|6064.43|6063.93|6064.18|6063.68|6064.93|6064.43|6063.93|6063.43|382
1738873090000|2025-02-06 20:18:10|6063.93|6063.43|6064.43|6063.93|6064.43|6063.93|6063.93|6063.43|195
1738873100000|2025-02-06 20:18:20|6064.18|6063.68|6063.93|6063.43|6064.18|6063.68|6063.93|6063.43|236
1738873110000|2025-02-06 20:18:30|6064.18|6063.68|6063.68|6063.18|6064.18|6063.68|6063.43|6062.93|269
1738873120000|2025-02-06 20:18:40|6063.43|6062.93|6064.18|6063.68|6064.43|6063.93|6063.43|6062.93|346
1738873130000|2025-02-06 20:18:50|6063.93|6063.43|6063.93|6063.43|6064.18|6063.68|6063.93|6063.43|246
1738873140000|2025-02-06 20:19:00|6063.68|6063.18|6063.93|6063.43|6064.43|6063.93|6063.68|6063.18|266
1738873150000|2025-02-06 20:19:10|6063.68|6063.18|6063.93|6063.43|6064.18|6063.68|6063.68|6063.18|200
1738873160000|2025-02-06 20:19:20|6064.18|6063.68|6064.93|6064.43|6064.93|6064.43|6064.18|6063.68|517
1738873170000|2025-02-06 20:19:30|6064.68|6064.18|6064.93|6064.43|6065.43|6064.93|6064.68|6064.18|312
1738873180000|2025-02-06 20:19:40|6065.18|6064.68|6065.18|6064.68|6065.18|6064.68|6065.18|6064.68|98
1738873190000|2025-02-06 20:19:50|6064.93|6064.43|6064.43|6063.93|6064.93|6064.43|6064.43|6063.93|199
1738873200000|2025-02-06 20:20:00|6064.36|6063.86|6063.86|6063.36|6064.36|6063.86|6063.11|6062.61|564
1738873210000|2025-02-06 20:20:10|6064.36|6063.86|6064.36|6063.86|6064.36|6063.86|6063.86|6063.36|220
1738873220000|2025-02-06 20:20:20|6064.61|6064.11|6064.61|6064.11|6064.86|6064.36|6064.36|6063.86|322
1738873230000|2025-02-06 20:20:30|6064.36|6063.86|6064.61|6064.11|6064.61|6064.11|6064.36|6063.86|111
1738873240000|2025-02-06 20:20:40|6064.86|6064.36|6065.11|6064.61|6065.36|6064.86|6064.86|6064.36|247
1738873250000|2025-02-06 20:20:50|6065.36|6064.86|6065.11|6064.61|6065.36|6064.86|6065.11|6064.61|273
1738873260000|2025-02-06 20:21:00|6064.86|6064.36|6064.86|6064.36|6065.11|6064.61|6064.86|6064.36|164
1738873270000|2025-02-06 20:21:10|6065.11|6064.61|6065.11|6064.61|6065.11|6064.61|6065.11|6064.61|237
1738873280000|2025-02-06 20:21:20|6064.86|6064.36|6065.11|6064.61|6065.11|6064.61|6064.86|6064.36|179
1738873290000|2025-02-06 20:21:30|6065.36|6064.86|6065.86|6065.36|6065.86|6065.36|6065.36|6064.86|298
1738873300000|2025-02-06 20:21:40|6065.61|6065.11|6065.86|6065.36|6066.11|6065.61|6065.61|6065.11|367
1738873310000|2025-02-06 20:21:50|6065.36|6064.86|6065.11|6064.61|6065.36|6064.86|6065.11|6064.61|263
1738873320000|2025-02-06 20:22:00|6065.36|6064.86|6065.36|6064.86|6065.61|6065.11|6065.36|6064.86|212
1738873330000|2025-02-06 20:22:10|6065.61|6065.11|6066.11|6065.61|6066.11|6065.61|6065.61|6065.11|206
1738873340000|2025-02-06 20:22:20|6066.36|6065.86|6066.11|6065.61|6066.36|6065.86|6066.11|6065.61|149
1738873350000|2025-02-06 20:22:30|6065.86|6065.36|6065.86|6065.36|6066.11|6065.61|6065.86|6065.36|301
1738873360000|2025-02-06 20:22:40|6066.11|6065.61|6066.11|6065.61|6066.11|6065.61|6065.86|6065.36|160
1738873370000|2025-02-06 20:22:50|6066.36|6065.86|6065.86|6065.36|6066.36|6065.86|6065.86|6065.36|174
1738873380000|2025-02-06 20:23:00|6066.11|6065.61|6066.11|6065.61|6066.11|6065.61|6066.11|6065.61|200
1738873390000|2025-02-06 20:23:10|6065.86|6065.36|6065.36|6064.86|6065.86|6065.36|6065.36|6064.86|492
1738873400000|2025-02-06 20:23:20|6065.11|6064.61|6065.11|6064.61|6065.11|6064.61|6065.11|6064.61|237
1738873410000|2025-02-06 20:23:30|6065.36|6064.86|6065.11|6064.61|6065.36|6064.86|6065.11|6064.61|358
1738873420000|2025-02-06 20:23:40|6065.36|6064.86|6065.36|6064.86|6065.48|6064.98|6065.11|6064.61|143
1738873430000|2025-02-06 20:23:50|6065.61|6065.11|6065.61|6065.11|6065.61|6065.11|6065.36|6064.86|88
1738873440000|2025-02-06 20:24:00|6065.36|6064.86|6065.36|6064.86|6065.61|6065.11|6065.36|6064.86|276
1738873450000|2025-02-06 20:24:10|6065.61|6065.11|6065.61|6065.11|6065.86|6065.36|6065.36|6064.86|172
1738873460000|2025-02-06 20:24:20|6065.86|6065.36|6066.11|6065.61|6066.11|6065.61|6065.86|6065.36|96
1738873470000|2025-02-06 20:24:30|6065.86|6065.36|6065.86|6065.36|6065.86|6065.36|6065.61|6065.11|220
1738873480000|2025-02-06 20:24:40|6066.11|6065.61|6066.11|6065.61|6066.11|6065.61|6066.11|6065.61|323
1738873490000|2025-02-06 20:24:50|6065.86|6065.36|6066.11|6065.61|6066.11|6065.61|6065.86|6065.36|142
1738873500000|2025-02-06 20:25:00|6066.36|6065.86|6066.23|6065.73|6066.61|6066.11|6066.11|6065.61|512
1738873510000|2025-02-06 20:25:10|6066.36|6065.86|6066.36|6065.86|6066.61|6066.11|6066.36|6065.86|247
1738873520000|2025-02-06 20:25:20|6066.61|6066.11|6066.11|6065.61|6066.61|6066.11|6066.11|6065.61|136
1738873530000|2025-02-06 20:25:30|6066.36|6065.86|6066.36|6065.86|6066.36|6065.86|6066.11|6065.61|130
1738873540000|2025-02-06 20:25:40|6066.61|6066.11|6066.61|6066.11|6066.61|6066.11|6066.36|6065.86|167
1738873550000|2025-02-06 20:25:50|6066.36|6065.86|6066.86|6066.36|6066.86|6066.36|6066.36|6065.86|271
1738873560000|2025-02-06 20:26:00|6066.61|6066.11|6066.86|6066.36|6066.86|6066.36|6066.61|6066.11|165
1738873570000|2025-02-06 20:26:10|6067.11|6066.61|6067.61|6067.11|6067.61|6067.11|6067.11|6066.61|265
1738873580000|2025-02-06 20:26:20|6067.36|6066.86|6067.36|6066.86|6067.61|6067.11|6067.11|6066.61|316
1738873590000|2025-02-06 20:26:30|6067.61|6067.11|6067.36|6066.86|6067.61|6067.11|6067.36|6066.86|134
1738873600000|2025-02-06 20:26:40|6067.11|6066.61|6066.61|6066.11|6067.11|6066.61|6066.61|6066.11|384
1738873610000|2025-02-06 20:26:50|6066.36|6065.86|6066.11|6065.61|6066.61|6066.11|6066.11|6065.61|335
1738873620000|2025-02-06 20:27:00|6066.36|6065.86|6067.11|6066.61|6067.11|6066.61|6066.36|6065.86|253
1738873630000|2025-02-06 20:27:10|6066.86|6066.36|6066.61|6066.11|6066.86|6066.36|6066.36|6065.86|254
1738873640000|2025-02-06 20:27:20|6066.86|6066.36|6066.61|6066.11|6066.86|6066.36|6066.36|6065.86|169
1738873650000|2025-02-06 20:27:30|6066.73|6066.23|6066.61|6066.11|6066.86|6066.36|6066.61|6066.11|172
1738873660000|2025-02-06 20:27:40|6066.86|6066.36|6066.61|6066.11|6066.86|6066.36|6066.36|6065.86|431
1738873670000|2025-02-06 20:27:50|6066.86|6066.36|6066.86|6066.36|6066.86|6066.36|6066.61|6066.11|178
1738873680000|2025-02-06 20:28:00|6066.61|6066.11|6066.11|6065.61|6066.61|6066.11|6066.11|6065.61|323
1738873690000|2025-02-06 20:28:10|6066.36|6065.86|6066.36|6065.86|6066.61|6066.11|6066.11|6065.61|297
1738873700000|2025-02-06 20:28:20|6066.61|6066.11|6066.86|6066.36|6066.86|6066.36|6066.36|6065.86|163
1738873710000|2025-02-06 20:28:30|6067.11|6066.61|6066.86|6066.36|6067.11|6066.61|6066.86|6066.36|141
1738873720000|2025-02-06 20:28:40|6067.11|6066.61|6067.11|6066.61|6067.11|6066.61|6066.86|6066.36|255
1738873730000|2025-02-06 20:28:50|6067.36|6066.86|6067.36|6066.86|6067.36|6066.86|6067.36|6066.86|164
1738873740000|2025-02-06 20:29:00|6067.11|6066.61|6066.36|6065.86|6067.36|6066.86|6066.36|6065.86|343
1738873750000|2025-02-06 20:29:10|6066.61|6066.11|6066.61|6066.11|6066.86|6066.36|6066.48|6065.98|214
1738873760000|2025-02-06 20:29:20|6066.86|6066.36|6066.61|6066.11|6066.86|6066.36|6066.61|6066.11|131
1738873770000|2025-02-06 20:29:30|6066.86|6066.36|6066.61|6066.11|6067.11|6066.61|6066.36|6065.86|344
1738873780000|2025-02-06 20:29:40|6066.36|6065.86|6066.86|6066.36|6066.86|6066.36|6066.36|6065.86|176
1738873790000|2025-02-06 20:29:50|6067.11|6066.61|6067.11|6066.61|6067.11|6066.61|6066.86|6066.36|206
1738873800000|2025-02-06 20:30:00|6067.36|6066.86|6068.86|6068.36|6069.36|6068.86|6067.36|6066.86|1424
1738873810000|2025-02-06 20:30:10|6068.61|6068.11|6068.61|6068.11|6068.86|6068.36|6068.36|6067.86|411
1738873820000|2025-02-06 20:30:20|6068.36|6067.86|6068.11|6067.61|6068.36|6067.86|6067.86|6067.36|284
1738873830000|2025-02-06 20:30:30|6068.36|6067.86|6067.86|6067.36|6068.61|6068.11|6067.86|6067.36|526
1738873840000|2025-02-06 20:30:40|||||||||86
1738873850000|2025-02-06 20:30:50|6068.11|6067.61|6068.61|6068.11|6068.61|6068.11|6068.11|6067.61|203
1738873860000|2025-02-06 20:31:00|6068.86|6068.36|6068.36|6067.86|6068.86|6068.36|6068.36|6067.86|331
1738873870000|2025-02-06 20:31:10|6068.11|6067.61|6068.11|6067.61|6068.36|6067.86|6067.86|6067.36|400
1738873880000|2025-02-06 20:31:20|6067.86|6067.36|6067.86|6067.36|6068.11|6067.61|6067.61|6067.11|334
1738873890000|2025-02-06 20:31:30|6068.11|6067.61|6068.11|6067.61|6068.36|6067.86|6068.11|6067.61|96
1738873900000|2025-02-06 20:31:40|6067.86|6067.36|6067.86|6067.36|6067.86|6067.36|6067.36|6066.86|260
1738873910000|2025-02-06 20:31:50|6068.11|6067.61|6068.36|6067.86|6068.36|6067.86|6068.11|6067.61|298
1738873920000|2025-02-06 20:32:00|6068.61|6068.11|6068.61|6068.11|6068.86|6068.36|6068.61|6068.11|299
1738873930000|2025-02-06 20:32:10|6068.86|6068.36|6068.36|6067.86|6068.86|6068.36|6068.36|6067.86|263
1738873940000|2025-02-06 20:32:20|6068.11|6067.61|6068.36|6067.86|6068.36|6067.86|6067.86|6067.36|186
1738873950000|2025-02-06 20:32:30|6068.11|6067.61|6068.61|6068.11|6068.61|6068.11|6068.11|6067.61|85
1738873960000|2025-02-06 20:32:40|6068.86|6068.36|6068.36|6067.86|6068.86|6068.36|6067.86|6067.36|313
1738873970000|2025-02-06 20:32:50|6068.11|6067.61|6067.86|6067.36|6068.11|6067.61|6067.86|6067.36|129
1738873980000|2025-02-06 20:33:00|6068.11|6067.61|6067.11|6066.61|6068.11|6067.61|6067.11|6066.61|490
1738873990000|2025-02-06 20:33:10|6067.36|6066.86|6067.11|6066.61|6067.86|6067.36|6067.11|6066.61|262
1738874000000|2025-02-06 20:33:20|6066.86|6066.36|6066.86|6066.36|6067.11|6066.61|6066.86|6066.36|261
1738874010000|2025-02-06 20:33:30|6066.61|6066.11|6067.11|6066.61|6067.11|6066.61|6066.61|6066.11|459
1738874020000|2025-02-06 20:33:40|6066.86|6066.36|6067.11|6066.61|6067.11|6066.61|6066.61|6066.11|466
1738874030000|2025-02-06 20:33:50|6067.36|6066.86|6067.61|6067.11|6067.61|6067.11|6067.36|6066.86|175
1738874040000|2025-02-06 20:34:00|6067.36|6066.86|6067.86|6067.36|6068.23|6067.73|6067.36|6066.86|526
1738874050000|2025-02-06 20:34:10|6067.61|6067.11|6067.61|6067.11|6067.86|6067.36|6067.61|6067.11|226
1738874060000|2025-02-06 20:34:20|6067.36|6066.86|6067.61|6067.11|6067.61|6067.11|6067.11|6066.61|213
1738874070000|2025-02-06 20:34:30|6067.36|6066.86|6067.36|6066.86|6067.61|6067.11|6067.11|6066.61|164
1738874080000|2025-02-06 20:34:40|6067.11|6066.61|6067.36|6066.86|6067.36|6066.86|6066.86|6066.36|358
1738874090000|2025-02-06 20:34:50|6067.11|6066.61|6067.36|6066.86|6067.36|6066.86|6067.11|6066.61|174
1738874100000|2025-02-06 20:35:00|6067.11|6066.61|6068.11|6067.61|6068.11|6067.61|6067.11|6066.61|376
1738874110000|2025-02-06 20:35:10|6067.86|6067.36|6068.11|6067.61|6068.11|6067.61|6067.86|6067.36|142
1738874120000|2025-02-06 20:35:20|6067.86|6067.36|6068.11|6067.61|6068.11|6067.61|6067.86|6067.36|236
1738874130000|2025-02-06 20:35:30|6068.36|6067.86|6068.61|6068.11|6068.61|6068.11|6068.36|6067.86|192
1738874140000|2025-02-06 20:35:40|||||||||294
1738874150000|2025-02-06 20:35:50|6068.36|6067.86|6068.11|6067.61|6068.36|6067.86|6067.86|6067.36|197
1738874160000|2025-02-06 20:36:00|6067.86|6067.36|6067.61|6067.11|6067.86|6067.36|6067.36|6066.86|242
1738874170000|2025-02-06 20:36:10|6067.86|6067.36|6067.36|6066.86|6067.86|6067.36|6067.36|6066.86|147
1738874180000|2025-02-06 20:36:20|6067.11|6066.61|6066.61|6066.11|6067.11|6066.61|6066.36|6065.86|485
1738874190000|2025-02-06 20:36:30|6066.73|6066.23|6066.86|6066.36|6067.36|6066.86|6066.61|6066.11|278
1738874200000|2025-02-06 20:36:40|6067.11|6066.61|6066.86|6066.36|6067.11|6066.61|6066.86|6066.36|209
1738874210000|2025-02-06 20:36:50|6066.61|6066.11|6066.36|6065.86|6066.86|6066.36|6066.36|6065.86|173
1738874220000|2025-02-06 20:37:00|6066.11|6065.61|6065.61|6065.11|6066.11|6065.61|6065.61|6065.11|539
1738874230000|2025-02-06 20:37:10|6065.86|6065.36|6066.11|6065.61|6066.11|6065.61|6065.36|6064.86|291
1738874240000|2025-02-06 20:37:20|6065.86|6065.36|6065.61|6065.11|6066.11|6065.61|6065.61|6065.11|489
1738874250000|2025-02-06 20:37:30|6065.86|6065.36|6066.61|6066.11|6066.61|6066.11|6065.86|6065.36|338
1738874260000|2025-02-06 20:37:40|6066.86|6066.36|6067.11|6066.61|6067.36|6066.86|6066.86|6066.36|306
1738874270000|2025-02-06 20:37:50|6067.36|6066.86|6067.61|6067.11|6067.61|6067.11|6067.11|6066.61|242
1738874280000|2025-02-06 20:38:00|6068.11|6067.61|6068.11|6067.61|6068.36|6067.86|6067.86|6067.36|562
1738874290000|2025-02-06 20:38:10|6068.36|6067.86|6067.61|6067.11|6068.36|6067.86|6067.61|6067.11|451
1738874300000|2025-02-06 20:38:20|6067.86|6067.36|6068.11|6067.61|6068.11|6067.61|6067.86|6067.36|137
1738874310000|2025-02-06 20:38:30|6067.86|6067.36|6067.36|6066.86|6067.86|6067.36|6067.36|6066.86|200
1738874320000|2025-02-06 20:38:40|6067.11|6066.61|6067.36|6066.86|6067.61|6067.11|6067.11|6066.61|178
1738874330000|2025-02-06 20:38:50|6067.61|6067.11|6067.86|6067.36|6067.86|6067.36|6067.36|6066.86|134
1738874340000|2025-02-06 20:39:00|6067.61|6067.11|6067.61|6067.11|6067.86|6067.36|6067.36|6066.86|230
1738874350000|2025-02-06 20:39:10|6067.73|6067.23|6068.11|6067.61|6068.11|6067.61|6067.73|6067.23|204
1738874360000|2025-02-06 20:39:20|6067.61|6067.11|6067.61|6067.11|6068.11|6067.61|6067.61|6067.11|440
1738874370000|2025-02-06 20:39:30|6067.36|6066.86|6067.86|6067.36|6067.86|6067.36|6067.36|6066.86|146
1738874380000|2025-02-06 20:39:40|6068.11|6067.61|6068.36|6067.86|6068.36|6067.86|6068.11|6067.61|114
1738874390000|2025-02-06 20:39:50|6068.61|6068.11|6068.36|6067.86|6068.61|6068.11|6068.36|6067.86|176
1738874400000|2025-02-06 20:40:00|6068.61|6068.11|6068.36|6067.86|6068.61|6068.11|6068.36|6067.86|274
1738874410000|2025-02-06 20:40:10|6068.61|6068.11|6068.61|6068.11|6068.61|6068.11|6068.61|6068.11|68
1738874420000|2025-02-06 20:40:20|6068.36|6067.86|6068.36|6067.86|6068.36|6067.86|6068.36|6067.86|98
1738874430000|2025-02-06 20:40:30|6068.11|6067.61|6067.86|6067.36|6068.11|6067.61|6067.86|6067.36|146
1738874440000|2025-02-06 20:40:40|6067.61|6067.11|6068.11|6067.61|6068.11|6067.61|6067.61|6067.11|136
1738874450000|2025-02-06 20:40:50|||||||||59
1738874460000|2025-02-06 20:41:00|6068.36|6067.86|6068.36|6067.86|6068.61|6068.11|6068.11|6067.61|221
1738874470000|2025-02-06 20:41:10|6068.61|6068.11|6068.86|6068.36|6068.86|6068.36|6068.61|6068.11|633
1738874480000|2025-02-06 20:41:20|6069.11|6068.61|6069.86|6069.36|6069.86|6069.36|6068.86|6068.36|560
1738874490000|2025-02-06 20:41:30|6069.61|6069.11|6069.11|6068.61|6069.61|6069.11|6069.11|6068.61|378
1738874500000|2025-02-06 20:41:40|6069.36|6068.86|6069.11|6068.61|6069.36|6068.86|6069.11|6068.61|395
1738874510000|2025-02-06 20:41:50|6069.36|6068.86|6069.61|6069.11|6069.61|6069.11|6069.11|6068.61|751
1738874520000|2025-02-06 20:42:00|6069.86|6069.36|6069.86|6069.36|6070.11|6069.61|6069.61|6069.11|618
1738874530000|2025-02-06 20:42:10|6069.61|6069.11|6069.61|6069.11|6069.61|6069.11|6069.36|6068.86|330
1738874540000|2025-02-06 20:42:20|6069.86|6069.36|6069.61|6069.11|6069.86|6069.36|6069.61|6069.11|218
1738874550000|2025-02-06 20:42:30|6069.86|6069.36|6069.61|6069.11|6069.86|6069.36|6069.61|6069.11|271
1738874560000|2025-02-06 20:42:40|6069.86|6069.36|6069.36|6068.86|6069.86|6069.36|6069.36|6068.86|364
1738874570000|2025-02-06 20:42:50|6068.86|6068.36|6068.86|6068.36|6069.11|6068.61|6068.86|6068.36|225
1738874580000|2025-02-06 20:43:00|6068.61|6068.11|6068.86|6068.36|6068.86|6068.36|6068.36|6067.86|400
1738874590000|2025-02-06 20:43:10|6068.61|6068.11|6069.11|6068.61|6069.11|6068.61|6068.61|6068.11|181
1738874600000|2025-02-06 20:43:20|6068.86|6068.36|6068.61|6068.11|6068.86|6068.36|6068.36|6067.86|352
1738874610000|2025-02-06 20:43:30|6068.36|6067.86|6068.36|6067.86|6068.61|6068.11|6068.36|6067.86|178
1738874620000|2025-02-06 20:43:40|6068.11|6067.61|6068.36|6067.86|6068.61|6068.11|6068.11|6067.61|222
1738874630000|2025-02-06 20:43:50|6068.61|6068.11|6068.61|6068.11|6068.61|6068.11|6068.36|6067.86|200
1738874640000|2025-02-06 20:44:00|6068.86|6068.36|6068.86|6068.36|6068.86|6068.36|6068.61|6068.11|290
1738874650000|2025-02-06 20:44:10|6069.11|6068.61|6069.36|6068.86|6069.36|6068.86|6069.11|6068.61|313
1738874660000|2025-02-06 20:44:20|6069.11|6068.61|6069.11|6068.61|6069.11|6068.61|6069.11|6068.61|177
1738874670000|2025-02-06 20:44:30|6069.36|6068.86|6069.86|6069.36|6069.86|6069.36|6069.11|6068.61|509
1738874680000|2025-02-06 20:44:40|6069.61|6069.11|6069.61|6069.11|6069.86|6069.36|6069.61|6069.11|149
1738874690000|2025-02-06 20:44:50|6069.86|6069.36|6069.86|6069.36|6069.86|6069.36|6069.86|6069.36|108
1738874700000|2025-02-06 20:45:00|6069.61|6069.11|6069.61|6069.11|6069.86|6069.36|6069.36|6068.86|469
1738874710000|2025-02-06 20:45:10|6069.86|6069.36|6069.86|6069.36|6069.86|6069.36|6069.61|6069.11|192
1738874720000|2025-02-06 20:45:20|6070.11|6069.61|6069.86|6069.36|6070.11|6069.61|6069.86|6069.36|324
1738874730000|2025-02-06 20:45:30|6070.11|6069.61|6070.11|6069.61|6070.11|6069.61|6070.11|6069.61|178
1738874740000|2025-02-06 20:45:40|6070.36|6069.86|6070.86|6070.36|6071.11|6070.61|6070.36|6069.86|949
1738874750000|2025-02-06 20:45:50|6070.73|6070.23|6070.86|6070.36|6070.86|6070.36|6070.61|6070.11|213
1738874760000|2025-02-06 20:46:00|6070.61|6070.11|6071.61|6071.11|6071.61|6071.11|6070.61|6070.11|794
1738874770000|2025-02-06 20:46:10|6071.36|6070.86|6071.36|6070.86|6071.36|6070.86|6071.11|6070.61|355
1738874780000|2025-02-06 20:46:20|6071.61|6071.11|6071.36|6070.86|6071.61|6071.11|6071.11|6070.61|209
1738874790000|2025-02-06 20:46:30|6071.11|6070.61|6071.11|6070.61|6071.36|6070.86|6071.11|6070.61|412
1738874800000|2025-02-06 20:46:40|6070.86|6070.36|6071.61|6071.11|6071.61|6071.11|6070.86|6070.36|358
1738874810000|2025-02-06 20:46:50|6071.86|6071.36|6071.86|6071.36|6071.86|6071.36|6071.86|6071.36|246
1738874820000|2025-02-06 20:47:00|6072.11|6071.61|6072.61|6072.11|6072.61|6072.11|6072.11|6071.61|602
1738874830000|2025-02-06 20:47:10|6072.36|6071.86|6072.11|6071.61|6072.61|6072.11|6072.11|6071.61|401
1738874840000|2025-02-06 20:47:20|6072.36|6071.86|6072.11|6071.61|6072.36|6071.86|6072.11|6071.61|222
1738874850000|2025-02-06 20:47:30|6072.36|6071.86|6072.61|6072.11|6072.61|6072.11|6072.36|6071.86|275
1738874860000|2025-02-06 20:47:40|6072.86|6072.36|6073.36|6072.86|6073.36|6072.86|6072.61|6072.11|660
1738874870000|2025-02-06 20:47:50|6073.11|6072.61|6072.86|6072.36|6073.61|6073.11|6072.86|6072.36|796
1738874880000|2025-02-06 20:48:00|6073.11|6072.61|6072.86|6072.36|6073.11|6072.61|6072.61|6072.11|529
1738874890000|2025-02-06 20:48:10|6073.11|6072.61|6073.11|6072.61|6073.11|6072.61|6072.86|6072.36|293
1738874900000|2025-02-06 20:48:20|6072.86|6072.36|6073.11|6072.61|6073.11|6072.61|6072.86|6072.36|154
1738874910000|2025-02-06 20:48:30|6072.86|6072.36|6073.11|6072.61|6073.11|6072.61|6072.86|6072.36|131
1738874920000|2025-02-06 20:48:40|6073.36|6072.86|6074.11|6073.61|6074.11|6073.61|6073.11|6072.61|550
1738874930000|2025-02-06 20:48:50|6074.36|6073.86|6073.86|6073.36|6074.36|6073.86|6073.86|6073.36|333
1738874940000|2025-02-06 20:49:00|6073.61|6073.11|6073.36|6072.86|6073.86|6073.36|6073.36|6072.86|373
1738874950000|2025-02-06 20:49:10|6073.61|6073.11|6074.36|6073.86|6074.36|6073.86|6073.61|6073.11|298
1738874960000|2025-02-06 20:49:20|6074.23|6073.73|6074.11|6073.61|6074.61|6074.11|6074.11|6073.61|454
1738874970000|2025-02-06 20:49:30|6074.36|6073.86|6074.11|6073.61|6074.36|6073.86|6074.11|6073.61|222
1738874980000|2025-02-06 20:49:40|6074.36|6073.86|6074.36|6073.86|6074.36|6073.86|6074.11|6073.61|337
1738874990000|2025-02-06 20:49:50|6074.23|6073.73|6073.61|6073.11|6074.36|6073.86|6073.61|6073.11|539
1738875000000|2025-02-06 20:50:00|6074.86|6074.36|6077.86|6077.36|6078.61|6078.11|6074.86|6074.36|5135
1738875010000|2025-02-06 20:50:10|6078.11|6077.61|6078.36|6077.86|6078.61|6078.11|6077.11|6076.61|2097
1738875020000|2025-02-06 20:50:20|6078.61|6078.11|6077.86|6077.36|6079.11|6078.61|6077.86|6077.36|1791
1738875030000|2025-02-06 20:50:30|6078.11|6077.61|6076.36|6075.86|6078.11|6077.61|6076.36|6075.86|1271
1738875040000|2025-02-06 20:50:40|6076.11|6075.61|6076.11|6075.61|6076.11|6075.61|6075.86|6075.36|884
1738875050000|2025-02-06 20:50:50|6075.86|6075.36|6075.86|6075.36|6076.36|6075.86|6075.86|6075.36|1069
1738875060000|2025-02-06 20:51:00|6075.61|6075.11|6075.61|6075.11|6076.11|6075.61|6075.11|6074.61|1003
1738875070000|2025-02-06 20:51:10|6075.36|6074.86|6074.61|6074.11|6075.61|6075.11|6074.61|6074.11|696
1738875080000|2025-02-06 20:51:20|6074.86|6074.36|6075.36|6074.86|6075.36|6074.86|6074.61|6074.11|645
1738875090000|2025-02-06 20:51:30|6075.11|6074.61|6074.86|6074.36|6075.36|6074.86|6074.36|6073.86|783
1738875100000|2025-02-06 20:51:40|6075.11|6074.61|6075.11|6074.61|6075.11|6074.61|6074.86|6074.36|227
1738875110000|2025-02-06 20:51:50|6074.36|6073.86|6074.86|6074.36|6075.11|6074.61|6074.36|6073.86|575
1738875120000|2025-02-06 20:52:00|6075.11|6074.61|6074.86|6074.36|6075.36|6074.86|6074.86|6074.36|520
1738875130000|2025-02-06 20:52:10|6075.11|6074.61|6074.86|6074.36|6075.61|6075.11|6074.86|6074.36|810
1738875140000|2025-02-06 20:52:20|6075.11|6074.61|6076.11|6075.61|6076.11|6075.61|6075.11|6074.61|553
1738875150000|2025-02-06 20:52:30|6075.86|6075.36|6075.86|6075.36|6075.86|6075.36|6075.61|6075.11|293
1738875160000|2025-02-06 20:52:40|6076.11|6075.61|6076.11|6075.61|6076.36|6075.86|6076.11|6075.61|518
1738875170000|2025-02-06 20:52:50|6076.36|6075.86|6075.86|6075.36|6076.36|6075.86|6075.86|6075.36|411
1738875180000|2025-02-06 20:53:00|6076.11|6075.61|6077.36|6076.86|6077.36|6076.86|6075.86|6075.36|736
1738875190000|2025-02-06 20:53:10|6077.61|6077.11|6076.98|6076.48|6077.61|6077.11|6076.86|6076.36|481
1738875200000|2025-02-06 20:53:20|6076.86|6076.36|6076.61|6076.11|6077.11|6076.61|6076.61|6076.11|496
1738875210000|2025-02-06 20:53:30|6076.86|6076.36|6077.36|6076.86|6077.36|6076.86|6076.86|6076.36|201
1738875220000|2025-02-06 20:53:40|6077.11|6076.61|6077.36|6076.86|6077.36|6076.86|6077.11|6076.61|480
1738875230000|2025-02-06 20:53:50|||||||||207
1738875240000|2025-02-06 20:54:00|6077.11|6076.61|6077.36|6076.86|6077.36|6076.86|6076.86|6076.36|929
1738875250000|2025-02-06 20:54:10|6078.61|6078.11|6078.86|6078.36|6079.11|6078.61|6078.36|6077.86|2336
1738875260000|2025-02-06 20:54:20|6079.11|6078.61|6079.36|6078.86|6079.36|6078.86|6079.11|6078.61|674
1738875270000|2025-02-06 20:54:30|6079.61|6079.11|6079.86|6079.36|6080.36|6079.86|6079.61|6079.11|1917
1738875280000|2025-02-06 20:54:40|6080.36|6079.86|6081.36|6080.86|6081.36|6080.86|6080.36|6079.86|2001
1738875290000|2025-02-06 20:54:50|6081.61|6081.11|6080.86|6080.36|6081.61|6081.11|6080.86|6080.36|980
1738875300000|2025-02-06 20:55:00|6081.86|6081.36|6083.11|6082.61|6083.86|6083.36|6081.86|6081.36|3414
1738875310000|2025-02-06 20:55:10|6083.36|6082.86|6083.61|6083.11|6084.11|6083.61|6083.36|6082.86|1023
1738875320000|2025-02-06 20:55:20|6083.36|6082.86|6082.86|6082.36|6083.36|6082.86|6082.61|6082.11|955
1738875330000|2025-02-06 20:55:30|6083.11|6082.61|6082.86|6082.36|6083.11|6082.61|6082.11|6081.61|1195
1738875340000|2025-02-06 20:55:40|6083.11|6082.61|6082.11|6081.61|6083.61|6083.11|6082.11|6081.61|1510
1738875350000|2025-02-06 20:55:50|6082.36|6081.86|6082.61|6082.11|6082.86|6082.36|6082.36|6081.86|759
1738875360000|2025-02-06 20:56:00|6082.36|6081.86|6081.86|6081.36|6082.86|6082.36|6081.61|6081.11|1225
1738875370000|2025-02-06 20:56:10|6081.61|6081.11|6081.86|6081.36|6081.86|6081.36|6081.61|6081.11|611
1738875380000|2025-02-06 20:56:20|6082.36|6081.86|6081.86|6081.36|6082.36|6081.86|6081.86|6081.36|1196
1738875390000|2025-02-06 20:56:30|6082.11|6081.61|6080.36|6079.86|6082.11|6081.61|6080.11|6079.61|1181
1738875400000|2025-02-06 20:56:40|6080.11|6079.61|6079.61|6079.11|6080.11|6079.61|6078.86|6078.36|1492
1738875410000|2025-02-06 20:56:50|6079.86|6079.36|6079.36|6078.86|6080.11|6079.61|6079.36|6078.86|801
1738875420000|2025-02-06 20:57:00|6079.11|6078.61|6078.86|6078.36|6079.61|6079.11|6078.86|6078.36|1254
1738875430000|2025-02-06 20:57:10|6078.61|6078.11|6079.11|6078.61|6079.36|6078.86|6078.61|6078.11|625
1738875440000|2025-02-06 20:57:20|6079.36|6078.86|6079.36|6078.86|6079.36|6078.86|6079.11|6078.61|718
1738875450000|2025-02-06 20:57:30|6079.61|6079.11|6080.86|6080.36|6080.86|6080.36|6079.36|6078.86|1610
1738875460000|2025-02-06 20:57:40|6081.11|6080.61|6081.86|6081.36|6081.86|6081.36|6081.11|6080.61|827
1738875470000|2025-02-06 20:57:50|6081.61|6081.11|6081.11|6080.61|6081.61|6081.11|6080.86|6080.36|572
1738875480000|2025-02-06 20:58:00|6080.86|6080.36|6081.36|6080.86|6081.36|6080.86|6080.61|6080.11|1375
1738875490000|2025-02-06 20:58:10|6081.11|6080.61|6081.11|6080.61|6081.36|6080.86|6081.11|6080.61|595
1738875500000|2025-02-06 20:58:20|6081.36|6080.86|6081.36|6080.86|6081.36|6080.86|6081.11|6080.61|656
1738875510000|2025-02-06 20:58:30|6081.61|6081.11|6080.86|6080.36|6081.86|6081.36|6080.61|6080.11|1040
1738875520000|2025-02-06 20:58:40|6081.11|6080.61|6081.36|6080.86|6081.36|6080.86|6080.61|6080.11|1056
1738875530000|2025-02-06 20:58:50|6081.11|6080.61|6081.61|6081.11|6082.11|6081.61|6081.11|6080.61|1058
1738875540000|2025-02-06 20:59:00|6081.36|6080.86|6081.36|6080.86|6081.36|6080.86|6080.11|6079.61|2436
1738875550000|2025-02-06 20:59:10|6080.86|6080.36|6080.61|6080.11|6081.36|6080.86|6080.61|6080.11|1675
1738875560000|2025-02-06 20:59:20|6080.86|6080.36|6080.86|6080.36|6081.36|6080.86|6080.86|6080.36|1724
1738875570000|2025-02-06 20:59:30|6081.11|6080.61|6079.86|6079.36|6081.11|6080.61|6079.36|6078.86|4117
1738875580000|2025-02-06 20:59:40|6080.11|6079.61|6082.61|6082.11|6083.11|6082.61|6079.61|6079.11|6533
1738875590000|2025-02-06 20:59:50|6081.61|6081.11|6082.61|6082.11|6082.86|6082.36|6080.86|6080.36|23947
1738875600000|2025-02-06 21:00:00|6082.21|6081.71|6082.31|6081.61|6083.06|6082.36|6081.56|6080.86|10036
1738875610000|2025-02-06 21:00:10|6081.56|6080.86|6079.56|6078.86|6081.56|6080.86|6079.56|6078.86|1890
1738875620000|2025-02-06 21:00:20|6079.81|6079.11|6080.93|6080.23|6081.18|6080.48|6078.93|6078.23|1326
1738875630000|2025-02-06 21:00:30|6081.06|6080.36|6079.18|6078.48|6081.31|6080.61|6079.18|6078.48|1818
1738875640000|2025-02-06 21:00:40|6079.93|6079.23|6079.06|6078.36|6080.31|6079.61|6078.81|6078.11|1065
1738875650000|2025-02-06 21:00:50|6078.93|6078.23|6075.18|6074.48|6078.93|6078.23|6075.18|6074.48|1414
1738875660000|2025-02-06 21:01:00|6075.31|6074.61|6068.68|6067.98|6075.31|6074.61|6051.68|6050.98|4349
1738875670000|2025-02-06 21:01:10|6068.43|6067.73|6065.06|6064.36|6070.18|6069.48|6063.81|6063.11|1550
1738875680000|2025-02-06 21:01:20|6066.18|6065.48|6066.68|6065.98|6066.81|6066.11|6063.93|6063.23|1605
1738875690000|2025-02-06 21:01:30|6067.43|6066.73|6063.06|6062.36|6067.43|6066.73|6063.06|6062.36|1662
1738875700000|2025-02-06 21:01:40|6062.68|6061.98|6061.06|6060.36|6064.43|6063.73|6060.93|6060.23|1361
1738875710000|2025-02-06 21:01:50|6060.93|6060.23|6060.43|6059.73|6061.06|6060.36|6057.68|6056.98|1296
1738875720000|2025-02-06 21:02:00|6059.93|6059.23|6058.81|6058.11|6060.43|6059.73|6056.93|6056.23|1458
1738875730000|2025-02-06 21:02:10|6058.93|6058.23|6062.93|6062.23|6063.31|6062.61|6058.93|6058.23|1253
1738875740000|2025-02-06 21:02:20|6063.18|6062.48|6062.81|6062.11|6063.81|6063.11|6061.06|6060.36|1099
1738875750000|2025-02-06 21:02:30|6063.18|6062.48|6062.56|6061.86|6064.81|6064.11|6062.18|6061.48|701
1738875760000|2025-02-06 21:02:40|6062.31|6061.61|6063.31|6062.61|6064.68|6063.98|6062.31|6061.61|449
1738875770000|2025-02-06 21:02:50|6063.43|6062.73|6066.31|6065.61|6066.43|6065.73|6062.31|6061.61|999
1738875780000|2025-02-06 21:03:00|6066.06|6065.36|6066.06|6065.36|6068.31|6067.61|6066.06|6065.36|930
1738875790000|2025-02-06 21:03:10|6065.93|6065.23|6066.06|6065.36|6066.43|6065.73|6065.31|6064.61|619
1738875800000|2025-02-06 21:03:20|6066.31|6065.61|6065.93|6065.23|6067.68|6066.98|6065.56|6064.86|482
1738875810000|2025-02-06 21:03:30|6065.81|6065.11|6067.56|6066.86|6067.81|6067.11|6065.81|6065.11|432
1738875820000|2025-02-06 21:03:40|6067.68|6066.98|6068.81|6068.11|6068.81|6068.11|6067.68|6066.98|678
1738875830000|2025-02-06 21:03:50|6069.06|6068.36|6067.93|6067.23|6069.43|6068.73|6067.93|6067.23|504
1738875840000|2025-02-06 21:04:00|6067.81|6067.11|6069.06|6068.36|6069.56|6068.86|6067.81|6067.11|417
1738875850000|2025-02-06 21:04:10|6068.81|6068.11|6068.68|6067.98|6069.06|6068.36|6068.43|6067.73|310
1738875860000|2025-02-06 21:04:20|6068.56|6067.86|6070.31|6069.61|6070.81|6070.11|6068.31|6067.61|553
1738875870000|2025-02-06 21:04:30|6070.06|6069.36|6071.68|6070.98|6071.81|6071.11|6069.93|6069.23|406
1738875880000|2025-02-06 21:04:40|6071.56|6070.86|6072.31|6071.61|6072.56|6071.86|6071.56|6070.86|440
1738875890000|2025-02-06 21:04:50|6072.06|6071.36|6071.31|6070.61|6072.31|6071.61|6071.31|6070.61|435
1738875900000|2025-02-06 21:05:00|6071.06|6070.36|6071.06|6070.36|6071.56|6070.86|6070.68|6069.98|616
1738875910000|2025-02-06 21:05:10|6071.18|6070.48|6067.31|6066.61|6071.18|6070.48|6067.18|6066.48|779
1738875920000|2025-02-06 21:05:20|6066.81|6066.11|6068.31|6067.61|6069.06|6068.36|6066.81|6066.11|516
1738875930000|2025-02-06 21:05:30|6068.18|6067.48|6068.81|6068.11|6069.31|6068.61|6068.18|6067.48|319
1738875940000|2025-02-06 21:05:40|6068.56|6067.86|6068.81|6068.11|6068.81|6068.11|6068.56|6067.86|179
1738875950000|2025-02-06 21:05:50|6069.06|6068.36|6069.31|6068.61|6069.81|6069.11|6069.06|6068.36|184
1738875960000|2025-02-06 21:06:00|6069.81|6069.11|6067.56|6066.86|6069.81|6069.11|6067.56|6066.86|495
1738875970000|2025-02-06 21:06:10|6067.81|6067.11|6068.06|6067.36|6068.31|6067.61|6066.68|6065.98|409
1738875980000|2025-02-06 21:06:20|6067.81|6067.11|6068.18|6067.48|6068.31|6067.61|6067.56|6066.86|280
1738875990000|2025-02-06 21:06:30|6068.31|6067.61|6067.81|6067.11|6068.31|6067.61|6066.81|6066.11|384
1738876000000|2025-02-06 21:06:40|6067.68|6066.98|6068.18|6067.48|6068.18|6067.48|6067.43|6066.73|120
1738876010000|2025-02-06 21:06:50|6068.31|6067.61|6068.93|6068.23|6069.56|6068.86|6068.31|6067.61|193
1738876020000|2025-02-06 21:07:00|6068.81|6068.11|6069.18|6068.48|6069.31|6068.61|6068.56|6067.86|324
1738876030000|2025-02-06 21:07:10|6069.31|6068.61|6068.68|6067.98|6069.56|6068.86|6068.68|6067.98|243
1738876040000|2025-02-06 21:07:20|6068.93|6068.23|6070.06|6069.36|6070.06|6069.36|6067.31|6066.61|463
1738876050000|2025-02-06 21:07:30|6069.93|6069.23|6069.81|6069.11|6070.06|6069.36|6069.56|6068.86|228
1738876060000|2025-02-06 21:07:40|6070.06|6069.36|6070.81|6070.11|6070.81|6070.11|6069.93|6069.23|171
1738876070000|2025-02-06 21:07:50|6070.56|6069.86|6070.31|6069.61|6070.56|6069.86|6070.31|6069.61|142
1738876080000|2025-02-06 21:08:00|6070.56|6069.86|6069.81|6069.11|6071.06|6070.36|6069.81|6069.11|169
1738876090000|2025-02-06 21:08:10|6069.56|6068.86|6068.31|6067.61|6070.18|6069.48|6068.06|6067.36|345
1738876100000|2025-02-06 21:08:20|6068.43|6067.73|6069.06|6068.36|6069.06|6068.36|6068.06|6067.36|224
1738876110000|2025-02-06 21:08:30|6068.81|6068.11|6069.31|6068.61|6069.31|6068.61|6068.56|6067.86|234
1738876120000|2025-02-06 21:08:40|6069.06|6068.36|6068.31|6067.61|6069.06|6068.36|6068.31|6067.61|361
1738876130000|2025-02-06 21:08:50|6068.81|6068.11|6067.81|6067.11|6069.06|6068.36|6067.56|6066.86|364
1738876140000|2025-02-06 21:09:00|6068.06|6067.36|6068.06|6067.36|6068.31|6067.61|6067.56|6066.86|224
1738876150000|2025-02-06 21:09:10|6069.06|6068.36|6069.56|6068.86|6069.81|6069.11|6068.93|6068.23|252
1738876160000|2025-02-06 21:09:20|6069.31|6068.61|6069.31|6068.61|6069.56|6068.86|6069.31|6068.61|94
1738876170000|2025-02-06 21:09:30|6069.56|6068.86|6069.81|6069.11|6069.81|6069.11|6069.31|6068.61|121
1738876180000|2025-02-06 21:09:40|6070.06|6069.36|6069.81|6069.11|6070.06|6069.36|6069.56|6068.86|177
1738876190000|2025-02-06 21:09:50|6069.31|6068.61|6068.81|6068.11|6069.56|6068.86|6068.56|6067.86|253
1738876200000|2025-02-06 21:10:00|6068.68|6067.98|6069.56|6068.86|6069.68|6068.98|6068.68|6067.98|178
1738876210000|2025-02-06 21:10:10|6069.31|6068.61|6069.43|6068.73|6069.43|6068.73|6068.81|6068.11|93
1738876220000|2025-02-06 21:10:20|6069.31|6068.61|6069.31|6068.61|6070.06|6069.36|6069.06|6068.36|318
1738876230000|2025-02-06 21:10:30|6069.43|6068.73|6069.56|6068.86|6069.56|6068.86|6069.43|6068.73|39
1738876240000|2025-02-06 21:10:40|6069.68|6068.98|6070.81|6070.11|6070.81|6070.11|6069.68|6068.98|232
1738876250000|2025-02-06 21:10:50|6070.56|6069.86|6069.06|6068.36|6070.56|6069.86|6069.06|6068.36|146
1738876260000|2025-02-06 21:11:00|6069.31|6068.61|6069.56|6068.86|6069.56|6068.86|6069.31|6068.61|65
1738876270000|2025-02-06 21:11:10|6070.06|6069.36|6069.81|6069.11|6070.06|6069.36|6069.56|6068.86|153
1738876280000|2025-02-06 21:11:20|6070.06|6069.36|6069.81|6069.11|6070.06|6069.36|6069.81|6069.11|78
1738876290000|2025-02-06 21:11:30|6069.56|6068.86|6069.56|6068.86|6069.81|6069.11|6069.31|6068.61|123
1738876300000|2025-02-06 21:11:40|6069.81|6069.11|6069.81|6069.11|6069.81|6069.11|6069.81|6069.11|52
1738876310000|2025-02-06 21:11:50|6070.06|6069.36|6069.81|6069.11|6070.06|6069.36|6069.81|6069.11|55
1738876320000|2025-02-06 21:12:00|6069.68|6068.98|6069.81|6069.11|6069.81|6069.11|6069.43|6068.73|197
1738876330000|2025-02-06 21:12:10|6070.18|6069.48|6070.06|6069.36|6070.18|6069.48|6069.81|6069.11|136
1738876340000|2025-02-06 21:12:20|6069.81|6069.11|6070.06|6069.36|6070.43|6069.73|6069.81|6069.11|210
1738876350000|2025-02-06 21:12:30|6070.18|6069.48|6070.56|6069.86|6070.56|6069.86|6070.06|6069.36|94
1738876360000|2025-02-06 21:12:40|6070.81|6070.11|6070.56|6069.86|6070.81|6070.11|6070.31|6069.61|107
1738876370000|2025-02-06 21:12:50|6070.43|6069.73|6070.56|6069.86|6070.56|6069.86|6070.43|6069.73|38
1738876380000|2025-02-06 21:13:00|6069.81|6069.11|6070.31|6069.61|6070.31|6069.61|6069.81|6069.11|139
1738876390000|2025-02-06 21:13:10|6070.56|6069.86|6070.56|6069.86|6070.56|6069.86|6070.56|6069.86|37
1738876400000|2025-02-06 21:13:20|6070.68|6069.98|6071.06|6070.36|6071.31|6070.61|6070.68|6069.98|114
1738876410000|2025-02-06 21:13:30|6071.31|6070.61|6071.18|6070.48|6071.31|6070.61|6071.18|6070.48|49
1738876420000|2025-02-06 21:13:40|6071.31|6070.61|6071.06|6070.36|6071.31|6070.61|6070.93|6070.23|287
1738876430000|2025-02-06 21:13:50|6070.93|6070.23|6071.31|6070.61|6071.31|6070.61|6070.93|6070.23|178
1738876440000|2025-02-06 21:14:00|6071.06|6070.36|6070.56|6069.86|6071.31|6070.61|6070.56|6069.86|139
1738876450000|2025-02-06 21:14:10|6070.06|6069.36|6070.56|6069.86|6070.81|6070.11|6069.81|6069.11|208
1738876460000|2025-02-06 21:14:20|6070.31|6069.61|6070.31|6069.61|6070.56|6069.86|6070.31|6069.61|91
1738876470000|2025-02-06 21:14:30|6070.56|6069.86|6069.81|6069.11|6070.56|6069.86|6069.81|6069.11|114
1738876480000|2025-02-06 21:14:40|6069.56|6068.86|6069.31|6068.61|6070.06|6069.36|6069.31|6068.61|200
1738876490000|2025-02-06 21:14:50|6069.56|6068.86|6069.56|6068.86|6069.56|6068.86|6069.43|6068.73|148
1738876500000|2025-02-06 21:15:00|6070.06|6069.36|6069.81|6069.11|6070.06|6069.36|6069.31|6068.61|219
1738876510000|2025-02-06 21:15:10|6069.31|6068.61|6068.56|6067.86|6069.56|6068.86|6068.56|6067.86|243
1738876520000|2025-02-06 21:15:20|6068.68|6067.98|6069.06|6068.36|6069.06|6068.36|6068.56|6067.86|123
1738876530000|2025-02-06 21:15:30|6069.31|6068.61|6068.81|6068.11|6069.31|6068.61|6068.81|6068.11|103
1738876540000|2025-02-06 21:15:40|6068.31|6067.61|6069.31|6068.61|6069.31|6068.61|6068.31|6067.61|68
1738876550000|2025-02-06 21:15:50|6069.43|6068.73|6069.31|6068.61|6069.43|6068.73|6069.31|6068.61|23
1738876560000|2025-02-06 21:16:00|6069.06|6068.36|6069.31|6068.61|6069.31|6068.61|6068.81|6068.11|328
1738876570000|2025-02-06 21:16:10|6069.06|6068.36|6068.31|6067.61|6069.18|6068.48|6068.06|6067.36|165
1738876580000|2025-02-06 21:16:20|6068.56|6067.86|6069.31|6068.61|6069.31|6068.61|6068.56|6067.86|100
1738876590000|2025-02-06 21:16:30|6069.06|6068.36|6069.81|6069.11|6070.06|6069.36|6069.06|6068.36|144
1738876600000|2025-02-06 21:16:40|6070.06|6069.36|6070.06|6069.36|6070.31|6069.61|6069.93|6069.23|96
1738876610000|2025-02-06 21:16:50|6070.31|6069.61|6069.56|6068.86|6070.31|6069.61|6069.56|6068.86|42
1738876620000|2025-02-06 21:17:00|6069.31|6068.61|6068.81|6068.11|6069.31|6068.61|6068.56|6067.86|115
1738876630000|2025-02-06 21:17:10|6069.06|6068.36|6069.06|6068.36|6069.31|6068.61|6068.81|6068.11|49
1738876640000|2025-02-06 21:17:20|6069.18|6068.48|6068.56|6067.86|6069.31|6068.61|6068.56|6067.86|101
1738876650000|2025-02-06 21:17:30|6068.43|6067.73|6068.56|6067.86|6068.56|6067.86|6068.43|6067.73|60
1738876660000|2025-02-06 21:17:40|6068.68|6067.98|6069.18|6068.48|6069.43|6068.73|6068.68|6067.98|167
1738876670000|2025-02-06 21:17:50|6069.31|6068.61|6069.31|6068.61|6069.31|6068.61|6069.06|6068.36|73
1738876680000|2025-02-06 21:18:00|6069.18|6068.48|6069.81|6069.11|6069.81|6069.11|6069.06|6068.36|161
1738876690000|2025-02-06 21:18:10|6070.31|6069.61|6070.81|6070.11|6070.81|6070.11|6070.18|6069.48|135
1738876700000|2025-02-06 21:18:20|6071.06|6070.36|6070.81|6070.11|6071.06|6070.36|6070.81|6070.11|112
1738876710000|2025-02-06 21:18:30|6070.56|6069.86|6071.06|6070.36|6071.06|6070.36|6070.56|6069.86|59
1738876720000|2025-02-06 21:18:40|6071.31|6070.61|6071.18|6070.48|6071.31|6070.61|6070.93|6070.23|34
1738876730000|2025-02-06 21:18:50|6071.06|6070.36|6070.56|6069.86|6071.06|6070.36|6070.43|6069.73|286
1738876740000|2025-02-06 21:19:00|6070.81|6070.11|6071.18|6070.48|6071.31|6070.61|6070.56|6069.86|175
1738876750000|2025-02-06 21:19:10|6071.06|6070.36|6071.81|6071.11|6071.81|6071.11|6071.06|6070.36|192
1738876760000|2025-02-06 21:19:20|6071.68|6070.98|6072.06|6071.36|6072.31|6071.61|6071.68|6070.98|97
1738876770000|2025-02-06 21:19:30|6072.18|6071.48|6071.93|6071.23|6072.31|6071.61|6071.81|6071.11|121
1738876780000|2025-02-06 21:19:40|6072.06|6071.36|6072.81|6072.11|6072.81|6072.11|6072.06|6071.36|106
1738876790000|2025-02-06 21:19:50|6073.06|6072.36|6073.56|6072.86|6073.81|6073.11|6073.06|6072.36|396
1738876800000|2025-02-06 21:20:00|6073.18|6072.48|6073.43|6072.73|6073.56|6072.86|6073.06|6072.36|92
1738876810000|2025-02-06 21:20:10|6073.56|6072.86|6074.31|6073.61|6074.56|6073.86|6073.56|6072.86|168
1738876820000|2025-02-06 21:20:20|6074.56|6073.86|6074.06|6073.36|6074.56|6073.86|6073.81|6073.11|155
1738876830000|2025-02-06 21:20:30|6073.81|6073.11|6074.31|6073.61|6074.31|6073.61|6073.81|6073.11|81
1738876840000|2025-02-06 21:20:40|6074.06|6073.36|6073.81|6073.11|6074.06|6073.36|6073.68|6072.98|311
1738876850000|2025-02-06 21:20:50|6073.93|6073.23|6073.81|6073.11|6074.31|6073.61|6073.81|6073.11|99
1738876860000|2025-02-06 21:21:00|6073.56|6072.86|6073.43|6072.73|6073.56|6072.86|6073.31|6072.61|124
1738876870000|2025-02-06 21:21:10|6073.31|6072.61|6072.81|6072.11|6073.56|6072.86|6072.56|6071.86|294
1738876880000|2025-02-06 21:21:20|6072.56|6071.86|6072.06|6071.36|6072.81|6072.11|6071.81|6071.11|184
1738876890000|2025-02-06 21:21:30|6072.31|6071.61|6073.31|6072.61|6073.31|6072.61|6072.06|6071.36|77
1738876900000|2025-02-06 21:21:40|6073.81|6073.11|6073.81|6073.11|6074.06|6073.36|6073.56|6072.86|81
1738876910000|2025-02-06 21:21:50|6074.06|6073.36|6073.81|6073.11|6074.06|6073.36|6073.81|6073.11|73
1738876920000|2025-02-06 21:22:00|6073.68|6072.98|6073.31|6072.61|6073.68|6072.98|6073.06|6072.36|64
1738876930000|2025-02-06 21:22:10|6073.18|6072.48|6072.68|6071.98|6073.56|6072.86|6072.68|6071.98|49
1738876940000|2025-02-06 21:22:20|6072.56|6071.86|6073.31|6072.61|6073.31|6072.61|6072.56|6071.86|36
1738876950000|2025-02-06 21:22:30|6073.06|6072.36|6072.93|6072.23|6073.06|6072.36|6072.81|6072.11|43
1738876960000|2025-02-06 21:22:40|6073.06|6072.36|6072.81|6072.11|6073.06|6072.36|6072.81|6072.11|54
1738876970000|2025-02-06 21:22:50|6072.93|6072.23|6073.18|6072.48|6073.31|6072.61|6072.81|6072.11|48
1738876980000|2025-02-06 21:23:00|6073.06|6072.36|6072.81|6072.11|6073.31|6072.61|6072.81|6072.11|48
1738876990000|2025-02-06 21:23:10|6073.06|6072.36|6073.06|6072.36|6073.06|6072.36|6072.81|6072.11|26
1738877000000|2025-02-06 21:23:20|6072.68|6071.98|6073.06|6072.36|6073.06|6072.36|6072.68|6071.98|43
1738877010000|2025-02-06 21:23:30|6073.31|6072.61|6073.31|6072.61|6073.31|6072.61|6073.31|6072.61|29
1738877020000|2025-02-06 21:23:40|6073.06|6072.36|6072.81|6072.11|6073.06|6072.36|6072.68|6071.98|44
1738877030000|2025-02-06 21:23:50|6073.06|6072.36|6073.31|6072.61|6073.31|6072.61|6072.93|6072.23|30
1738877040000|2025-02-06 21:24:00|6072.93|6072.23|6073.06|6072.36|6073.31|6072.61|6072.93|6072.23|45
1738877050000|2025-02-06 21:24:10|6073.31|6072.61|6073.81|6073.11|6073.81|6073.11|6073.31|6072.61|137
1738877060000|2025-02-06 21:24:20|6073.68|6072.98|6073.56|6072.86|6073.81|6073.11|6073.43|6072.73|35
1738877070000|2025-02-06 21:24:30|6073.68|6072.98|6073.81|6073.11|6073.81|6073.11|6073.68|6072.98|68
1738877080000|2025-02-06 21:24:40|6073.68|6072.98|6073.56|6072.86|6073.68|6072.98|6073.56|6072.86|43
1738877090000|2025-02-06 21:24:50|6073.43|6072.73|6073.56|6072.86|6073.56|6072.86|6073.31|6072.61|15
1738877100000|2025-02-06 21:25:00|6073.31|6072.61|6073.81|6073.11|6073.81|6073.11|6073.18|6072.48|55
1738877110000|2025-02-06 21:25:10|6074.06|6073.36|6074.06|6073.36|6074.06|6073.36|6073.81|6073.11|84
1738877120000|2025-02-06 21:25:20|6073.93|6073.23|6073.31|6072.61|6074.06|6073.36|6073.18|6072.48|39
1738877130000|2025-02-06 21:25:30|6073.18|6072.48|6073.06|6072.36|6073.31|6072.61|6073.06|6072.36|30
1738877140000|2025-02-06 21:25:40|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|26
1738877150000|2025-02-06 21:25:50|6073.06|6072.36|6072.81|6072.11|6073.18|6072.48|6072.31|6071.61|60
1738877160000|2025-02-06 21:26:00|6072.68|6071.98|6072.68|6071.98|6072.81|6072.11|6072.56|6071.86|17
1738877170000|2025-02-06 21:26:10|6072.81|6072.11|6072.31|6071.61|6073.06|6072.36|6072.31|6071.61|16
1738877180000|2025-02-06 21:26:20|6072.06|6071.36|6072.18|6071.48|6072.31|6071.61|6071.93|6071.23|88
1738877190000|2025-02-06 21:26:30|6072.06|6071.36|6072.56|6071.86|6072.56|6071.86|6072.06|6071.36|13
1738877200000|2025-02-06 21:26:40|6072.43|6071.73|6072.31|6071.61|6072.43|6071.73|6072.06|6071.36|41
1738877210000|2025-02-06 21:26:50|6072.56|6071.86|6072.56|6071.86|6072.56|6071.86|6072.31|6071.61|14
1738877220000|2025-02-06 21:27:00|6072.68|6071.98|6072.06|6071.36|6072.68|6071.98|6072.06|6071.36|73
1738877230000|2025-02-06 21:27:10|||||||||41
1738877240000|2025-02-06 21:27:20|6071.81|6071.11|6071.56|6070.86|6071.81|6071.11|6070.81|6070.11|165
1738877250000|2025-02-06 21:27:30|6071.31|6070.61|6071.81|6071.11|6071.81|6071.11|6071.31|6070.61|69
1738877260000|2025-02-06 21:27:40|6071.56|6070.86|6072.31|6071.61|6072.31|6071.61|6071.56|6070.86|63
1738877270000|2025-02-06 21:27:50|6072.18|6071.48|6072.18|6071.48|6072.18|6071.48|6072.06|6071.36|7
1738877280000|2025-02-06 21:28:00|6072.06|6071.36|6072.81|6072.11|6072.81|6072.11|6071.93|6071.23|110
1738877290000|2025-02-06 21:28:10|6072.56|6071.86|6072.81|6072.11|6073.06|6072.36|6072.56|6071.86|69
1738877300000|2025-02-06 21:28:20|6073.06|6072.36|6073.31|6072.61|6073.56|6072.86|6073.06|6072.36|74
1738877310000|2025-02-06 21:28:30|6073.68|6072.98|6073.43|6072.73|6073.81|6073.11|6073.31|6072.61|44
1738877320000|2025-02-06 21:28:40|6073.31|6072.61|6073.06|6072.36|6073.31|6072.61|6073.06|6072.36|19
1738877330000|2025-02-06 21:28:50|6073.18|6072.48|6072.81|6072.11|6073.18|6072.48|6072.81|6072.11|9
1738877340000|2025-02-06 21:29:00|6073.06|6072.36|6073.18|6072.48|6073.18|6072.48|6072.81|6072.11|29
1738877350000|2025-02-06 21:29:10|6073.06|6072.36|6073.06|6072.36|6073.06|6072.36|6073.06|6072.36|8
1738877360000|2025-02-06 21:29:20|6073.18|6072.48|6072.81|6072.11|6073.31|6072.61|6072.81|6072.11|28
1738877370000|2025-02-06 21:29:30|6072.93|6072.23|6072.56|6071.86|6072.93|6072.23|6072.31|6071.61|39
1738877380000|2025-02-06 21:29:40|6072.31|6071.61|6072.31|6071.61|6072.31|6071.61|6072.31|6071.61|22
1738877390000|2025-02-06 21:29:50|6072.06|6071.36|6072.06|6071.36|6072.31|6071.61|6072.06|6071.36|65
1738877400000|2025-02-06 21:30:00|6072.18|6071.48|6072.31|6071.61|6072.31|6071.61|6072.06|6071.36|22
1738877410000|2025-02-06 21:30:10|6072.43|6071.73|6072.56|6071.86|6072.56|6071.86|6072.31|6071.61|25
1738877420000|2025-02-06 21:30:20|6072.31|6071.61|6072.56|6071.86|6072.68|6071.98|6072.31|6071.61|58
1738877430000|2025-02-06 21:30:30|6072.81|6072.11|6072.93|6072.23|6073.06|6072.36|6072.81|6072.11|34
1738877440000|2025-02-06 21:30:40|6073.06|6072.36|6073.06|6072.36|6073.31|6072.61|6072.81|6072.11|62
1738877450000|2025-02-06 21:30:50|6072.93|6072.23|6072.68|6071.98|6072.93|6072.23|6072.68|6071.98|45
1738877460000|2025-02-06 21:31:00|6072.56|6071.86|6072.31|6071.61|6072.56|6071.86|6072.31|6071.61|20
1738877470000|2025-02-06 21:31:10|6072.56|6071.86|6072.31|6071.61|6072.56|6071.86|6072.06|6071.36|27
1738877480000|2025-02-06 21:31:20|6071.81|6071.11|6072.06|6071.36|6072.06|6071.36|6071.81|6071.11|73
1738877490000|2025-02-06 21:31:30|6072.31|6071.61|6072.06|6071.36|6072.31|6071.61|6072.06|6071.36|33
1738877500000|2025-02-06 21:31:40|6071.81|6071.11|6071.81|6071.11|6071.81|6071.11|6071.81|6071.11|15
1738877510000|2025-02-06 21:31:50|6071.93|6071.23|6072.56|6071.86|6072.56|6071.86|6071.93|6071.23|37
1738877520000|2025-02-06 21:32:00|6072.81|6072.11|6073.18|6072.48|6073.31|6072.61|6072.81|6072.11|94
1738877530000|2025-02-06 21:32:10|6073.31|6072.61|6073.43|6072.73|6073.56|6072.86|6073.06|6072.36|33
1738877540000|2025-02-06 21:32:20|6073.31|6072.61|6073.81|6073.11|6073.81|6073.11|6073.31|6072.61|38
1738877550000|2025-02-06 21:32:30|6073.93|6073.23|6074.06|6073.36|6074.06|6073.36|6073.93|6073.23|31
1738877560000|2025-02-06 21:32:40|6074.18|6073.48|6074.06|6073.36|6074.31|6073.61|6074.06|6073.36|53
1738877570000|2025-02-06 21:32:50|6073.93|6073.23|6074.56|6073.86|6074.56|6073.86|6073.81|6073.11|76
1738877580000|2025-02-06 21:33:00|6074.81|6074.11|6074.81|6074.11|6074.81|6074.11|6074.56|6073.86|159
1738877590000|2025-02-06 21:33:10|6074.68|6073.98|6075.06|6074.36|6075.06|6074.36|6074.68|6073.98|52
1738877600000|2025-02-06 21:33:20|6075.31|6074.61|6075.43|6074.73|6075.56|6074.86|6075.31|6074.61|152
1738877610000|2025-02-06 21:33:30|6075.31|6074.61|6075.31|6074.61|6075.56|6074.86|6075.06|6074.36|196
1738877620000|2025-02-06 21:33:40|6075.18|6074.48|6075.31|6074.61|6075.56|6074.86|6075.18|6074.48|80
1738877630000|2025-02-06 21:33:50|6074.93|6074.23|6075.18|6074.48|6075.18|6074.48|6074.81|6074.11|50
1738877640000|2025-02-06 21:34:00|6075.06|6074.36|6074.93|6074.23|6075.06|6074.36|6074.81|6074.11|17
1738877650000|2025-02-06 21:34:10|6075.06|6074.36|6075.06|6074.36|6075.31|6074.61|6075.06|6074.36|71
1738877660000|2025-02-06 21:34:20|6075.18|6074.48|6075.18|6074.48|6075.56|6074.86|6075.18|6074.48|134
1738877670000|2025-02-06 21:34:30|6075.31|6074.61|6075.56|6074.86|6075.56|6074.86|6075.18|6074.48|78
1738877680000|2025-02-06 21:34:40|6075.31|6074.61|6075.18|6074.48|6075.31|6074.61|6075.18|6074.48|56
1738877690000|2025-02-06 21:34:50|6075.06|6074.36|6074.56|6073.86|6075.06|6074.36|6074.06|6073.36|101
1738877700000|2025-02-06 21:35:00|6074.31|6073.61|6075.81|6075.11|6075.81|6075.11|6074.31|6073.61|239
1738877710000|2025-02-06 21:35:10|6075.56|6074.86|6075.81|6075.11|6075.81|6075.11|6075.31|6074.61|96
1738877720000|2025-02-06 21:35:20|6075.68|6074.98|6075.56|6074.86|6075.81|6075.11|6075.56|6074.86|64
1738877730000|2025-02-06 21:35:30|6075.81|6075.11|6075.06|6074.36|6075.81|6075.11|6074.81|6074.11|126
1738877740000|2025-02-06 21:35:40|6074.93|6074.23|6074.81|6074.11|6075.06|6074.36|6074.81|6074.11|47
1738877750000|2025-02-06 21:35:50|6074.56|6073.86|6074.06|6073.36|6074.56|6073.86|6073.81|6073.11|111
1738877760000|2025-02-06 21:36:00|6073.81|6073.11|6074.31|6073.61|6074.31|6073.61|6073.81|6073.11|65
1738877770000|2025-02-06 21:36:10|6074.06|6073.36|6074.06|6073.36|6074.06|6073.36|6073.81|6073.11|15
1738877780000|2025-02-06 21:36:20|6074.31|6073.61|6073.31|6072.61|6074.31|6073.61|6073.31|6072.61|57
1738877790000|2025-02-06 21:36:30|6073.06|6072.36|6073.31|6072.61|6073.56|6072.86|6073.06|6072.36|73
1738877800000|2025-02-06 21:36:40|6073.56|6072.86|6073.56|6072.86|6073.81|6073.11|6073.56|6072.86|38
1738877810000|2025-02-06 21:36:50|6073.68|6072.98|6073.56|6072.86|6073.81|6073.11|6073.56|6072.86|68
1738877820000|2025-02-06 21:37:00|6073.68|6072.98|6073.56|6072.86|6073.81|6073.11|6073.56|6072.86|27
1738877830000|2025-02-06 21:37:10|6073.68|6072.98|6073.31|6072.61|6073.68|6072.98|6072.81|6072.11|81
1738877840000|2025-02-06 21:37:20|6073.43|6072.73|6073.81|6073.11|6074.06|6073.36|6073.43|6072.73|53
1738877850000|2025-02-06 21:37:30|6073.56|6072.86|6073.31|6072.61|6073.56|6072.86|6073.31|6072.61|38
1738877860000|2025-02-06 21:37:40|6073.06|6072.36|6073.06|6072.36|6073.06|6072.36|6073.06|6072.36|21
1738877870000|2025-02-06 21:37:50|6073.31|6072.61|6073.56|6072.86|6073.81|6073.11|6073.31|6072.61|24
1738877880000|2025-02-06 21:38:00|6074.06|6073.36|6073.31|6072.61|6074.06|6073.36|6073.31|6072.61|103
1738877890000|2025-02-06 21:38:10|6073.18|6072.48|6073.31|6072.61|6073.31|6072.61|6073.18|6072.48|3
1738877900000|2025-02-06 21:38:20|6073.06|6072.36|6072.81|6072.11|6073.06|6072.36|6072.81|6072.11|23
1738877910000|2025-02-06 21:38:30|6073.06|6072.36|6073.31|6072.61|6073.31|6072.61|6073.06|6072.36|39
1738877920000|2025-02-06 21:38:40|6073.06|6072.36|6073.31|6072.61|6073.31|6072.61|6073.06|6072.36|40
1738877930000|2025-02-06 21:38:50|6073.18|6072.48|6072.93|6072.23|6073.18|6072.48|6072.93|6072.23|13
1738877940000|2025-02-06 21:39:00|6072.81|6072.11|6073.31|6072.61|6073.56|6072.86|6072.56|6071.86|78
1738877950000|2025-02-06 21:39:10|6073.18|6072.48|6073.31|6072.61|6073.56|6072.86|6073.18|6072.48|28
1738877960000|2025-02-06 21:39:20|6073.18|6072.48|6073.06|6072.36|6073.18|6072.48|6072.81|6072.11|34
1738877970000|2025-02-06 21:39:30|6073.18|6072.48|6072.68|6071.98|6073.31|6072.61|6072.68|6071.98|17
1738877980000|2025-02-06 21:39:40|6072.81|6072.11|6072.81|6072.11|6072.81|6072.11|6072.56|6071.86|14
1738877990000|2025-02-06 21:39:50|6072.56|6071.86|6071.81|6071.11|6072.56|6071.86|6071.81|6071.11|100
1738878000000|2025-02-06 21:40:00|6071.68|6070.98|6072.06|6071.36|6072.06|6071.36|6071.68|6070.98|73
1738878010000|2025-02-06 21:40:10|6072.18|6071.48|6072.06|6071.36|6072.18|6071.48|6071.81|6071.11|88
1738878020000|2025-02-06 21:40:20|6071.93|6071.23|6071.81|6071.11|6072.06|6071.36|6071.56|6070.86|66
1738878030000|2025-02-06 21:40:30|6071.56|6070.86|6071.31|6070.61|6071.56|6070.86|6071.31|6070.61|97
1738878040000|2025-02-06 21:40:40|6071.56|6070.86|6071.31|6070.61|6071.81|6071.11|6071.31|6070.61|40
1738878050000|2025-02-06 21:40:50|6071.06|6070.36|6071.31|6070.61|6071.43|6070.73|6071.06|6070.36|29
1738878060000|2025-02-06 21:41:00|6071.18|6070.48|6071.31|6070.61|6071.31|6070.61|6071.06|6070.36|6
1738878070000|2025-02-06 21:41:10|6071.18|6070.48|6071.06|6070.36|6071.31|6070.61|6070.93|6070.23|62
1738878080000|2025-02-06 21:41:20|6070.93|6070.23|6071.31|6070.61|6071.31|6070.61|6070.81|6070.11|33
1738878090000|2025-02-06 21:41:30|6071.56|6070.86|6071.81|6071.11|6071.81|6071.11|6071.56|6070.86|36
1738878100000|2025-02-06 21:41:40|||||||||23
1738878110000|2025-02-06 21:41:50|6071.68|6070.98|6071.81|6071.11|6071.81|6071.11|6071.56|6070.86|85
1738878120000|2025-02-06 21:42:00|6071.68|6070.98|6071.81|6071.11|6071.81|6071.11|6071.56|6070.86|12
1738878130000|2025-02-06 21:42:10|6071.56|6070.86|6071.81|6071.11|6071.81|6071.11|6071.56|6070.86|45
1738878140000|2025-02-06 21:42:20|6071.68|6070.98|6071.81|6071.11|6071.81|6071.11|6071.56|6070.86|21
1738878150000|2025-02-06 21:42:30|6071.56|6070.86|6071.56|6070.86|6071.56|6070.86|6071.31|6070.61|23
1738878160000|2025-02-06 21:42:40|6071.43|6070.73|6071.56|6070.86|6071.56|6070.86|6071.31|6070.61|10
1738878170000|2025-02-06 21:42:50|6072.06|6071.36|6072.06|6071.36|6072.06|6071.36|6071.81|6071.11|29
1738878180000|2025-02-06 21:43:00|6072.31|6071.61|6072.18|6071.48|6072.31|6071.61|6072.06|6071.36|33
1738878190000|2025-02-06 21:43:10|6072.31|6071.61|6071.81|6071.11|6072.31|6071.61|6071.81|6071.11|20
1738878200000|2025-02-06 21:43:20|6071.68|6070.98|6071.31|6070.61|6071.81|6071.11|6071.31|6070.61|49
1738878210000|2025-02-06 21:43:30|6071.56|6070.86|6071.81|6071.11|6071.81|6071.11|6071.56|6070.86|40
1738878220000|2025-02-06 21:43:40|6071.68|6070.98|6071.56|6070.86|6071.68|6070.98|6071.56|6070.86|9
1738878230000|2025-02-06 21:43:50|6071.43|6070.73|6071.31|6070.61|6071.56|6070.86|6071.31|6070.61|11
1738878240000|2025-02-06 21:44:00|6071.06|6070.36|6071.56|6070.86|6071.56|6070.86|6071.06|6070.36|48
1738878250000|2025-02-06 21:44:10|6071.31|6070.61|6072.06|6071.36|6072.06|6071.36|6071.31|6070.61|31
1738878260000|2025-02-06 21:44:20|6072.31|6071.61|6072.56|6071.86|6072.81|6072.11|6072.31|6071.61|89
1738878270000|2025-02-06 21:44:30|||||||||6
1738878280000|2025-02-06 21:44:40|6072.43|6071.73|6071.93|6071.23|6072.56|6071.86|6071.93|6071.23|23
1738878290000|2025-02-06 21:44:50|6072.06|6071.36|6071.81|6071.11|6072.06|6071.36|6071.81|6071.11|18
1738878300000|2025-02-06 21:45:00|6071.68|6070.98|6071.31|6070.61|6071.81|6071.11|6071.31|6070.61|50
1738878310000|2025-02-06 21:45:10|6071.56|6070.86|6071.93|6071.23|6071.93|6071.23|6071.31|6070.61|26
1738878320000|2025-02-06 21:45:20|6071.81|6071.11|6072.06|6071.36|6072.31|6071.61|6071.81|6071.11|60
1738878330000|2025-02-06 21:45:30|6072.31|6071.61|6072.18|6071.48|6072.31|6071.61|6072.06|6071.36|28
1738878340000|2025-02-06 21:45:40|6072.31|6071.61|6071.93|6071.23|6072.31|6071.61|6071.93|6071.23|30
1738878350000|2025-02-06 21:45:50|6071.81|6071.11|6071.81|6071.11|6071.81|6071.11|6071.68|6070.98|20
1738878360000|2025-02-06 21:46:00|6071.93|6071.23|6071.81|6071.11|6071.93|6071.23|6071.81|6071.11|22
1738878370000|2025-02-06 21:46:10|6072.06|6071.36|6071.68|6070.98|6072.06|6071.36|6071.56|6070.86|23
1738878380000|2025-02-06 21:46:20|6071.56|6070.86|6071.56|6070.86|6071.93|6071.23|6071.56|6070.86|46
1738878390000|2025-02-06 21:46:30|6071.31|6070.61|6071.18|6070.48|6071.56|6070.86|6071.06|6070.36|26
1738878400000|2025-02-06 21:46:40|6071.06|6070.36|6071.18|6070.48|6071.18|6070.48|6070.81|6070.11|169
1738878410000|2025-02-06 21:46:50|6071.06|6070.36|6070.81|6070.11|6071.06|6070.36|6070.81|6070.11|63
1738878420000|2025-02-06 21:47:00|6070.93|6070.23|6070.56|6069.86|6071.06|6070.36|6070.56|6069.86|133
1738878430000|2025-02-06 21:47:10|6070.68|6069.98|6070.56|6069.86|6070.81|6070.11|6070.56|6069.86|21
1738878440000|2025-02-06 21:47:20|6070.31|6069.61|6070.06|6069.36|6070.43|6069.73|6070.06|6069.36|129
1738878450000|2025-02-06 21:47:30|6070.31|6069.61|6070.31|6069.61|6070.31|6069.61|6070.31|6069.61|44
1738878460000|2025-02-06 21:47:40|6070.56|6069.86|6070.06|6069.36|6070.81|6070.11|6070.06|6069.36|111
1738878470000|2025-02-06 21:47:50|6070.18|6069.48|6069.81|6069.11|6070.31|6069.61|6069.81|6069.11|29
1738878480000|2025-02-06 21:48:00|6070.06|6069.36|6070.31|6069.61|6070.31|6069.61|6070.06|6069.36|51
1738878490000|2025-02-06 21:48:10|6070.18|6069.48|6070.06|6069.36|6070.31|6069.61|6070.06|6069.36|29
1738878500000|2025-02-06 21:48:20|6070.18|6069.48|6070.06|6069.36|6070.31|6069.61|6070.06|6069.36|2
1738878510000|2025-02-06 21:48:30|6069.81|6069.11|6069.81|6069.11|6069.81|6069.11|6069.56|6068.86|50
1738878520000|2025-02-06 21:48:40|6069.56|6068.86|6069.56|6068.86|6069.68|6068.98|6069.56|6068.86|28
1738878530000|2025-02-06 21:48:50|6069.31|6068.61|6069.31|6068.61|6069.31|6068.61|6069.06|6068.36|70
1738878540000|2025-02-06 21:49:00|6069.06|6068.36|6069.68|6068.98|6070.31|6069.61|6069.06|6068.36|88
1738878550000|2025-02-06 21:49:10|6069.81|6069.11|6069.56|6068.86|6069.81|6069.11|6069.56|6068.86|27
1738878560000|2025-02-06 21:49:20|6069.31|6068.61|6069.43|6068.73|6069.56|6068.86|6069.31|6068.61|32
1738878570000|2025-02-06 21:49:30|6069.31|6068.61|6069.81|6069.11|6069.81|6069.11|6069.31|6068.61|13
1738878580000|2025-02-06 21:49:40|6069.68|6068.98|6069.68|6068.98|6069.81|6069.11|6069.68|6068.98|8
1738878590000|2025-02-06 21:49:50|6069.56|6068.86|6069.68|6068.98|6069.68|6068.98|6069.43|6068.73|40
1738878600000|2025-02-06 21:50:00|6069.56|6068.86|6069.68|6068.98|6069.81|6069.11|6069.43|6068.73|57
1738878610000|2025-02-06 21:50:10|6069.56|6068.86|6069.31|6068.61|6069.68|6068.98|6069.31|6068.61|19
1738878620000|2025-02-06 21:50:20|6069.56|6068.86|6069.56|6068.86|6069.56|6068.86|6069.43|6068.73|20
1738878630000|2025-02-06 21:50:30|6069.81|6069.11|6070.06|6069.36|6070.06|6069.36|6069.81|6069.11|39
1738878640000|2025-02-06 21:50:40|6070.31|6069.61|6069.81|6069.11|6070.31|6069.61|6069.81|6069.11|69
1738878650000|2025-02-06 21:50:50|6069.68|6068.98|6069.56|6068.86|6069.81|6069.11|6069.56|6068.86|15
1738878660000|2025-02-06 21:51:00|6069.31|6068.61|6069.56|6068.86|6069.56|6068.86|6069.06|6068.36|59
1738878670000|2025-02-06 21:51:10|6069.43|6068.73|6069.56|6068.86|6069.56|6068.86|6069.31|6068.61|40
1738878680000|2025-02-06 21:51:20|6069.43|6068.73|6069.68|6068.98|6069.68|6068.98|6069.43|6068.73|32
1738878690000|2025-02-06 21:51:30|6069.81|6069.11|6069.68|6068.98|6069.81|6069.11|6069.56|6068.86|17
1738878700000|2025-02-06 21:51:40|6069.56|6068.86|6069.31|6068.61|6069.56|6068.86|6069.31|6068.61|10
1738878710000|2025-02-06 21:51:50|6069.56|6068.86|6069.81|6069.11|6069.81|6069.11|6069.56|6068.86|43
1738878720000|2025-02-06 21:52:00|6070.06|6069.36|6070.18|6069.48|6070.18|6069.48|6069.93|6069.23|53
1738878730000|2025-02-06 21:52:10|6070.06|6069.36|6069.06|6068.36|6070.06|6069.36|6069.06|6068.36|45
1738878740000|2025-02-06 21:52:20|6069.18|6068.48|6069.06|6068.36|6069.18|6068.48|6068.93|6068.23|17
1738878750000|2025-02-06 21:52:30|6068.81|6068.11|6068.81|6068.11|6068.93|6068.23|6068.81|6068.11|58
1738878760000|2025-02-06 21:52:40|6068.68|6067.98|6068.81|6068.11|6068.81|6068.11|6068.68|6067.98|18
1738878770000|2025-02-06 21:52:50|6068.68|6067.98|6069.18|6068.48|6069.18|6068.48|6068.68|6067.98|85
1738878780000|2025-02-06 21:53:00|6069.06|6068.36|6069.56|6068.86|6069.56|6068.86|6068.93|6068.23|16
1738878790000|2025-02-06 21:53:10|6069.43|6068.73|6069.31|6068.61|6069.43|6068.73|6069.18|6068.48|25
1738878800000|2025-02-06 21:53:20|6069.06|6068.36|6068.81|6068.11|6069.06|6068.36|6068.81|6068.11|26
1738878810000|2025-02-06 21:53:30|6068.68|6067.98|6068.56|6067.86|6068.81|6068.11|6068.56|6067.86|56
1738878820000|2025-02-06 21:53:40|6068.81|6068.11|6068.81|6068.11|6068.81|6068.11|6068.81|6068.11|37
1738878830000|2025-02-06 21:53:50|||||||||51
1738878840000|2025-02-06 21:54:00|6069.06|6068.36|6069.31|6068.61|6069.31|6068.61|6068.93|6068.23|34
1738878850000|2025-02-06 21:54:10|6069.43|6068.73|6069.18|6068.48|6069.56|6068.86|6069.18|6068.48|92
1738878860000|2025-02-06 21:54:20|6069.06|6068.36|6068.81|6068.11|6069.06|6068.36|6068.81|6068.11|10
1738878870000|2025-02-06 21:54:30|||||||||37
1738878880000|2025-02-06 21:54:40|6069.06|6068.36|6068.56|6067.86|6069.06|6068.36|6068.56|6067.86|38
1738878890000|2025-02-06 21:54:50|6068.81|6068.11|6068.56|6067.86|6068.81|6068.11|6068.56|6067.86|39
1738878900000|2025-02-06 21:55:00|6068.68|6067.98|6068.56|6067.86|6068.81|6068.11|6068.56|6067.86|89
1738878920000|2025-02-06 21:55:20|6068.31|6067.61|6068.31|6067.61|6068.31|6067.61|6068.31|6067.61|19
1738878930000|2025-02-06 21:55:30|6068.06|6067.36|6068.43|6067.73|6068.56|6067.86|6068.06|6067.36|140
1738878940000|2025-02-06 21:55:40|6068.56|6067.86|6068.56|6067.86|6068.56|6067.86|6068.31|6067.61|48
1738878950000|2025-02-06 21:55:50|6068.68|6067.98|6068.56|6067.86|6068.81|6068.11|6068.31|6067.61|108
1738878960000|2025-02-06 21:56:00|6068.31|6067.61|6069.06|6068.36|6069.06|6068.36|6068.31|6067.61|95
1738878970000|2025-02-06 21:56:10|||||||||13
1738878980000|2025-02-06 21:56:20|||||||||59
1738878990000|2025-02-06 21:56:30|6068.81|6068.11|6068.81|6068.11|6068.93|6068.23|6068.81|6068.11|37
1738879000000|2025-02-06 21:56:40|6068.56|6067.86|6068.56|6067.86|6068.81|6068.11|6068.56|6067.86|21
1738879010000|2025-02-06 21:56:50|||||||||15
1738879020000|2025-02-06 21:57:00|6068.81|6068.11|6068.81|6068.11|6068.81|6068.11|6068.56|6067.86|59
1738879030000|2025-02-06 21:57:10|6069.06|6068.36|6068.56|6067.86|6069.31|6068.61|6068.56|6067.86|162
1738879040000|2025-02-06 21:57:20|6068.68|6067.98|6069.06|6068.36|6069.06|6068.36|6068.68|6067.98|174
1738879050000|2025-02-06 21:57:30|||||||||7
1738879060000|2025-02-06 21:57:40|6069.31|6068.61|6069.56|6068.86|6069.56|6068.86|6069.31|6068.61|124
1738879070000|2025-02-06 21:57:50|6069.31|6068.61|6069.56|6068.86|6069.56|6068.86|6069.31|6068.61|52
1738879080000|2025-02-06 21:58:00|6069.68|6068.98|6069.31|6068.61|6069.68|6068.98|6069.31|6068.61|70
1738879090000|2025-02-06 21:58:10|6069.06|6068.36|6069.06|6068.36|6069.06|6068.36|6069.06|6068.36|31
1738879100000|2025-02-06 21:58:20|6069.56|6068.86|6069.31|6068.61|6069.56|6068.86|6069.31|6068.61|74
1738879110000|2025-02-06 21:58:30|6069.56|6068.86|6070.06|6069.36|6070.06|6069.36|6069.56|6068.86|66
1738879120000|2025-02-06 21:58:40|6070.31|6069.61|6070.06|6069.36|6070.31|6069.61|6070.06|6069.36|86
1738879130000|2025-02-06 21:58:50|6070.31|6069.61|6070.43|6069.73|6070.43|6069.73|6070.31|6069.61|66
1738879140000|2025-02-06 21:59:00|6070.56|6069.86|6070.81|6070.11|6070.81|6070.11|6070.31|6069.61|85
1738879150000|2025-02-06 21:59:10|6071.06|6070.36|6071.06|6070.36|6071.31|6070.61|6071.06|6070.36|92
1738879160000|2025-02-06 21:59:20|6070.93|6070.23|6070.81|6070.11|6071.06|6070.36|6070.56|6069.86|33
1738879170000|2025-02-06 21:59:30|6070.56|6069.86|6070.93|6070.23|6070.93|6070.23|6070.31|6069.61|138
1738879180000|2025-02-06 21:59:40|6071.06|6070.36|6070.31|6069.61|6071.06|6070.36|6070.31|6069.61|133
1738879190000|2025-02-06 21:59:50|6070.43|6069.73|6070.96|6069.46|6071.09|6069.73|6069.43|6068.73|156
1738879200000|2025-02-06 22:00:00|6071.07|6069.57|6071.61|6070.11|6071.61|6070.11|6071.07|6069.57|0
1738879230000|2025-02-06 22:00:30|6071.18|6069.68|6071.11|6069.61|6071.18|6069.68|6071.11|6069.61|0
1738879330000|2025-02-06 22:02:10|6071.14|6069.64|6071.14|6069.64|6071.14|6069.64|6071.14|6069.64|0
1738879340000|2025-02-06 22:02:20|6071.18|6069.68|6071.33|6069.83|6071.33|6069.83|6071.18|6069.68|0
1738879350000|2025-02-06 22:02:30|6071.18|6069.68|6071.18|6069.68|6071.18|6069.68|6071.18|6069.68|0
1738879360000|2025-02-06 22:02:40|6071.29|6069.79|6071.29|6069.79|6071.29|6069.79|6071.18|6069.68|0
1738879400000|2025-02-06 22:03:20|6071.14|6069.64|6071.25|6069.75|6071.25|6069.75|6071.14|6069.64|0
1738879420000|2025-02-06 22:03:40|6071.29|6069.79|6071.33|6069.83|6071.33|6069.83|6071.29|6069.79|0
1738879460000|2025-02-06 22:04:20|6071.29|6069.79|6071.29|6069.79|6071.29|6069.79|6071.29|6069.79|0
1738879500000|2025-02-06 22:05:00|6071.4|6069.9|6071.4|6069.9|6071.4|6069.9|6071.4|6069.9|0
1738879550000|2025-02-06 22:05:50|6071.33|6069.83|6071.33|6069.83|6071.33|6069.83|6071.33|6069.83|0
1738879600000|2025-02-06 22:06:40|6071.51|6070.01|6071.4|6069.9|6071.51|6070.01|6071.4|6069.9|0
1738879610000|2025-02-06 22:06:50|6071.47|6069.97|6071.47|6069.97|6071.47|6069.97|6071.47|6069.97|0
1738879630000|2025-02-06 22:07:10|6071.29|6069.79|6071.29|6069.79|6071.29|6069.79|6071.29|6069.79|0
1738879650000|2025-02-06 22:07:30|6071.22|6069.72|6071.07|6069.57|6071.22|6069.72|6071.07|6069.57|0
1738879690000|2025-02-06 22:08:10|6071.22|6069.72|6071.22|6069.72|6071.22|6069.72|6071.22|6069.72|0
1738879710000|2025-02-06 22:08:30|6071.29|6069.79|6071.14|6069.64|6071.29|6069.79|6071.11|6069.61|0
1738879720000|2025-02-06 22:08:40|6071.11|6069.61|6071.14|6069.64|6071.14|6069.64|6071.11|6069.61|0
1738879740000|2025-02-06 22:09:00|6070.78|6069.28|6070.78|6069.28|6070.78|6069.28|6070.78|6069.28|0
1738879750000|2025-02-06 22:09:10|6070.81|6069.31|6071.18|6069.68|6071.22|6069.72|6070.81|6069.31|0
1738879760000|2025-02-06 22:09:20|6071.22|6069.72|6070.92|6069.42|6071.22|6069.72|6070.92|6069.42|0
1738879770000|2025-02-06 22:09:30|6070.89|6069.39|6070.81|6069.31|6070.89|6069.39|6070.81|6069.31|0
1738879780000|2025-02-06 22:09:40|6070.7|6069.2|6070.37|6068.87|6070.7|6069.2|6070.33|6068.83|0
1738879790000|2025-02-06 22:09:50|6070.44|6068.94|6070.37|6068.87|6070.44|6068.94|6070.37|6068.87|0
1738879820000|2025-02-06 22:10:20|6070.19|6068.69|6069.78|6068.28|6070.19|6068.69|6069.78|6068.28|0
1738879830000|2025-02-06 22:10:30|6069.93|6068.43|6069.93|6068.43|6069.93|6068.43|6069.93|6068.43|0
1738879840000|2025-02-06 22:10:40|6070.15|6068.65|6070.15|6068.65|6070.15|6068.65|6070.15|6068.65|0
1738879850000|2025-02-06 22:10:50|6070.04|6068.54|6070.04|6068.54|6070.04|6068.54|6070.04|6068.54|0
1738879860000|2025-02-06 22:11:00|6070.11|6068.61|6070.04|6068.54|6070.15|6068.65|6070.04|6068.54|0
1738879920000|2025-02-06 22:12:00|6070.08|6068.58|6070.08|6068.58|6070.08|6068.58|6070.08|6068.58|0
1738879950000|2025-02-06 22:12:30|6069.97|6068.47|6069.67|6068.17|6069.97|6068.47|6069.64|6068.14|0
1738879970000|2025-02-06 22:12:50|6069.42|6067.92|6069.42|6067.92|6069.42|6067.92|6069.42|6067.92|0
1738879980000|2025-02-06 22:13:00|6069.38|6067.88|6069.34|6067.84|6069.38|6067.88|6069.31|6067.81|0
1738879990000|2025-02-06 22:13:10|6069.38|6067.88|6068.91|6067.41|6069.38|6067.88|6068.91|6067.41|0
1738880000000|2025-02-06 22:13:20|6068.76|6067.26|6068.91|6067.41|6068.91|6067.41|6068.76|6067.26|0
1738880010000|2025-02-06 22:13:30|6069.05|6067.55|6068.76|6067.26|6069.05|6067.55|6068.76|6067.26|0
1738880020000|2025-02-06 22:13:40|6068.73|6067.23|6068.84|6067.34|6068.84|6067.34|6068.73|6067.23|0
1738880040000|2025-02-06 22:14:00|6068.8|6067.3|6068.8|6067.3|6068.8|6067.3|6068.8|6067.3|0
1738880070000|2025-02-06 22:14:30|6069.09|6067.59|6069.09|6067.59|6069.09|6067.59|6069.09|6067.59|0
1738880080000|2025-02-06 22:14:40|6069.42|6067.92|6070.19|6068.69|6070.19|6068.69|6069.42|6067.92|0
1738880090000|2025-02-06 22:14:50|6069.53|6068.03|6070.19|6068.69|6070.19|6068.69|6069.53|6068.03|0
1738880100000|2025-02-06 22:15:00|6069.6|6068.1|6069.75|6068.25|6070.19|6068.69|6069.6|6068.1|0
1738880110000|2025-02-06 22:15:10|6069.53|6068.03|6069.53|6068.03|6069.53|6068.03|6069.53|6068.03|0
1738880120000|2025-02-06 22:15:20|6069.82|6068.32|6069.82|6068.32|6069.82|6068.32|6069.82|6068.32|0
1738880150000|2025-02-06 22:15:50|6069.86|6068.36|6070|6068.5|6070|6068.5|6069.86|6068.36|0
1738880190000|2025-02-06 22:16:30|6070.04|6068.54|6070.1|6068.6|6070.1|6068.6|6069.84|6068.34|0
1738880200000|2025-02-06 22:16:40|6070.06|6068.56|6070.06|6068.56|6070.06|6068.56|6070.06|6068.56|0
1738880210000|2025-02-06 22:16:50|6070.1|6068.6|6070.1|6068.6|6070.1|6068.6|6070.1|6068.6|0
1738880220000|2025-02-06 22:17:00|6069.55|6068.05|6069.55|6068.05|6069.55|6068.05|6069.55|6068.05|0
1738880240000|2025-02-06 22:17:20|6069.33|6067.83|6069.88|6068.38|6069.88|6068.38|6069.33|6067.83|0
1738880290000|2025-02-06 22:18:10|6069.95|6068.45|6069.99|6068.49|6069.99|6068.49|6069.95|6068.45|0
1738880300000|2025-02-06 22:18:20|6069.88|6068.38|6070.24|6068.74|6070.28|6068.78|6069.88|6068.38|0
1738880310000|2025-02-06 22:18:30|6069.69|6068.19|6069.69|6068.19|6069.69|6068.19|6069.69|6068.19|0
1738880320000|2025-02-06 22:18:40|6069.4|6067.9|6069.8|6068.3|6069.8|6068.3|6069.33|6067.83|0
1738880330000|2025-02-06 22:18:50|6069.33|6067.83|6069.69|6068.19|6069.69|6068.19|6069.33|6067.83|0
1738880340000|2025-02-06 22:19:00|6069.88|6068.38|6069.69|6068.19|6069.88|6068.38|6069.69|6068.19|0
1738880350000|2025-02-06 22:19:10|6069.77|6068.27|6069.77|6068.27|6069.77|6068.27|6069.77|6068.27|0
1738880360000|2025-02-06 22:19:20|6070.06|6068.56|6070.06|6068.56|6070.06|6068.56|6070.06|6068.56|0
1738880370000|2025-02-06 22:19:30|6070.36|6068.86|6070.06|6068.56|6070.54|6069.04|6070.06|6068.56|0
1738880380000|2025-02-06 22:19:40|6070.1|6068.6|6070.39|6068.89|6070.39|6068.89|6070.1|6068.6|0
1738880390000|2025-02-06 22:19:50|6070.28|6068.78|6070.24|6068.74|6070.28|6068.78|6070.24|6068.74|0
1738880410000|2025-02-06 22:20:10|6069.95|6068.45|6069.91|6068.41|6069.95|6068.45|6069.91|6068.41|0
1738880420000|2025-02-06 22:20:20|6069.84|6068.34|6069.84|6068.34|6069.84|6068.34|6069.84|6068.34|0
1738880430000|2025-02-06 22:20:30|6069.91|6068.41|6069.99|6068.49|6069.99|6068.49|6069.91|6068.41|0
1738880440000|2025-02-06 22:20:40|6069.77|6068.27|6069.77|6068.27|6069.77|6068.27|6069.77|6068.27|0
1738880470000|2025-02-06 22:21:10|6069.69|6068.19|6069.77|6068.27|6069.77|6068.27|6069.69|6068.19|0
1738880480000|2025-02-06 22:21:20|6069.4|6067.9|6069.69|6068.19|6069.69|6068.19|6069.4|6067.9|0
1738880510000|2025-02-06 22:21:50|6069.88|6068.38|6069.88|6068.38|6069.88|6068.38|6069.88|6068.38|0
1738880530000|2025-02-06 22:22:10|6069.51|6068.01|6069.51|6068.01|6069.51|6068.01|6069.51|6068.01|0
1738880600000|2025-02-06 22:23:20|6069.95|6068.45|6070.1|6068.6|6070.1|6068.6|6069.95|6068.45|0
1738880610000|2025-02-06 22:23:30|6070.13|6068.63|6070.02|6068.52|6070.13|6068.63|6070.02|6068.52|0
1738880650000|2025-02-06 22:24:10|6070.21|6068.71|6070.21|6068.71|6070.21|6068.71|6070.21|6068.71|0
1738880670000|2025-02-06 22:24:30|6070.24|6068.74|6070.24|6068.74|6070.24|6068.74|6070.24|6068.74|0
1738880680000|2025-02-06 22:24:40|6070.17|6068.67|6070.17|6068.67|6070.17|6068.67|6070.17|6068.67|0
1738880690000|2025-02-06 22:24:50|6070.36|6068.86|6069.99|6068.49|6070.36|6068.86|6069.99|6068.49|0
1738880700000|2025-02-06 22:25:00|6069.8|6068.3|6069.8|6068.3|6069.8|6068.3|6069.8|6068.3|0
1738880720000|2025-02-06 22:25:20|6070.17|6068.67|6070.43|6068.93|6070.43|6068.93|6070.17|6068.67|0
1738880740000|2025-02-06 22:25:40|6070.24|6068.74|6069.73|6068.23|6070.24|6068.74|6069.69|6068.19|0
1738880750000|2025-02-06 22:25:50|6069.99|6068.49|6069.99|6068.49|6069.99|6068.49|6069.99|6068.49|0
1738880760000|2025-02-06 22:26:00|6069.73|6068.23|6069.88|6068.38|6069.88|6068.38|6069.73|6068.23|0
1738880770000|2025-02-06 22:26:10|6069.62|6068.12|6069.51|6068.01|6069.62|6068.12|6069.44|6067.94|0
1738880790000|2025-02-06 22:26:30|6069.69|6068.19|6069.51|6068.01|6069.69|6068.19|6069.51|6068.01|0
1738880800000|2025-02-06 22:26:40|6069.47|6067.97|6069.33|6067.83|6069.47|6067.97|6069.33|6067.83|0
1738880810000|2025-02-06 22:26:50|6069.29|6067.79|6069.14|6067.64|6069.29|6067.79|6069.14|6067.64|0
1738880860000|2025-02-06 22:27:40|6069.33|6067.83|6069.33|6067.83|6069.33|6067.83|6069.33|6067.83|0
1738880870000|2025-02-06 22:27:50|6069.14|6067.64|6069.33|6067.83|6069.33|6067.83|6069.14|6067.64|0
1738880890000|2025-02-06 22:28:10|6069.29|6067.79|6069.29|6067.79|6069.29|6067.79|6069.29|6067.79|0
1738881020000|2025-02-06 22:30:20|6069.14|6067.64|6069.14|6067.64|6069.14|6067.64|6069.14|6067.64|0
1738881030000|2025-02-06 22:30:30|6069.33|6067.83|6069.25|6067.75|6069.33|6067.83|6069.22|6067.72|0
1738881110000|2025-02-06 22:31:50|6069.29|6067.79|6069.29|6067.79|6069.29|6067.79|6069.29|6067.79|0
1738881180000|2025-02-06 22:33:00|6069.51|6068.01|6069.51|6068.01|6069.51|6068.01|6069.51|6068.01|0
1738881190000|2025-02-06 22:33:10|6069.58|6068.08|6069.55|6068.05|6069.58|6068.08|6069.36|6067.86|0
1738881200000|2025-02-06 22:33:20|6069.69|6068.19|6069.69|6068.19|6069.69|6068.19|6069.69|6068.19|0
1738881210000|2025-02-06 22:33:30|6070.06|6068.56|6071.02|6069.52|6071.02|6069.52|6070.06|6068.56|0
1738881220000|2025-02-06 22:33:40|6070.72|6069.22|6070.06|6068.56|6071.16|6069.66|6070.06|6068.56|0
1738881240000|2025-02-06 22:34:00|6070.28|6068.78|6070.28|6068.78|6070.28|6068.78|6070.28|6068.78|0
1738881250000|2025-02-06 22:34:10|6070.13|6068.63|6069.69|6068.19|6070.13|6068.63|6069.69|6068.19|0
1738881260000|2025-02-06 22:34:20|6069.51|6068.01|6069.99|6068.49|6070.1|6068.6|6069.51|6068.01|0
1738881280000|2025-02-06 22:34:40|6069.8|6068.3|6069.62|6068.12|6069.99|6068.49|6069.62|6068.12|0
1738881290000|2025-02-06 22:34:50|6069.58|6068.08|6069.58|6068.08|6069.58|6068.08|6069.58|6068.08|0
1738881300000|2025-02-06 22:35:00|6069.66|6068.16|6069.66|6068.16|6069.66|6068.16|6069.66|6068.16|0
1738881420000|2025-02-06 22:37:00|6069.62|6068.12|6069.33|6067.83|6069.62|6068.12|6069.33|6067.83|0
1738881450000|2025-02-06 22:37:30|6069.25|6067.75|6069.25|6067.75|6069.25|6067.75|6069.25|6067.75|0
1738881460000|2025-02-06 22:37:40|6069.22|6067.72|6069.22|6067.72|6069.22|6067.72|6069.22|6067.72|0
1738881480000|2025-02-06 22:38:00|6069.14|6067.64|6069.14|6067.64|6069.14|6067.64|6069.14|6067.64|0
1738881550000|2025-02-06 22:39:10|6069.11|6067.61|6069.11|6067.61|6069.11|6067.61|6069.11|6067.61|0
1738881590000|2025-02-06 22:39:50|6069.07|6067.57|6068.78|6067.28|6069.07|6067.57|6068.78|6067.28|0
1738881600000|2025-02-06 22:40:00|6068.89|6067.39|6068.92|6067.42|6068.92|6067.42|6068.89|6067.39|0
1738881610000|2025-02-06 22:40:10|6068.78|6067.28|6068.78|6067.28|6068.78|6067.28|6068.78|6067.28|0
1738881620000|2025-02-06 22:40:20|6068.67|6067.17|6068.67|6067.17|6068.67|6067.17|6068.67|6067.17|0
1738881660000|2025-02-06 22:41:00|6068.78|6067.28|6068.78|6067.28|6068.78|6067.28|6068.78|6067.28|0
1738881830000|2025-02-06 22:43:50|6068.67|6067.17|6068.49|6066.99|6068.67|6067.17|6068.49|6066.99|0
1738881900000|2025-02-06 22:45:00|6068.42|6066.92|6068.42|6066.92|6068.42|6066.92|6068.42|6066.92|0
1738881910000|2025-02-06 22:45:10|6067.68|6066.18|6067.68|6066.18|6067.68|6066.18|6067.68|6066.18|0
1738881930000|2025-02-06 22:45:30|6067.35|6065.85|6067.35|6065.85|6067.35|6065.85|6067.35|6065.85|0
1738881960000|2025-02-06 22:46:00|6067.17|6065.67|6067.72|6066.22|6067.72|6066.22|6067.17|6065.67|0
1738881970000|2025-02-06 22:46:10|6067.57|6066.07|6067.57|6066.07|6067.57|6066.07|6067.57|6066.07|0
1738881990000|2025-02-06 22:46:30|6067.61|6066.11|6067.57|6066.07|6067.61|6066.11|6067.57|6066.07|0
1738882000000|2025-02-06 22:46:40|6067.75|6066.25|6067.75|6066.25|6067.75|6066.25|6067.75|6066.25|0
1738882030000|2025-02-06 22:47:10|6067.86|6066.36|6067.79|6066.29|6067.86|6066.36|6067.75|6066.25|0
1738882040000|2025-02-06 22:47:20|6067.9|6066.4|6067.9|6066.4|6067.9|6066.4|6067.9|6066.4|0
1738882080000|2025-02-06 22:48:00|6067.72|6066.22|6067.79|6066.29|6067.79|6066.29|6067.61|6066.11|0
1738882090000|2025-02-06 22:48:10|6067.61|6066.11|6067.61|6066.11|6067.61|6066.11|6067.61|6066.11|0
1738882120000|2025-02-06 22:48:40|6067.24|6065.74|6067.42|6065.92|6067.42|6065.92|6067.24|6065.74|0
1738882170000|2025-02-06 22:49:30|6067.57|6066.07|6067.57|6066.07|6067.57|6066.07|6067.57|6066.07|0
1738882180000|2025-02-06 22:49:40|6067.94|6066.44|6067.94|6066.44|6067.94|6066.44|6067.94|6066.44|0
1738882220000|2025-02-06 22:50:20|6067.75|6066.25|6067.94|6066.44|6067.94|6066.44|6067.75|6066.25|0
1738882280000|2025-02-06 22:51:20|6067.9|6066.4|6067.61|6066.11|6067.94|6066.44|6067.61|6066.11|0
1738882290000|2025-02-06 22:51:30|6067.5|6066|6067.09|6065.59|6067.94|6066.44|6067.09|6065.59|0
1738882300000|2025-02-06 22:51:40|6066.87|6065.37|6066.95|6065.45|6066.95|6065.45|6066.87|6065.37|0
1738882310000|2025-02-06 22:51:50|6066.87|6065.37|6067.9|6066.4|6067.9|6066.4|6066.84|6065.34|0
1738882320000|2025-02-06 22:52:00|6067.86|6066.36|6067.57|6066.07|6067.86|6066.36|6067.57|6066.07|0
1738882330000|2025-02-06 22:52:10|6067.61|6066.11|6067.61|6066.11|6067.61|6066.11|6067.61|6066.11|0
1738882350000|2025-02-06 22:52:30|6067.5|6066|6067.5|6066|6067.5|6066|6067.5|6066|0
1738882360000|2025-02-06 22:52:40|6067.28|6065.78|6067.28|6065.78|6067.28|6065.78|6067.28|6065.78|0
1738882390000|2025-02-06 22:53:10|6067.24|6065.74|6067.24|6065.74|6067.24|6065.74|6067.24|6065.74|0
1738882540000|2025-02-06 22:55:40|6067.31|6065.81|6067.31|6065.81|6067.31|6065.81|6067.31|6065.81|0
1738882600000|2025-02-06 22:56:40|6067.51|6066.01|6067.59|6066.09|6067.59|6066.09|6067.51|6066.01|0
1738882610000|2025-02-06 22:56:50|6068.07|6066.57|6068.34|6066.84|6068.34|6066.84|6068.07|6066.57|0
1738882620000|2025-02-06 22:57:00|6068.6|6067.1|6068.34|6066.84|6068.6|6067.1|6068.34|6066.84|0
1738882630000|2025-02-06 22:57:10|6068.56|6067.06|6068.56|6067.06|6068.56|6067.06|6068.56|6067.06|0
1738882640000|2025-02-06 22:57:20|6068.34|6066.84|6068.38|6066.88|6068.38|6066.88|6068.34|6066.84|0
1738882660000|2025-02-06 22:57:40|6068.6|6067.1|6068.56|6067.06|6068.82|6067.32|6068.56|6067.06|0
1738882670000|2025-02-06 22:57:50|6068.75|6067.25|6068.75|6067.25|6068.75|6067.25|6068.75|6067.25|0
1738882690000|2025-02-06 22:58:10|6068.97|6067.47|6068.97|6067.47|6069.15|6067.65|6068.97|6067.47|0
1738882700000|2025-02-06 22:58:20|6068.71|6067.21|6068.89|6067.39|6068.89|6067.39|6068.71|6067.21|0
1738882750000|2025-02-06 22:59:10|6068.71|6067.21|6068.53|6067.03|6068.71|6067.21|6068.53|6067.03|0
1738882780000|2025-02-06 22:59:40|6068.6|6067.1|6068.6|6067.1|6068.6|6067.1|6068.6|6067.1|0
1738882790000|2025-02-06 22:59:50|6069.1|6067.6|6069.1|6067.6|6069.1|6067.6|6069.1|6067.6|0
1738882800000|2025-02-06 23:00:00|6064.6|6063.9|6069.1|6068.4|6069.1|6068.4|6064.6|6063.9|381
1738882810000|2025-02-06 23:00:10|6069.23|6068.53|6069.85|6069.15|6069.85|6069.15|6068.48|6067.78|128
1738882820000|2025-02-06 23:00:20|6069.73|6069.03|6068.6|6067.9|6069.85|6069.15|6068.23|6067.53|211
1738882830000|2025-02-06 23:00:30|6068.73|6068.03|6069.23|6068.53|6069.35|6068.65|6068.6|6067.9|82
1738882840000|2025-02-06 23:00:40|6068.98|6068.28|6069.23|6068.53|6069.23|6068.53|6068.98|6068.28|23
1738882850000|2025-02-06 23:00:50|6069.48|6068.78|6069.35|6068.65|6069.48|6068.78|6069.23|6068.53|30
1738882860000|2025-02-06 23:01:00|6069.73|6069.03|6069.6|6068.9|6069.98|6069.28|6069.48|6068.78|74
1738882870000|2025-02-06 23:01:10|6069.48|6068.78|6069.35|6068.65|6069.48|6068.78|6069.23|6068.53|41
1738882880000|2025-02-06 23:01:20|6069.71|6069.01|6069.78|6069.08|6070.03|6069.33|6069.53|6068.83|12
1738882890000|2025-02-06 23:01:30|6070.03|6069.33|6070.44|6069.74|6070.44|6069.74|6070.03|6069.33|19
1738882900000|2025-02-06 23:01:40|6070.57|6069.87|6070.57|6069.87|6070.82|6070.12|6070.32|6069.62|21
1738882910000|2025-02-06 23:01:50|6070.69|6069.99|6069.82|6069.12|6070.69|6069.99|6069.82|6069.12|57
1738882920000|2025-02-06 23:02:00|6069.32|6068.62|6069.57|6068.87|6069.57|6068.87|6068.82|6068.12|60
1738882930000|2025-02-06 23:02:10|6069.44|6068.74|6069.32|6068.62|6069.44|6068.74|6069.07|6068.37|16
1738882940000|2025-02-06 23:02:20|||||||||18
1738882950000|2025-02-06 23:02:30|6069.19|6068.49|6068.94|6068.24|6069.19|6068.49|6068.57|6067.87|69
1738882960000|2025-02-06 23:02:40|6069.07|6068.37|6069.32|6068.62|6069.32|6068.62|6069.07|6068.37|18
1738882970000|2025-02-06 23:02:50|6069.07|6068.37|6070.07|6069.37|6070.07|6069.37|6069.07|6068.37|111
1738882980000|2025-02-06 23:03:00|6070.32|6069.62|6070.57|6069.87|6070.57|6069.87|6070.32|6069.62|21
1738882990000|2025-02-06 23:03:10|6070.69|6069.99|6070.57|6069.87|6070.94|6070.24|6070.57|6069.87|6
1738883000000|2025-02-06 23:03:20|6070.94|6070.24|6070.82|6070.12|6070.94|6070.24|6070.82|6070.12|16
1738883010000|2025-02-06 23:03:30|6070.94|6070.24|6071.07|6070.37|6071.07|6070.37|6070.82|6070.12|17
1738883020000|2025-02-06 23:03:40|6071.32|6070.62|6071.69|6070.99|6071.94|6071.24|6071.32|6070.62|54
1738883030000|2025-02-06 23:03:50|6071.82|6071.12|6072.57|6071.87|6072.57|6071.87|6071.82|6071.12|29
1738883040000|2025-02-06 23:04:00|6072.44|6071.74|6072.07|6071.37|6072.44|6071.74|6072.07|6071.37|81
1738883050000|2025-02-06 23:04:10|6071.82|6071.12|6071.82|6071.12|6072.07|6071.37|6071.82|6071.12|17
1738883060000|2025-02-06 23:04:20|6072.07|6071.37|6071.82|6071.12|6072.07|6071.37|6071.82|6071.12|10
1738883070000|2025-02-06 23:04:30|||||||||4
1738883080000|2025-02-06 23:04:40|6071.94|6071.24|6071.82|6071.12|6071.94|6071.24|6071.82|6071.12|11
1738883090000|2025-02-06 23:04:50|6071.57|6070.87|6071.82|6071.12|6071.94|6071.24|6071.57|6070.87|29
1738883100000|2025-02-06 23:05:00|6071.69|6070.99|6071.19|6070.49|6071.69|6070.99|6071.07|6070.37|53
1738883110000|2025-02-06 23:05:10|6071.07|6070.37|6071.44|6070.74|6071.44|6070.74|6071.07|6070.37|13
1738883120000|2025-02-06 23:05:20|6071.57|6070.87|6071.94|6071.24|6071.94|6071.24|6071.57|6070.87|13
1738883130000|2025-02-06 23:05:30|6071.82|6071.12|6072.32|6071.62|6072.32|6071.62|6071.82|6071.12|19
1738883140000|2025-02-06 23:05:40|6072.19|6071.49|6072.57|6071.87|6072.57|6071.87|6072.19|6071.49|28
1738883150000|2025-02-06 23:05:50|6072.82|6072.12|6072.82|6072.12|6072.82|6072.12|6072.82|6072.12|15
1738883160000|2025-02-06 23:06:00|6072.57|6071.87|6072.82|6072.12|6072.82|6072.12|6072.57|6071.87|36
1738883170000|2025-02-06 23:06:10|6073.07|6072.37|6073.32|6072.62|6073.32|6072.62|6073.07|6072.37|53
1738883180000|2025-02-06 23:06:20|||||||||23
1738883190000|2025-02-06 23:06:30|6073.82|6073.12|6074.32|6073.62|6074.32|6073.62|6073.82|6073.12|127
1738883200000|2025-02-06 23:06:40|6073.94|6073.24|6074.19|6073.49|6074.32|6073.62|6073.82|6073.12|74
1738883210000|2025-02-06 23:06:50|6074.07|6073.37|6075.07|6074.37|6075.07|6074.37|6074.07|6073.37|95
1738883220000|2025-02-06 23:07:00|6074.82|6074.12|6074.57|6073.87|6075.07|6074.37|6074.57|6073.87|32
1738883230000|2025-02-06 23:07:10|6074.69|6073.99|6074.82|6074.12|6074.82|6074.12|6074.69|6073.99|26
1738883240000|2025-02-06 23:07:20|6075.07|6074.37|6074.69|6073.99|6075.07|6074.37|6074.57|6073.87|120
1738883250000|2025-02-06 23:07:30|6074.82|6074.12|6075.57|6074.87|6075.82|6075.12|6074.57|6073.87|82
1738883260000|2025-02-06 23:07:40|6075.82|6075.12|6076.07|6075.37|6076.07|6075.37|6075.82|6075.12|163
1738883270000|2025-02-06 23:07:50|6076.19|6075.49|6075.57|6074.87|6076.32|6075.62|6075.57|6074.87|26
1738883280000|2025-02-06 23:08:00|6075.19|6074.49|6075.57|6074.87|6075.82|6075.12|6075.19|6074.49|49
1738883290000|2025-02-06 23:08:10|6075.82|6075.12|6075.69|6074.99|6075.82|6075.12|6075.69|6074.99|13
1738883300000|2025-02-06 23:08:20|6075.57|6074.87|6075.57|6074.87|6075.82|6075.12|6075.57|6074.87|7
1738883310000|2025-02-06 23:08:30|6075.44|6074.74|6075.57|6074.87|6075.57|6074.87|6075.32|6074.62|29
1738883320000|2025-02-06 23:08:40|6075.69|6074.99|6075.57|6074.87|6075.69|6074.99|6075.57|6074.87|15
1738883340000|2025-02-06 23:09:00|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|53
1738883350000|2025-02-06 23:09:10|6075.57|6074.87|6075.32|6074.62|6075.57|6074.87|6075.32|6074.62|14
1738883360000|2025-02-06 23:09:20|6075.44|6074.74|6075.57|6074.87|6075.57|6074.87|6075.44|6074.74|15
1738883370000|2025-02-06 23:09:30|6075.82|6075.12|6076.07|6075.37|6076.07|6075.37|6075.82|6075.12|58
1738883380000|2025-02-06 23:09:40|6076.19|6075.49|6076.32|6075.62|6076.32|6075.62|6076.07|6075.37|33
1738883390000|2025-02-06 23:09:50|||||||||6
1738883400000|2025-02-06 23:10:00|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|27
1738883410000|2025-02-06 23:10:10|6076.19|6075.49|6076.19|6075.49|6076.19|6075.49|6076.19|6075.49|22
1738883420000|2025-02-06 23:10:20|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|0
1738883430000|2025-02-06 23:10:30|6076.57|6075.87|6077.07|6076.37|6077.07|6076.37|6076.57|6075.87|37
1738883440000|2025-02-06 23:10:40|6076.82|6076.12|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|55
1738883450000|2025-02-06 23:10:50|6077.07|6076.37|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|10
1738883460000|2025-02-06 23:11:00|6076.69|6075.99|6076.57|6075.87|6076.82|6076.12|6076.57|6075.87|34
1738883470000|2025-02-06 23:11:10|6076.69|6075.99|6076.57|6075.87|6076.82|6076.12|6076.57|6075.87|7
1738883480000|2025-02-06 23:11:20|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.69|6075.99|13
1738883490000|2025-02-06 23:11:30|6077.07|6076.37|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|33
1738883510000|2025-02-06 23:11:50|6076.69|6075.99|6076.82|6076.12|6076.82|6076.12|6076.69|6075.99|23
1738883520000|2025-02-06 23:12:00|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|15
1738883530000|2025-02-06 23:12:10|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|18
1738883540000|2025-02-06 23:12:20|6076.82|6076.12|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|36
1738883550000|2025-02-06 23:12:30|6076.82|6076.12|6076.94|6076.24|6077.07|6076.37|6076.82|6076.12|20
1738883560000|2025-02-06 23:12:40|6077.07|6076.37|6076.94|6076.24|6077.07|6076.37|6076.94|6076.24|5
1738883570000|2025-02-06 23:12:50|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|12
1738883580000|2025-02-06 23:13:00|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|33
1738883590000|2025-02-06 23:13:10|||||||||10
1738883600000|2025-02-06 23:13:20|||||||||1
1738883610000|2025-02-06 23:13:30|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|21
1738883620000|2025-02-06 23:13:40|6076.19|6075.49|6076.07|6075.37|6076.19|6075.49|6076.07|6075.37|127
1738883630000|2025-02-06 23:13:50|6076.19|6075.49|6076.19|6075.49|6076.19|6075.49|6076.19|6075.49|13
1738883640000|2025-02-06 23:14:00|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6
1738883650000|2025-02-06 23:14:10|6076.07|6075.37|6075.57|6074.87|6076.32|6075.62|6075.57|6074.87|49
1738883660000|2025-02-06 23:14:20|6076.07|6075.37|6075.82|6075.12|6076.19|6075.49|6075.82|6075.12|48
1738883670000|2025-02-06 23:14:30|6075.94|6075.24|6075.94|6075.24|6076.07|6075.37|6075.94|6075.24|9
1738883680000|2025-02-06 23:14:40|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|3
1738883690000|2025-02-06 23:14:50|||||||||12
1738883700000|2025-02-06 23:15:00|6076.19|6075.49|6076.32|6075.62|6076.32|6075.62|6076.19|6075.49|14
1738883710000|2025-02-06 23:15:10|||||||||4
1738883720000|2025-02-06 23:15:20|||||||||4
1738883730000|2025-02-06 23:15:30|||||||||6
1738883740000|2025-02-06 23:15:40|6076.57|6075.87|6077.82|6077.12|6077.82|6077.12|6076.57|6075.87|108
1738883750000|2025-02-06 23:15:50|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|43
1738883760000|2025-02-06 23:16:00|||||||||9
1738883770000|2025-02-06 23:16:10|||||||||1
1738883780000|2025-02-06 23:16:20|6077.44|6076.74|6077.07|6076.37|6077.57|6076.87|6077.07|6076.37|32
1738883790000|2025-02-06 23:16:30|||||||||1
1738883800000|2025-02-06 23:16:40|||||||||10
1738883810000|2025-02-06 23:16:50|||||||||4
1738883820000|2025-02-06 23:17:00|||||||||2
1738883830000|2025-02-06 23:17:10|6077.32|6076.62|6077.07|6076.37|6077.57|6076.87|6077.07|6076.37|33
1738883840000|2025-02-06 23:17:20|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|24
1738883850000|2025-02-06 23:17:30|||||||||7
1738883870000|2025-02-06 23:17:50|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|7
1738883880000|2025-02-06 23:18:00|||||||||2
1738883890000|2025-02-06 23:18:10|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|36
1738883900000|2025-02-06 23:18:20|||||||||7
1738883910000|2025-02-06 23:18:30|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|4
1738883920000|2025-02-06 23:18:40|6077.07|6076.37|6077.32|6076.62|6077.32|6076.62|6077.07|6076.37|14
1738883930000|2025-02-06 23:18:50|||||||||2
1738883940000|2025-02-06 23:19:00|6077.07|6076.37|6077.07|6076.37|6077.19|6076.49|6077.07|6076.37|19
1738883950000|2025-02-06 23:19:10|||||||||2
1738883960000|2025-02-06 23:19:20|6077.32|6076.62|6077.07|6076.37|6077.32|6076.62|6077.07|6076.37|50
1738883970000|2025-02-06 23:19:30|6076.94|6076.24|6076.82|6076.12|6076.94|6076.24|6076.82|6076.12|9
1738884000000|2025-02-06 23:20:00|6076.94|6076.24|6076.82|6076.12|6076.94|6076.24|6076.82|6076.12|7
1738884010000|2025-02-06 23:20:10|6076.94|6076.24|6076.69|6075.99|6077.07|6076.37|6076.69|6075.99|32
1738884020000|2025-02-06 23:20:20|6076.82|6076.12|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|47
1738884030000|2025-02-06 23:20:30|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|12
1738884040000|2025-02-06 23:20:40|6076.57|6075.87|6076.69|6075.99|6076.69|6075.99|6076.57|6075.87|27
1738884050000|2025-02-06 23:20:50|6076.57|6075.87|6076.57|6075.87|6076.69|6075.99|6076.57|6075.87|9
1738884060000|2025-02-06 23:21:00|6076.69|6075.99|6076.57|6075.87|6076.69|6075.99|6076.57|6075.87|24
1738884070000|2025-02-06 23:21:10|6076.69|6075.99|6076.82|6076.12|6076.82|6076.12|6076.69|6075.99|7
1738884080000|2025-02-06 23:21:20|6077.07|6076.37|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|17
1738884090000|2025-02-06 23:21:30|6076.57|6075.87|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|14
1738884100000|2025-02-06 23:21:40|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|10
1738884110000|2025-02-06 23:21:50|||||||||26
1738884120000|2025-02-06 23:22:00|||||||||3
1738884130000|2025-02-06 23:22:10|||||||||4
1738884140000|2025-02-06 23:22:20|||||||||1
1738884150000|2025-02-06 23:22:30|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|34
1738884160000|2025-02-06 23:22:40|||||||||2
1738884170000|2025-02-06 23:22:50|6076.57|6075.87|6076.57|6075.87|6076.69|6075.99|6076.57|6075.87|15
1738884180000|2025-02-06 23:23:00|6076.32|6075.62|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|8
1738884190000|2025-02-06 23:23:10|6076.44|6075.74|6076.44|6075.74|6076.44|6075.74|6076.44|6075.74|8
1738884200000|2025-02-06 23:23:20|6076.32|6075.62|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|3
1738884210000|2025-02-06 23:23:30|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|17
1738884220000|2025-02-06 23:23:40|||||||||4
1738884230000|2025-02-06 23:23:50|||||||||2
1738884240000|2025-02-06 23:24:00|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|13
1738884260000|2025-02-06 23:24:20|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|28
1738884270000|2025-02-06 23:24:30|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|10
1738884280000|2025-02-06 23:24:40|6076.82|6076.12|6076.82|6076.12|6076.94|6076.24|6076.82|6076.12|8
1738884290000|2025-02-06 23:24:50|6077.07|6076.37|6076.57|6075.87|6077.07|6076.37|6076.57|6075.87|24
1738884300000|2025-02-06 23:25:00|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6
1738884320000|2025-02-06 23:25:20|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|22
1738884330000|2025-02-06 23:25:30|6076.32|6075.62|6076.44|6075.74|6076.44|6075.74|6076.32|6075.62|12
1738884340000|2025-02-06 23:25:40|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|0
1738884350000|2025-02-06 23:25:50|6076.44|6075.74|6076.32|6075.62|6076.44|6075.74|6076.32|6075.62|10
1738884360000|2025-02-06 23:26:00|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|3
1738884370000|2025-02-06 23:26:10|||||||||2
1738884390000|2025-02-06 23:26:30|||||||||1
1738884410000|2025-02-06 23:26:50|||||||||2
1738884420000|2025-02-06 23:27:00|6076.82|6076.12|6076.94|6076.24|6076.94|6076.24|6076.82|6076.12|18
1738884430000|2025-02-06 23:27:10|6076.82|6076.12|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|6
1738884440000|2025-02-06 23:27:20|6077.19|6076.49|6077.32|6076.62|6077.32|6076.62|6077.07|6076.37|12
1738884450000|2025-02-06 23:27:30|||||||||2
1738884460000|2025-02-06 23:27:40|||||||||23
1738884470000|2025-02-06 23:27:50|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|101
1738884480000|2025-02-06 23:28:00|6077.82|6077.12|6078.57|6077.87|6078.57|6077.87|6077.82|6077.12|73
1738884490000|2025-02-06 23:28:10|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|43
1738884500000|2025-02-06 23:28:20|||||||||7
1738884510000|2025-02-06 23:28:30|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|10
1738884520000|2025-02-06 23:28:40|6078.82|6078.12|6078.94|6078.24|6079.07|6078.37|6078.82|6078.12|38
1738884530000|2025-02-06 23:28:50|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|8
1738884540000|2025-02-06 23:29:00|||||||||44
1738884550000|2025-02-06 23:29:10|||||||||25
1738884560000|2025-02-06 23:29:20|||||||||1
1738884570000|2025-02-06 23:29:30|6078.94|6078.24|6078.07|6077.37|6078.94|6078.24|6078.07|6077.37|79
1738884580000|2025-02-06 23:29:40|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|8
1738884590000|2025-02-06 23:29:50|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|5
1738884600000|2025-02-06 23:30:00|6077.69|6076.99|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|23
1738884610000|2025-02-06 23:30:10|6077.32|6076.62|6077.82|6077.12|6077.82|6077.12|6077.32|6076.62|17
1738884620000|2025-02-06 23:30:20|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.69|6076.99|3
1738884630000|2025-02-06 23:30:30|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|11
1738884640000|2025-02-06 23:30:40|6077.44|6076.74|6077.07|6076.37|6077.57|6076.87|6077.07|6076.37|14
1738884650000|2025-02-06 23:30:50|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|1
1738884660000|2025-02-06 23:31:00|6077.19|6076.49|6077.07|6076.37|6077.19|6076.49|6077.07|6076.37|6
1738884670000|2025-02-06 23:31:10|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|15
1738884680000|2025-02-06 23:31:20|6076.57|6075.87|6076.32|6075.62|6076.57|6075.87|6076.32|6075.62|17
1738884690000|2025-02-06 23:31:30|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|16
1738884710000|2025-02-06 23:31:50|6076.82|6076.12|6076.57|6075.87|6076.82|6076.12|6076.57|6075.87|7
1738884720000|2025-02-06 23:32:00|6076.69|6075.99|6076.82|6076.12|6076.82|6076.12|6076.69|6075.99|2
1738884730000|2025-02-06 23:32:10|6076.69|6075.99|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|5
1738884740000|2025-02-06 23:32:20|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|22
1738884750000|2025-02-06 23:32:30|6076.44|6075.74|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|17
1738884760000|2025-02-06 23:32:40|6076.69|6075.99|6076.69|6075.99|6076.69|6075.99|6076.69|6075.99|5
1738884770000|2025-02-06 23:32:50|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|0
1738884780000|2025-02-06 23:33:00|6076.69|6075.99|6076.32|6075.62|6076.69|6075.99|6076.32|6075.62|6
1738884790000|2025-02-06 23:33:10|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|5
1738884800000|2025-02-06 23:33:20|6076.69|6075.99|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|4
1738884810000|2025-02-06 23:33:30|6076.57|6075.87|6076.69|6075.99|6076.69|6075.99|6076.57|6075.87|4
1738884820000|2025-02-06 23:33:40|6076.82|6076.12|6076.32|6075.62|6076.82|6076.12|6076.32|6075.62|7
1738884830000|2025-02-06 23:33:50|6076.44|6075.74|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|5
1738884840000|2025-02-06 23:34:00|6076.44|6075.74|6076.44|6075.74|6076.44|6075.74|6076.32|6075.62|0
1738884850000|2025-02-06 23:34:10|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.07|6075.37|21
1738884890000|2025-02-06 23:34:50|6076.44|6075.74|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|26
1738884900000|2025-02-06 23:35:00|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|10
1738884920000|2025-02-06 23:35:20|6077.07|6076.37|6077.32|6076.62|6077.32|6076.62|6077.07|6076.37|19
1738884930000|2025-02-06 23:35:30|6077.19|6076.49|6077.32|6076.62|6077.32|6076.62|6077.19|6076.49|7
1738884940000|2025-02-06 23:35:40|||||||||7
1738884950000|2025-02-06 23:35:50|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6
1738884960000|2025-02-06 23:36:00|6076.94|6076.24|6076.82|6076.12|6076.94|6076.24|6076.82|6076.12|6
1738884980000|2025-02-06 23:36:20|6076.94|6076.24|6076.82|6076.12|6076.94|6076.24|6076.82|6076.12|7
1738884990000|2025-02-06 23:36:30|||||||||6
1738885010000|2025-02-06 23:36:50|6076.57|6075.87|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|8
1738885020000|2025-02-06 23:37:00|||||||||2
1738885030000|2025-02-06 23:37:10|6076.69|6075.99|6076.57|6075.87|6076.82|6076.12|6076.57|6075.87|1
1738885050000|2025-02-06 23:37:30|||||||||3
1738885060000|2025-02-06 23:37:40|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|18
1738885070000|2025-02-06 23:37:50|6076.94|6076.24|6076.94|6076.24|6076.94|6076.24|6076.94|6076.24|2
1738885080000|2025-02-06 23:38:00|6077.07|6076.37|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|5
1738885090000|2025-02-06 23:38:10|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|3
1738885100000|2025-02-06 23:38:20|||||||||4
1738885110000|2025-02-06 23:38:30|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|3
1738885120000|2025-02-06 23:38:40|||||||||4
1738885160000|2025-02-06 23:39:20|6076.69|6075.99|6076.57|6075.87|6076.82|6076.12|6076.57|6075.87|3
1738885170000|2025-02-06 23:39:30|6076.69|6075.99|6076.82|6076.12|6076.82|6076.12|6076.69|6075.99|3
1738885190000|2025-02-06 23:39:50|||||||||1
1738885200000|2025-02-06 23:40:00|6076.69|6075.99|6076.57|6075.87|6076.69|6075.99|6076.57|6075.87|27
1738885210000|2025-02-06 23:40:10|6076.69|6075.99|6076.69|6075.99|6076.69|6075.99|6076.57|6075.87|13
1738885220000|2025-02-06 23:40:20|6076.57|6075.87|6076.69|6075.99|6076.69|6075.99|6076.57|6075.87|4
1738885230000|2025-02-06 23:40:30|6076.82|6076.12|6076.69|6075.99|6076.82|6076.12|6076.57|6075.87|6
1738885240000|2025-02-06 23:40:40|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|0
1738885260000|2025-02-06 23:41:00|6076.32|6075.62|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|7
1738885270000|2025-02-06 23:41:10|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|21
1738885280000|2025-02-06 23:41:20|||||||||13
1738885300000|2025-02-06 23:41:40|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|8
1738885310000|2025-02-06 23:41:50|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|7
1738885320000|2025-02-06 23:42:00|6077.07|6076.37|6077.32|6076.62|6077.32|6076.62|6077.07|6076.37|14
1738885330000|2025-02-06 23:42:10|6077.19|6076.49|6077.07|6076.37|6077.19|6076.49|6077.07|6076.37|4
1738885340000|2025-02-06 23:42:20|||||||||2
1738885350000|2025-02-06 23:42:30|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|11
1738885370000|2025-02-06 23:42:50|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|11
1738885390000|2025-02-06 23:43:10|6076.32|6075.62|6076.07|6075.37|6076.32|6075.62|6076.07|6075.37|30
1738885400000|2025-02-06 23:43:20|6076.32|6075.62|6076.32|6075.62|6076.44|6075.74|6076.32|6075.62|38
1738885410000|2025-02-06 23:43:30|6076.57|6075.87|6076.69|6075.99|6076.69|6075.99|6076.57|6075.87|9
1738885420000|2025-02-06 23:43:40|6076.57|6075.87|6076.69|6075.99|6076.69|6075.99|6076.57|6075.87|5
1738885430000|2025-02-06 23:43:50|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|1
1738885440000|2025-02-06 23:44:00|6076.94|6076.24|6076.94|6076.24|6076.94|6076.24|6076.82|6076.12|13
1738885450000|2025-02-06 23:44:10|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|15
1738885460000|2025-02-06 23:44:20|6077.44|6076.74|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|27
1738885470000|2025-02-06 23:44:30|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|16
1738885480000|2025-02-06 23:44:40|6077.44|6076.74|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|7
1738885490000|2025-02-06 23:44:50|6077.44|6076.74|6077.44|6076.74|6077.44|6076.74|6077.32|6076.62|7
1738885500000|2025-02-06 23:45:00|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6077.19|6076.49|14
1738885510000|2025-02-06 23:45:10|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.57|6076.87|12
1738885520000|2025-02-06 23:45:20|6077.57|6076.87|6077.57|6076.87|6077.69|6076.99|6077.57|6076.87|14
1738885530000|2025-02-06 23:45:30|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.69|6076.99|4
1738885550000|2025-02-06 23:45:50|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|11
1738885560000|2025-02-06 23:46:00|6077.82|6077.12|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|13
1738885570000|2025-02-06 23:46:10|6077.44|6076.74|6077.44|6076.74|6077.44|6076.74|6077.44|6076.74|9
1738885580000|2025-02-06 23:46:20|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|10
1738885590000|2025-02-06 23:46:30|6077.44|6076.74|6077.32|6076.62|6077.44|6076.74|6077.32|6076.62|3
1738885600000|2025-02-06 23:46:40|6077.44|6076.74|6077.44|6076.74|6077.44|6076.74|6077.44|6076.74|4
1738885610000|2025-02-06 23:46:50|6077.32|6076.62|6077.44|6076.74|6077.44|6076.74|6077.32|6076.62|7
1738885620000|2025-02-06 23:47:00|6077.32|6076.62|6077.32|6076.62|6077.44|6076.74|6077.32|6076.62|10
1738885630000|2025-02-06 23:47:10|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|8
1738885640000|2025-02-06 23:47:20|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.94|6076.24|8
1738885650000|2025-02-06 23:47:30|6077.19|6076.49|6077.19|6076.49|6077.19|6076.49|6077.19|6076.49|15
1738885660000|2025-02-06 23:47:40|6077.07|6076.37|6077.19|6076.49|6077.32|6076.62|6077.07|6076.37|9
1738885670000|2025-02-06 23:47:50|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|2
1738885680000|2025-02-06 23:48:00|6077.19|6076.49|6077.32|6076.62|6077.32|6076.62|6077.19|6076.49|6
1738885690000|2025-02-06 23:48:10|6077.07|6076.37|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|10
1738885700000|2025-02-06 23:48:20|||||||||5
1738885710000|2025-02-06 23:48:30|||||||||1
1738885720000|2025-02-06 23:48:40|6076.94|6076.24|6077.32|6076.62|6077.32|6076.62|6076.94|6076.24|4
1738885730000|2025-02-06 23:48:50|6077.44|6076.74|6077.32|6076.62|6077.44|6076.74|6077.32|6076.62|9
1738885750000|2025-02-06 23:49:10|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|3
1738885760000|2025-02-06 23:49:20|6077.32|6076.62|6077.32|6076.62|6077.44|6076.74|6077.32|6076.62|7
1738885780000|2025-02-06 23:49:40|6077.19|6076.49|6077.07|6076.37|6077.19|6076.49|6077.07|6076.37|8
1738885790000|2025-02-06 23:49:50|6076.82|6076.12|6076.69|6075.99|6076.82|6076.12|6076.69|6075.99|12
1738885800000|2025-02-06 23:50:00|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|2
1738885810000|2025-02-06 23:50:10|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|3
1738885820000|2025-02-06 23:50:20|6076.69|6075.99|6076.57|6075.87|6076.82|6076.12|6076.57|6075.87|6
1738885830000|2025-02-06 23:50:30|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|15
1738885840000|2025-02-06 23:50:40|||||||||1
1738885850000|2025-02-06 23:50:50|6076.44|6075.74|6076.44|6075.74|6076.44|6075.74|6076.44|6075.74|10
1738885860000|2025-02-06 23:51:00|6076.32|6075.62|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|4
1738885870000|2025-02-06 23:51:10|6076.69|6075.99|6076.69|6075.99|6076.69|6075.99|6076.57|6075.87|2
1738885880000|2025-02-06 23:51:20|||||||||2
1738885890000|2025-02-06 23:51:30|6076.82|6076.12|6077.19|6076.49|6077.19|6076.49|6076.82|6076.12|16
1738885900000|2025-02-06 23:51:40|6077.32|6076.62|6077.57|6076.87|6077.57|6076.87|6077.19|6076.49|22
1738885910000|2025-02-06 23:51:50|6077.69|6076.99|6077.57|6076.87|6077.69|6076.99|6077.57|6076.87|10
1738885920000|2025-02-06 23:52:00|6077.82|6077.12|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|7
1738885930000|2025-02-06 23:52:10|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|17
1738885940000|2025-02-06 23:52:20|||||||||2
1738885950000|2025-02-06 23:52:30|6077.19|6076.49|6077.07|6076.37|6077.19|6076.49|6076.82|6076.12|21
1738885960000|2025-02-06 23:52:40|6076.82|6076.12|6076.94|6076.24|6076.94|6076.24|6076.82|6076.12|7
1738885970000|2025-02-06 23:52:50|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|0
1738885980000|2025-02-06 23:53:00|||||||||2
1738885990000|2025-02-06 23:53:10|||||||||2
1738886000000|2025-02-06 23:53:20|6076.57|6075.87|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|17
1738886010000|2025-02-06 23:53:30|6077.07|6076.37|6076.94|6076.24|6077.07|6076.37|6076.94|6076.24|3
1738886020000|2025-02-06 23:53:40|6077.07|6076.37|6076.94|6076.24|6077.07|6076.37|6076.94|6076.24|5
1738886030000|2025-02-06 23:53:50|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|2
1738886040000|2025-02-06 23:54:00|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|12
1738886050000|2025-02-06 23:54:10|||||||||1
1738886060000|2025-02-06 23:54:20|||||||||24
1738886070000|2025-02-06 23:54:30|6077.19|6076.49|6077.44|6076.74|6077.44|6076.74|6077.19|6076.49|17
1738886080000|2025-02-06 23:54:40|6077.32|6076.62|6077.57|6076.87|6077.57|6076.87|6077.32|6076.62|10
1738886100000|2025-02-06 23:55:00|6077.82|6077.12|6077.69|6076.99|6078.07|6077.37|6077.57|6076.87|73
1738886110000|2025-02-06 23:55:10|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|15
1738886120000|2025-02-06 23:55:20|6077.69|6076.99|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|3
1738886150000|2025-02-06 23:55:50|6077.69|6076.99|6078.32|6077.62|6078.32|6077.62|6077.69|6076.99|22
1738886160000|2025-02-06 23:56:00|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|14
1738886170000|2025-02-06 23:56:10|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|14
1738886180000|2025-02-06 23:56:20|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|1
1738886190000|2025-02-06 23:56:30|||||||||13
1738886200000|2025-02-06 23:56:40|||||||||11
1738886210000|2025-02-06 23:56:50|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|2
1738886230000|2025-02-06 23:57:10|6077.82|6077.12|6078.07|6077.37|6078.07|6077.37|6077.82|6077.12|4
1738886240000|2025-02-06 23:57:20|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|34
1738886250000|2025-02-06 23:57:30|||||||||2
1738886290000|2025-02-06 23:58:10|6078.32|6077.62|6078.19|6077.49|6078.32|6077.62|6078.19|6077.49|24
1738886300000|2025-02-06 23:58:20|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|1
1738886320000|2025-02-06 23:58:40|||||||||2
1738886330000|2025-02-06 23:58:50|6078.32|6077.62|6078.19|6077.49|6078.32|6077.62|6078.19|6077.49|24
1738886340000|2025-02-06 23:59:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|0
1738886360000|2025-02-06 23:59:20|||||||||1
1738886370000|2025-02-06 23:59:30|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|6
1738886380000|2025-02-06 23:59:40|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|1
1738886390000|2025-02-06 23:59:50|6078.07|6077.37|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|2
1738886400000|2025-02-07 00:00:00|6077.82|6077.12|6078.07|6077.37|6078.07|6077.37|6077.44|6076.74|32
1738886410000|2025-02-07 00:00:10|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|5
1738886420000|2025-02-07 00:00:20|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|14
1738886430000|2025-02-07 00:00:30|||||||||4
1738886440000|2025-02-07 00:00:40|6078.82|6078.12|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|35
1738886450000|2025-02-07 00:00:50|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|20
1738886460000|2025-02-07 00:01:00|6079.19|6078.49|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|13
1738886470000|2025-02-07 00:01:10|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|22
1738886480000|2025-02-07 00:01:20|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|13
1738886490000|2025-02-07 00:01:30|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|5
1738886500000|2025-02-07 00:01:40|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|39
1738886520000|2025-02-07 00:02:00|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|24
1738886530000|2025-02-07 00:02:10|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|9
1738886540000|2025-02-07 00:02:20|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|4
1738886550000|2025-02-07 00:02:30|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|6
1738886580000|2025-02-07 00:03:00|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|13
1738886590000|2025-02-07 00:03:10|||||||||14
1738886600000|2025-02-07 00:03:20|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|15
1738886610000|2025-02-07 00:03:30|||||||||1
1738886620000|2025-02-07 00:03:40|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|8
1738886630000|2025-02-07 00:03:50|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|2
1738886640000|2025-02-07 00:04:00|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|7
1738886650000|2025-02-07 00:04:10|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|10
1738886660000|2025-02-07 00:04:20|||||||||1
1738886670000|2025-02-07 00:04:30|6079.19|6078.49|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|18
1738886680000|2025-02-07 00:04:40|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|13
1738886700000|2025-02-07 00:05:00|6079.19|6078.49|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|3
1738886710000|2025-02-07 00:05:10|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|12
1738886720000|2025-02-07 00:05:20|||||||||2
1738886730000|2025-02-07 00:05:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6
1738886740000|2025-02-07 00:05:40|||||||||5
1738886750000|2025-02-07 00:05:50|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|10
1738886770000|2025-02-07 00:06:10|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|15
1738886780000|2025-02-07 00:06:20|6079.44|6078.74|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|1
1738886800000|2025-02-07 00:06:40|||||||||5
1738886810000|2025-02-07 00:06:50|6079.44|6078.74|6079.07|6078.37|6079.44|6078.74|6079.07|6078.37|16
1738886830000|2025-02-07 00:07:10|||||||||4
1738886840000|2025-02-07 00:07:20|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|12
1738886850000|2025-02-07 00:07:30|6078.57|6077.87|6078.57|6077.87|6078.69|6077.99|6078.57|6077.87|9
1738886860000|2025-02-07 00:07:40|||||||||1
1738886880000|2025-02-07 00:08:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|15
1738886890000|2025-02-07 00:08:10|6077.82|6077.12|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|33
1738886900000|2025-02-07 00:08:20|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|5
1738886910000|2025-02-07 00:08:30|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|3
1738886920000|2025-02-07 00:08:40|||||||||7
1738886930000|2025-02-07 00:08:50|6078.44|6077.74|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|3
1738886940000|2025-02-07 00:09:00|6078.19|6077.49|6078.32|6077.62|6078.44|6077.74|6078.19|6077.49|13
1738886950000|2025-02-07 00:09:10|6078.44|6077.74|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|6
1738886980000|2025-02-07 00:09:40|||||||||8
1738886990000|2025-02-07 00:09:50|6078.07|6077.37|6078.19|6077.49|6078.19|6077.49|6078.07|6077.37|19
1738887000000|2025-02-07 00:10:00|6078.07|6077.37|6078.44|6077.74|6078.44|6077.74|6078.07|6077.37|13
1738887010000|2025-02-07 00:10:10|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|2
1738887020000|2025-02-07 00:10:20|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|8
1738887030000|2025-02-07 00:10:30|6078.44|6077.74|6078.44|6077.74|6078.57|6077.87|6078.44|6077.74|0
1738887040000|2025-02-07 00:10:40|6078.32|6077.62|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|2
1738887050000|2025-02-07 00:10:50|||||||||2
1738887060000|2025-02-07 00:11:00|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|3
1738887070000|2025-02-07 00:11:10|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|4
1738887080000|2025-02-07 00:11:20|||||||||1
1738887090000|2025-02-07 00:11:30|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|6078.57|6077.87|11
1738887100000|2025-02-07 00:11:40|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|0
1738887110000|2025-02-07 00:11:50|6078.69|6077.99|6079.07|6078.37|6079.07|6078.37|6078.69|6077.99|14
1738887120000|2025-02-07 00:12:00|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|14
1738887130000|2025-02-07 00:12:10|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|15
1738887140000|2025-02-07 00:12:20|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|2
1738887150000|2025-02-07 00:12:30|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|2
1738887160000|2025-02-07 00:12:40|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|21
1738887170000|2025-02-07 00:12:50|||||||||8
1738887180000|2025-02-07 00:13:00|6079.57|6078.87|6079.69|6078.99|6079.82|6079.12|6079.57|6078.87|12
1738887190000|2025-02-07 00:13:10|6079.82|6079.12|6079.57|6078.87|6079.82|6079.12|6079.32|6078.62|17
1738887200000|2025-02-07 00:13:20|6079.69|6078.99|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|2
1738887220000|2025-02-07 00:13:40|6079.32|6078.62|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|16
1738887240000|2025-02-07 00:14:00|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|7
1738887250000|2025-02-07 00:14:10|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|11
1738887260000|2025-02-07 00:14:20|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|2
1738887270000|2025-02-07 00:14:30|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|6
1738887280000|2025-02-07 00:14:40|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|6
1738887290000|2025-02-07 00:14:50|||||||||2
1738887300000|2025-02-07 00:15:00|6078.82|6078.12|6078.82|6078.12|6079.07|6078.37|6078.57|6077.87|36
1738887310000|2025-02-07 00:15:10|6078.69|6077.99|6078.69|6077.99|6078.82|6078.12|6078.57|6077.87|18
1738887320000|2025-02-07 00:15:20|6078.57|6077.87|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|8
1738887340000|2025-02-07 00:15:40|||||||||1
1738887350000|2025-02-07 00:15:50|||||||||2
1738887360000|2025-02-07 00:16:00|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|8
1738887370000|2025-02-07 00:16:10|||||||||1
1738887400000|2025-02-07 00:16:40|6078.57|6077.87|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|11
1738887420000|2025-02-07 00:17:00|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|21
1738887430000|2025-02-07 00:17:10|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.57|6077.87|19
1738887440000|2025-02-07 00:17:20|6078.69|6077.99|6078.69|6077.99|6078.82|6078.12|6078.69|6077.99|1
1738887450000|2025-02-07 00:17:30|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|0
1738887460000|2025-02-07 00:17:40|6078.69|6077.99|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|6
1738887470000|2025-02-07 00:17:50|||||||||9
1738887480000|2025-02-07 00:18:00|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|8
1738887490000|2025-02-07 00:18:10|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|3
1738887500000|2025-02-07 00:18:20|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|0
1738887510000|2025-02-07 00:18:30|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|15
1738887520000|2025-02-07 00:18:40|||||||||1
1738887530000|2025-02-07 00:18:50|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|6
1738887540000|2025-02-07 00:19:00|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|0
1738887550000|2025-02-07 00:19:10|||||||||3
1738887560000|2025-02-07 00:19:20|||||||||3
1738887570000|2025-02-07 00:19:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|9
1738887580000|2025-02-07 00:19:40|6078.57|6077.87|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|13
1738887590000|2025-02-07 00:19:50|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|21
1738887600000|2025-02-07 00:20:00|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|6
1738887610000|2025-02-07 00:20:10|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|58
1738887620000|2025-02-07 00:20:20|||||||||1
1738887630000|2025-02-07 00:20:30|||||||||1
1738887640000|2025-02-07 00:20:40|6078.44|6077.74|6078.82|6078.12|6078.82|6078.12|6078.44|6077.74|33
1738887650000|2025-02-07 00:20:50|6078.69|6077.99|6078.57|6077.87|6078.69|6077.99|6078.32|6077.62|25
1738887660000|2025-02-07 00:21:00|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|5
1738887670000|2025-02-07 00:21:10|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|3
1738887680000|2025-02-07 00:21:20|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|7
1738887690000|2025-02-07 00:21:30|6078.57|6077.87|6078.32|6077.62|6078.69|6077.99|6078.32|6077.62|7
1738887700000|2025-02-07 00:21:40|6078.44|6077.74|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|5
1738887710000|2025-02-07 00:21:50|6078.57|6077.87|6078.19|6077.49|6078.57|6077.87|6078.19|6077.49|25
1738887720000|2025-02-07 00:22:00|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.19|6077.49|10
1738887730000|2025-02-07 00:22:10|||||||||3
1738887740000|2025-02-07 00:22:20|6078.82|6078.12|6078.57|6077.87|6078.82|6078.12|6078.44|6077.74|8
1738887750000|2025-02-07 00:22:30|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|13
1738887760000|2025-02-07 00:22:40|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|5
1738887770000|2025-02-07 00:22:50|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|0
1738887780000|2025-02-07 00:23:00|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|23
1738887790000|2025-02-07 00:23:10|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|14
1738887810000|2025-02-07 00:23:30|6078.32|6077.62|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|5
1738887820000|2025-02-07 00:23:40|6078.57|6077.87|6078.44|6077.74|6078.57|6077.87|6078.32|6077.62|6
1738887830000|2025-02-07 00:23:50|6078.32|6077.62|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|1
1738887840000|2025-02-07 00:24:00|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|2
1738887850000|2025-02-07 00:24:10|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|20
1738887860000|2025-02-07 00:24:20|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|23
1738887870000|2025-02-07 00:24:30|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|11
1738887880000|2025-02-07 00:24:40|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|27
1738887890000|2025-02-07 00:24:50|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|6
1738887900000|2025-02-07 00:25:00|||||||||1
1738887910000|2025-02-07 00:25:10|||||||||5
1738887920000|2025-02-07 00:25:20|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|8
1738887930000|2025-02-07 00:25:30|6078.82|6078.12|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|11
1738887960000|2025-02-07 00:26:00|6078.94|6078.24|6078.57|6077.87|6078.94|6078.24|6078.57|6077.87|14
1738887970000|2025-02-07 00:26:10|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|15
1738887980000|2025-02-07 00:26:20|||||||||1
1738887990000|2025-02-07 00:26:30|||||||||1
1738888020000|2025-02-07 00:27:00|||||||||2
1738888030000|2025-02-07 00:27:10|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|8
1738888040000|2025-02-07 00:27:20|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|0
1738888050000|2025-02-07 00:27:30|6078.94|6078.24|6078.57|6077.87|6078.94|6078.24|6078.57|6077.87|12
1738888060000|2025-02-07 00:27:40|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|9
1738888070000|2025-02-07 00:27:50|6078.19|6077.49|6078.19|6077.49|6078.32|6077.62|6078.19|6077.49|10
1738888080000|2025-02-07 00:28:00|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|14
1738888090000|2025-02-07 00:28:10|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|6
1738888100000|2025-02-07 00:28:20|||||||||3
1738888130000|2025-02-07 00:28:50|||||||||3
1738888140000|2025-02-07 00:29:00|||||||||1
1738888150000|2025-02-07 00:29:10|6078.82|6078.12|6078.69|6077.99|6078.82|6078.12|6078.69|6077.99|15
1738888160000|2025-02-07 00:29:20|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|0
1738888170000|2025-02-07 00:29:30|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|8
1738888180000|2025-02-07 00:29:40|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|2
1738888190000|2025-02-07 00:29:50|||||||||4
1738888200000|2025-02-07 00:30:00|6078.94|6078.24|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|13
1738888210000|2025-02-07 00:30:10|||||||||1
1738888220000|2025-02-07 00:30:20|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|0
1738888230000|2025-02-07 00:30:30|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|5
1738888250000|2025-02-07 00:30:50|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|2
1738888260000|2025-02-07 00:31:00|6078.32|6077.62|6078.82|6078.12|6078.82|6078.12|6078.32|6077.62|18
1738888290000|2025-02-07 00:31:30|||||||||2
1738888300000|2025-02-07 00:31:40|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|8
1738888310000|2025-02-07 00:31:50|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|8
1738888320000|2025-02-07 00:32:00|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|11
1738888330000|2025-02-07 00:32:10|6078.19|6077.49|6078.19|6077.49|6078.32|6077.62|6078.19|6077.49|21
1738888340000|2025-02-07 00:32:20|6078.07|6077.37|6078.19|6077.49|6078.32|6077.62|6078.07|6077.37|3
1738888350000|2025-02-07 00:32:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|2
1738888360000|2025-02-07 00:32:40|||||||||3
1738888380000|2025-02-07 00:33:00|||||||||14
1738888400000|2025-02-07 00:33:20|||||||||2
1738888410000|2025-02-07 00:33:30|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|32
1738888420000|2025-02-07 00:33:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|17
1738888430000|2025-02-07 00:33:50|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6
1738888440000|2025-02-07 00:34:00|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|4
1738888450000|2025-02-07 00:34:10|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|7
1738888480000|2025-02-07 00:34:40|||||||||6
1738888490000|2025-02-07 00:34:50|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|7
1738888500000|2025-02-07 00:35:00|||||||||45
1738888510000|2025-02-07 00:35:10|6077.82|6077.12|6078.32|6077.62|6078.32|6077.62|6077.82|6077.12|28
1738888520000|2025-02-07 00:35:20|||||||||1
1738888530000|2025-02-07 00:35:30|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|4
1738888540000|2025-02-07 00:35:40|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|5
1738888550000|2025-02-07 00:35:50|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|3
1738888560000|2025-02-07 00:36:00|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|13
1738888570000|2025-02-07 00:36:10|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|159
1738888580000|2025-02-07 00:36:20|6076.82|6076.12|6077.32|6076.62|6077.32|6076.62|6076.82|6076.12|47
1738888590000|2025-02-07 00:36:30|6077.19|6076.49|6077.07|6076.37|6077.19|6076.49|6077.07|6076.37|4
1738888600000|2025-02-07 00:36:40|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|33
1738888610000|2025-02-07 00:36:50|||||||||8
1738888620000|2025-02-07 00:37:00|6076.94|6076.24|6076.07|6075.37|6076.94|6076.24|6075.82|6075.12|253
1738888630000|2025-02-07 00:37:10|6076.57|6075.87|6076.44|6075.74|6076.57|6075.87|6076.32|6075.62|108
1738888640000|2025-02-07 00:37:20|6076.32|6075.62|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|4
1738888650000|2025-02-07 00:37:30|||||||||3
1738888660000|2025-02-07 00:37:40|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|19
1738888680000|2025-02-07 00:38:00|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|17
1738888690000|2025-02-07 00:38:10|||||||||2
1738888700000|2025-02-07 00:38:20|6077.69|6076.99|6077.69|6076.99|6077.69|6076.99|6077.69|6076.99|24
1738888710000|2025-02-07 00:38:30|6077.57|6076.87|6077.82|6077.12|6077.82|6077.12|6077.57|6076.87|7
1738888720000|2025-02-07 00:38:40|||||||||6
1738888730000|2025-02-07 00:38:50|||||||||1
1738888740000|2025-02-07 00:39:00|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|29
1738888750000|2025-02-07 00:39:10|||||||||1
1738888780000|2025-02-07 00:39:40|6077.32|6076.62|6077.57|6076.87|6077.57|6076.87|6077.32|6076.62|28
1738888790000|2025-02-07 00:39:50|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.69|6076.99|5
1738888800000|2025-02-07 00:40:00|||||||||1
1738888810000|2025-02-07 00:40:10|6077.94|6077.24|6077.69|6076.99|6077.94|6077.24|6077.69|6076.99|15
1738888820000|2025-02-07 00:40:20|6077.57|6076.87|6077.57|6076.87|6077.69|6076.99|6077.57|6076.87|4
1738888840000|2025-02-07 00:40:40|6077.32|6076.62|6077.57|6076.87|6077.57|6076.87|6077.32|6076.62|11
1738888860000|2025-02-07 00:41:00|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|9
1738888880000|2025-02-07 00:41:20|||||||||1
1738888890000|2025-02-07 00:41:30|||||||||1
1738888900000|2025-02-07 00:41:40|6077.69|6076.99|6077.57|6076.87|6077.69|6076.99|6077.57|6076.87|22
1738888910000|2025-02-07 00:41:50|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.69|6076.99|1
1738888920000|2025-02-07 00:42:00|6077.57|6076.87|6077.82|6077.12|6077.82|6077.12|6077.57|6076.87|3
1738888930000|2025-02-07 00:42:10|6077.57|6076.87|6077.82|6077.12|6077.82|6077.12|6077.57|6076.87|3
1738888950000|2025-02-07 00:42:30|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|6077.82|6077.12|14
1738888960000|2025-02-07 00:42:40|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|1
1738888970000|2025-02-07 00:42:50|6077.94|6077.24|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|0
1738888990000|2025-02-07 00:43:10|||||||||4
1738889000000|2025-02-07 00:43:20|||||||||1
1738889010000|2025-02-07 00:43:30|||||||||1
1738889030000|2025-02-07 00:43:50|||||||||5
1738889050000|2025-02-07 00:44:10|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|9
1738889070000|2025-02-07 00:44:30|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|4
1738889080000|2025-02-07 00:44:40|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|0
1738889090000|2025-02-07 00:44:50|||||||||3
1738889100000|2025-02-07 00:45:00|||||||||16
1738889110000|2025-02-07 00:45:10|6078.19|6077.49|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|16
1738889120000|2025-02-07 00:45:20|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|0
1738889130000|2025-02-07 00:45:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|17
1738889140000|2025-02-07 00:45:40|||||||||1
1738889160000|2025-02-07 00:46:00|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|9
1738889170000|2025-02-07 00:46:10|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|8
1738889180000|2025-02-07 00:46:20|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|1
1738889190000|2025-02-07 00:46:30|6078.19|6077.49|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|3
1738889200000|2025-02-07 00:46:40|||||||||2
1738889210000|2025-02-07 00:46:50|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|21
1738889220000|2025-02-07 00:47:00|||||||||7
1738889230000|2025-02-07 00:47:10|||||||||1
1738889240000|2025-02-07 00:47:20|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|4
1738889250000|2025-02-07 00:47:30|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|7
1738889260000|2025-02-07 00:47:40|6078.07|6077.37|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|12
1738889270000|2025-02-07 00:47:50|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|5
1738889280000|2025-02-07 00:48:00|||||||||3
1738889290000|2025-02-07 00:48:10|||||||||1
1738889300000|2025-02-07 00:48:20|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|10
1738889310000|2025-02-07 00:48:30|||||||||4
1738889320000|2025-02-07 00:48:40|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6
1738889330000|2025-02-07 00:48:50|6078.07|6077.37|6078.19|6077.49|6078.32|6077.62|6078.07|6077.37|5
1738889340000|2025-02-07 00:49:00|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|5
1738889350000|2025-02-07 00:49:10|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|5
1738889360000|2025-02-07 00:49:20|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|1
1738889390000|2025-02-07 00:49:50|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|20
1738889400000|2025-02-07 00:50:00|6078.82|6078.12|6078.69|6077.99|6078.82|6078.12|6078.57|6077.87|12
1738889410000|2025-02-07 00:50:10|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|0
1738889420000|2025-02-07 00:50:20|||||||||2
1738889430000|2025-02-07 00:50:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6
1738889440000|2025-02-07 00:50:40|||||||||6
1738889450000|2025-02-07 00:50:50|||||||||2
1738889470000|2025-02-07 00:51:10|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.07|6077.37|9
1738889480000|2025-02-07 00:51:20|6078.07|6077.37|6078.19|6077.49|6078.32|6077.62|6078.07|6077.37|2
1738889490000|2025-02-07 00:51:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|1
1738889500000|2025-02-07 00:51:40|6078.44|6077.74|6078.57|6077.87|6078.69|6077.99|6078.44|6077.74|16
1738889530000|2025-02-07 00:52:10|||||||||1
1738889540000|2025-02-07 00:52:20|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|23
1738889550000|2025-02-07 00:52:30|||||||||3
1738889570000|2025-02-07 00:52:50|||||||||2
1738889590000|2025-02-07 00:53:10|||||||||6
1738889600000|2025-02-07 00:53:20|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|3
1738889610000|2025-02-07 00:53:30|6078.69|6077.99|6078.57|6077.87|6078.69|6077.99|6078.57|6077.87|8
1738889620000|2025-02-07 00:53:40|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|13
1738889630000|2025-02-07 00:53:50|||||||||2
1738889640000|2025-02-07 00:54:00|||||||||1
1738889650000|2025-02-07 00:54:10|6079.07|6078.37|6078.94|6078.24|6079.07|6078.37|6078.82|6078.12|39
1738889660000|2025-02-07 00:54:20|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|0
1738889670000|2025-02-07 00:54:30|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|2
1738889680000|2025-02-07 00:54:40|||||||||3
1738889690000|2025-02-07 00:54:50|||||||||1
1738889710000|2025-02-07 00:55:10|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|90
1738889720000|2025-02-07 00:55:20|||||||||2
1738889730000|2025-02-07 00:55:30|6079.82|6079.12|6079.94|6079.24|6080.07|6079.37|6079.82|6079.12|60
1738889740000|2025-02-07 00:55:40|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|2
1738889750000|2025-02-07 00:55:50|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|19
1738889760000|2025-02-07 00:56:00|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|24
1738889770000|2025-02-07 00:56:10|6080.32|6079.62|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|13
1738889780000|2025-02-07 00:56:20|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.44|6079.74|36
1738889790000|2025-02-07 00:56:30|||||||||1
1738889820000|2025-02-07 00:57:00|6080.44|6079.74|6080.07|6079.37|6080.44|6079.74|6080.07|6079.37|15
1738889830000|2025-02-07 00:57:10|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|9
1738889840000|2025-02-07 00:57:20|||||||||5
1738889850000|2025-02-07 00:57:30|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|17
1738889860000|2025-02-07 00:57:40|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|4
1738889880000|2025-02-07 00:58:00|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|4
1738889890000|2025-02-07 00:58:10|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|0
1738889900000|2025-02-07 00:58:20|6080.19|6079.49|6080.19|6079.49|6080.32|6079.62|6080.19|6079.49|5
1738889910000|2025-02-07 00:58:30|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|0
1738889920000|2025-02-07 00:58:40|6080.19|6079.49|6080.57|6079.87|6081.07|6080.37|6080.19|6079.49|307
1738889930000|2025-02-07 00:58:50|||||||||29
1738889950000|2025-02-07 00:59:10|6080.69|6079.99|6080.69|6079.99|6080.69|6079.99|6080.57|6079.87|9
1738889960000|2025-02-07 00:59:20|6080.57|6079.87|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|3
1738889970000|2025-02-07 00:59:30|||||||||14
1738889980000|2025-02-07 00:59:40|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|11
1738889990000|2025-02-07 00:59:50|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|75
1738890000000|2025-02-07 01:00:00|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.07|6080.37|52
1738890010000|2025-02-07 01:00:10|6081.32|6080.62|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|75
1738890020000|2025-02-07 01:00:20|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|46
1738890030000|2025-02-07 01:00:30|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|19
1738890040000|2025-02-07 01:00:40|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|20
1738890050000|2025-02-07 01:00:50|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|12
1738890060000|2025-02-07 01:01:00|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|33
1738890070000|2025-02-07 01:01:10|||||||||2
1738890080000|2025-02-07 01:01:20|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|12
1738890090000|2025-02-07 01:01:30|6080.94|6080.24|6081.32|6080.62|6081.32|6080.62|6080.94|6080.24|23
1738890100000|2025-02-07 01:01:40|6081.07|6080.37|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|2
1738890110000|2025-02-07 01:01:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|13
1738890120000|2025-02-07 01:02:00|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|13
1738890130000|2025-02-07 01:02:10|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|12
1738890140000|2025-02-07 01:02:20|6080.94|6080.24|6080.94|6080.24|6080.94|6080.24|6080.82|6080.12|10
1738890150000|2025-02-07 01:02:30|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|20
1738890160000|2025-02-07 01:02:40|||||||||9
1738890170000|2025-02-07 01:02:50|||||||||1
1738890180000|2025-02-07 01:03:00|6080.94|6080.24|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|20
1738890190000|2025-02-07 01:03:10|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|20
1738890200000|2025-02-07 01:03:20|6081.19|6080.49|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|17
1738890210000|2025-02-07 01:03:30|||||||||2
1738890220000|2025-02-07 01:03:40|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|7
1738890230000|2025-02-07 01:03:50|||||||||7
1738890240000|2025-02-07 01:04:00|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|21
1738890250000|2025-02-07 01:04:10|||||||||1
1738890260000|2025-02-07 01:04:20|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|109
1738890270000|2025-02-07 01:04:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|34
1738890280000|2025-02-07 01:04:40|6081.69|6080.99|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|29
1738890290000|2025-02-07 01:04:50|||||||||3
1738890300000|2025-02-07 01:05:00|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|29
1738890310000|2025-02-07 01:05:10|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|15
1738890320000|2025-02-07 01:05:20|||||||||1
1738890330000|2025-02-07 01:05:30|6081.82|6081.12|6081.69|6080.99|6081.82|6081.12|6081.57|6080.87|8
1738890340000|2025-02-07 01:05:40|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|1
1738890350000|2025-02-07 01:05:50|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|11
1738890360000|2025-02-07 01:06:00|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|3
1738890370000|2025-02-07 01:06:10|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|27
1738890380000|2025-02-07 01:06:20|||||||||41
1738890390000|2025-02-07 01:06:30|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|35
1738890400000|2025-02-07 01:06:40|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|28
1738890410000|2025-02-07 01:06:50|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|15
1738890420000|2025-02-07 01:07:00|||||||||4
1738890430000|2025-02-07 01:07:10|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|5
1738890440000|2025-02-07 01:07:20|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|15
1738890450000|2025-02-07 01:07:30|||||||||19
1738890460000|2025-02-07 01:07:40|||||||||2
1738890480000|2025-02-07 01:08:00|||||||||2
1738890490000|2025-02-07 01:08:10|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|22
1738890500000|2025-02-07 01:08:20|||||||||12
1738890510000|2025-02-07 01:08:30|6082.44|6081.74|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|6
1738890520000|2025-02-07 01:08:40|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|23
1738890530000|2025-02-07 01:08:50|6082.19|6081.49|6082.32|6081.62|6082.32|6081.62|6082.19|6081.49|20
1738890540000|2025-02-07 01:09:00|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|8
1738890550000|2025-02-07 01:09:10|||||||||1
1738890560000|2025-02-07 01:09:20|||||||||14
1738890580000|2025-02-07 01:09:40|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|19
1738890590000|2025-02-07 01:09:50|||||||||6
1738890600000|2025-02-07 01:10:00|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|22
1738890610000|2025-02-07 01:10:10|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|23
1738890620000|2025-02-07 01:10:20|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|44
1738890640000|2025-02-07 01:10:40|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|97
1738890650000|2025-02-07 01:10:50|||||||||11
1738890660000|2025-02-07 01:11:00|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|48
1738890670000|2025-02-07 01:11:10|6082.69|6081.99|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|8
1738890680000|2025-02-07 01:11:20|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|8
1738890690000|2025-02-07 01:11:30|6082.57|6081.87|6082.57|6081.87|6082.69|6081.99|6082.57|6081.87|10
1738890700000|2025-02-07 01:11:40|6082.44|6081.74|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|22
1738890710000|2025-02-07 01:11:50|6082.07|6081.37|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|19
1738890720000|2025-02-07 01:12:00|6082.32|6081.62|6081.82|6081.12|6082.32|6081.62|6081.82|6081.12|14
1738890730000|2025-02-07 01:12:10|6082.07|6081.37|6082.57|6081.87|6082.57|6081.87|6082.07|6081.37|19
1738890740000|2025-02-07 01:12:20|||||||||7
1738890750000|2025-02-07 01:12:30|6082.32|6081.62|6082.44|6081.74|6082.44|6081.74|6082.32|6081.62|14
1738890760000|2025-02-07 01:12:40|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|2
1738890770000|2025-02-07 01:12:50|||||||||1
1738890780000|2025-02-07 01:13:00|||||||||9
1738890800000|2025-02-07 01:13:20|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|11
1738890830000|2025-02-07 01:13:50|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|12
1738890850000|2025-02-07 01:14:10|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|38
1738890860000|2025-02-07 01:14:20|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|12
1738890870000|2025-02-07 01:14:30|||||||||2
1738890880000|2025-02-07 01:14:40|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.94|6081.24|11
1738890900000|2025-02-07 01:15:00|6081.82|6081.12|6081.57|6080.87|6081.94|6081.24|6081.57|6080.87|33
1738890910000|2025-02-07 01:15:10|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|12
1738890920000|2025-02-07 01:15:20|||||||||3
1738890930000|2025-02-07 01:15:30|||||||||4
1738890940000|2025-02-07 01:15:40|6081.82|6081.12|6081.69|6080.99|6081.82|6081.12|6081.69|6080.99|19
1738890950000|2025-02-07 01:15:50|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|22
1738890960000|2025-02-07 01:16:00|6081.32|6080.62|6081.07|6080.37|6081.44|6080.74|6081.07|6080.37|30
1738890970000|2025-02-07 01:16:10|6080.82|6080.12|6080.69|6079.99|6080.94|6080.24|6080.57|6079.87|46
1738890980000|2025-02-07 01:16:20|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|7
1738890990000|2025-02-07 01:16:30|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|5
1738891000000|2025-02-07 01:16:40|||||||||14
1738891010000|2025-02-07 01:16:50|||||||||10
1738891020000|2025-02-07 01:17:00|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|13
1738891030000|2025-02-07 01:17:10|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6
1738891050000|2025-02-07 01:17:30|||||||||5
1738891060000|2025-02-07 01:17:40|6080.69|6079.99|6080.82|6080.12|6080.82|6080.12|6080.69|6079.99|10
1738891070000|2025-02-07 01:17:50|6080.94|6080.24|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|14
1738891080000|2025-02-07 01:18:00|6081.07|6080.37|6080.57|6079.87|6081.07|6080.37|6080.57|6079.87|32
1738891090000|2025-02-07 01:18:10|6080.44|6079.74|6080.44|6079.74|6080.57|6079.87|6080.44|6079.74|8
1738891100000|2025-02-07 01:18:20|6080.57|6079.87|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|8
1738891110000|2025-02-07 01:18:30|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|6
1738891120000|2025-02-07 01:18:40|6080.82|6080.12|6081.07|6080.37|6081.32|6080.62|6080.82|6080.12|14
1738891130000|2025-02-07 01:18:50|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|11
1738891140000|2025-02-07 01:19:00|||||||||9
1738891150000|2025-02-07 01:19:10|||||||||8
1738891160000|2025-02-07 01:19:20|6080.94|6080.24|6081.32|6080.62|6081.32|6080.62|6080.94|6080.24|13
1738891170000|2025-02-07 01:19:30|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6080.94|6080.24|12
1738891180000|2025-02-07 01:19:40|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|8
1738891190000|2025-02-07 01:19:50|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|3
1738891200000|2025-02-07 01:20:00|6081.19|6080.49|6080.94|6080.24|6081.32|6080.62|6080.94|6080.24|19
1738891210000|2025-02-07 01:20:10|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.69|6079.99|23
1738891220000|2025-02-07 01:20:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|9
1738891230000|2025-02-07 01:20:30|6081.07|6080.37|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|9
1738891250000|2025-02-07 01:20:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|8
1738891260000|2025-02-07 01:21:00|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|3
1738891270000|2025-02-07 01:21:10|6081.19|6080.49|6081.19|6080.49|6081.32|6080.62|6081.07|6080.37|5
1738891280000|2025-02-07 01:21:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|6
1738891290000|2025-02-07 01:21:30|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|2
1738891300000|2025-02-07 01:21:40|||||||||3
1738891320000|2025-02-07 01:22:00|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|11
1738891340000|2025-02-07 01:22:20|||||||||12
1738891350000|2025-02-07 01:22:30|6081.69|6080.99|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|19
1738891360000|2025-02-07 01:22:40|||||||||2
1738891370000|2025-02-07 01:22:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6
1738891380000|2025-02-07 01:23:00|6081.57|6080.87|6081.44|6080.74|6081.57|6080.87|6081.44|6080.74|8
1738891390000|2025-02-07 01:23:10|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|12
1738891400000|2025-02-07 01:23:20|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|14
1738891410000|2025-02-07 01:23:30|||||||||1
1738891430000|2025-02-07 01:23:50|||||||||6
1738891440000|2025-02-07 01:24:00|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|7
1738891450000|2025-02-07 01:24:10|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|2
1738891460000|2025-02-07 01:24:20|||||||||2
1738891470000|2025-02-07 01:24:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|11
1738891480000|2025-02-07 01:24:40|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|1
1738891490000|2025-02-07 01:24:50|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|4
1738891500000|2025-02-07 01:25:00|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|11
1738891510000|2025-02-07 01:25:10|6081.19|6080.49|6081.44|6080.74|6081.44|6080.74|6081.19|6080.49|21
1738891520000|2025-02-07 01:25:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|5
1738891530000|2025-02-07 01:25:30|||||||||2
1738891540000|2025-02-07 01:25:40|||||||||1
1738891550000|2025-02-07 01:25:50|||||||||2
1738891560000|2025-02-07 01:26:00|||||||||3
1738891570000|2025-02-07 01:26:10|6081.07|6080.37|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|12
1738891580000|2025-02-07 01:26:20|6081.32|6080.62|6081.44|6080.74|6081.57|6080.87|6081.32|6080.62|20
1738891590000|2025-02-07 01:26:30|6081.32|6080.62|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|7
1738891610000|2025-02-07 01:26:50|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|3
1738891620000|2025-02-07 01:27:00|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|2
1738891630000|2025-02-07 01:27:10|||||||||5
1738891640000|2025-02-07 01:27:20|||||||||6
1738891650000|2025-02-07 01:27:30|6080.82|6080.12|6080.69|6079.99|6080.82|6080.12|6080.69|6079.99|32
1738891660000|2025-02-07 01:27:40|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|9
1738891670000|2025-02-07 01:27:50|6080.57|6079.87|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|7
1738891690000|2025-02-07 01:28:10|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|11
1738891700000|2025-02-07 01:28:20|6080.94|6080.24|6080.82|6080.12|6080.94|6080.24|6080.82|6080.12|4
1738891710000|2025-02-07 01:28:30|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|1
1738891730000|2025-02-07 01:28:50|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|5
1738891740000|2025-02-07 01:29:00|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|0
1738891750000|2025-02-07 01:29:10|||||||||1
1738891760000|2025-02-07 01:29:20|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|13
1738891780000|2025-02-07 01:29:40|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|4
1738891790000|2025-02-07 01:29:50|||||||||2
1738891800000|2025-02-07 01:30:00|6080.57|6079.87|6081.07|6080.37|6081.07|6080.37|6080.57|6079.87|16
1738891810000|2025-02-07 01:30:10|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|6
1738891820000|2025-02-07 01:30:20|||||||||4
1738891830000|2025-02-07 01:30:30|||||||||3
1738891840000|2025-02-07 01:30:40|||||||||1
1738891850000|2025-02-07 01:30:50|||||||||1
1738891860000|2025-02-07 01:31:00|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|14
1738891870000|2025-02-07 01:31:10|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|15
1738891880000|2025-02-07 01:31:20|||||||||4
1738891890000|2025-02-07 01:31:30|6081.69|6080.99|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|11
1738891900000|2025-02-07 01:31:40|6081.69|6080.99|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|6
1738891910000|2025-02-07 01:31:50|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|12
1738891920000|2025-02-07 01:32:00|||||||||1
1738891930000|2025-02-07 01:32:10|6081.82|6081.12|6081.69|6080.99|6081.82|6081.12|6081.69|6080.99|13
1738891940000|2025-02-07 01:32:20|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|1
1738891950000|2025-02-07 01:32:30|||||||||1
1738891960000|2025-02-07 01:32:40|||||||||2
1738891970000|2025-02-07 01:32:50|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|8
1738891980000|2025-02-07 01:33:00|||||||||11
1738891990000|2025-02-07 01:33:10|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|24
1738892000000|2025-02-07 01:33:20|||||||||1
1738892010000|2025-02-07 01:33:30|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|24
1738892020000|2025-02-07 01:33:40|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|32
1738892040000|2025-02-07 01:34:00|||||||||2
1738892050000|2025-02-07 01:34:10|6081.94|6081.24|6081.94|6081.24|6081.94|6081.24|6081.94|6081.24|6
1738892060000|2025-02-07 01:34:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|1
1738892070000|2025-02-07 01:34:30|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|9
1738892080000|2025-02-07 01:34:40|||||||||2
1738892090000|2025-02-07 01:34:50|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|16
1738892100000|2025-02-07 01:35:00|6082.07|6081.37|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|14
1738892120000|2025-02-07 01:35:20|||||||||1
1738892140000|2025-02-07 01:35:40|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|23
1738892150000|2025-02-07 01:35:50|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|62
1738892160000|2025-02-07 01:36:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|42
1738892170000|2025-02-07 01:36:10|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|18
1738892180000|2025-02-07 01:36:20|6083.32|6082.62|6083.82|6083.12|6083.82|6083.12|6083.32|6082.62|99
1738892190000|2025-02-07 01:36:30|6083.57|6082.87|6084.07|6083.37|6084.07|6083.37|6083.57|6082.87|101
1738892200000|2025-02-07 01:36:40|6084.19|6083.49|6084.07|6083.37|6084.19|6083.49|6084.07|6083.37|13
1738892210000|2025-02-07 01:36:50|||||||||7
1738892220000|2025-02-07 01:37:00|6083.82|6083.12|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|28
1738892230000|2025-02-07 01:37:10|||||||||5
1738892240000|2025-02-07 01:37:20|6083.82|6083.12|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|20
1738892250000|2025-02-07 01:37:30|||||||||5
1738892260000|2025-02-07 01:37:40|||||||||1
1738892270000|2025-02-07 01:37:50|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|15
1738892280000|2025-02-07 01:38:00|6084.07|6083.37|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|30
1738892290000|2025-02-07 01:38:10|6084.19|6083.49|6084.32|6083.62|6084.32|6083.62|6084.19|6083.49|2
1738892300000|2025-02-07 01:38:20|||||||||8
1738892310000|2025-02-07 01:38:30|6084.07|6083.37|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|32
1738892320000|2025-02-07 01:38:40|6084.07|6083.37|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|141
1738892330000|2025-02-07 01:38:50|6084.44|6083.74|6084.32|6083.62|6084.44|6083.74|6084.32|6083.62|27
1738892340000|2025-02-07 01:39:00|6084.44|6083.74|6084.44|6083.74|6084.44|6083.74|6084.32|6083.62|17
1738892350000|2025-02-07 01:39:10|6084.57|6083.87|6084.94|6084.24|6085.07|6084.37|6084.57|6083.87|157
1738892360000|2025-02-07 01:39:20|6085.07|6084.37|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|23
1738892370000|2025-02-07 01:39:30|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|15
1738892380000|2025-02-07 01:39:40|6085.32|6084.62|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|9
1738892390000|2025-02-07 01:39:50|||||||||9
1738892400000|2025-02-07 01:40:00|6085.32|6084.62|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|20
1738892410000|2025-02-07 01:40:10|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.19|6084.49|19
1738892420000|2025-02-07 01:40:20|6085.19|6084.49|6085.19|6084.49|6085.19|6084.49|6085.07|6084.37|4
1738892430000|2025-02-07 01:40:30|6085.07|6084.37|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|5
1738892440000|2025-02-07 01:40:40|||||||||3
1738892450000|2025-02-07 01:40:50|||||||||2
1738892460000|2025-02-07 01:41:00|6085.44|6084.74|6085.57|6084.87|6085.57|6084.87|6085.44|6084.74|26
1738892470000|2025-02-07 01:41:10|6085.32|6084.62|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|21
1738892480000|2025-02-07 01:41:20|||||||||10
1738892490000|2025-02-07 01:41:30|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|7
1738892500000|2025-02-07 01:41:40|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|9
1738892510000|2025-02-07 01:41:50|6084.94|6084.24|6084.94|6084.24|6085.07|6084.37|6084.82|6084.12|8
1738892520000|2025-02-07 01:42:00|6084.82|6084.12|6085.07|6084.37|6085.07|6084.37|6084.82|6084.12|14
1738892530000|2025-02-07 01:42:10|||||||||4
1738892540000|2025-02-07 01:42:20|6084.82|6084.12|6084.82|6084.12|6085.07|6084.37|6084.82|6084.12|25
1738892550000|2025-02-07 01:42:30|||||||||2
1738892560000|2025-02-07 01:42:40|6084.69|6083.99|6084.69|6083.99|6084.82|6084.12|6084.69|6083.99|15
1738892570000|2025-02-07 01:42:50|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|1
1738892580000|2025-02-07 01:43:00|||||||||12
1738892590000|2025-02-07 01:43:10|||||||||1
1738892600000|2025-02-07 01:43:20|6085.07|6084.37|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|30
1738892610000|2025-02-07 01:43:30|||||||||3
1738892620000|2025-02-07 01:43:40|||||||||1
1738892630000|2025-02-07 01:43:50|||||||||18
1738892640000|2025-02-07 01:44:00|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.19|6084.49|8
1738892650000|2025-02-07 01:44:10|||||||||3
1738892670000|2025-02-07 01:44:30|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|14
1738892680000|2025-02-07 01:44:40|6085.32|6084.62|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|46
1738892690000|2025-02-07 01:44:50|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|12
1738892700000|2025-02-07 01:45:00|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.19|6084.49|8
1738892710000|2025-02-07 01:45:10|6085.19|6084.49|6085.57|6084.87|6085.57|6084.87|6085.19|6084.49|16
1738892720000|2025-02-07 01:45:20|6085.44|6084.74|6085.32|6084.62|6085.57|6084.87|6085.32|6084.62|7
1738892730000|2025-02-07 01:45:30|6085.57|6084.87|6085.32|6084.62|6085.57|6084.87|6085.32|6084.62|8
1738892740000|2025-02-07 01:45:40|6085.44|6084.74|6085.57|6084.87|6085.57|6084.87|6085.44|6084.74|7
1738892750000|2025-02-07 01:45:50|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|4
1738892770000|2025-02-07 01:46:10|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|16
1738892780000|2025-02-07 01:46:20|6085.44|6084.74|6085.57|6084.87|6085.57|6084.87|6085.32|6084.62|9
1738892790000|2025-02-07 01:46:30|||||||||5
1738892800000|2025-02-07 01:46:40|||||||||42
1738892810000|2025-02-07 01:46:50|6085.69|6084.99|6085.69|6084.99|6085.82|6085.12|6085.57|6084.87|10
1738892820000|2025-02-07 01:47:00|6085.57|6084.87|6085.57|6084.87|6085.69|6084.99|6085.57|6084.87|5
1738892830000|2025-02-07 01:47:10|6085.82|6085.12|6085.57|6084.87|6085.82|6085.12|6085.57|6084.87|30
1738892840000|2025-02-07 01:47:20|6085.82|6085.12|6085.69|6084.99|6085.82|6085.12|6085.57|6084.87|21
1738892850000|2025-02-07 01:47:30|6085.57|6084.87|6085.82|6085.12|6085.82|6085.12|6085.57|6084.87|11
1738892870000|2025-02-07 01:47:50|6085.69|6084.99|6085.57|6084.87|6085.69|6084.99|6085.57|6084.87|11
1738892880000|2025-02-07 01:48:00|6085.44|6084.74|6085.57|6084.87|6085.57|6084.87|6085.32|6084.62|11
1738892890000|2025-02-07 01:48:10|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|4
1738892900000|2025-02-07 01:48:20|||||||||6
1738892910000|2025-02-07 01:48:30|||||||||18
1738892920000|2025-02-07 01:48:40|6085.19|6084.49|6085.07|6084.37|6085.19|6084.49|6085.07|6084.37|17
1738892930000|2025-02-07 01:48:50|||||||||3
1738892940000|2025-02-07 01:49:00|6084.82|6084.12|6085.07|6084.37|6085.07|6084.37|6084.82|6084.12|30
1738892950000|2025-02-07 01:49:10|||||||||1
1738892960000|2025-02-07 01:49:20|6084.94|6084.24|6085.07|6084.37|6085.07|6084.37|6084.82|6084.12|29
1738892970000|2025-02-07 01:49:30|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|7
1738892980000|2025-02-07 01:49:40|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|3
1738893000000|2025-02-07 01:50:00|6085.19|6084.49|6085.07|6084.37|6085.19|6084.49|6085.07|6084.37|8
1738893010000|2025-02-07 01:50:10|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6
1738893020000|2025-02-07 01:50:20|6085.19|6084.49|6085.07|6084.37|6085.19|6084.49|6085.07|6084.37|17
1738893030000|2025-02-07 01:50:30|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|9
1738893040000|2025-02-07 01:50:40|6084.94|6084.24|6085.07|6084.37|6085.07|6084.37|6084.94|6084.24|7
1738893060000|2025-02-07 01:51:00|||||||||4
1738893070000|2025-02-07 01:51:10|||||||||3
1738893080000|2025-02-07 01:51:20|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|5
1738893090000|2025-02-07 01:51:30|||||||||9
1738893100000|2025-02-07 01:51:40|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|11
1738893110000|2025-02-07 01:51:50|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.69|6083.99|8
1738893120000|2025-02-07 01:52:00|6084.94|6084.24|6084.82|6084.12|6084.94|6084.24|6084.82|6084.12|4
1738893130000|2025-02-07 01:52:10|6084.69|6083.99|6084.82|6084.12|6084.82|6084.12|6084.69|6083.99|13
1738893140000|2025-02-07 01:52:20|6084.69|6083.99|6084.57|6083.87|6084.69|6083.99|6084.57|6083.87|3
1738893150000|2025-02-07 01:52:30|||||||||5
1738893160000|2025-02-07 01:52:40|||||||||2
1738893170000|2025-02-07 01:52:50|||||||||2
1738893180000|2025-02-07 01:53:00|||||||||4
1738893190000|2025-02-07 01:53:10|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|19
1738893200000|2025-02-07 01:53:20|6084.94|6084.24|6084.82|6084.12|6084.94|6084.24|6084.82|6084.12|9
1738893210000|2025-02-07 01:53:30|||||||||1
1738893220000|2025-02-07 01:53:40|6085.07|6084.37|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|25
1738893230000|2025-02-07 01:53:50|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|6
1738893240000|2025-02-07 01:54:00|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.19|6084.49|8
1738893250000|2025-02-07 01:54:10|||||||||3
1738893260000|2025-02-07 01:54:20|6085.07|6084.37|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|20
1738893270000|2025-02-07 01:54:30|||||||||1
1738893280000|2025-02-07 01:54:40|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.19|6084.49|6
1738893290000|2025-02-07 01:54:50|||||||||2
1738893300000|2025-02-07 01:55:00|||||||||3
1738893310000|2025-02-07 01:55:10|6085.07|6084.37|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|6
1738893330000|2025-02-07 01:55:30|||||||||2
1738893360000|2025-02-07 01:56:00|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|22
1738893370000|2025-02-07 01:56:10|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|9
1738893380000|2025-02-07 01:56:20|||||||||1
1738893390000|2025-02-07 01:56:30|||||||||1
1738893400000|2025-02-07 01:56:40|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|16
1738893410000|2025-02-07 01:56:50|6084.82|6084.12|6084.69|6083.99|6084.82|6084.12|6084.57|6083.87|17
1738893420000|2025-02-07 01:57:00|6084.57|6083.87|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|2
1738893440000|2025-02-07 01:57:20|6084.44|6083.74|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|15
1738893450000|2025-02-07 01:57:30|||||||||2
1738893460000|2025-02-07 01:57:40|6084.44|6083.74|6084.07|6083.37|6084.44|6083.74|6084.07|6083.37|22
1738893470000|2025-02-07 01:57:50|6084.19|6083.49|6084.07|6083.37|6084.19|6083.49|6084.07|6083.37|4
1738893480000|2025-02-07 01:58:00|6084.19|6083.49|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|12
1738893490000|2025-02-07 01:58:10|||||||||20
1738893500000|2025-02-07 01:58:20|||||||||1
1738893520000|2025-02-07 01:58:40|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.44|6083.74|8
1738893540000|2025-02-07 01:59:00|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.44|6083.74|4
1738893550000|2025-02-07 01:59:10|||||||||1
1738893570000|2025-02-07 01:59:30|||||||||1
1738893580000|2025-02-07 01:59:40|6084.32|6083.62|6084.44|6083.74|6084.44|6083.74|6084.32|6083.62|8
1738893590000|2025-02-07 01:59:50|6084.32|6083.62|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|5
1738893600000|2025-02-07 02:00:00|6084.82|6084.12|6085.32|6084.62|6085.32|6084.62|6084.82|6084.12|32
1738893610000|2025-02-07 02:00:10|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|26
1738893620000|2025-02-07 02:00:20|6085.69|6084.99|6085.57|6084.87|6085.82|6085.12|6085.44|6084.74|22
1738893630000|2025-02-07 02:00:30|||||||||7
1738893640000|2025-02-07 02:00:40|6085.44|6084.74|6085.57|6084.87|6085.57|6084.87|6085.44|6084.74|15
1738893650000|2025-02-07 02:00:50|6085.32|6084.62|6085.57|6084.87|6085.57|6084.87|6085.32|6084.62|15
1738893660000|2025-02-07 02:01:00|||||||||1
1738893670000|2025-02-07 02:01:10|||||||||20
1738893680000|2025-02-07 02:01:20|6085.69|6084.99|6085.32|6084.62|6085.69|6084.99|6085.32|6084.62|12
1738893690000|2025-02-07 02:01:30|||||||||10
1738893700000|2025-02-07 02:01:40|||||||||7
1738893710000|2025-02-07 02:01:50|||||||||10
1738893720000|2025-02-07 02:02:00|||||||||3
1738893740000|2025-02-07 02:02:20|||||||||5
1738893750000|2025-02-07 02:02:30|||||||||4
1738893760000|2025-02-07 02:02:40|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6
1738893780000|2025-02-07 02:03:00|6084.94|6084.24|6084.82|6084.12|6085.07|6084.37|6084.82|6084.12|22
1738893790000|2025-02-07 02:03:10|6085.07|6084.37|6084.82|6084.12|6085.07|6084.37|6084.82|6084.12|4
1738893800000|2025-02-07 02:03:20|||||||||1
1738893810000|2025-02-07 02:03:30|||||||||2
1738893820000|2025-02-07 02:03:40|||||||||2
1738893840000|2025-02-07 02:04:00|6084.69|6083.99|6084.57|6083.87|6084.69|6083.99|6084.57|6083.87|30
1738893850000|2025-02-07 02:04:10|6084.82|6084.12|6084.69|6083.99|6084.82|6084.12|6084.57|6083.87|10
1738893860000|2025-02-07 02:04:20|6084.57|6083.87|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|5
1738893870000|2025-02-07 02:04:30|6084.57|6083.87|6084.69|6083.99|6084.69|6083.99|6084.57|6083.87|4
1738893880000|2025-02-07 02:04:40|6084.57|6083.87|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|3
1738893900000|2025-02-07 02:05:00|||||||||5
1738893910000|2025-02-07 02:05:10|6084.69|6083.99|6084.57|6083.87|6084.69|6083.99|6084.57|6083.87|8
1738893920000|2025-02-07 02:05:20|||||||||7
1738893930000|2025-02-07 02:05:30|||||||||2
1738893940000|2025-02-07 02:05:40|6084.44|6083.74|6084.32|6083.62|6084.44|6083.74|6084.32|6083.62|4
1738893950000|2025-02-07 02:05:50|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|16
1738893960000|2025-02-07 02:06:00|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|20
1738893970000|2025-02-07 02:06:10|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|8
1738893980000|2025-02-07 02:06:20|||||||||2
1738893990000|2025-02-07 02:06:30|6083.94|6083.24|6083.82|6083.12|6083.94|6083.24|6083.82|6083.12|23
1738894000000|2025-02-07 02:06:40|6083.69|6082.99|6083.57|6082.87|6083.69|6082.99|6083.57|6082.87|20
1738894010000|2025-02-07 02:06:50|6083.44|6082.74|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|20
1738894020000|2025-02-07 02:07:00|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|19
1738894030000|2025-02-07 02:07:10|6083.44|6082.74|6083.44|6082.74|6083.44|6082.74|6083.44|6082.74|10
1738894040000|2025-02-07 02:07:20|6083.32|6082.62|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|12
1738894050000|2025-02-07 02:07:30|6083.82|6083.12|6083.57|6082.87|6083.82|6083.12|6083.57|6082.87|23
1738894060000|2025-02-07 02:07:40|||||||||2
1738894070000|2025-02-07 02:07:50|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|7
1738894080000|2025-02-07 02:08:00|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|20
1738894090000|2025-02-07 02:08:10|6083.19|6082.49|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|9
1738894100000|2025-02-07 02:08:20|||||||||6
1738894110000|2025-02-07 02:08:30|||||||||2
1738894120000|2025-02-07 02:08:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|10
1738894130000|2025-02-07 02:08:50|||||||||1
1738894140000|2025-02-07 02:09:00|||||||||5
1738894160000|2025-02-07 02:09:20|||||||||6
1738894170000|2025-02-07 02:09:30|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|20
1738894180000|2025-02-07 02:09:40|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|2
1738894210000|2025-02-07 02:10:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|13
1738894220000|2025-02-07 02:10:20|||||||||7
1738894230000|2025-02-07 02:10:30|||||||||3
1738894250000|2025-02-07 02:10:50|||||||||4
1738894260000|2025-02-07 02:11:00|||||||||8
1738894270000|2025-02-07 02:11:10|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|35
1738894280000|2025-02-07 02:11:20|6083.32|6082.62|6083.19|6082.49|6083.32|6082.62|6083.07|6082.37|22
1738894290000|2025-02-07 02:11:30|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|9
1738894310000|2025-02-07 02:11:50|||||||||6
1738894320000|2025-02-07 02:12:00|||||||||4
1738894340000|2025-02-07 02:12:20|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6
1738894350000|2025-02-07 02:12:30|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|7
1738894360000|2025-02-07 02:12:40|||||||||2
1738894370000|2025-02-07 02:12:50|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|3
1738894380000|2025-02-07 02:13:00|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|29
1738894390000|2025-02-07 02:13:10|6082.57|6081.87|6082.57|6081.87|6082.69|6081.99|6082.57|6081.87|23
1738894410000|2025-02-07 02:13:30|||||||||4
1738894420000|2025-02-07 02:13:40|||||||||6
1738894430000|2025-02-07 02:13:50|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|29
1738894440000|2025-02-07 02:14:00|6082.69|6081.99|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|6
1738894460000|2025-02-07 02:14:20|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|10
1738894470000|2025-02-07 02:14:30|||||||||5
1738894480000|2025-02-07 02:14:40|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.44|6081.74|13
1738894490000|2025-02-07 02:14:50|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|35
1738894500000|2025-02-07 02:15:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|10
1738894510000|2025-02-07 02:15:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|7
1738894520000|2025-02-07 02:15:20|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|9
1738894530000|2025-02-07 02:15:30|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|14
1738894540000|2025-02-07 02:15:40|||||||||7
1738894550000|2025-02-07 02:15:50|||||||||14
1738894560000|2025-02-07 02:16:00|||||||||2
1738894580000|2025-02-07 02:16:20|||||||||20
1738894590000|2025-02-07 02:16:30|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|4
1738894610000|2025-02-07 02:16:50|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|15
1738894620000|2025-02-07 02:17:00|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|18
1738894630000|2025-02-07 02:17:10|||||||||2
1738894640000|2025-02-07 02:17:20|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|8
1738894660000|2025-02-07 02:17:40|||||||||7
1738894680000|2025-02-07 02:18:00|6083.32|6082.62|6083.19|6082.49|6083.32|6082.62|6083.07|6082.37|19
1738894690000|2025-02-07 02:18:10|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|7
1738894700000|2025-02-07 02:18:20|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|7
1738894710000|2025-02-07 02:18:30|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|12
1738894720000|2025-02-07 02:18:40|6083.07|6082.37|6083.19|6082.49|6083.19|6082.49|6083.07|6082.37|1
1738894730000|2025-02-07 02:18:50|6083.07|6082.37|6083.19|6082.49|6083.32|6082.62|6083.07|6082.37|6
1738894740000|2025-02-07 02:19:00|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|0
1738894750000|2025-02-07 02:19:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|8
1738894760000|2025-02-07 02:19:20|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|7
1738894770000|2025-02-07 02:19:30|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|7
1738894780000|2025-02-07 02:19:40|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|8
1738894790000|2025-02-07 02:19:50|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|11
1738894800000|2025-02-07 02:20:00|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|12
1738894830000|2025-02-07 02:20:30|||||||||2
1738894840000|2025-02-07 02:20:40|||||||||1
1738894860000|2025-02-07 02:21:00|||||||||4
1738894870000|2025-02-07 02:21:10|6083.57|6082.87|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|14
1738894880000|2025-02-07 02:21:20|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|3
1738894900000|2025-02-07 02:21:40|6083.44|6082.74|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|2
1738894910000|2025-02-07 02:21:50|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|10
1738894930000|2025-02-07 02:22:10|6083.32|6082.62|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|10
1738894940000|2025-02-07 02:22:20|||||||||2
1738894950000|2025-02-07 02:22:30|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|38
1738894960000|2025-02-07 02:22:40|||||||||2
1738894980000|2025-02-07 02:23:00|6084.07|6083.37|6083.82|6083.12|6084.07|6083.37|6083.82|6083.12|29
1738894990000|2025-02-07 02:23:10|||||||||3
1738895000000|2025-02-07 02:23:20|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|22
1738895020000|2025-02-07 02:23:40|||||||||11
1738895030000|2025-02-07 02:23:50|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|2
1738895040000|2025-02-07 02:24:00|||||||||5
1738895050000|2025-02-07 02:24:10|||||||||2
1738895070000|2025-02-07 02:24:30|||||||||10
1738895080000|2025-02-07 02:24:40|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|8
1738895090000|2025-02-07 02:24:50|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|9
1738895100000|2025-02-07 02:25:00|||||||||1
1738895120000|2025-02-07 02:25:20|||||||||1
1738895130000|2025-02-07 02:25:30|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|7
1738895140000|2025-02-07 02:25:40|||||||||2
1738895150000|2025-02-07 02:25:50|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|12
1738895160000|2025-02-07 02:26:00|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|4
1738895170000|2025-02-07 02:26:10|||||||||1
1738895180000|2025-02-07 02:26:20|6083.19|6082.49|6083.19|6082.49|6083.32|6082.62|6083.19|6082.49|6
1738895190000|2025-02-07 02:26:30|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|4
1738895200000|2025-02-07 02:26:40|||||||||3
1738895220000|2025-02-07 02:27:00|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|15
1738895230000|2025-02-07 02:27:10|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|5
1738895240000|2025-02-07 02:27:20|||||||||1
1738895260000|2025-02-07 02:27:40|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|9
1738895270000|2025-02-07 02:27:50|||||||||1
1738895280000|2025-02-07 02:28:00|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|15
1738895290000|2025-02-07 02:28:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|45
1738895300000|2025-02-07 02:28:20|6082.94|6082.24|6082.94|6082.24|6083.07|6082.37|6082.94|6082.24|16
1738895320000|2025-02-07 02:28:40|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|0
1738895330000|2025-02-07 02:28:50|||||||||1
1738895340000|2025-02-07 02:29:00|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|13
1738895350000|2025-02-07 02:29:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|8
1738895360000|2025-02-07 02:29:20|||||||||1
1738895370000|2025-02-07 02:29:30|||||||||1
1738895380000|2025-02-07 02:29:40|||||||||7
1738895400000|2025-02-07 02:30:00|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|47
1738895410000|2025-02-07 02:30:10|||||||||2
1738895420000|2025-02-07 02:30:20|6083.32|6082.62|6083.19|6082.49|6083.32|6082.62|6083.19|6082.49|9
1738895430000|2025-02-07 02:30:30|6083.07|6082.37|6083.19|6082.49|6083.19|6082.49|6083.07|6082.37|3
1738895440000|2025-02-07 02:30:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|3
1738895460000|2025-02-07 02:31:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|5
1738895480000|2025-02-07 02:31:20|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|1
1738895520000|2025-02-07 02:32:00|6082.82|6082.12|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|15
1738895530000|2025-02-07 02:32:10|6083.07|6082.37|6082.94|6082.24|6083.07|6082.37|6082.82|6082.12|7
1738895540000|2025-02-07 02:32:20|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|1
1738895550000|2025-02-07 02:32:30|||||||||1
1738895560000|2025-02-07 02:32:40|||||||||2
1738895570000|2025-02-07 02:32:50|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|12
1738895580000|2025-02-07 02:33:00|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|6
1738895600000|2025-02-07 02:33:20|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|2
1738895610000|2025-02-07 02:33:30|6082.82|6082.12|6082.94|6082.24|6082.94|6082.24|6082.82|6082.12|5
1738895620000|2025-02-07 02:33:40|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|8
1738895630000|2025-02-07 02:33:50|6082.82|6082.12|6082.94|6082.24|6082.94|6082.24|6082.82|6082.12|3
1738895640000|2025-02-07 02:34:00|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|3
1738895650000|2025-02-07 02:34:10|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|1
1738895660000|2025-02-07 02:34:20|6082.82|6082.12|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|4
1738895680000|2025-02-07 02:34:40|||||||||2
1738895690000|2025-02-07 02:34:50|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|7
1738895700000|2025-02-07 02:35:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|1
1738895720000|2025-02-07 02:35:20|6082.94|6082.24|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|5
1738895760000|2025-02-07 02:36:00|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|8
1738895780000|2025-02-07 02:36:20|||||||||4
1738895790000|2025-02-07 02:36:30|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|12
1738895810000|2025-02-07 02:36:50|6082.57|6081.87|6082.07|6081.37|6082.57|6081.87|6082.07|6081.37|126
1738895820000|2025-02-07 02:37:00|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|19
1738895830000|2025-02-07 02:37:10|||||||||1
1738895840000|2025-02-07 02:37:20|||||||||2
1738895850000|2025-02-07 02:37:30|6082.19|6081.49|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|12
1738895860000|2025-02-07 02:37:40|||||||||2
1738895870000|2025-02-07 02:37:50|||||||||4
1738895880000|2025-02-07 02:38:00|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6
1738895900000|2025-02-07 02:38:20|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|17
1738895910000|2025-02-07 02:38:30|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6
1738895920000|2025-02-07 02:38:40|||||||||1
1738895940000|2025-02-07 02:39:00|||||||||11
1738895950000|2025-02-07 02:39:10|||||||||1
1738895960000|2025-02-07 02:39:20|||||||||2
1738895970000|2025-02-07 02:39:30|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|13
1738895990000|2025-02-07 02:39:50|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|4
1738896010000|2025-02-07 02:40:10|||||||||2
1738896030000|2025-02-07 02:40:30|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|13
1738896090000|2025-02-07 02:41:30|||||||||8
1738896100000|2025-02-07 02:41:40|||||||||1
1738896110000|2025-02-07 02:41:50|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|11
1738896120000|2025-02-07 02:42:00|6083.32|6082.62|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|30
1738896130000|2025-02-07 02:42:10|6083.32|6082.62|6083.44|6082.74|6083.44|6082.74|6083.32|6082.62|13
1738896140000|2025-02-07 02:42:20|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|5
1738896160000|2025-02-07 02:42:40|6083.44|6082.74|6083.44|6082.74|6083.44|6082.74|6083.44|6082.74|4
1738896170000|2025-02-07 02:42:50|6083.32|6082.62|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|5
1738896180000|2025-02-07 02:43:00|||||||||1
1738896190000|2025-02-07 02:43:10|||||||||45
1738896200000|2025-02-07 02:43:20|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|12
1738896210000|2025-02-07 02:43:30|||||||||1
1738896270000|2025-02-07 02:44:30|6083.19|6082.49|6083.19|6082.49|6083.32|6082.62|6083.19|6082.49|10
1738896280000|2025-02-07 02:44:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|0
1738896290000|2025-02-07 02:44:50|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|1
1738896300000|2025-02-07 02:45:00|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|6
1738896310000|2025-02-07 02:45:10|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|1
1738896320000|2025-02-07 02:45:20|||||||||6
1738896330000|2025-02-07 02:45:30|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|6
1738896340000|2025-02-07 02:45:40|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|1
1738896350000|2025-02-07 02:45:50|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|12
1738896370000|2025-02-07 02:46:10|6082.57|6081.87|6082.69|6081.99|6082.69|6081.99|6082.57|6081.87|22
1738896380000|2025-02-07 02:46:20|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|3
1738896390000|2025-02-07 02:46:30|6082.69|6081.99|6082.69|6081.99|6082.82|6082.12|6082.57|6081.87|2
1738896400000|2025-02-07 02:46:40|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|0
1738896420000|2025-02-07 02:47:00|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|1
1738896430000|2025-02-07 02:47:10|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|3
1738896440000|2025-02-07 02:47:20|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|4
1738896450000|2025-02-07 02:47:30|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|3
1738896460000|2025-02-07 02:47:40|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|3
1738896470000|2025-02-07 02:47:50|||||||||1
1738896490000|2025-02-07 02:48:10|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|7
1738896510000|2025-02-07 02:48:30|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|3
1738896520000|2025-02-07 02:48:40|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|2
1738896560000|2025-02-07 02:49:20|||||||||1
1738896580000|2025-02-07 02:49:40|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|9
1738896590000|2025-02-07 02:49:50|6082.44|6081.74|6082.82|6082.12|6082.82|6082.12|6082.44|6081.74|70
1738896600000|2025-02-07 02:50:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|47
1738896610000|2025-02-07 02:50:10|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|21
1738896620000|2025-02-07 02:50:20|6083.07|6082.37|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|10
1738896630000|2025-02-07 02:50:30|6083.19|6082.49|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|7
1738896640000|2025-02-07 02:50:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|5
1738896660000|2025-02-07 02:51:00|||||||||8
1738896670000|2025-02-07 02:51:10|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|33
1738896680000|2025-02-07 02:51:20|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|17
1738896690000|2025-02-07 02:51:30|||||||||1
1738896710000|2025-02-07 02:51:50|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|36
1738896720000|2025-02-07 02:52:00|||||||||1
1738896730000|2025-02-07 02:52:10|||||||||5
1738896750000|2025-02-07 02:52:30|||||||||1
1738896780000|2025-02-07 02:53:00|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|15
1738896790000|2025-02-07 02:53:10|||||||||3
1738896800000|2025-02-07 02:53:20|||||||||2
1738896830000|2025-02-07 02:53:50|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|12
1738896840000|2025-02-07 02:54:00|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|2
1738896860000|2025-02-07 02:54:20|6083.44|6082.74|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|3
1738896870000|2025-02-07 02:54:30|6083.07|6082.37|6083.19|6082.49|6083.32|6082.62|6083.07|6082.37|14
1738896880000|2025-02-07 02:54:40|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|1
1738896890000|2025-02-07 02:54:50|||||||||1
1738896900000|2025-02-07 02:55:00|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|6
1738896920000|2025-02-07 02:55:20|||||||||1
1738896950000|2025-02-07 02:55:50|||||||||10
1738896960000|2025-02-07 02:56:00|6083.07|6082.37|6083.19|6082.49|6083.32|6082.62|6083.07|6082.37|20
1738896970000|2025-02-07 02:56:10|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|3
1738896980000|2025-02-07 02:56:20|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|4
1738896990000|2025-02-07 02:56:30|6083.32|6082.62|6083.19|6082.49|6083.32|6082.62|6083.07|6082.37|6
1738897000000|2025-02-07 02:56:40|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|1
1738897010000|2025-02-07 02:56:50|6083.19|6082.49|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|6
1738897030000|2025-02-07 02:57:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|2
1738897040000|2025-02-07 02:57:20|||||||||1
1738897050000|2025-02-07 02:57:30|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|5
1738897060000|2025-02-07 02:57:40|6083.19|6082.49|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|8
1738897080000|2025-02-07 02:58:00|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|11
1738897090000|2025-02-07 02:58:10|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|15
1738897100000|2025-02-07 02:58:20|6083.82|6083.12|6083.57|6082.87|6083.82|6083.12|6083.57|6082.87|9
1738897140000|2025-02-07 02:59:00|6084.07|6083.37|6084.19|6083.49|6084.32|6083.62|6084.07|6083.37|73
1738897150000|2025-02-07 02:59:10|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|5
1738897170000|2025-02-07 02:59:30|||||||||2
1738897180000|2025-02-07 02:59:40|||||||||7
1738897200000|2025-02-07 03:00:00|||||||||7
1738897220000|2025-02-07 03:00:20|6084.19|6083.49|6084.07|6083.37|6084.19|6083.49|6084.07|6083.37|38
1738897230000|2025-02-07 03:00:30|||||||||2
1738897240000|2025-02-07 03:00:40|6083.94|6083.24|6083.82|6083.12|6083.94|6083.24|6083.82|6083.12|21
1738897250000|2025-02-07 03:00:50|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|15
1738897260000|2025-02-07 03:01:00|||||||||24
1738897270000|2025-02-07 03:01:10|6083.94|6083.24|6083.94|6083.24|6083.94|6083.24|6083.94|6083.24|20
1738897280000|2025-02-07 03:01:20|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|2
1738897320000|2025-02-07 03:02:00|6083.82|6083.12|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|30
1738897330000|2025-02-07 03:02:10|6083.94|6083.24|6083.82|6083.12|6083.94|6083.24|6083.82|6083.12|8
1738897340000|2025-02-07 03:02:20|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|10
1738897350000|2025-02-07 03:02:30|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|8
1738897360000|2025-02-07 03:02:40|6083.69|6082.99|6083.82|6083.12|6083.82|6083.12|6083.57|6082.87|5
1738897370000|2025-02-07 03:02:50|||||||||4
1738897390000|2025-02-07 03:03:10|||||||||2
1738897410000|2025-02-07 03:03:30|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|17
1738897430000|2025-02-07 03:03:50|||||||||6
1738897450000|2025-02-07 03:04:10|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|17
1738897460000|2025-02-07 03:04:20|6083.69|6082.99|6083.82|6083.12|6083.82|6083.12|6083.69|6082.99|14
1738897470000|2025-02-07 03:04:30|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|4
1738897500000|2025-02-07 03:05:00|||||||||1
1738897510000|2025-02-07 03:05:10|6083.32|6082.62|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|89
1738897540000|2025-02-07 03:05:40|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|225
1738897550000|2025-02-07 03:05:50|||||||||10
1738897560000|2025-02-07 03:06:00|6084.57|6083.87|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|31
1738897570000|2025-02-07 03:06:10|||||||||2
1738897580000|2025-02-07 03:06:20|||||||||1
1738897600000|2025-02-07 03:06:40|||||||||1
1738897610000|2025-02-07 03:06:50|6084.44|6083.74|6084.32|6083.62|6084.44|6083.74|6084.32|6083.62|22
1738897620000|2025-02-07 03:07:00|6084.57|6083.87|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|20
1738897630000|2025-02-07 03:07:10|6084.44|6083.74|6084.44|6083.74|6084.44|6083.74|6084.44|6083.74|14
1738897640000|2025-02-07 03:07:20|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|3
1738897650000|2025-02-07 03:07:30|||||||||8
1738897670000|2025-02-07 03:07:50|||||||||8
1738897680000|2025-02-07 03:08:00|||||||||1
1738897690000|2025-02-07 03:08:10|||||||||16
1738897700000|2025-02-07 03:08:20|||||||||1
1738897710000|2025-02-07 03:08:30|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|58
1738897720000|2025-02-07 03:08:40|6084.82|6084.12|6084.82|6084.12|6084.94|6084.24|6084.82|6084.12|44
1738897730000|2025-02-07 03:08:50|6084.69|6083.99|6084.69|6083.99|6084.69|6083.99|6084.69|6083.99|21
1738897740000|2025-02-07 03:09:00|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|1
1738897750000|2025-02-07 03:09:10|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|12
1738897760000|2025-02-07 03:09:20|||||||||1
1738897780000|2025-02-07 03:09:40|6084.19|6083.49|6084.19|6083.49|6084.19|6083.49|6084.19|6083.49|8
1738897790000|2025-02-07 03:09:50|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|0
1738897800000|2025-02-07 03:10:00|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|12
1738897810000|2025-02-07 03:10:10|||||||||1
1738897820000|2025-02-07 03:10:20|6083.82|6083.12|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|18
1738897830000|2025-02-07 03:10:30|||||||||5
1738897840000|2025-02-07 03:10:40|6084.19|6083.49|6084.07|6083.37|6084.32|6083.62|6084.07|6083.37|3
1738897850000|2025-02-07 03:10:50|6084.19|6083.49|6084.07|6083.37|6084.19|6083.49|6084.07|6083.37|0
1738897880000|2025-02-07 03:11:20|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|11
1738897890000|2025-02-07 03:11:30|6083.57|6082.87|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|20
1738897900000|2025-02-07 03:11:40|||||||||2
1738897910000|2025-02-07 03:11:50|||||||||12
1738897920000|2025-02-07 03:12:00|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|9
1738897930000|2025-02-07 03:12:10|||||||||9
1738897940000|2025-02-07 03:12:20|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|18
1738897970000|2025-02-07 03:12:50|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|10
1738897980000|2025-02-07 03:13:00|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|13
1738897990000|2025-02-07 03:13:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|18
1738898000000|2025-02-07 03:13:20|6083.07|6082.37|6083.19|6082.49|6083.19|6082.49|6083.07|6082.37|20
1738898010000|2025-02-07 03:13:30|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|0
1738898040000|2025-02-07 03:14:00|6082.94|6082.24|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|16
1738898050000|2025-02-07 03:14:10|||||||||11
1738898060000|2025-02-07 03:14:20|||||||||15
1738898080000|2025-02-07 03:14:40|||||||||7
1738898090000|2025-02-07 03:14:50|6082.69|6081.99|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|25
1738898100000|2025-02-07 03:15:00|6082.82|6082.12|6082.69|6081.99|6082.82|6082.12|6082.57|6081.87|29
1738898110000|2025-02-07 03:15:10|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|2
1738898120000|2025-02-07 03:15:20|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|3
1738898130000|2025-02-07 03:15:30|||||||||1
1738898150000|2025-02-07 03:15:50|6083.32|6082.62|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|49
1738898160000|2025-02-07 03:16:00|6083.57|6082.87|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|9
1738898170000|2025-02-07 03:16:10|6083.44|6082.74|6083.44|6082.74|6083.44|6082.74|6083.44|6082.74|9
1738898180000|2025-02-07 03:16:20|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|14
1738898200000|2025-02-07 03:16:40|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|8
1738898210000|2025-02-07 03:16:50|||||||||4
1738898220000|2025-02-07 03:17:00|||||||||1
1738898240000|2025-02-07 03:17:20|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|9
1738898250000|2025-02-07 03:17:30|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|12
1738898260000|2025-02-07 03:17:40|6082.44|6081.74|6082.44|6081.74|6082.57|6081.87|6082.32|6081.62|11
1738898270000|2025-02-07 03:17:50|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|17
1738898280000|2025-02-07 03:18:00|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.44|6081.74|13
1738898300000|2025-02-07 03:18:20|||||||||2
1738898310000|2025-02-07 03:18:30|||||||||3
1738898320000|2025-02-07 03:18:40|||||||||4
1738898330000|2025-02-07 03:18:50|||||||||1
1738898340000|2025-02-07 03:19:00|||||||||5
1738898360000|2025-02-07 03:19:20|||||||||8
1738898370000|2025-02-07 03:19:30|||||||||1
1738898380000|2025-02-07 03:19:40|6082.44|6081.74|6082.57|6081.87|6082.57|6081.87|6082.44|6081.74|5
1738898390000|2025-02-07 03:19:50|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|12
1738898410000|2025-02-07 03:20:10|||||||||6
1738898420000|2025-02-07 03:20:20|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|14
1738898430000|2025-02-07 03:20:30|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|25
1738898440000|2025-02-07 03:20:40|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|12
1738898450000|2025-02-07 03:20:50|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|17
1738898460000|2025-02-07 03:21:00|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|6
1738898480000|2025-02-07 03:21:20|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|16
1738898490000|2025-02-07 03:21:30|6082.19|6081.49|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|16
1738898500000|2025-02-07 03:21:40|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|2
1738898510000|2025-02-07 03:21:50|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|3
1738898520000|2025-02-07 03:22:00|6082.57|6081.87|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|34
1738898530000|2025-02-07 03:22:10|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|20
1738898540000|2025-02-07 03:22:20|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|2
1738898550000|2025-02-07 03:22:30|||||||||5
1738898570000|2025-02-07 03:22:50|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.44|6081.74|18
1738898600000|2025-02-07 03:23:20|||||||||2
1738898610000|2025-02-07 03:23:30|||||||||1
1738898630000|2025-02-07 03:23:50|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|10
1738898640000|2025-02-07 03:24:00|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|16
1738898650000|2025-02-07 03:24:10|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|12
1738898660000|2025-02-07 03:24:20|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|3
1738898670000|2025-02-07 03:24:30|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|1
1738898680000|2025-02-07 03:24:40|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|7
1738898700000|2025-02-07 03:25:00|||||||||1
1738898710000|2025-02-07 03:25:10|6082.44|6081.74|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|5
1738898750000|2025-02-07 03:25:50|6082.07|6081.37|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|22
1738898760000|2025-02-07 03:26:00|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|1
1738898780000|2025-02-07 03:26:20|||||||||3
1738898810000|2025-02-07 03:26:50|||||||||2
1738898830000|2025-02-07 03:27:10|6082.19|6081.49|6082.19|6081.49|6082.19|6081.49|6082.19|6081.49|7
1738898840000|2025-02-07 03:27:20|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|0
1738898880000|2025-02-07 03:28:00|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|35
1738898890000|2025-02-07 03:28:10|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.94|6081.24|6
1738898900000|2025-02-07 03:28:20|6081.82|6081.12|6081.94|6081.24|6082.07|6081.37|6081.82|6081.12|8
1738898910000|2025-02-07 03:28:30|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|0
1738898920000|2025-02-07 03:28:40|||||||||1
1738898950000|2025-02-07 03:29:10|||||||||1
1738898960000|2025-02-07 03:29:20|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|5
1738898970000|2025-02-07 03:29:30|||||||||4
1738898980000|2025-02-07 03:29:40|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6
1738898990000|2025-02-07 03:29:50|||||||||2
1738899000000|2025-02-07 03:30:00|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|10
1738899020000|2025-02-07 03:30:20|||||||||9
1738899030000|2025-02-07 03:30:30|||||||||10
1738899050000|2025-02-07 03:30:50|||||||||2
1738899070000|2025-02-07 03:31:10|6082.44|6081.74|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|11
1738899080000|2025-02-07 03:31:20|6082.44|6081.74|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|2
1738899100000|2025-02-07 03:31:40|||||||||1
1738899130000|2025-02-07 03:32:10|||||||||8
1738899140000|2025-02-07 03:32:20|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|11
1738899160000|2025-02-07 03:32:40|||||||||9
1738899170000|2025-02-07 03:32:50|||||||||1
1738899180000|2025-02-07 03:33:00|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|9
1738899190000|2025-02-07 03:33:10|||||||||6
1738899210000|2025-02-07 03:33:30|||||||||2
1738899220000|2025-02-07 03:33:40|6082.69|6081.99|6082.69|6081.99|6082.82|6082.12|6082.57|6081.87|9
1738899230000|2025-02-07 03:33:50|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|0
1738899250000|2025-02-07 03:34:10|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|3
1738899260000|2025-02-07 03:34:20|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|2
1738899270000|2025-02-07 03:34:30|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|5
1738899280000|2025-02-07 03:34:40|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|2
1738899290000|2025-02-07 03:34:50|6082.57|6081.87|6082.69|6081.99|6082.69|6081.99|6082.57|6081.87|0
1738899300000|2025-02-07 03:35:00|6082.57|6081.87|6082.69|6081.99|6082.82|6082.12|6082.57|6081.87|4
1738899310000|2025-02-07 03:35:10|6082.82|6082.12|6082.69|6081.99|6082.82|6082.12|6082.69|6081.99|2
1738899320000|2025-02-07 03:35:20|6082.82|6082.12|6082.69|6081.99|6082.82|6082.12|6082.69|6081.99|1
1738899340000|2025-02-07 03:35:40|||||||||5
1738899350000|2025-02-07 03:35:50|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|2
1738899360000|2025-02-07 03:36:00|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|4
1738899370000|2025-02-07 03:36:10|||||||||2
1738899380000|2025-02-07 03:36:20|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|10
1738899400000|2025-02-07 03:36:40|6082.32|6081.62|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|7
1738899420000|2025-02-07 03:37:00|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6
1738899430000|2025-02-07 03:37:10|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|4
1738899440000|2025-02-07 03:37:20|||||||||7
1738899450000|2025-02-07 03:37:30|||||||||8
1738899460000|2025-02-07 03:37:40|6082.07|6081.37|6081.94|6081.24|6082.07|6081.37|6081.94|6081.24|9
1738899470000|2025-02-07 03:37:50|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|1
1738899510000|2025-02-07 03:38:30|||||||||1
1738899530000|2025-02-07 03:38:50|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|6
1738899540000|2025-02-07 03:39:00|||||||||6
1738899550000|2025-02-07 03:39:10|||||||||1
1738899560000|2025-02-07 03:39:20|||||||||3
1738899570000|2025-02-07 03:39:30|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|6
1738899580000|2025-02-07 03:39:40|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|3
1738899600000|2025-02-07 03:40:00|||||||||1
1738899620000|2025-02-07 03:40:20|||||||||1
1738899630000|2025-02-07 03:40:30|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|30
1738899640000|2025-02-07 03:40:40|6081.44|6080.74|6081.44|6080.74|6081.44|6080.74|6081.44|6080.74|21
1738899650000|2025-02-07 03:40:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|0
1738899660000|2025-02-07 03:41:00|||||||||5
1738899680000|2025-02-07 03:41:20|||||||||14
1738899700000|2025-02-07 03:41:40|6081.19|6080.49|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|73
1738899710000|2025-02-07 03:41:50|||||||||6
1738899720000|2025-02-07 03:42:00|6081.32|6080.62|6081.19|6080.49|6081.32|6080.62|6081.19|6080.49|11
1738899730000|2025-02-07 03:42:10|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|1
1738899740000|2025-02-07 03:42:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|15
1738899750000|2025-02-07 03:42:30|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|0
1738899760000|2025-02-07 03:42:40|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|3
1738899770000|2025-02-07 03:42:50|||||||||2
1738899780000|2025-02-07 03:43:00|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|10
1738899790000|2025-02-07 03:43:10|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|17
1738899800000|2025-02-07 03:43:20|6080.82|6080.12|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|31
1738899810000|2025-02-07 03:43:30|||||||||1
1738899820000|2025-02-07 03:43:40|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|27
1738899830000|2025-02-07 03:43:50|||||||||20
1738899840000|2025-02-07 03:44:00|6080.57|6079.87|6080.19|6079.49|6080.57|6079.87|6080.07|6079.37|76
1738899850000|2025-02-07 03:44:10|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|8
1738899860000|2025-02-07 03:44:20|6080.07|6079.37|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|23
1738899870000|2025-02-07 03:44:30|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|3
1738899880000|2025-02-07 03:44:40|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|9
1738899890000|2025-02-07 03:44:50|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|11
1738899900000|2025-02-07 03:45:00|||||||||3
1738899910000|2025-02-07 03:45:10|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|9
1738899930000|2025-02-07 03:45:30|||||||||1
1738899940000|2025-02-07 03:45:40|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|79
1738899950000|2025-02-07 03:45:50|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6
1738899960000|2025-02-07 03:46:00|||||||||1
1738899970000|2025-02-07 03:46:10|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|17
1738899980000|2025-02-07 03:46:20|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|15
1738899990000|2025-02-07 03:46:30|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|17
1738900000000|2025-02-07 03:46:40|6079.94|6079.24|6079.94|6079.24|6079.94|6079.24|6079.94|6079.24|10
1738900010000|2025-02-07 03:46:50|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|0
1738900020000|2025-02-07 03:47:00|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|13
1738900050000|2025-02-07 03:47:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|19
1738900060000|2025-02-07 03:47:40|||||||||1
1738900070000|2025-02-07 03:47:50|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|62
1738900080000|2025-02-07 03:48:00|6080.32|6079.62|6081.07|6080.37|6081.07|6080.37|6080.32|6079.62|41
1738900090000|2025-02-07 03:48:10|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|8
1738900100000|2025-02-07 03:48:20|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|6
1738900110000|2025-02-07 03:48:30|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|15
1738900120000|2025-02-07 03:48:40|||||||||1
1738900130000|2025-02-07 03:48:50|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|5
1738900140000|2025-02-07 03:49:00|||||||||1
1738900160000|2025-02-07 03:49:20|6080.94|6080.24|6080.94|6080.24|6081.07|6080.37|6080.94|6080.24|15
1738900170000|2025-02-07 03:49:30|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|2
1738900180000|2025-02-07 03:49:40|||||||||3
1738900200000|2025-02-07 03:50:00|||||||||2
1738900210000|2025-02-07 03:50:10|6080.82|6080.12|6080.94|6080.24|6080.94|6080.24|6080.82|6080.12|16
1738900220000|2025-02-07 03:50:20|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|1
1738900250000|2025-02-07 03:50:50|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|27
1738900260000|2025-02-07 03:51:00|6080.69|6079.99|6080.69|6079.99|6080.82|6080.12|6080.69|6079.99|16
1738900270000|2025-02-07 03:51:10|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|1
1738900290000|2025-02-07 03:51:30|||||||||3
1738900300000|2025-02-07 03:51:40|6080.94|6080.24|6081.32|6080.62|6081.32|6080.62|6080.94|6080.24|35
1738900310000|2025-02-07 03:51:50|||||||||2
1738900330000|2025-02-07 03:52:10|||||||||17
1738900350000|2025-02-07 03:52:30|||||||||3
1738900370000|2025-02-07 03:52:50|||||||||2
1738900380000|2025-02-07 03:53:00|||||||||20
1738900390000|2025-02-07 03:53:10|||||||||5
1738900410000|2025-02-07 03:53:30|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|16
1738900430000|2025-02-07 03:53:50|||||||||1
1738900470000|2025-02-07 03:54:30|6081.32|6080.62|6081.19|6080.49|6081.32|6080.62|6081.07|6080.37|23
1738900480000|2025-02-07 03:54:40|6081.07|6080.37|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|0
1738900520000|2025-02-07 03:55:20|6080.94|6080.24|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|34
1738900530000|2025-02-07 03:55:30|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|43
1738900540000|2025-02-07 03:55:40|6080.44|6079.74|6080.44|6079.74|6080.44|6079.74|6080.44|6079.74|9
1738900550000|2025-02-07 03:55:50|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|10
1738900560000|2025-02-07 03:56:00|6080.44|6079.74|6080.69|6079.99|6080.82|6080.12|6080.44|6079.74|2
1738900570000|2025-02-07 03:56:10|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|1
1738900600000|2025-02-07 03:56:40|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|7
1738900620000|2025-02-07 03:57:00|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|15
1738900630000|2025-02-07 03:57:10|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|13
1738900640000|2025-02-07 03:57:20|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|2
1738900650000|2025-02-07 03:57:30|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6
1738900660000|2025-02-07 03:57:40|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|0
1738900670000|2025-02-07 03:57:50|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|0
1738900680000|2025-02-07 03:58:00|6080.07|6079.37|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|6
1738900700000|2025-02-07 03:58:20|||||||||1
1738900710000|2025-02-07 03:58:30|||||||||1
1738900730000|2025-02-07 03:58:50|6080.44|6079.74|6080.44|6079.74|6080.44|6079.74|6080.44|6079.74|7
1738900740000|2025-02-07 03:59:00|6080.32|6079.62|6080.44|6079.74|6080.44|6079.74|6080.32|6079.62|0
1738900750000|2025-02-07 03:59:10|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|0
1738900760000|2025-02-07 03:59:20|||||||||3
1738900770000|2025-02-07 03:59:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|11
1738900790000|2025-02-07 03:59:50|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|1
1738900800000|2025-02-07 04:00:00|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|13
1738900810000|2025-02-07 04:00:10|6080.32|6079.62|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|6
1738900820000|2025-02-07 04:00:20|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|2
1738900830000|2025-02-07 04:00:30|6080.44|6079.74|6080.44|6079.74|6080.57|6079.87|6080.44|6079.74|2
1738900840000|2025-02-07 04:00:40|6080.32|6079.62|6080.44|6079.74|6080.44|6079.74|6080.32|6079.62|2
1738900850000|2025-02-07 04:00:50|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|0
1738900860000|2025-02-07 04:01:00|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|7
1738900870000|2025-02-07 04:01:10|||||||||2
1738900890000|2025-02-07 04:01:30|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|1
1738900900000|2025-02-07 04:01:40|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|2
1738900910000|2025-02-07 04:01:50|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|2
1738900920000|2025-02-07 04:02:00|||||||||6
1738900940000|2025-02-07 04:02:20|||||||||1
1738900950000|2025-02-07 04:02:30|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|2
1738900980000|2025-02-07 04:03:00|||||||||12
1738901010000|2025-02-07 04:03:30|||||||||25
1738901040000|2025-02-07 04:04:00|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|5
1738901070000|2025-02-07 04:04:30|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|5
1738901080000|2025-02-07 04:04:40|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|4
1738901090000|2025-02-07 04:04:50|6080.19|6079.49|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|9
1738901100000|2025-02-07 04:05:00|||||||||1
1738901110000|2025-02-07 04:05:10|||||||||2
1738901120000|2025-02-07 04:05:20|||||||||1
1738901130000|2025-02-07 04:05:30|||||||||2
1738901140000|2025-02-07 04:05:40|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|11
1738901170000|2025-02-07 04:06:10|||||||||3
1738901190000|2025-02-07 04:06:30|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|10
1738901200000|2025-02-07 04:06:40|||||||||1
1738901210000|2025-02-07 04:06:50|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.69|6078.99|10
1738901220000|2025-02-07 04:07:00|||||||||1
1738901230000|2025-02-07 04:07:10|||||||||1
1738901260000|2025-02-07 04:07:40|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|10
1738901270000|2025-02-07 04:07:50|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|12
1738901290000|2025-02-07 04:08:10|6079.69|6078.99|6079.69|6078.99|6079.82|6079.12|6079.57|6078.87|7
1738901310000|2025-02-07 04:08:30|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|1
1738901320000|2025-02-07 04:08:40|6079.94|6079.24|6079.94|6079.24|6079.94|6079.24|6079.94|6079.24|9
1738901330000|2025-02-07 04:08:50|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|0
1738901340000|2025-02-07 04:09:00|6079.94|6079.24|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|4
1738901370000|2025-02-07 04:09:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|22
1738901380000|2025-02-07 04:09:40|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|5
1738901390000|2025-02-07 04:09:50|6079.57|6078.87|6079.69|6078.99|6079.69|6078.99|6079.57|6078.87|0
1738901400000|2025-02-07 04:10:00|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|0
1738901410000|2025-02-07 04:10:10|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.57|6078.87|6
1738901420000|2025-02-07 04:10:20|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|0
1738901430000|2025-02-07 04:10:30|||||||||1
1738901440000|2025-02-07 04:10:40|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|14
1738901450000|2025-02-07 04:10:50|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|34
1738901460000|2025-02-07 04:11:00|||||||||1
1738901470000|2025-02-07 04:11:10|||||||||1
1738901490000|2025-02-07 04:11:30|||||||||1
1738901500000|2025-02-07 04:11:40|||||||||7
1738901510000|2025-02-07 04:11:50|||||||||1
1738901520000|2025-02-07 04:12:00|||||||||2
1738901530000|2025-02-07 04:12:10|||||||||1
1738901540000|2025-02-07 04:12:20|||||||||2
1738901560000|2025-02-07 04:12:40|||||||||3
1738901570000|2025-02-07 04:12:50|||||||||3
1738901590000|2025-02-07 04:13:10|||||||||4
1738901610000|2025-02-07 04:13:30|||||||||2
1738901620000|2025-02-07 04:13:40|||||||||1
1738901630000|2025-02-07 04:13:50|||||||||5
1738901640000|2025-02-07 04:14:00|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|5
1738901650000|2025-02-07 04:14:10|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|1
1738901660000|2025-02-07 04:14:20|||||||||2
1738901670000|2025-02-07 04:14:30|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|6
1738901680000|2025-02-07 04:14:40|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|4
1738901690000|2025-02-07 04:14:50|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|9
1738901710000|2025-02-07 04:15:10|||||||||7
1738901720000|2025-02-07 04:15:20|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|1
1738901730000|2025-02-07 04:15:30|||||||||1
1738901740000|2025-02-07 04:15:40|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|2
1738901750000|2025-02-07 04:15:50|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|8
1738901760000|2025-02-07 04:16:00|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|0
1738901780000|2025-02-07 04:16:20|||||||||9
1738901790000|2025-02-07 04:16:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|10
1738901810000|2025-02-07 04:16:50|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|6
1738901820000|2025-02-07 04:17:00|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|1
1738901830000|2025-02-07 04:17:10|||||||||2
1738901850000|2025-02-07 04:17:30|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|2
1738901860000|2025-02-07 04:17:40|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|6
1738901870000|2025-02-07 04:17:50|||||||||2
1738901880000|2025-02-07 04:18:00|||||||||3
1738901890000|2025-02-07 04:18:10|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|12
1738901900000|2025-02-07 04:18:20|||||||||12
1738901910000|2025-02-07 04:18:30|6079.57|6078.87|6079.69|6078.99|6079.69|6078.99|6079.57|6078.87|2
1738901920000|2025-02-07 04:18:40|6079.57|6078.87|6079.69|6078.99|6079.69|6078.99|6079.57|6078.87|1
1738901930000|2025-02-07 04:18:50|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|1
1738901950000|2025-02-07 04:19:10|||||||||1
1738901960000|2025-02-07 04:19:20|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|5
1738901970000|2025-02-07 04:19:30|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|2
1738901980000|2025-02-07 04:19:40|6079.82|6079.12|6079.57|6078.87|6079.82|6079.12|6079.57|6078.87|2
1738902000000|2025-02-07 04:20:00|||||||||5
1738902010000|2025-02-07 04:20:10|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|12
1738902020000|2025-02-07 04:20:20|||||||||5
1738902030000|2025-02-07 04:20:30|||||||||5
1738902050000|2025-02-07 04:20:50|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|6
1738902060000|2025-02-07 04:21:00|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|2
1738902090000|2025-02-07 04:21:30|||||||||9
1738902110000|2025-02-07 04:21:50|||||||||2
1738902120000|2025-02-07 04:22:00|||||||||1
1738902130000|2025-02-07 04:22:10|||||||||17
1738902160000|2025-02-07 04:22:40|||||||||1
1738902180000|2025-02-07 04:23:00|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|0
1738902190000|2025-02-07 04:23:10|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|12
1738902230000|2025-02-07 04:23:50|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|4
1738902240000|2025-02-07 04:24:00|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|0
1738902250000|2025-02-07 04:24:10|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|6
1738902300000|2025-02-07 04:25:00|||||||||1
1738902330000|2025-02-07 04:25:30|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|8
1738902340000|2025-02-07 04:25:40|||||||||5
1738902370000|2025-02-07 04:26:10|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|10
1738902380000|2025-02-07 04:26:20|6079.69|6078.99|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|13
1738902390000|2025-02-07 04:26:30|||||||||2
1738902400000|2025-02-07 04:26:40|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6
1738902420000|2025-02-07 04:27:00|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|5
1738902440000|2025-02-07 04:27:20|||||||||1
1738902480000|2025-02-07 04:28:00|||||||||2
1738902490000|2025-02-07 04:28:10|||||||||1
1738902500000|2025-02-07 04:28:20|||||||||3
1738902510000|2025-02-07 04:28:30|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6
1738902530000|2025-02-07 04:28:50|6079.19|6078.49|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|20
1738902540000|2025-02-07 04:29:00|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|0
1738902550000|2025-02-07 04:29:10|6079.19|6078.49|6078.82|6078.12|6079.19|6078.49|6078.57|6077.87|99
1738902560000|2025-02-07 04:29:20|6078.57|6077.87|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|38
1738902570000|2025-02-07 04:29:30|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|7
1738902580000|2025-02-07 04:29:40|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|13
1738902600000|2025-02-07 04:30:00|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|16
1738902620000|2025-02-07 04:30:20|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|22
1738902640000|2025-02-07 04:30:40|||||||||3
1738902660000|2025-02-07 04:31:00|||||||||2
1738902670000|2025-02-07 04:31:10|||||||||7
1738902700000|2025-02-07 04:31:40|||||||||1
1738902720000|2025-02-07 04:32:00|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|2
1738902730000|2025-02-07 04:32:10|6078.94|6078.24|6078.94|6078.24|6079.07|6078.37|6078.94|6078.24|3
1738902740000|2025-02-07 04:32:20|6078.82|6078.12|6078.94|6078.24|6078.94|6078.24|6078.82|6078.12|3
1738902750000|2025-02-07 04:32:30|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|1
1738902800000|2025-02-07 04:33:20|||||||||1
1738902820000|2025-02-07 04:33:40|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|7
1738902860000|2025-02-07 04:34:20|||||||||2
1738902870000|2025-02-07 04:34:30|6078.57|6077.87|6078.69|6077.99|6078.82|6078.12|6078.57|6077.87|29
1738902880000|2025-02-07 04:34:40|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|2
1738902890000|2025-02-07 04:34:50|||||||||1
1738902910000|2025-02-07 04:35:10|6078.57|6077.87|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|5
1738902920000|2025-02-07 04:35:20|||||||||1
1738902930000|2025-02-07 04:35:30|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|3
1738902940000|2025-02-07 04:35:40|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|0
1738902950000|2025-02-07 04:35:50|||||||||1
1738902960000|2025-02-07 04:36:00|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|3
1738902970000|2025-02-07 04:36:10|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|30
1738902980000|2025-02-07 04:36:20|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|3
1738902990000|2025-02-07 04:36:30|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|6
1738903000000|2025-02-07 04:36:40|||||||||3
1738903010000|2025-02-07 04:36:50|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|12
1738903020000|2025-02-07 04:37:00|||||||||5
1738903030000|2025-02-07 04:37:10|||||||||5
1738903040000|2025-02-07 04:37:20|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|13
1738903060000|2025-02-07 04:37:40|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|20
1738903090000|2025-02-07 04:38:10|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|13
1738903130000|2025-02-07 04:38:50|6078.94|6078.24|6078.94|6078.24|6078.94|6078.24|6078.94|6078.24|15
1738903140000|2025-02-07 04:39:00|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|0
1738903150000|2025-02-07 04:39:10|||||||||3
1738903160000|2025-02-07 04:39:20|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|1
1738903180000|2025-02-07 04:39:40|||||||||2
1738903200000|2025-02-07 04:40:00|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|20
1738903260000|2025-02-07 04:41:00|6078.94|6078.24|6078.94|6078.24|6079.07|6078.37|6078.94|6078.24|7
1738903270000|2025-02-07 04:41:10|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|8
1738903290000|2025-02-07 04:41:30|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|2
1738903300000|2025-02-07 04:41:40|6078.94|6078.24|6078.94|6078.24|6078.94|6078.24|6078.94|6078.24|1
1738903310000|2025-02-07 04:41:50|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|1
1738903330000|2025-02-07 04:42:10|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|13
1738903340000|2025-02-07 04:42:20|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|4
1738903400000|2025-02-07 04:43:20|||||||||1
1738903410000|2025-02-07 04:43:30|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|1
1738903430000|2025-02-07 04:43:50|||||||||3
1738903440000|2025-02-07 04:44:00|||||||||2
1738903470000|2025-02-07 04:44:30|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|15
1738903500000|2025-02-07 04:45:00|||||||||3
1738903520000|2025-02-07 04:45:20|||||||||1
1738903540000|2025-02-07 04:45:40|||||||||2
1738903550000|2025-02-07 04:45:50|||||||||1
1738903560000|2025-02-07 04:46:00|6079.32|6078.62|6079.19|6078.49|6079.32|6078.62|6079.19|6078.49|19
1738903570000|2025-02-07 04:46:10|6079.07|6078.37|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|2
1738903580000|2025-02-07 04:46:20|6079.07|6078.37|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|4
1738903600000|2025-02-07 04:46:40|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|9
1738903610000|2025-02-07 04:46:50|||||||||4
1738903620000|2025-02-07 04:47:00|||||||||19
1738903660000|2025-02-07 04:47:40|||||||||14
1738903670000|2025-02-07 04:47:50|||||||||9
1738903680000|2025-02-07 04:48:00|||||||||1
1738903690000|2025-02-07 04:48:10|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6
1738903730000|2025-02-07 04:48:50|6078.82|6078.12|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|13
1738903740000|2025-02-07 04:49:00|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|3
1738903750000|2025-02-07 04:49:10|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|11
1738903760000|2025-02-07 04:49:20|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|15
1738903770000|2025-02-07 04:49:30|6078.82|6078.12|6078.69|6077.99|6078.82|6078.12|6078.69|6077.99|9
1738903780000|2025-02-07 04:49:40|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|0
1738903800000|2025-02-07 04:50:00|||||||||12
1738903810000|2025-02-07 04:50:10|6078.94|6078.24|6078.94|6078.24|6078.94|6078.24|6078.82|6078.12|14
1738903820000|2025-02-07 04:50:20|6078.82|6078.12|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|2
1738903830000|2025-02-07 04:50:30|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|8
1738903840000|2025-02-07 04:50:40|6078.32|6077.62|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|7
1738903860000|2025-02-07 04:51:00|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|12
1738903870000|2025-02-07 04:51:10|6078.44|6077.74|6078.44|6077.74|6078.57|6077.87|6078.44|6077.74|5
1738903880000|2025-02-07 04:51:20|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|0
1738903900000|2025-02-07 04:51:40|||||||||9
1738903920000|2025-02-07 04:52:00|6078.69|6077.99|6078.57|6077.87|6078.69|6077.99|6078.57|6077.87|0
1738903930000|2025-02-07 04:52:10|||||||||1
1738903950000|2025-02-07 04:52:30|||||||||1
1738903960000|2025-02-07 04:52:40|||||||||19
1738903970000|2025-02-07 04:52:50|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|3
1738903980000|2025-02-07 04:53:00|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|3
1738904000000|2025-02-07 04:53:20|||||||||1
1738904010000|2025-02-07 04:53:30|||||||||4
1738904020000|2025-02-07 04:53:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|12
1738904070000|2025-02-07 04:54:30|||||||||7
1738904080000|2025-02-07 04:54:40|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|11
1738904090000|2025-02-07 04:54:50|||||||||2
1738904100000|2025-02-07 04:55:00|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|3
1738904110000|2025-02-07 04:55:10|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|2
1738904120000|2025-02-07 04:55:20|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|12
1738904130000|2025-02-07 04:55:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|7
1738904140000|2025-02-07 04:55:40|||||||||1
1738904150000|2025-02-07 04:55:50|||||||||8
1738904160000|2025-02-07 04:56:00|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|10
1738904170000|2025-02-07 04:56:10|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|4
1738904180000|2025-02-07 04:56:20|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|5
1738904190000|2025-02-07 04:56:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|0
1738904200000|2025-02-07 04:56:40|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|9
1738904210000|2025-02-07 04:56:50|6078.57|6077.87|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|4
1738904220000|2025-02-07 04:57:00|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|6
1738904250000|2025-02-07 04:57:30|||||||||2
1738904270000|2025-02-07 04:57:50|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|1
1738904280000|2025-02-07 04:58:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|0
1738904300000|2025-02-07 04:58:20|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|11
1738904310000|2025-02-07 04:58:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|0
1738904340000|2025-02-07 04:59:00|||||||||2
1738904370000|2025-02-07 04:59:30|||||||||5
1738904380000|2025-02-07 04:59:40|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|12
1738904390000|2025-02-07 04:59:50|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|0
1738904400000|2025-02-07 05:00:00|6078.57|6077.87|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|19
1738904420000|2025-02-07 05:00:20|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|2
1738904430000|2025-02-07 05:00:30|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|9
1738904440000|2025-02-07 05:00:40|||||||||1
1738904450000|2025-02-07 05:00:50|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|3
1738904460000|2025-02-07 05:01:00|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|1
1738904470000|2025-02-07 05:01:10|||||||||6
1738904480000|2025-02-07 05:01:20|||||||||2
1738904490000|2025-02-07 05:01:30|||||||||2
1738904500000|2025-02-07 05:01:40|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|8
1738904510000|2025-02-07 05:01:50|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|5
1738904520000|2025-02-07 05:02:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|0
1738904530000|2025-02-07 05:02:10|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|1
1738904550000|2025-02-07 05:02:30|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|2
1738904560000|2025-02-07 05:02:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|9
1738904570000|2025-02-07 05:02:50|||||||||2
1738904580000|2025-02-07 05:03:00|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|2
1738904590000|2025-02-07 05:03:10|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|25
1738904600000|2025-02-07 05:03:20|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|5
1738904610000|2025-02-07 05:03:30|||||||||1
1738904620000|2025-02-07 05:03:40|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|0
1738904630000|2025-02-07 05:03:50|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|1
1738904640000|2025-02-07 05:04:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|1
1738904650000|2025-02-07 05:04:10|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|2
1738904660000|2025-02-07 05:04:20|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|0
1738904670000|2025-02-07 05:04:30|6078.19|6077.49|6078.32|6077.62|6078.57|6077.87|6078.19|6077.49|10
1738904680000|2025-02-07 05:04:40|||||||||1
1738904690000|2025-02-07 05:04:50|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|2
1738904700000|2025-02-07 05:05:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|0
1738904710000|2025-02-07 05:05:10|||||||||1
1738904720000|2025-02-07 05:05:20|||||||||3
1738904750000|2025-02-07 05:05:50|||||||||1
1738904760000|2025-02-07 05:06:00|6078.57|6077.87|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|17
1738904780000|2025-02-07 05:06:20|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|10
1738904790000|2025-02-07 05:06:30|||||||||1
1738904800000|2025-02-07 05:06:40|6078.19|6077.49|6078.19|6077.49|6078.32|6077.62|6078.07|6077.37|16
1738904810000|2025-02-07 05:06:50|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|0
1738904820000|2025-02-07 05:07:00|||||||||7
1738904850000|2025-02-07 05:07:30|||||||||2
1738904890000|2025-02-07 05:08:10|||||||||13
1738904930000|2025-02-07 05:08:50|||||||||3
1738904950000|2025-02-07 05:09:10|6077.82|6077.12|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|24
1738904960000|2025-02-07 05:09:20|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|0
1738904990000|2025-02-07 05:09:50|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6
1738905000000|2025-02-07 05:10:00|||||||||7
1738905010000|2025-02-07 05:10:10|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|17
1738905020000|2025-02-07 05:10:20|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|7
1738905030000|2025-02-07 05:10:30|||||||||3
1738905060000|2025-02-07 05:11:00|||||||||18
1738905070000|2025-02-07 05:11:10|||||||||1
1738905080000|2025-02-07 05:11:20|||||||||5
1738905090000|2025-02-07 05:11:30|||||||||1
1738905100000|2025-02-07 05:11:40|||||||||1
1738905120000|2025-02-07 05:12:00|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|3
1738905170000|2025-02-07 05:12:50|||||||||1
1738905180000|2025-02-07 05:13:00|||||||||3
1738905190000|2025-02-07 05:13:10|||||||||1
1738905200000|2025-02-07 05:13:20|||||||||1
1738905220000|2025-02-07 05:13:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|11
1738905230000|2025-02-07 05:13:50|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|7
1738905240000|2025-02-07 05:14:00|6078.57|6077.87|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|0
1738905250000|2025-02-07 05:14:10|||||||||5
1738905270000|2025-02-07 05:14:30|||||||||1
1738905300000|2025-02-07 05:15:00|6078.07|6077.37|6078.19|6077.49|6078.19|6077.49|6078.07|6077.37|20
1738905310000|2025-02-07 05:15:10|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|1
1738905320000|2025-02-07 05:15:20|6078.19|6077.49|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|9
1738905330000|2025-02-07 05:15:30|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|3
1738905340000|2025-02-07 05:15:40|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|26
1738905350000|2025-02-07 05:15:50|||||||||5
1738905360000|2025-02-07 05:16:00|6078.32|6077.62|6078.44|6077.74|6078.44|6077.74|6078.32|6077.62|15
1738905370000|2025-02-07 05:16:10|6078.32|6077.62|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|4
1738905420000|2025-02-07 05:17:00|||||||||2
1738905440000|2025-02-07 05:17:20|||||||||1
1738905450000|2025-02-07 05:17:30|||||||||6
1738905490000|2025-02-07 05:18:10|6078.07|6077.37|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|18
1738905510000|2025-02-07 05:18:30|||||||||2
1738905520000|2025-02-07 05:18:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|18
1738905540000|2025-02-07 05:19:00|||||||||5
1738905560000|2025-02-07 05:19:20|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|3
1738905570000|2025-02-07 05:19:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|4
1738905590000|2025-02-07 05:19:50|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|6
1738905600000|2025-02-07 05:20:00|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|3
1738905610000|2025-02-07 05:20:10|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|19
1738905620000|2025-02-07 05:20:20|6077.94|6077.24|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|26
1738905630000|2025-02-07 05:20:30|||||||||20
1738905640000|2025-02-07 05:20:40|||||||||2
1738905650000|2025-02-07 05:20:50|||||||||18
1738905670000|2025-02-07 05:21:10|6077.57|6076.87|6078.07|6077.37|6078.07|6077.37|6077.57|6076.87|159
1738905700000|2025-02-07 05:21:40|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|10
1738905710000|2025-02-07 05:21:50|6077.82|6077.12|6077.94|6077.24|6077.94|6077.24|6077.82|6077.12|7
1738905720000|2025-02-07 05:22:00|6078.07|6077.37|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|7
1738905730000|2025-02-07 05:22:10|6077.94|6077.24|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|7
1738905740000|2025-02-07 05:22:20|6078.07|6077.37|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|33
1738905750000|2025-02-07 05:22:30|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6077.82|6077.12|29
1738905780000|2025-02-07 05:23:00|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|15
1738905810000|2025-02-07 05:23:30|||||||||13
1738905820000|2025-02-07 05:23:40|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|3
1738905830000|2025-02-07 05:23:50|||||||||10
1738905840000|2025-02-07 05:24:00|||||||||2
1738905850000|2025-02-07 05:24:10|6077.82|6077.12|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|5
1738905860000|2025-02-07 05:24:20|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|0
1738905880000|2025-02-07 05:24:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|8
1738905910000|2025-02-07 05:25:10|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|24
1738905920000|2025-02-07 05:25:20|||||||||20
1738905930000|2025-02-07 05:25:30|||||||||1
1738905940000|2025-02-07 05:25:40|||||||||4
1738905960000|2025-02-07 05:26:00|||||||||2
1738906010000|2025-02-07 05:26:50|||||||||1
1738906020000|2025-02-07 05:27:00|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|49
1738906030000|2025-02-07 05:27:10|||||||||27
1738906040000|2025-02-07 05:27:20|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.69|6076.99|24
1738906050000|2025-02-07 05:27:30|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.69|6076.99|2
1738906060000|2025-02-07 05:27:40|6078.07|6077.37|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|21
1738906070000|2025-02-07 05:27:50|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|0
1738906090000|2025-02-07 05:28:10|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|3
1738906100000|2025-02-07 05:28:20|6078.07|6077.37|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|2
1738906130000|2025-02-07 05:28:50|||||||||4
1738906140000|2025-02-07 05:29:00|||||||||1
1738906150000|2025-02-07 05:29:10|||||||||4
1738906160000|2025-02-07 05:29:20|||||||||1
1738906170000|2025-02-07 05:29:30|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|14
1738906180000|2025-02-07 05:29:40|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|19
1738906190000|2025-02-07 05:29:50|||||||||3
1738906200000|2025-02-07 05:30:00|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|18
1738906210000|2025-02-07 05:30:10|||||||||14
1738906220000|2025-02-07 05:30:20|||||||||11
1738906230000|2025-02-07 05:30:30|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|41
1738906240000|2025-02-07 05:30:40|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|18
1738906260000|2025-02-07 05:31:00|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|14
1738906270000|2025-02-07 05:31:10|||||||||1
1738906290000|2025-02-07 05:31:30|6078.94|6078.24|6078.94|6078.24|6078.94|6078.24|6078.94|6078.24|24
1738906300000|2025-02-07 05:31:40|6078.82|6078.12|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|20
1738906320000|2025-02-07 05:32:00|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|13
1738906330000|2025-02-07 05:32:10|||||||||16
1738906340000|2025-02-07 05:32:20|||||||||7
1738906370000|2025-02-07 05:32:50|6078.69|6077.99|6078.57|6077.87|6078.69|6077.99|6078.57|6077.87|10
1738906380000|2025-02-07 05:33:00|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|18
1738906390000|2025-02-07 05:33:10|||||||||10
1738906400000|2025-02-07 05:33:20|6077.82|6077.12|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|116
1738906410000|2025-02-07 05:33:30|6077.69|6076.99|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|8
1738906420000|2025-02-07 05:33:40|6077.69|6076.99|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|2
1738906430000|2025-02-07 05:33:50|6077.82|6077.12|6078.07|6077.37|6078.07|6077.37|6077.82|6077.12|5
1738906440000|2025-02-07 05:34:00|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|17
1738906450000|2025-02-07 05:34:10|||||||||19
1738906480000|2025-02-07 05:34:40|||||||||1
1738906490000|2025-02-07 05:34:50|||||||||1
1738906500000|2025-02-07 05:35:00|||||||||4
1738906510000|2025-02-07 05:35:10|6078.07|6077.37|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|25
1738906520000|2025-02-07 05:35:20|6078.07|6077.37|6077.94|6077.24|6078.07|6077.37|6077.94|6077.24|2
1738906530000|2025-02-07 05:35:30|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|1
1738906540000|2025-02-07 05:35:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|14
1738906550000|2025-02-07 05:35:50|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|4
1738906560000|2025-02-07 05:36:00|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|2
1738906570000|2025-02-07 05:36:10|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|2
1738906590000|2025-02-07 05:36:30|||||||||1
1738906610000|2025-02-07 05:36:50|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|1
1738906620000|2025-02-07 05:37:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|3
1738906640000|2025-02-07 05:37:20|||||||||1
1738906650000|2025-02-07 05:37:30|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|3
1738906680000|2025-02-07 05:38:00|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|7
1738906700000|2025-02-07 05:38:20|||||||||1
1738906710000|2025-02-07 05:38:30|6078.07|6077.37|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|11
1738906720000|2025-02-07 05:38:40|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|1
1738906760000|2025-02-07 05:39:20|||||||||5
1738906770000|2025-02-07 05:39:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|32
1738906790000|2025-02-07 05:39:50|||||||||5
1738906800000|2025-02-07 05:40:00|6078.19|6077.49|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|14
1738906830000|2025-02-07 05:40:30|||||||||3
1738906840000|2025-02-07 05:40:40|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|6
1738906860000|2025-02-07 05:41:00|6077.82|6077.12|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|32
1738906880000|2025-02-07 05:41:20|6077.82|6077.12|6078.07|6077.37|6078.07|6077.37|6077.82|6077.12|3
1738906890000|2025-02-07 05:41:30|6077.94|6077.24|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|4
1738906900000|2025-02-07 05:41:40|||||||||1
1738906920000|2025-02-07 05:42:00|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|125
1738906930000|2025-02-07 05:42:10|6077.19|6076.49|6077.07|6076.37|6077.19|6076.49|6077.07|6076.37|12
1738906940000|2025-02-07 05:42:20|||||||||5
1738906950000|2025-02-07 05:42:30|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.94|6076.24|13
1738906970000|2025-02-07 05:42:50|6076.94|6076.24|6076.94|6076.24|6077.07|6076.37|6076.94|6076.24|1
1738906980000|2025-02-07 05:43:00|6076.82|6076.12|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|12
1738906990000|2025-02-07 05:43:10|6076.94|6076.24|6076.82|6076.12|6076.94|6076.24|6076.82|6076.12|21
1738907000000|2025-02-07 05:43:20|6076.94|6076.24|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|10
1738907010000|2025-02-07 05:43:30|||||||||2
1738907020000|2025-02-07 05:43:40|||||||||20
1738907040000|2025-02-07 05:44:00|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|23
1738907050000|2025-02-07 05:44:10|||||||||2
1738907080000|2025-02-07 05:44:40|||||||||7
1738907090000|2025-02-07 05:44:50|||||||||13
1738907100000|2025-02-07 05:45:00|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|15
1738907120000|2025-02-07 05:45:20|||||||||3
1738907140000|2025-02-07 05:45:40|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|12
1738907150000|2025-02-07 05:45:50|6076.82|6076.12|6076.94|6076.24|6076.94|6076.24|6076.82|6076.12|6
1738907160000|2025-02-07 05:46:00|6076.82|6076.12|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|2
1738907170000|2025-02-07 05:46:10|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6076.94|6076.24|8
1738907180000|2025-02-07 05:46:20|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.94|6076.24|6
1738907190000|2025-02-07 05:46:30|||||||||2
1738907220000|2025-02-07 05:47:00|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|9
1738907250000|2025-02-07 05:47:30|6076.94|6076.24|6076.82|6076.12|6076.94|6076.24|6076.82|6076.12|86
1738907260000|2025-02-07 05:47:40|||||||||12
1738907270000|2025-02-07 05:47:50|6076.69|6075.99|6076.57|6075.87|6076.69|6075.99|6076.57|6075.87|6
1738907280000|2025-02-07 05:48:00|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.19|6075.49|14
1738907290000|2025-02-07 05:48:10|6076.19|6075.49|6076.19|6075.49|6076.19|6075.49|6076.19|6075.49|25
1738907300000|2025-02-07 05:48:20|6076.32|6075.62|6076.07|6075.37|6076.32|6075.62|6076.07|6075.37|11
1738907310000|2025-02-07 05:48:30|||||||||7
1738907320000|2025-02-07 05:48:40|||||||||24
1738907330000|2025-02-07 05:48:50|6075.94|6075.24|6076.07|6075.37|6076.07|6075.37|6075.94|6075.24|9
1738907340000|2025-02-07 05:49:00|||||||||15
1738907350000|2025-02-07 05:49:10|6076.19|6075.49|6076.07|6075.37|6076.32|6075.62|6076.07|6075.37|18
1738907360000|2025-02-07 05:49:20|6076.19|6075.49|6076.32|6075.62|6076.32|6075.62|6076.19|6075.49|14
1738907380000|2025-02-07 05:49:40|||||||||1
1738907390000|2025-02-07 05:49:50|||||||||10
1738907400000|2025-02-07 05:50:00|6076.19|6075.49|6076.32|6075.62|6076.32|6075.62|6076.19|6075.49|24
1738907410000|2025-02-07 05:50:10|6076.57|6075.87|6076.32|6075.62|6076.57|6075.87|6076.32|6075.62|18
1738907420000|2025-02-07 05:50:20|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|3
1738907430000|2025-02-07 05:50:30|6076.44|6075.74|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|13
1738907440000|2025-02-07 05:50:40|||||||||3
1738907450000|2025-02-07 05:50:50|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|14
1738907480000|2025-02-07 05:51:20|6076.19|6075.49|6076.07|6075.37|6076.32|6075.62|6076.07|6075.37|13
1738907490000|2025-02-07 05:51:30|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|13
1738907500000|2025-02-07 05:51:40|||||||||3
1738907530000|2025-02-07 05:52:10|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|15
1738907540000|2025-02-07 05:52:20|||||||||13
1738907550000|2025-02-07 05:52:30|6075.94|6075.24|6076.07|6075.37|6076.07|6075.37|6075.94|6075.24|35
1738907560000|2025-02-07 05:52:40|||||||||1
1738907580000|2025-02-07 05:53:00|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|9
1738907600000|2025-02-07 05:53:20|6076.44|6075.74|6076.32|6075.62|6076.44|6075.74|6076.32|6075.62|7
1738907610000|2025-02-07 05:53:30|||||||||5
1738907620000|2025-02-07 05:53:40|6076.44|6075.74|6076.32|6075.62|6076.57|6075.87|6076.32|6075.62|13
1738907630000|2025-02-07 05:53:50|||||||||1
1738907640000|2025-02-07 05:54:00|||||||||1
1738907660000|2025-02-07 05:54:20|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|5
1738907690000|2025-02-07 05:54:50|6076.44|6075.74|6076.57|6075.87|6076.57|6075.87|6076.44|6075.74|17
1738907700000|2025-02-07 05:55:00|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|3
1738907710000|2025-02-07 05:55:10|||||||||1
1738907750000|2025-02-07 05:55:50|||||||||1
1738907760000|2025-02-07 05:56:00|||||||||15
1738907770000|2025-02-07 05:56:10|6076.44|6075.74|6076.57|6075.87|6076.57|6075.87|6076.44|6075.74|6
1738907780000|2025-02-07 05:56:20|||||||||1
1738907810000|2025-02-07 05:56:50|||||||||8
1738907830000|2025-02-07 05:57:10|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|9
1738907840000|2025-02-07 05:57:20|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|18
1738907860000|2025-02-07 05:57:40|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|22
1738907870000|2025-02-07 05:57:50|||||||||2
1738907880000|2025-02-07 05:58:00|6076.94|6076.24|6076.82|6076.12|6076.94|6076.24|6076.82|6076.12|16
1738907900000|2025-02-07 05:58:20|||||||||3
1738907910000|2025-02-07 05:58:30|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|19
1738907920000|2025-02-07 05:58:40|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|14
1738907930000|2025-02-07 05:58:50|||||||||37
1738907940000|2025-02-07 05:59:00|||||||||6
1738907950000|2025-02-07 05:59:10|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6
1738907960000|2025-02-07 05:59:20|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|37
1738907970000|2025-02-07 05:59:30|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|5
1738907980000|2025-02-07 05:59:40|6076.94|6076.24|6076.94|6076.24|6076.94|6076.24|6076.94|6076.24|10
1738907990000|2025-02-07 05:59:50|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|0
1738908000000|2025-02-07 06:00:00|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|7
1738908010000|2025-02-07 06:00:10|||||||||1
1738908020000|2025-02-07 06:00:20|||||||||3
1738908040000|2025-02-07 06:00:40|||||||||6
1738908060000|2025-02-07 06:01:00|||||||||4
1738908070000|2025-02-07 06:01:10|6076.82|6076.12|6076.94|6076.24|6076.94|6076.24|6076.82|6076.12|23
1738908080000|2025-02-07 06:01:20|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|0
1738908090000|2025-02-07 06:01:30|6076.69|6075.99|6076.69|6075.99|6076.69|6075.99|6076.69|6075.99|9
1738908100000|2025-02-07 06:01:40|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.44|6075.74|15
1738908110000|2025-02-07 06:01:50|||||||||1
1738908120000|2025-02-07 06:02:00|6076.32|6075.62|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|18
1738908130000|2025-02-07 06:02:10|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|14
1738908140000|2025-02-07 06:02:20|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.19|6075.49|10
1738908150000|2025-02-07 06:02:30|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|1
1738908160000|2025-02-07 06:02:40|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|11
1738908190000|2025-02-07 06:03:10|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|18
1738908210000|2025-02-07 06:03:30|||||||||5
1738908220000|2025-02-07 06:03:40|6075.82|6075.12|6075.82|6075.12|6075.82|6075.12|6075.82|6075.12|76
1738908240000|2025-02-07 06:04:00|6075.57|6074.87|6075.57|6074.87|6075.57|6074.87|6075.57|6074.87|35
1738908250000|2025-02-07 06:04:10|6075.82|6075.12|6075.57|6074.87|6075.82|6075.12|6075.57|6074.87|40
1738908260000|2025-02-07 06:04:20|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|38
1738908270000|2025-02-07 06:04:30|6075.57|6074.87|6075.57|6074.87|6075.57|6074.87|6075.57|6074.87|42
1738908300000|2025-02-07 06:05:00|6075.07|6074.37|6075.32|6074.62|6075.32|6074.62|6075.07|6074.37|136
1738908310000|2025-02-07 06:05:10|6075.07|6074.37|6075.07|6074.37|6075.32|6074.62|6075.07|6074.37|32
1738908320000|2025-02-07 06:05:20|6075.19|6074.49|6075.32|6074.62|6075.32|6074.62|6075.19|6074.49|4
1738908330000|2025-02-07 06:05:30|6075.07|6074.37|6074.82|6074.12|6075.07|6074.37|6074.82|6074.12|24
1738908340000|2025-02-07 06:05:40|||||||||1
1738908350000|2025-02-07 06:05:50|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|31
1738908360000|2025-02-07 06:06:00|||||||||1
1738908380000|2025-02-07 06:06:20|6074.82|6074.12|6075.07|6074.37|6075.07|6074.37|6074.82|6074.12|22
1738908390000|2025-02-07 06:06:30|6074.94|6074.24|6075.07|6074.37|6075.07|6074.37|6074.94|6074.24|5
1738908410000|2025-02-07 06:06:50|||||||||10
1738908420000|2025-02-07 06:07:00|6074.94|6074.24|6075.07|6074.37|6075.07|6074.37|6074.82|6074.12|4
1738908450000|2025-02-07 06:07:30|||||||||1
1738908460000|2025-02-07 06:07:40|||||||||2
1738908470000|2025-02-07 06:07:50|6074.82|6074.12|6074.82|6074.12|6075.07|6074.37|6074.82|6074.12|29
1738908480000|2025-02-07 06:08:00|6074.57|6073.87|6074.32|6073.62|6074.57|6073.87|6074.32|6073.62|234
1738908490000|2025-02-07 06:08:10|6074.07|6073.37|6074.07|6073.37|6074.32|6073.62|6074.07|6073.37|41
1738908500000|2025-02-07 06:08:20|6074.32|6073.62|6074.82|6074.12|6074.82|6074.12|6074.32|6073.62|173
1738908510000|2025-02-07 06:08:30|6074.94|6074.24|6075.07|6074.37|6075.07|6074.37|6074.82|6074.12|4
1738908520000|2025-02-07 06:08:40|6074.94|6074.24|6074.82|6074.12|6074.94|6074.24|6074.82|6074.12|13
1738908530000|2025-02-07 06:08:50|||||||||4
1738908540000|2025-02-07 06:09:00|||||||||6
1738908550000|2025-02-07 06:09:10|6074.94|6074.24|6074.82|6074.12|6074.94|6074.24|6074.82|6074.12|2
1738908560000|2025-02-07 06:09:20|6075.07|6074.37|6074.82|6074.12|6075.07|6074.37|6074.82|6074.12|40
1738908570000|2025-02-07 06:09:30|||||||||5
1738908580000|2025-02-07 06:09:40|6075.07|6074.37|6074.82|6074.12|6075.07|6074.37|6074.82|6074.12|11
1738908600000|2025-02-07 06:10:00|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6
1738908610000|2025-02-07 06:10:10|6074.82|6074.12|6074.57|6073.87|6074.82|6074.12|6074.57|6073.87|12
1738908620000|2025-02-07 06:10:20|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|12
1738908630000|2025-02-07 06:10:30|6074.57|6073.87|6074.57|6073.87|6074.57|6073.87|6074.57|6073.87|11
1738908640000|2025-02-07 06:10:40|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|6
1738908650000|2025-02-07 06:10:50|||||||||8
1738908670000|2025-02-07 06:11:10|||||||||2
1738908680000|2025-02-07 06:11:20|||||||||14
1738908700000|2025-02-07 06:11:40|6074.57|6073.87|6074.57|6073.87|6074.57|6073.87|6074.57|6073.87|8
1738908710000|2025-02-07 06:11:50|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|7
1738908720000|2025-02-07 06:12:00|6074.44|6073.74|6074.57|6073.87|6074.57|6073.87|6074.44|6073.74|0
1738908740000|2025-02-07 06:12:20|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|8
1738908760000|2025-02-07 06:12:40|6074.07|6073.37|6073.82|6073.12|6074.07|6073.37|6073.82|6073.12|13
1738908770000|2025-02-07 06:12:50|6073.57|6072.87|6073.07|6072.37|6073.57|6072.87|6073.07|6072.37|103
1738908780000|2025-02-07 06:13:00|6073.19|6072.49|6073.07|6072.37|6073.32|6072.62|6073.07|6072.37|33
1738908790000|2025-02-07 06:13:10|6073.19|6072.49|6073.32|6072.62|6073.32|6072.62|6073.19|6072.49|7
1738908800000|2025-02-07 06:13:20|6073.19|6072.49|6073.07|6072.37|6073.19|6072.49|6073.07|6072.37|6
1738908810000|2025-02-07 06:13:30|||||||||7
1738908840000|2025-02-07 06:14:00|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|11
1738908850000|2025-02-07 06:14:10|6073.44|6072.74|6073.57|6072.87|6073.57|6072.87|6073.44|6072.74|25
1738908860000|2025-02-07 06:14:20|6073.44|6072.74|6073.57|6072.87|6073.57|6072.87|6073.32|6072.62|6
1738908870000|2025-02-07 06:14:30|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|2
1738908880000|2025-02-07 06:14:40|6073.07|6072.37|6073.32|6072.62|6073.32|6072.62|6073.07|6072.37|18
1738908900000|2025-02-07 06:15:00|6073.57|6072.87|6073.07|6072.37|6073.57|6072.87|6073.07|6072.37|26
1738908910000|2025-02-07 06:15:10|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|14
1738908920000|2025-02-07 06:15:20|6073.19|6072.49|6072.57|6071.87|6073.32|6072.62|6072.07|6071.37|157
1738908930000|2025-02-07 06:15:30|6072.32|6071.62|6072.07|6071.37|6072.32|6071.62|6072.07|6071.37|31
1738908940000|2025-02-07 06:15:40|6072.19|6071.49|6072.19|6071.49|6072.32|6071.62|6072.07|6071.37|7
1738908950000|2025-02-07 06:15:50|6072.32|6071.62|6071.82|6071.12|6072.32|6071.62|6071.82|6071.12|20
1738908960000|2025-02-07 06:16:00|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|6071.94|6071.24|29
1738908970000|2025-02-07 06:16:10|6071.82|6071.12|6072.07|6071.37|6072.07|6071.37|6071.82|6071.12|11
1738908980000|2025-02-07 06:16:20|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|32
1738908990000|2025-02-07 06:16:30|||||||||21
1738909000000|2025-02-07 06:16:40|6072.44|6071.74|6072.32|6071.62|6072.44|6071.74|6072.07|6071.37|19
1738909010000|2025-02-07 06:16:50|||||||||6
1738909020000|2025-02-07 06:17:00|6072.19|6071.49|6072.07|6071.37|6072.19|6071.49|6072.07|6071.37|8
1738909030000|2025-02-07 06:17:10|6072.32|6071.62|6072.07|6071.37|6072.32|6071.62|6072.07|6071.37|12
1738909060000|2025-02-07 06:17:40|||||||||9
1738909070000|2025-02-07 06:17:50|||||||||3
1738909080000|2025-02-07 06:18:00|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|17
1738909090000|2025-02-07 06:18:10|||||||||2
1738909100000|2025-02-07 06:18:20|6072.07|6071.37|6072.07|6071.37|6072.19|6071.49|6072.07|6071.37|10
1738909110000|2025-02-07 06:18:30|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.19|6071.49|11
1738909120000|2025-02-07 06:18:40|6072.19|6071.49|6072.07|6071.37|6072.32|6071.62|6072.07|6071.37|0
1738909130000|2025-02-07 06:18:50|6072.19|6071.49|6072.32|6071.62|6072.57|6071.87|6072.19|6071.49|28
1738909140000|2025-02-07 06:19:00|||||||||1
1738909150000|2025-02-07 06:19:10|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|15
1738909160000|2025-02-07 06:19:20|||||||||2
1738909170000|2025-02-07 06:19:30|||||||||1
1738909180000|2025-02-07 06:19:40|||||||||1
1738909190000|2025-02-07 06:19:50|||||||||4
1738909200000|2025-02-07 06:20:00|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|16
1738909210000|2025-02-07 06:20:10|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|20
1738909220000|2025-02-07 06:20:20|6072.82|6072.12|6073.07|6072.37|6073.07|6072.37|6072.82|6072.12|5
1738909230000|2025-02-07 06:20:30|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|12
1738909240000|2025-02-07 06:20:40|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|21
1738909250000|2025-02-07 06:20:50|6073.69|6072.99|6074.07|6073.37|6074.07|6073.37|6073.69|6072.99|29
1738909260000|2025-02-07 06:21:00|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|6074.07|6073.37|70
1738909270000|2025-02-07 06:21:10|6074.07|6073.37|6073.82|6073.12|6074.07|6073.37|6073.82|6073.12|25
1738909280000|2025-02-07 06:21:20|6074.07|6073.37|6074.07|6073.37|6074.07|6073.37|6073.94|6073.24|5
1738909290000|2025-02-07 06:21:30|||||||||1
1738909300000|2025-02-07 06:21:40|||||||||1
1738909310000|2025-02-07 06:21:50|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|11
1738909320000|2025-02-07 06:22:00|||||||||2
1738909330000|2025-02-07 06:22:10|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|14
1738909340000|2025-02-07 06:22:20|||||||||4
1738909350000|2025-02-07 06:22:30|||||||||1
1738909360000|2025-02-07 06:22:40|||||||||6
1738909380000|2025-02-07 06:23:00|6073.82|6073.12|6073.57|6072.87|6073.82|6073.12|6073.57|6072.87|9
1738909390000|2025-02-07 06:23:10|6073.82|6073.12|6073.57|6072.87|6073.82|6073.12|6073.57|6072.87|5
1738909400000|2025-02-07 06:23:20|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|6073.69|6072.99|7
1738909410000|2025-02-07 06:23:30|6073.69|6072.99|6073.57|6072.87|6073.82|6073.12|6073.57|6072.87|10
1738909420000|2025-02-07 06:23:40|||||||||1
1738909430000|2025-02-07 06:23:50|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|5
1738909440000|2025-02-07 06:24:00|6073.07|6072.37|6073.07|6072.37|6073.07|6072.37|6073.07|6072.37|15
1738909460000|2025-02-07 06:24:20|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.19|6072.49|11
1738909470000|2025-02-07 06:24:30|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.44|6072.74|5
1738909490000|2025-02-07 06:24:50|6073.44|6072.74|6073.57|6072.87|6073.57|6072.87|6073.32|6072.62|3
1738909500000|2025-02-07 06:25:00|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|1
1738909510000|2025-02-07 06:25:10|6073.57|6072.87|6073.69|6072.99|6073.69|6072.99|6073.57|6072.87|15
1738909520000|2025-02-07 06:25:20|6073.82|6073.12|6074.07|6073.37|6074.07|6073.37|6073.82|6073.12|9
1738909530000|2025-02-07 06:25:30|6073.94|6073.24|6073.82|6073.12|6073.94|6073.24|6073.82|6073.12|13
1738909540000|2025-02-07 06:25:40|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|8
1738909550000|2025-02-07 06:25:50|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|28
1738909560000|2025-02-07 06:26:00|6073.69|6072.99|6073.82|6073.12|6073.82|6073.12|6073.69|6072.99|4
1738909570000|2025-02-07 06:26:10|6073.69|6072.99|6073.82|6073.12|6073.82|6073.12|6073.69|6072.99|3
1738909580000|2025-02-07 06:26:20|6073.69|6072.99|6073.57|6072.87|6073.69|6072.99|6073.57|6072.87|1
1738909590000|2025-02-07 06:26:30|||||||||6
1738909620000|2025-02-07 06:27:00|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|25
1738909630000|2025-02-07 06:27:10|6073.44|6072.74|6073.32|6072.62|6073.44|6072.74|6073.32|6072.62|3
1738909640000|2025-02-07 06:27:20|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|3
1738909650000|2025-02-07 06:27:30|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6
1738909670000|2025-02-07 06:27:50|||||||||3
1738909680000|2025-02-07 06:28:00|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|14
1738909690000|2025-02-07 06:28:10|6073.44|6072.74|6073.44|6072.74|6073.57|6072.87|6073.44|6072.74|10
1738909700000|2025-02-07 06:28:20|6073.57|6072.87|6073.82|6073.12|6073.82|6073.12|6073.57|6072.87|12
1738909710000|2025-02-07 06:28:30|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6
1738909720000|2025-02-07 06:28:40|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|7
1738909730000|2025-02-07 06:28:50|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|4
1738909740000|2025-02-07 06:29:00|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|9
1738909750000|2025-02-07 06:29:10|||||||||12
1738909760000|2025-02-07 06:29:20|||||||||3
1738909770000|2025-02-07 06:29:30|||||||||1
1738909780000|2025-02-07 06:29:40|||||||||2
1738909790000|2025-02-07 06:29:50|6074.07|6073.37|6074.19|6073.49|6074.19|6073.49|6074.07|6073.37|13
1738909800000|2025-02-07 06:30:00|6074.07|6073.37|6074.07|6073.37|6074.57|6073.87|6074.07|6073.37|44
1738909810000|2025-02-07 06:30:10|6073.82|6073.12|6073.69|6072.99|6074.07|6073.37|6073.57|6072.87|44
1738909820000|2025-02-07 06:30:20|6073.57|6072.87|6073.57|6072.87|6073.82|6073.12|6073.57|6072.87|15
1738909830000|2025-02-07 06:30:30|6073.44|6072.74|6073.57|6072.87|6073.57|6072.87|6073.32|6072.62|19
1738909840000|2025-02-07 06:30:40|6073.44|6072.74|6073.57|6072.87|6073.57|6072.87|6073.44|6072.74|3
1738909850000|2025-02-07 06:30:50|||||||||1
1738909860000|2025-02-07 06:31:00|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|6073.57|6072.87|16
1738909870000|2025-02-07 06:31:10|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|2
1738909880000|2025-02-07 06:31:20|6073.82|6073.12|6073.57|6072.87|6073.82|6073.12|6073.57|6072.87|6
1738909900000|2025-02-07 06:31:40|6073.69|6072.99|6073.82|6073.12|6073.82|6073.12|6073.69|6072.99|0
1738909920000|2025-02-07 06:32:00|6073.57|6072.87|6073.32|6072.62|6073.57|6072.87|6073.19|6072.49|51
1738909930000|2025-02-07 06:32:10|6073.19|6072.49|6073.57|6072.87|6073.57|6072.87|6073.07|6072.37|13
1738909940000|2025-02-07 06:32:20|6073.44|6072.74|6073.32|6072.62|6073.57|6072.87|6073.19|6072.49|29
1738909950000|2025-02-07 06:32:30|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|3
1738909960000|2025-02-07 06:32:40|||||||||11
1738909970000|2025-02-07 06:32:50|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|6073.82|6073.12|8
1738909980000|2025-02-07 06:33:00|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|8
1738910000000|2025-02-07 06:33:20|6073.44|6072.74|6073.44|6072.74|6073.44|6072.74|6073.44|6072.74|6
1738910010000|2025-02-07 06:33:30|6073.32|6072.62|6073.07|6072.37|6073.32|6072.62|6073.07|6072.37|14
1738910020000|2025-02-07 06:33:40|||||||||4
1738910040000|2025-02-07 06:34:00|6073.32|6072.62|6073.57|6072.87|6073.57|6072.87|6073.32|6072.62|18
1738910050000|2025-02-07 06:34:10|6073.32|6072.62|6073.44|6072.74|6073.44|6072.74|6073.32|6072.62|6
1738910060000|2025-02-07 06:34:20|6073.32|6072.62|6073.44|6072.74|6073.44|6072.74|6073.32|6072.62|0
1738910070000|2025-02-07 06:34:30|6073.32|6072.62|6073.44|6072.74|6073.44|6072.74|6073.32|6072.62|0
1738910080000|2025-02-07 06:34:40|6073.32|6072.62|6073.57|6072.87|6073.57|6072.87|6073.32|6072.62|0
1738910090000|2025-02-07 06:34:50|6073.44|6072.74|6073.44|6072.74|6073.44|6072.74|6073.44|6072.74|1
1738910100000|2025-02-07 06:35:00|6073.32|6072.62|6073.07|6072.37|6073.32|6072.62|6073.07|6072.37|1
1738910110000|2025-02-07 06:35:10|6073.19|6072.49|6072.82|6072.12|6073.19|6072.49|6072.82|6072.12|47
1738910120000|2025-02-07 06:35:20|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6
1738910130000|2025-02-07 06:35:30|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|2
1738910150000|2025-02-07 06:35:50|6072.19|6071.49|6071.82|6071.12|6072.19|6071.49|6071.82|6071.12|31
1738910160000|2025-02-07 06:36:00|||||||||1
1738910170000|2025-02-07 06:36:10|||||||||3
1738910180000|2025-02-07 06:36:20|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|10
1738910190000|2025-02-07 06:36:30|||||||||3
1738910200000|2025-02-07 06:36:40|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|7
1738910210000|2025-02-07 06:36:50|6072.57|6071.87|6072.82|6072.12|6072.82|6072.12|6072.57|6071.87|33
1738910220000|2025-02-07 06:37:00|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.44|6071.74|24
1738910230000|2025-02-07 06:37:10|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.19|6071.49|14
1738910240000|2025-02-07 06:37:20|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6
1738910250000|2025-02-07 06:37:30|||||||||1
1738910260000|2025-02-07 06:37:40|6072.32|6071.62|6072.57|6071.87|6072.57|6071.87|6072.32|6071.62|11
1738910270000|2025-02-07 06:37:50|6072.82|6072.12|6072.82|6072.12|6072.82|6072.12|6072.69|6071.99|9
1738910280000|2025-02-07 06:38:00|6072.69|6071.99|6073.07|6072.37|6073.07|6072.37|6072.69|6071.99|7
1738910300000|2025-02-07 06:38:20|6072.82|6072.12|6072.82|6072.12|6073.07|6072.37|6072.82|6072.12|12
1738910310000|2025-02-07 06:38:30|6073.07|6072.37|6073.07|6072.37|6073.07|6072.37|6073.07|6072.37|8
1738910330000|2025-02-07 06:38:50|||||||||2
1738910340000|2025-02-07 06:39:00|6072.94|6072.24|6073.32|6072.62|6073.32|6072.62|6072.94|6072.24|11
1738910350000|2025-02-07 06:39:10|6073.57|6072.87|6073.32|6072.62|6073.57|6072.87|6073.32|6072.62|18
1738910360000|2025-02-07 06:39:20|||||||||2
1738910370000|2025-02-07 06:39:30|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|7
1738910390000|2025-02-07 06:39:50|||||||||1
1738910400000|2025-02-07 06:40:00|6073.82|6073.12|6074.07|6073.37|6074.07|6073.37|6073.82|6073.12|18
1738910410000|2025-02-07 06:40:10|||||||||24
1738910420000|2025-02-07 06:40:20|6074.19|6073.49|6074.07|6073.37|6074.19|6073.49|6074.07|6073.37|0
1738910430000|2025-02-07 06:40:30|6074.44|6073.74|6074.82|6074.12|6074.82|6074.12|6074.44|6073.74|72
1738910440000|2025-02-07 06:40:40|6074.94|6074.24|6075.07|6074.37|6075.07|6074.37|6074.82|6074.12|71
1738910450000|2025-02-07 06:40:50|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|6
1738910460000|2025-02-07 06:41:00|6075.44|6074.74|6074.82|6074.12|6075.44|6074.74|6074.82|6074.12|60
1738910470000|2025-02-07 06:41:10|6074.69|6073.99|6074.82|6074.12|6074.82|6074.12|6074.57|6073.87|21
1738910480000|2025-02-07 06:41:20|6074.94|6074.24|6075.32|6074.62|6075.32|6074.62|6074.82|6074.12|11
1738910490000|2025-02-07 06:41:30|6075.07|6074.37|6075.32|6074.62|6075.32|6074.62|6075.07|6074.37|2
1738910500000|2025-02-07 06:41:40|6075.19|6074.49|6075.32|6074.62|6075.32|6074.62|6075.07|6074.37|11
1738910510000|2025-02-07 06:41:50|6075.19|6074.49|6075.19|6074.49|6075.19|6074.49|6075.07|6074.37|9
1738910520000|2025-02-07 06:42:00|6075.32|6074.62|6075.19|6074.49|6075.32|6074.62|6075.19|6074.49|0
1738910530000|2025-02-07 06:42:10|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|0
1738910540000|2025-02-07 06:42:20|6075.19|6074.49|6075.07|6074.37|6075.19|6074.49|6075.07|6074.37|20
1738910560000|2025-02-07 06:42:40|||||||||1
1738910570000|2025-02-07 06:42:50|6074.82|6074.12|6074.82|6074.12|6074.82|6074.12|6074.57|6073.87|24
1738910580000|2025-02-07 06:43:00|6074.94|6074.24|6074.82|6074.12|6074.94|6074.24|6074.82|6074.12|6
1738910590000|2025-02-07 06:43:10|6074.57|6073.87|6074.82|6074.12|6074.82|6074.12|6074.57|6073.87|8
1738910600000|2025-02-07 06:43:20|||||||||2
1738910610000|2025-02-07 06:43:30|6074.69|6073.99|6074.82|6074.12|6074.82|6074.12|6074.69|6073.99|3
1738910630000|2025-02-07 06:43:50|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|8
1738910640000|2025-02-07 06:44:00|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|7
1738910650000|2025-02-07 06:44:10|||||||||3
1738910670000|2025-02-07 06:44:30|||||||||16
1738910680000|2025-02-07 06:44:40|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6
1738910690000|2025-02-07 06:44:50|||||||||2
1738910700000|2025-02-07 06:45:00|6074.57|6073.87|6074.57|6073.87|6074.57|6073.87|6074.44|6073.74|52
1738910710000|2025-02-07 06:45:10|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|6074.32|6073.62|7
1738910720000|2025-02-07 06:45:20|6074.19|6073.49|6074.32|6073.62|6074.32|6073.62|6074.07|6073.37|7
1738910730000|2025-02-07 06:45:30|||||||||2
1738910740000|2025-02-07 06:45:40|||||||||1
1738910760000|2025-02-07 06:46:00|||||||||7
1738910780000|2025-02-07 06:46:20|||||||||1
1738910790000|2025-02-07 06:46:30|6074.57|6073.87|6074.57|6073.87|6074.57|6073.87|6074.57|6073.87|3
1738910820000|2025-02-07 06:47:00|6074.82|6074.12|6074.82|6074.12|6074.82|6074.12|6074.82|6074.12|33
1738910840000|2025-02-07 06:47:20|||||||||8
1738910850000|2025-02-07 06:47:30|6074.69|6073.99|6074.82|6074.12|6074.82|6074.12|6074.69|6073.99|3
1738910860000|2025-02-07 06:47:40|||||||||12
1738910880000|2025-02-07 06:48:00|6075.32|6074.62|6075.07|6074.37|6075.57|6074.87|6075.07|6074.37|46
1738910890000|2025-02-07 06:48:10|||||||||11
1738910900000|2025-02-07 06:48:20|||||||||2
1738910920000|2025-02-07 06:48:40|||||||||8
1738910930000|2025-02-07 06:48:50|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|8
1738910940000|2025-02-07 06:49:00|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6
1738910980000|2025-02-07 06:49:40|6075.19|6074.49|6075.32|6074.62|6075.32|6074.62|6075.19|6074.49|2
1738910990000|2025-02-07 06:49:50|6075.57|6074.87|6075.57|6074.87|6075.57|6074.87|6075.57|6074.87|7
1738911000000|2025-02-07 06:50:00|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|6075.32|6074.62|32
1738911010000|2025-02-07 06:50:10|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|6075.07|6074.37|7
1738911040000|2025-02-07 06:50:40|6074.94|6074.24|6075.07|6074.37|6075.07|6074.37|6074.94|6074.24|13
1738911050000|2025-02-07 06:50:50|||||||||1
1738911060000|2025-02-07 06:51:00|6075.57|6074.87|6075.57|6074.87|6075.57|6074.87|6075.57|6074.87|10
1738911070000|2025-02-07 06:51:10|6075.82|6075.12|6076.07|6075.37|6076.07|6075.37|6075.82|6075.12|33
1738911080000|2025-02-07 06:51:20|6076.32|6075.62|6076.32|6075.62|6076.57|6075.87|6076.32|6075.62|31
1738911120000|2025-02-07 06:52:00|6076.44|6075.74|6076.32|6075.62|6076.57|6075.87|6076.32|6075.62|29
1738911130000|2025-02-07 06:52:10|6076.44|6075.74|6076.57|6075.87|6076.57|6075.87|6076.44|6075.74|14
1738911140000|2025-02-07 06:52:20|6076.69|6075.99|6076.82|6076.12|6077.07|6076.37|6076.69|6075.99|25
1738911150000|2025-02-07 06:52:30|6076.94|6076.24|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|34
1738911160000|2025-02-07 06:52:40|6077.07|6076.37|6076.82|6076.12|6077.07|6076.37|6076.82|6076.12|11
1738911180000|2025-02-07 06:53:00|6076.57|6075.87|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|7
1738911190000|2025-02-07 06:53:10|6076.57|6075.87|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|6
1738911200000|2025-02-07 06:53:20|6076.69|6075.99|6076.69|6075.99|6076.82|6076.12|6076.69|6075.99|10
1738911210000|2025-02-07 06:53:30|6076.57|6075.87|6076.32|6075.62|6076.57|6075.87|6076.32|6075.62|5
1738911220000|2025-02-07 06:53:40|||||||||2
1738911230000|2025-02-07 06:53:50|||||||||6
1738911240000|2025-02-07 06:54:00|||||||||1
1738911270000|2025-02-07 06:54:30|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|14
1738911280000|2025-02-07 06:54:40|||||||||1
1738911290000|2025-02-07 06:54:50|||||||||1
1738911300000|2025-02-07 06:55:00|||||||||14
1738911310000|2025-02-07 06:55:10|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|3
1738911320000|2025-02-07 06:55:20|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6
1738911330000|2025-02-07 06:55:30|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|37
1738911340000|2025-02-07 06:55:40|||||||||4
1738911360000|2025-02-07 06:56:00|6076.69|6075.99|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|10
1738911370000|2025-02-07 06:56:10|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|10
1738911380000|2025-02-07 06:56:20|||||||||1
1738911390000|2025-02-07 06:56:30|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|30
1738911400000|2025-02-07 06:56:40|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|9
1738911410000|2025-02-07 06:56:50|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.94|6076.24|8
1738911420000|2025-02-07 06:57:00|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.94|6076.24|6
1738911440000|2025-02-07 06:57:20|||||||||2
1738911450000|2025-02-07 06:57:30|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|9
1738911460000|2025-02-07 06:57:40|||||||||1
1738911470000|2025-02-07 06:57:50|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|16
1738911490000|2025-02-07 06:58:10|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|6077.32|6076.62|4
1738911500000|2025-02-07 06:58:20|6077.19|6076.49|6077.32|6076.62|6077.32|6076.62|6077.19|6076.49|4
1738911510000|2025-02-07 06:58:30|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|7
1738911520000|2025-02-07 06:58:40|6077.32|6076.62|6077.19|6076.49|6077.32|6076.62|6077.07|6076.37|10
1738911530000|2025-02-07 06:58:50|6077.32|6076.62|6077.82|6077.12|6077.82|6077.12|6077.32|6076.62|24
1738911540000|2025-02-07 06:59:00|||||||||12
1738911570000|2025-02-07 06:59:30|||||||||8
1738911580000|2025-02-07 06:59:40|6078.07|6077.37|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|4
1738911590000|2025-02-07 06:59:50|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|6077.82|6077.12|4
1738911600000|2025-02-07 07:00:00|6078.07|6077.37|6079.07|6078.37|6079.07|6078.37|6077.94|6077.24|94
1738911610000|2025-02-07 07:00:10|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6078.82|6078.12|35
1738911620000|2025-02-07 07:00:20|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|57
1738911630000|2025-02-07 07:00:30|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|12
1738911640000|2025-02-07 07:00:40|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|22
1738911650000|2025-02-07 07:00:50|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|7
1738911660000|2025-02-07 07:01:00|6079.44|6078.74|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|60
1738911670000|2025-02-07 07:01:10|6079.07|6078.37|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|14
1738911680000|2025-02-07 07:01:20|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|21
1738911690000|2025-02-07 07:01:30|||||||||2
1738911700000|2025-02-07 07:01:40|6078.57|6077.87|6078.57|6077.87|6078.69|6077.99|6078.44|6077.74|15
1738911710000|2025-02-07 07:01:50|||||||||4
1738911720000|2025-02-07 07:02:00|6078.82|6078.12|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|12
1738911730000|2025-02-07 07:02:10|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|21
1738911740000|2025-02-07 07:02:20|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|14
1738911750000|2025-02-07 07:02:30|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|2
1738911760000|2025-02-07 07:02:40|6078.82|6078.12|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|16
1738911770000|2025-02-07 07:02:50|||||||||5
1738911780000|2025-02-07 07:03:00|6078.82|6078.12|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|29
1738911790000|2025-02-07 07:03:10|6078.32|6077.62|6078.82|6078.12|6078.82|6078.12|6078.32|6077.62|21
1738911800000|2025-02-07 07:03:20|6078.69|6077.99|6079.07|6078.37|6079.07|6078.37|6078.57|6077.87|27
1738911810000|2025-02-07 07:03:30|6078.82|6078.12|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|28
1738911820000|2025-02-07 07:03:40|||||||||8
1738911830000|2025-02-07 07:03:50|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|20
1738911840000|2025-02-07 07:04:00|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|12
1738911850000|2025-02-07 07:04:10|6078.82|6078.12|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|37
1738911870000|2025-02-07 07:04:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|7
1738911880000|2025-02-07 07:04:40|6078.57|6077.87|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|16
1738911890000|2025-02-07 07:04:50|6078.57|6077.87|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|10
1738911900000|2025-02-07 07:05:00|6078.07|6077.37|6079.44|6078.74|6080.07|6079.37|6078.07|6077.37|501
1738911910000|2025-02-07 07:05:10|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|7
1738911920000|2025-02-07 07:05:20|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6
1738911930000|2025-02-07 07:05:30|||||||||9
1738911940000|2025-02-07 07:05:40|||||||||1
1738911950000|2025-02-07 07:05:50|||||||||9
1738911960000|2025-02-07 07:06:00|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|24
1738911970000|2025-02-07 07:06:10|||||||||1
1738911980000|2025-02-07 07:06:20|6079.07|6078.37|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|16
1738911990000|2025-02-07 07:06:30|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|10
1738912000000|2025-02-07 07:06:40|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|6079.07|6078.37|6
1738912010000|2025-02-07 07:06:50|6079.07|6078.37|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|4
1738912020000|2025-02-07 07:07:00|6079.07|6078.37|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|0
1738912050000|2025-02-07 07:07:30|6079.32|6078.62|6078.57|6077.87|6079.32|6078.62|6078.32|6077.62|520
1738912060000|2025-02-07 07:07:40|||||||||18
1738912070000|2025-02-07 07:07:50|||||||||2
1738912090000|2025-02-07 07:08:10|||||||||8
1738912100000|2025-02-07 07:08:20|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|6
1738912110000|2025-02-07 07:08:30|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|12
1738912120000|2025-02-07 07:08:40|||||||||22
1738912130000|2025-02-07 07:08:50|||||||||4
1738912140000|2025-02-07 07:09:00|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|25
1738912150000|2025-02-07 07:09:10|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|2
1738912160000|2025-02-07 07:09:20|6078.82|6078.12|6078.32|6077.62|6078.82|6078.12|6078.32|6077.62|11
1738912170000|2025-02-07 07:09:30|6078.19|6077.49|6078.57|6077.87|6078.57|6077.87|6078.19|6077.49|22
1738912190000|2025-02-07 07:09:50|6078.44|6077.74|6078.44|6077.74|6078.57|6077.87|6078.44|6077.74|0
1738912200000|2025-02-07 07:10:00|6078.57|6077.87|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|6
1738912210000|2025-02-07 07:10:10|||||||||3
1738912220000|2025-02-07 07:10:20|||||||||1
1738912230000|2025-02-07 07:10:30|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|10
1738912240000|2025-02-07 07:10:40|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|2
1738912270000|2025-02-07 07:11:10|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|15
1738912280000|2025-02-07 07:11:20|6078.82|6078.12|6078.94|6078.24|6078.94|6078.24|6078.82|6078.12|8
1738912290000|2025-02-07 07:11:30|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|0
1738912300000|2025-02-07 07:11:40|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|15
1738912310000|2025-02-07 07:11:50|||||||||1
1738912320000|2025-02-07 07:12:00|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|27
1738912330000|2025-02-07 07:12:10|6078.94|6078.24|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|20
1738912340000|2025-02-07 07:12:20|6079.07|6078.37|6078.94|6078.24|6079.07|6078.37|6078.94|6078.24|2
1738912350000|2025-02-07 07:12:30|6079.07|6078.37|6078.94|6078.24|6079.07|6078.37|6078.82|6078.12|13
1738912360000|2025-02-07 07:12:40|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|16
1738912380000|2025-02-07 07:13:00|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|18
1738912390000|2025-02-07 07:13:10|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|1
1738912400000|2025-02-07 07:13:20|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|27
1738912420000|2025-02-07 07:13:40|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|17
1738912430000|2025-02-07 07:13:50|6078.82|6078.12|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|39
1738912440000|2025-02-07 07:14:00|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|6
1738912450000|2025-02-07 07:14:10|||||||||4
1738912460000|2025-02-07 07:14:20|||||||||2
1738912470000|2025-02-07 07:14:30|6078.82|6078.12|6078.94|6078.24|6078.94|6078.24|6078.82|6078.12|32
1738912480000|2025-02-07 07:14:40|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|0
1738912500000|2025-02-07 07:15:00|||||||||8
1738912510000|2025-02-07 07:15:10|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|107
1738912520000|2025-02-07 07:15:20|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|5
1738912530000|2025-02-07 07:15:30|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|9
1738912540000|2025-02-07 07:15:40|||||||||23
1738912550000|2025-02-07 07:15:50|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|4
1738912560000|2025-02-07 07:16:00|6079.94|6079.24|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|72
1738912570000|2025-02-07 07:16:10|6079.69|6078.99|6079.69|6078.99|6079.82|6079.12|6079.57|6078.87|9
1738912580000|2025-02-07 07:16:20|6079.82|6079.12|6079.82|6079.12|6080.07|6079.37|6079.69|6078.99|16
1738912590000|2025-02-07 07:16:30|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.69|6078.99|27
1738912600000|2025-02-07 07:16:40|6079.57|6078.87|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|36
1738912610000|2025-02-07 07:16:50|6079.82|6079.12|6079.57|6078.87|6079.82|6079.12|6079.57|6078.87|39
1738912620000|2025-02-07 07:17:00|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|27
1738912630000|2025-02-07 07:17:10|||||||||2
1738912640000|2025-02-07 07:17:20|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|12
1738912650000|2025-02-07 07:17:30|6079.44|6078.74|6079.07|6078.37|6079.57|6078.87|6079.07|6078.37|13
1738912660000|2025-02-07 07:17:40|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|3
1738912670000|2025-02-07 07:17:50|6078.94|6078.24|6079.32|6078.62|6079.32|6078.62|6078.94|6078.24|16
1738912680000|2025-02-07 07:18:00|6079.57|6078.87|6079.07|6078.37|6079.57|6078.87|6079.07|6078.37|42
1738912690000|2025-02-07 07:18:10|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|19
1738912700000|2025-02-07 07:18:20|||||||||5
1738912710000|2025-02-07 07:18:30|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|4
1738912720000|2025-02-07 07:18:40|6079.44|6078.74|6079.44|6078.74|6079.57|6078.87|6079.32|6078.62|18
1738912730000|2025-02-07 07:18:50|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|0
1738912740000|2025-02-07 07:19:00|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|2
1738912750000|2025-02-07 07:19:10|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|0
1738912760000|2025-02-07 07:19:20|6079.32|6078.62|6079.44|6078.74|6079.44|6078.74|6079.32|6078.62|11
1738912770000|2025-02-07 07:19:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|23
1738912800000|2025-02-07 07:20:00|6079.44|6078.74|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|4
1738912810000|2025-02-07 07:20:10|6079.07|6078.37|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|49
1738912820000|2025-02-07 07:20:20|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|18
1738912830000|2025-02-07 07:20:30|6078.82|6078.12|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|36
1738912860000|2025-02-07 07:21:00|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|1
1738912880000|2025-02-07 07:21:20|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|2
1738912890000|2025-02-07 07:21:30|||||||||17
1738912910000|2025-02-07 07:21:50|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|2
1738912920000|2025-02-07 07:22:00|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|15
1738912930000|2025-02-07 07:22:10|6079.07|6078.37|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|12
1738912940000|2025-02-07 07:22:20|||||||||2
1738912960000|2025-02-07 07:22:40|6078.82|6078.12|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|21
1738912970000|2025-02-07 07:22:50|6078.82|6078.12|6078.94|6078.24|6078.94|6078.24|6078.82|6078.12|6
1738912980000|2025-02-07 07:23:00|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|3
1738912990000|2025-02-07 07:23:10|||||||||12
1738913000000|2025-02-07 07:23:20|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|8
1738913010000|2025-02-07 07:23:30|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|5
1738913020000|2025-02-07 07:23:40|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|2
1738913030000|2025-02-07 07:23:50|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|6078.69|6077.99|0
1738913040000|2025-02-07 07:24:00|6078.57|6077.87|6078.69|6077.99|6078.82|6078.12|6078.57|6077.87|3
1738913050000|2025-02-07 07:24:10|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|0
1738913060000|2025-02-07 07:24:20|||||||||1
1738913070000|2025-02-07 07:24:30|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|8
1738913080000|2025-02-07 07:24:40|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|0
1738913090000|2025-02-07 07:24:50|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|5
1738913100000|2025-02-07 07:25:00|||||||||2
1738913110000|2025-02-07 07:25:10|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|6
1738913120000|2025-02-07 07:25:20|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|17
1738913130000|2025-02-07 07:25:30|6079.19|6078.49|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|4
1738913140000|2025-02-07 07:25:40|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|2
1738913150000|2025-02-07 07:25:50|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|2
1738913160000|2025-02-07 07:26:00|6079.07|6078.37|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|5
1738913170000|2025-02-07 07:26:10|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|2
1738913180000|2025-02-07 07:26:20|||||||||1
1738913210000|2025-02-07 07:26:50|6079.44|6078.74|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|12
1738913220000|2025-02-07 07:27:00|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|10
1738913230000|2025-02-07 07:27:10|||||||||4
1738913280000|2025-02-07 07:28:00|||||||||2
1738913290000|2025-02-07 07:28:10|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|4
1738913300000|2025-02-07 07:28:20|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|2
1738913320000|2025-02-07 07:28:40|||||||||2
1738913330000|2025-02-07 07:28:50|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|2
1738913340000|2025-02-07 07:29:00|6078.82|6078.12|6078.57|6077.87|6078.94|6078.24|6078.57|6077.87|5
1738913350000|2025-02-07 07:29:10|6078.32|6077.62|6078.82|6078.12|6078.82|6078.12|6078.32|6077.62|18
1738913370000|2025-02-07 07:29:30|6078.57|6077.87|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|6
1738913380000|2025-02-07 07:29:40|||||||||2
1738913390000|2025-02-07 07:29:50|||||||||1
1738913400000|2025-02-07 07:30:00|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|20
1738913420000|2025-02-07 07:30:20|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|21
1738913430000|2025-02-07 07:30:30|||||||||2
1738913440000|2025-02-07 07:30:40|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|12
1738913450000|2025-02-07 07:30:50|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|3
1738913460000|2025-02-07 07:31:00|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|11
1738913470000|2025-02-07 07:31:10|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|8
1738913480000|2025-02-07 07:31:20|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|2
1738913490000|2025-02-07 07:31:30|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|6079.19|6078.49|1
1738913500000|2025-02-07 07:31:40|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|16
1738913510000|2025-02-07 07:31:50|||||||||1
1738913520000|2025-02-07 07:32:00|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|2
1738913540000|2025-02-07 07:32:20|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|11
1738913550000|2025-02-07 07:32:30|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|3
1738913560000|2025-02-07 07:32:40|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|4
1738913580000|2025-02-07 07:33:00|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|2
1738913590000|2025-02-07 07:33:10|||||||||1
1738913600000|2025-02-07 07:33:20|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|9
1738913610000|2025-02-07 07:33:30|6079.82|6079.12|6080.32|6079.62|6080.32|6079.62|6079.82|6079.12|26
1738913620000|2025-02-07 07:33:40|6080.07|6079.37|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|2
1738913630000|2025-02-07 07:33:50|||||||||14
1738913640000|2025-02-07 07:34:00|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|4
1738913650000|2025-02-07 07:34:10|||||||||7
1738913670000|2025-02-07 07:34:30|||||||||2
1738913680000|2025-02-07 07:34:40|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.94|6079.24|15
1738913700000|2025-02-07 07:35:00|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|7
1738913730000|2025-02-07 07:35:30|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|9
1738913760000|2025-02-07 07:36:00|||||||||1
1738913770000|2025-02-07 07:36:10|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|20
1738913780000|2025-02-07 07:36:20|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|4
1738913790000|2025-02-07 07:36:30|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6
1738913810000|2025-02-07 07:36:50|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|7
1738913820000|2025-02-07 07:37:00|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.94|6079.24|9
1738913830000|2025-02-07 07:37:10|||||||||1
1738913840000|2025-02-07 07:37:20|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|16
1738913850000|2025-02-07 07:37:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|7
1738913860000|2025-02-07 07:37:40|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|8
1738913870000|2025-02-07 07:37:50|6080.32|6079.62|6080.19|6079.49|6080.32|6079.62|6080.19|6079.49|2
1738913880000|2025-02-07 07:38:00|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|0
1738913890000|2025-02-07 07:38:10|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|4
1738913900000|2025-02-07 07:38:20|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|1
1738913910000|2025-02-07 07:38:30|||||||||17
1738913920000|2025-02-07 07:38:40|||||||||3
1738913930000|2025-02-07 07:38:50|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|5
1738913940000|2025-02-07 07:39:00|6080.44|6079.74|6080.07|6079.37|6080.44|6079.74|6080.07|6079.37|2
1738913950000|2025-02-07 07:39:10|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|4
1738913960000|2025-02-07 07:39:20|6080.07|6079.37|6080.19|6079.49|6080.19|6079.49|6080.07|6079.37|1
1738913970000|2025-02-07 07:39:30|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|1
1738913980000|2025-02-07 07:39:40|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|3
1738913990000|2025-02-07 07:39:50|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|0
1738914000000|2025-02-07 07:40:00|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|8
1738914010000|2025-02-07 07:40:10|6080.44|6079.74|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|30
1738914040000|2025-02-07 07:40:40|6080.44|6079.74|6080.44|6079.74|6080.44|6079.74|6080.44|6079.74|18
1738914050000|2025-02-07 07:40:50|6080.32|6079.62|6080.44|6079.74|6080.44|6079.74|6080.32|6079.62|2
1738914060000|2025-02-07 07:41:00|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|3
1738914070000|2025-02-07 07:41:10|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|11
1738914090000|2025-02-07 07:41:30|6079.82|6079.12|6079.32|6078.62|6079.82|6079.12|6079.32|6078.62|42
1738914100000|2025-02-07 07:41:40|||||||||11
1738914110000|2025-02-07 07:41:50|||||||||2
1738914120000|2025-02-07 07:42:00|||||||||2
1738914130000|2025-02-07 07:42:10|6079.57|6078.87|6079.44|6078.74|6079.57|6078.87|6079.32|6078.62|10
1738914140000|2025-02-07 07:42:20|6079.32|6078.62|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|2
1738914150000|2025-02-07 07:42:30|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|2
1738914160000|2025-02-07 07:42:40|||||||||4
1738914170000|2025-02-07 07:42:50|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|11
1738914180000|2025-02-07 07:43:00|6079.32|6078.62|6079.82|6079.12|6079.82|6079.12|6079.32|6078.62|12
1738914190000|2025-02-07 07:43:10|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.69|6078.99|5
1738914200000|2025-02-07 07:43:20|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|12
1738914210000|2025-02-07 07:43:30|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|2
1738914230000|2025-02-07 07:43:50|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|9
1738914240000|2025-02-07 07:44:00|6079.82|6079.12|6079.94|6079.24|6079.94|6079.24|6079.82|6079.12|7
1738914250000|2025-02-07 07:44:10|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|0
1738914260000|2025-02-07 07:44:20|||||||||2
1738914280000|2025-02-07 07:44:40|6079.69|6078.99|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|5
1738914290000|2025-02-07 07:44:50|6079.82|6079.12|6079.94|6079.24|6079.94|6079.24|6079.82|6079.12|43
1738914300000|2025-02-07 07:45:00|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6079.94|6079.24|0
1738914310000|2025-02-07 07:45:10|6079.82|6079.12|6080.19|6079.49|6080.32|6079.62|6079.82|6079.12|17
1738914320000|2025-02-07 07:45:20|6080.07|6079.37|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|17
1738914330000|2025-02-07 07:45:30|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|8
1738914340000|2025-02-07 07:45:40|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|0
1738914350000|2025-02-07 07:45:50|6080.19|6079.49|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|12
1738914360000|2025-02-07 07:46:00|||||||||1
1738914370000|2025-02-07 07:46:10|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|14
1738914380000|2025-02-07 07:46:20|||||||||4
1738914400000|2025-02-07 07:46:40|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|31
1738914410000|2025-02-07 07:46:50|6080.32|6079.62|6079.82|6079.12|6080.32|6079.62|6079.82|6079.12|10
1738914420000|2025-02-07 07:47:00|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.69|6078.99|15
1738914430000|2025-02-07 07:47:10|||||||||3
1738914450000|2025-02-07 07:47:30|6080.07|6079.37|6079.94|6079.24|6080.07|6079.37|6079.94|6079.24|5
1738914460000|2025-02-07 07:47:40|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|0
1738914470000|2025-02-07 07:47:50|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|12
1738914480000|2025-02-07 07:48:00|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|38
1738914490000|2025-02-07 07:48:10|||||||||6
1738914500000|2025-02-07 07:48:20|||||||||1
1738914510000|2025-02-07 07:48:30|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|9
1738914520000|2025-02-07 07:48:40|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|19
1738914530000|2025-02-07 07:48:50|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|10
1738914540000|2025-02-07 07:49:00|6080.19|6079.49|6079.69|6078.99|6080.32|6079.62|6079.57|6078.87|31
1738914550000|2025-02-07 07:49:10|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|0
1738914570000|2025-02-07 07:49:30|6079.57|6078.87|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|15
1738914580000|2025-02-07 07:49:40|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|4
1738914590000|2025-02-07 07:49:50|||||||||2
1738914600000|2025-02-07 07:50:00|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|31
1738914610000|2025-02-07 07:50:10|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|6080.19|6079.49|4
1738914620000|2025-02-07 07:50:20|6080.07|6079.37|6080.19|6079.49|6080.32|6079.62|6080.07|6079.37|9
1738914630000|2025-02-07 07:50:30|6080.07|6079.37|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|3
1738914640000|2025-02-07 07:50:40|||||||||4
1738914650000|2025-02-07 07:50:50|6079.82|6079.12|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|14
1738914660000|2025-02-07 07:51:00|||||||||8
1738914670000|2025-02-07 07:51:10|6079.69|6078.99|6079.32|6078.62|6079.82|6079.12|6079.32|6078.62|16
1738914680000|2025-02-07 07:51:20|6079.44|6078.74|6079.44|6078.74|6079.57|6078.87|6079.32|6078.62|18
1738914690000|2025-02-07 07:51:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|9
1738914700000|2025-02-07 07:51:40|||||||||5
1738914710000|2025-02-07 07:51:50|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|9
1738914720000|2025-02-07 07:52:00|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|9
1738914730000|2025-02-07 07:52:10|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|15
1738914740000|2025-02-07 07:52:20|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|1
1738914750000|2025-02-07 07:52:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|9
1738914760000|2025-02-07 07:52:40|6079.82|6079.12|6079.69|6078.99|6079.82|6079.12|6079.69|6078.99|6
1738914770000|2025-02-07 07:52:50|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|0
1738914780000|2025-02-07 07:53:00|6079.32|6078.62|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|16
1738914790000|2025-02-07 07:53:10|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|6079.32|6078.62|7
1738914800000|2025-02-07 07:53:20|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|1
1738914840000|2025-02-07 07:54:00|6079.44|6078.74|6079.44|6078.74|6079.57|6078.87|6079.44|6078.74|5
1738914850000|2025-02-07 07:54:10|6079.57|6078.87|6079.69|6078.99|6079.69|6078.99|6079.57|6078.87|7
1738914860000|2025-02-07 07:54:20|6079.57|6078.87|6079.69|6078.99|6079.69|6078.99|6079.57|6078.87|2
1738914870000|2025-02-07 07:54:30|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|0
1738914880000|2025-02-07 07:54:40|||||||||12
1738914900000|2025-02-07 07:55:00|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|11
1738914910000|2025-02-07 07:55:10|||||||||1
1738914920000|2025-02-07 07:55:20|||||||||2
1738914940000|2025-02-07 07:55:40|6079.57|6078.87|6079.44|6078.74|6079.57|6078.87|6079.32|6078.62|23
1738914950000|2025-02-07 07:55:50|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|6
1738914960000|2025-02-07 07:56:00|||||||||2
1738914970000|2025-02-07 07:56:10|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|25
1738914980000|2025-02-07 07:56:20|||||||||11
1738914990000|2025-02-07 07:56:30|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|3
1738915000000|2025-02-07 07:56:40|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|12
1738915010000|2025-02-07 07:56:50|6079.44|6078.74|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|14
1738915030000|2025-02-07 07:57:10|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|8
1738915050000|2025-02-07 07:57:30|||||||||2
1738915060000|2025-02-07 07:57:40|||||||||9
1738915070000|2025-02-07 07:57:50|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|37
1738915080000|2025-02-07 07:58:00|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|15
1738915090000|2025-02-07 07:58:10|6079.57|6078.87|6079.32|6078.62|6079.69|6078.99|6079.32|6078.62|29
1738915100000|2025-02-07 07:58:20|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|5
1738915110000|2025-02-07 07:58:30|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|9
1738915130000|2025-02-07 07:58:50|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|12
1738915140000|2025-02-07 07:59:00|6079.19|6078.49|6079.07|6078.37|6079.19|6078.49|6079.07|6078.37|19
1738915150000|2025-02-07 07:59:10|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|6
1738915160000|2025-02-07 07:59:20|||||||||2
1738915170000|2025-02-07 07:59:30|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|29
1738915180000|2025-02-07 07:59:40|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|5
1738915190000|2025-02-07 07:59:50|6078.82|6078.12|6078.32|6077.62|6078.82|6078.12|6078.32|6077.62|122
1738915200000|2025-02-07 08:00:00|6078.82|6078.12|6081.07|6080.37|6081.32|6080.62|6078.82|6078.12|199
1738915210000|2025-02-07 08:00:10|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|47
1738915220000|2025-02-07 08:00:20|6081.19|6080.49|6081.19|6080.49|6081.32|6080.62|6080.82|6080.12|45
1738915230000|2025-02-07 08:00:30|6081.32|6080.62|6080.57|6079.87|6081.32|6080.62|6080.57|6079.87|43
1738915240000|2025-02-07 08:00:40|6080.32|6079.62|6079.32|6078.62|6080.32|6079.62|6079.32|6078.62|60
1738915250000|2025-02-07 08:00:50|6079.19|6078.49|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|120
1738915260000|2025-02-07 08:01:00|6079.19|6078.49|6079.07|6078.37|6079.57|6078.87|6079.07|6078.37|114
1738915270000|2025-02-07 08:01:10|6079.19|6078.49|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|11
1738915280000|2025-02-07 08:01:20|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|16
1738915290000|2025-02-07 08:01:30|6079.44|6078.74|6079.82|6079.12|6080.07|6079.37|6079.32|6078.62|27
1738915300000|2025-02-07 08:01:40|||||||||2
1738915310000|2025-02-07 08:01:50|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|15
1738915320000|2025-02-07 08:02:00|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|55
1738915330000|2025-02-07 08:02:10|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|15
1738915340000|2025-02-07 08:02:20|6079.94|6079.24|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|23
1738915350000|2025-02-07 08:02:30|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|73
1738915360000|2025-02-07 08:02:40|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|10
1738915370000|2025-02-07 08:02:50|6079.57|6078.87|6080.07|6079.37|6080.07|6079.37|6079.57|6078.87|20
1738915380000|2025-02-07 08:03:00|6079.94|6079.24|6080.07|6079.37|6080.32|6079.62|6079.94|6079.24|12
1738915390000|2025-02-07 08:03:10|6080.19|6079.49|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|4
1738915400000|2025-02-07 08:03:20|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|24
1738915410000|2025-02-07 08:03:30|6080.19|6079.49|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|27
1738915420000|2025-02-07 08:03:40|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6079.82|6079.12|15
1738915430000|2025-02-07 08:03:50|6080.32|6079.62|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|25
1738915440000|2025-02-07 08:04:00|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|3
1738915450000|2025-02-07 08:04:10|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.07|6079.37|52
1738915460000|2025-02-07 08:04:20|6080.44|6079.74|6080.07|6079.37|6080.44|6079.74|6080.07|6079.37|14
1738915470000|2025-02-07 08:04:30|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|5
1738915480000|2025-02-07 08:04:40|6080.19|6079.49|6080.57|6079.87|6080.57|6079.87|6080.07|6079.37|12
1738915490000|2025-02-07 08:04:50|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|7
1738915500000|2025-02-07 08:05:00|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.07|6079.37|24
1738915510000|2025-02-07 08:05:10|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|4
1738915520000|2025-02-07 08:05:20|||||||||9
1738915540000|2025-02-07 08:05:40|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|172
1738915550000|2025-02-07 08:05:50|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|37
1738915560000|2025-02-07 08:06:00|6081.44|6080.74|6081.82|6081.12|6081.82|6081.12|6081.44|6080.74|66
1738915570000|2025-02-07 08:06:10|6082.07|6081.37|6081.44|6080.74|6082.07|6081.37|6081.32|6080.62|90
1738915580000|2025-02-07 08:06:20|6081.32|6080.62|6081.57|6080.87|6081.69|6080.99|6081.32|6080.62|17
1738915590000|2025-02-07 08:06:30|6081.82|6081.12|6081.94|6081.24|6082.07|6081.37|6081.82|6081.12|28
1738915600000|2025-02-07 08:06:40|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6081.94|6081.24|2
1738915610000|2025-02-07 08:06:50|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|16
1738915620000|2025-02-07 08:07:00|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|24
1738915630000|2025-02-07 08:07:10|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|56
1738915640000|2025-02-07 08:07:20|||||||||4
1738915650000|2025-02-07 08:07:30|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|20
1738915660000|2025-02-07 08:07:40|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|11
1738915670000|2025-02-07 08:07:50|6082.57|6081.87|6082.44|6081.74|6082.57|6081.87|6082.32|6081.62|34
1738915680000|2025-02-07 08:08:00|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|23
1738915690000|2025-02-07 08:08:10|6082.44|6081.74|6083.07|6082.37|6083.07|6082.37|6082.44|6081.74|88
1738915700000|2025-02-07 08:08:20|6082.94|6082.24|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|38
1738915710000|2025-02-07 08:08:30|||||||||29
1738915720000|2025-02-07 08:08:40|||||||||34
1738915730000|2025-02-07 08:08:50|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|33
1738915740000|2025-02-07 08:09:00|6082.69|6081.99|6082.32|6081.62|6082.82|6082.12|6082.07|6081.37|96
1738915750000|2025-02-07 08:09:10|6082.44|6081.74|6082.82|6082.12|6082.82|6082.12|6082.44|6081.74|31
1738915760000|2025-02-07 08:09:20|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|7
1738915770000|2025-02-07 08:09:30|||||||||19
1738915780000|2025-02-07 08:09:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|15
1738915790000|2025-02-07 08:09:50|6083.44|6082.74|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|33
1738915800000|2025-02-07 08:10:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|51
1738915810000|2025-02-07 08:10:10|6082.94|6082.24|6083.32|6082.62|6083.32|6082.62|6082.82|6082.12|56
1738915820000|2025-02-07 08:10:20|||||||||1
1738915840000|2025-02-07 08:10:40|||||||||13
1738915850000|2025-02-07 08:10:50|6083.07|6082.37|6082.82|6082.12|6083.32|6082.62|6082.82|6082.12|42
1738915860000|2025-02-07 08:11:00|6083.07|6082.37|6084.07|6083.37|6084.07|6083.37|6083.07|6082.37|146
1738915870000|2025-02-07 08:11:10|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.57|6082.87|97
1738915880000|2025-02-07 08:11:20|6083.69|6082.99|6083.57|6082.87|6083.82|6083.12|6083.57|6082.87|5
1738915890000|2025-02-07 08:11:30|6083.82|6083.12|6083.57|6082.87|6083.82|6083.12|6083.57|6082.87|12
1738915900000|2025-02-07 08:11:40|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|36
1738915910000|2025-02-07 08:11:50|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|60
1738915920000|2025-02-07 08:12:00|6083.44|6082.74|6083.57|6082.87|6083.69|6082.99|6083.32|6082.62|20
1738915940000|2025-02-07 08:12:20|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|32
1738915950000|2025-02-07 08:12:30|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|6
1738915960000|2025-02-07 08:12:40|6083.19|6082.49|6083.07|6082.37|6083.32|6082.62|6082.82|6082.12|20
1738915970000|2025-02-07 08:12:50|6083.19|6082.49|6082.82|6082.12|6083.32|6082.62|6082.82|6082.12|10
1738915980000|2025-02-07 08:13:00|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.57|6081.87|27
1738915990000|2025-02-07 08:13:10|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.69|6081.99|30
1738916000000|2025-02-07 08:13:20|6082.57|6081.87|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|18
1738916010000|2025-02-07 08:13:30|6082.69|6081.99|6082.57|6081.87|6082.69|6081.99|6082.57|6081.87|4
1738916020000|2025-02-07 08:13:40|||||||||6
1738916030000|2025-02-07 08:13:50|||||||||11
1738916040000|2025-02-07 08:14:00|6082.19|6081.49|6082.82|6082.12|6082.82|6082.12|6082.07|6081.37|92
1738916050000|2025-02-07 08:14:10|6082.94|6082.24|6082.82|6082.12|6082.94|6082.24|6082.82|6082.12|1
1738916060000|2025-02-07 08:14:20|||||||||4
1738916070000|2025-02-07 08:14:30|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|19
1738916080000|2025-02-07 08:14:40|||||||||2
1738916090000|2025-02-07 08:14:50|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|36
1738916100000|2025-02-07 08:15:00|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|12
1738916110000|2025-02-07 08:15:10|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|26
1738916120000|2025-02-07 08:15:20|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|9
1738916140000|2025-02-07 08:15:40|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|18
1738916150000|2025-02-07 08:15:50|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|23
1738916160000|2025-02-07 08:16:00|||||||||11
1738916170000|2025-02-07 08:16:10|||||||||1
1738916190000|2025-02-07 08:16:30|||||||||9
1738916200000|2025-02-07 08:16:40|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|13
1738916210000|2025-02-07 08:16:50|6082.57|6081.87|6082.07|6081.37|6082.57|6081.87|6082.07|6081.37|38
1738916220000|2025-02-07 08:17:00|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|21
1738916230000|2025-02-07 08:17:10|6082.32|6081.62|6082.69|6081.99|6082.82|6082.12|6082.32|6081.62|37
1738916240000|2025-02-07 08:17:20|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|43
1738916250000|2025-02-07 08:17:30|6083.07|6082.37|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|4
1738916260000|2025-02-07 08:17:40|6082.94|6082.24|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|66
1738916270000|2025-02-07 08:17:50|6082.94|6082.24|6082.32|6081.62|6082.94|6082.24|6082.32|6081.62|31
1738916280000|2025-02-07 08:18:00|6082.44|6081.74|6082.57|6081.87|6082.69|6081.99|6082.32|6081.62|11
1738916290000|2025-02-07 08:18:10|6082.69|6081.99|6082.19|6081.49|6082.69|6081.99|6082.07|6081.37|13
1738916300000|2025-02-07 08:18:20|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.57|6080.87|41
1738916310000|2025-02-07 08:18:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|37
1738916320000|2025-02-07 08:18:40|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|11
1738916330000|2025-02-07 08:18:50|||||||||2
1738916340000|2025-02-07 08:19:00|6082.32|6081.62|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|28
1738916350000|2025-02-07 08:19:10|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|19
1738916360000|2025-02-07 08:19:20|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|45
1738916370000|2025-02-07 08:19:30|6081.82|6081.12|6081.57|6080.87|6082.07|6081.37|6081.57|6080.87|66
1738916380000|2025-02-07 08:19:40|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|24
1738916390000|2025-02-07 08:19:50|6081.32|6080.62|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|12
1738916400000|2025-02-07 08:20:00|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|27
1738916410000|2025-02-07 08:20:10|6081.69|6080.99|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|11
1738916420000|2025-02-07 08:20:20|6081.69|6080.99|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|26
1738916430000|2025-02-07 08:20:30|6081.94|6081.24|6081.57|6080.87|6081.94|6081.24|6081.57|6080.87|10
1738916440000|2025-02-07 08:20:40|||||||||1
1738916450000|2025-02-07 08:20:50|6081.32|6080.62|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|47
1738916460000|2025-02-07 08:21:00|6081.07|6080.37|6080.57|6079.87|6081.07|6080.37|6080.57|6079.87|82
1738916470000|2025-02-07 08:21:10|6080.69|6079.99|6080.82|6080.12|6081.07|6080.37|6080.69|6079.99|8
1738916480000|2025-02-07 08:21:20|6080.69|6079.99|6080.32|6079.62|6080.69|6079.99|6080.32|6079.62|46
1738916490000|2025-02-07 08:21:30|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|65
1738916500000|2025-02-07 08:21:40|6079.69|6078.99|6079.82|6079.12|6080.07|6079.37|6079.57|6078.87|22
1738916510000|2025-02-07 08:21:50|6079.94|6079.24|6080.57|6079.87|6080.57|6079.87|6079.94|6079.24|13
1738916520000|2025-02-07 08:22:00|6080.32|6079.62|6079.57|6078.87|6080.32|6079.62|6079.57|6078.87|23
1738916530000|2025-02-07 08:22:10|6079.82|6079.12|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|22
1738916540000|2025-02-07 08:22:20|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|20
1738916550000|2025-02-07 08:22:30|6079.69|6078.99|6079.44|6078.74|6079.82|6079.12|6079.44|6078.74|20
1738916560000|2025-02-07 08:22:40|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.07|6078.37|44
1738916570000|2025-02-07 08:22:50|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|16
1738916580000|2025-02-07 08:23:00|6078.57|6077.87|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|28
1738916590000|2025-02-07 08:23:10|6078.32|6077.62|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|12
1738916600000|2025-02-07 08:23:20|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|7
1738916610000|2025-02-07 08:23:30|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|9
1738916620000|2025-02-07 08:23:40|6078.57|6077.87|6078.07|6077.37|6078.82|6078.12|6078.07|6077.37|43
1738916630000|2025-02-07 08:23:50|6078.19|6077.49|6077.57|6076.87|6078.32|6077.62|6077.57|6076.87|57
1738916640000|2025-02-07 08:24:00|6077.82|6077.12|6077.82|6077.12|6078.07|6077.37|6077.57|6076.87|79
1738916650000|2025-02-07 08:24:10|6077.57|6076.87|6077.19|6076.49|6077.57|6076.87|6077.07|6076.37|63
1738916660000|2025-02-07 08:24:20|6077.07|6076.37|6076.57|6075.87|6077.19|6076.49|6076.57|6075.87|125
1738916670000|2025-02-07 08:24:30|6076.44|6075.74|6076.57|6075.87|6076.57|6075.87|6076.07|6075.37|23
1738916680000|2025-02-07 08:24:40|6076.32|6075.62|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|59
1738916690000|2025-02-07 08:24:50|6076.69|6075.99|6076.57|6075.87|6076.82|6076.12|6076.32|6075.62|68
1738916700000|2025-02-07 08:25:00|6076.32|6075.62|6077.07|6076.37|6077.07|6076.37|6076.32|6075.62|74
1738916710000|2025-02-07 08:25:10|6076.82|6076.12|6076.82|6076.12|6077.19|6076.49|6076.82|6076.12|27
1738916720000|2025-02-07 08:25:20|6077.07|6076.37|6077.32|6076.62|6077.32|6076.62|6077.07|6076.37|10
1738916730000|2025-02-07 08:25:30|6077.07|6076.37|6077.07|6076.37|6077.19|6076.49|6077.07|6076.37|3
1738916740000|2025-02-07 08:25:40|6077.19|6076.49|6077.07|6076.37|6077.32|6076.62|6077.07|6076.37|16
1738916750000|2025-02-07 08:25:50|6076.94|6076.24|6077.07|6076.37|6077.07|6076.37|6076.82|6076.12|9
1738916760000|2025-02-07 08:26:00|6077.32|6076.62|6078.32|6077.62|6078.32|6077.62|6077.32|6076.62|46
1738916770000|2025-02-07 08:26:10|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.32|6077.62|36
1738916780000|2025-02-07 08:26:20|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|11
1738916790000|2025-02-07 08:26:30|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|13
1738916800000|2025-02-07 08:26:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|55
1738916810000|2025-02-07 08:26:50|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|5
1738916820000|2025-02-07 08:27:00|6078.44|6077.74|6078.57|6077.87|6078.82|6078.12|6078.32|6077.62|36
1738916830000|2025-02-07 08:27:10|6078.32|6077.62|6078.57|6077.87|6078.82|6078.12|6078.32|6077.62|48
1738916840000|2025-02-07 08:27:20|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|5
1738916850000|2025-02-07 08:27:30|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|21
1738916860000|2025-02-07 08:27:40|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|6
1738916870000|2025-02-07 08:27:50|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|27
1738916880000|2025-02-07 08:28:00|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.32|6077.62|18
1738916890000|2025-02-07 08:28:10|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|5
1738916900000|2025-02-07 08:28:20|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|15
1738916910000|2025-02-07 08:28:30|6078.57|6077.87|6078.44|6077.74|6078.57|6077.87|6078.32|6077.62|22
1738916920000|2025-02-07 08:28:40|6078.57|6077.87|6077.82|6077.12|6078.57|6077.87|6077.82|6077.12|41
1738916940000|2025-02-07 08:29:00|6078.07|6077.37|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|14
1738916950000|2025-02-07 08:29:10|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6077.82|6077.12|3
1738916960000|2025-02-07 08:29:20|||||||||1
1738916970000|2025-02-07 08:29:30|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|6078.19|6077.49|15
1738916980000|2025-02-07 08:29:40|6078.32|6077.62|6078.32|6077.62|6078.44|6077.74|6078.19|6077.49|0
1738916990000|2025-02-07 08:29:50|6078.44|6077.74|6078.44|6077.74|6078.57|6077.87|6078.32|6077.62|14
1738917000000|2025-02-07 08:30:00|6078.57|6077.87|6077.82|6077.12|6078.57|6077.87|6077.82|6077.12|11
1738917010000|2025-02-07 08:30:10|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|23
1738917020000|2025-02-07 08:30:20|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|17
1738917030000|2025-02-07 08:30:30|6077.44|6076.74|6077.32|6076.62|6077.44|6076.74|6077.32|6076.62|0
1738917040000|2025-02-07 08:30:40|6077.57|6076.87|6077.82|6077.12|6077.82|6077.12|6077.57|6076.87|7
1738917050000|2025-02-07 08:30:50|6077.57|6076.87|6078.07|6077.37|6078.07|6077.37|6077.57|6076.87|17
1738917060000|2025-02-07 08:31:00|6077.57|6076.87|6078.07|6077.37|6078.07|6077.37|6077.57|6076.87|28
1738917070000|2025-02-07 08:31:10|6077.94|6077.24|6077.82|6077.12|6077.94|6077.24|6077.69|6076.99|4
1738917080000|2025-02-07 08:31:20|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.69|6076.99|4
1738917090000|2025-02-07 08:31:30|6078.07|6077.37|6077.82|6077.12|6078.07|6077.37|6077.57|6076.87|13
1738917100000|2025-02-07 08:31:40|||||||||1
1738917120000|2025-02-07 08:32:00|6077.44|6076.74|6078.32|6077.62|6078.32|6077.62|6077.32|6076.62|143
1738917130000|2025-02-07 08:32:10|6078.44|6077.74|6078.44|6077.74|6078.57|6077.87|6078.32|6077.62|27
1738917140000|2025-02-07 08:32:20|6078.57|6077.87|6078.82|6078.12|6079.07|6078.37|6078.57|6077.87|26
1738917150000|2025-02-07 08:32:30|6078.69|6077.99|6078.69|6077.99|6078.82|6078.12|6078.57|6077.87|13
1738917160000|2025-02-07 08:32:40|6078.82|6078.12|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|8
1738917180000|2025-02-07 08:33:00|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|32
1738917190000|2025-02-07 08:33:10|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|9
1738917200000|2025-02-07 08:33:20|6078.69|6077.99|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|31
1738917210000|2025-02-07 08:33:30|6078.69|6077.99|6078.82|6078.12|6078.94|6078.24|6078.69|6077.99|36
1738917220000|2025-02-07 08:33:40|6078.94|6078.24|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|11
1738917230000|2025-02-07 08:33:50|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|25
1738917240000|2025-02-07 08:34:00|6078.69|6077.99|6078.82|6078.12|6079.07|6078.37|6078.69|6077.99|18
1738917250000|2025-02-07 08:34:10|6078.94|6078.24|6078.94|6078.24|6079.07|6078.37|6078.94|6078.24|18
1738917260000|2025-02-07 08:34:20|6078.82|6078.12|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|17
1738917270000|2025-02-07 08:34:30|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|9
1738917280000|2025-02-07 08:34:40|6079.32|6078.62|6079.19|6078.49|6079.44|6078.74|6079.07|6078.37|32
1738917290000|2025-02-07 08:34:50|6079.07|6078.37|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|14
1738917300000|2025-02-07 08:35:00|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|3
1738917310000|2025-02-07 08:35:10|6079.44|6078.74|6079.82|6079.12|6079.82|6079.12|6079.32|6078.62|20
1738917320000|2025-02-07 08:35:20|6079.69|6078.99|6079.32|6078.62|6079.82|6079.12|6079.32|6078.62|13
1738917330000|2025-02-07 08:35:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|3
1738917340000|2025-02-07 08:35:40|6079.82|6079.12|6079.57|6078.87|6079.82|6079.12|6079.57|6078.87|21
1738917350000|2025-02-07 08:35:50|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|3
1738917360000|2025-02-07 08:36:00|6079.32|6078.62|6079.44|6078.74|6079.44|6078.74|6079.32|6078.62|22
1738917370000|2025-02-07 08:36:10|6079.32|6078.62|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|4
1738917380000|2025-02-07 08:36:20|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|15
1738917390000|2025-02-07 08:36:30|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|6
1738917410000|2025-02-07 08:36:50|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|6079.44|6078.74|0
1738917420000|2025-02-07 08:37:00|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|8
1738917430000|2025-02-07 08:37:10|6079.19|6078.49|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|23
1738917440000|2025-02-07 08:37:20|6079.32|6078.62|6078.82|6078.12|6079.32|6078.62|6078.82|6078.12|4
1738917450000|2025-02-07 08:37:30|6078.94|6078.24|6079.32|6078.62|6079.32|6078.62|6078.82|6078.12|1
1738917460000|2025-02-07 08:37:40|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.07|6078.37|12
1738917470000|2025-02-07 08:37:50|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|0
1738917480000|2025-02-07 08:38:00|6079.19|6078.49|6079.32|6078.62|6079.44|6078.74|6079.19|6078.49|10
1738917490000|2025-02-07 08:38:10|6079.57|6078.87|6079.44|6078.74|6079.57|6078.87|6079.32|6078.62|11
1738917500000|2025-02-07 08:38:20|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|1
1738917510000|2025-02-07 08:38:30|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|13
1738917520000|2025-02-07 08:38:40|6079.07|6078.37|6079.19|6078.49|6079.19|6078.49|6079.07|6078.37|2
1738917530000|2025-02-07 08:38:50|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|10
1738917540000|2025-02-07 08:39:00|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|20
1738917550000|2025-02-07 08:39:10|6079.69|6078.99|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|1
1738917560000|2025-02-07 08:39:20|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.69|6078.99|11
1738917570000|2025-02-07 08:39:30|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.69|6078.99|1
1738917580000|2025-02-07 08:39:40|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|37
1738917590000|2025-02-07 08:39:50|6079.44|6078.74|6079.69|6078.99|6079.69|6078.99|6079.44|6078.74|12
1738917600000|2025-02-07 08:40:00|6079.57|6078.87|6080.57|6079.87|6080.57|6079.87|6079.57|6078.87|67
1738917610000|2025-02-07 08:40:10|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.44|6079.74|29
1738917620000|2025-02-07 08:40:20|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|1
1738917630000|2025-02-07 08:40:30|6079.82|6079.12|6080.44|6079.74|6080.57|6079.87|6079.82|6079.12|43
1738917640000|2025-02-07 08:40:40|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|10
1738917650000|2025-02-07 08:40:50|6080.82|6080.12|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|29
1738917660000|2025-02-07 08:41:00|6080.32|6079.62|6080.57|6079.87|6080.82|6080.12|6080.32|6079.62|17
1738917670000|2025-02-07 08:41:10|6080.69|6079.99|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|36
1738917680000|2025-02-07 08:41:20|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|19
1738917690000|2025-02-07 08:41:30|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|20
1738917710000|2025-02-07 08:41:50|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|54
1738917720000|2025-02-07 08:42:00|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|16
1738917730000|2025-02-07 08:42:10|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|5
1738917740000|2025-02-07 08:42:20|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|2
1738917750000|2025-02-07 08:42:30|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|29
1738917760000|2025-02-07 08:42:40|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|18
1738917770000|2025-02-07 08:42:50|6079.94|6079.24|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|3
1738917780000|2025-02-07 08:43:00|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|5
1738917790000|2025-02-07 08:43:10|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|15
1738917800000|2025-02-07 08:43:20|||||||||3
1738917830000|2025-02-07 08:43:50|6079.69|6078.99|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|7
1738917840000|2025-02-07 08:44:00|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|15
1738917850000|2025-02-07 08:44:10|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|16
1738917860000|2025-02-07 08:44:20|6080.32|6079.62|6080.44|6079.74|6080.44|6079.74|6080.32|6079.62|24
1738917870000|2025-02-07 08:44:30|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.19|6079.49|24
1738917880000|2025-02-07 08:44:40|||||||||16
1738917890000|2025-02-07 08:44:50|6080.82|6080.12|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|16
1738917900000|2025-02-07 08:45:00|6080.69|6079.99|6080.07|6079.37|6080.82|6080.12|6080.07|6079.37|25
1738917910000|2025-02-07 08:45:10|6079.82|6079.12|6079.57|6078.87|6079.82|6079.12|6079.57|6078.87|14
1738917920000|2025-02-07 08:45:20|||||||||5
1738917930000|2025-02-07 08:45:30|6079.69|6078.99|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|3
1738917940000|2025-02-07 08:45:40|||||||||7
1738917950000|2025-02-07 08:45:50|6079.32|6078.62|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|34
1738917960000|2025-02-07 08:46:00|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|2
1738917970000|2025-02-07 08:46:10|6079.44|6078.74|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|9
1738917980000|2025-02-07 08:46:20|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|4
1738917990000|2025-02-07 08:46:30|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|6
1738918000000|2025-02-07 08:46:40|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|4
1738918020000|2025-02-07 08:47:00|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|7
1738918030000|2025-02-07 08:47:10|6079.19|6078.49|6078.82|6078.12|6079.19|6078.49|6078.82|6078.12|5
1738918040000|2025-02-07 08:47:20|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|13
1738918060000|2025-02-07 08:47:40|||||||||3
1738918080000|2025-02-07 08:48:00|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|17
1738918090000|2025-02-07 08:48:10|6079.07|6078.37|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|13
1738918100000|2025-02-07 08:48:20|6079.32|6078.62|6078.32|6077.62|6079.32|6078.62|6078.07|6077.37|42
1738918110000|2025-02-07 08:48:30|6078.19|6077.49|6078.32|6077.62|6078.44|6077.74|6078.19|6077.49|14
1738918130000|2025-02-07 08:48:50|||||||||1
1738918140000|2025-02-07 08:49:00|||||||||1
1738918150000|2025-02-07 08:49:10|6078.44|6077.74|6078.32|6077.62|6078.57|6077.87|6078.32|6077.62|22
1738918170000|2025-02-07 08:49:30|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|6
1738918180000|2025-02-07 08:49:40|||||||||1
1738918190000|2025-02-07 08:49:50|||||||||3
1738918200000|2025-02-07 08:50:00|6078.19|6077.49|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|13
1738918210000|2025-02-07 08:50:10|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|11
1738918220000|2025-02-07 08:50:20|6078.19|6077.49|6077.82|6077.12|6078.19|6077.49|6077.82|6077.12|7
1738918240000|2025-02-07 08:50:40|6077.94|6077.24|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|10
1738918250000|2025-02-07 08:50:50|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|0
1738918260000|2025-02-07 08:51:00|6077.94|6077.24|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|15
1738918270000|2025-02-07 08:51:10|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6077.94|6077.24|27
1738918280000|2025-02-07 08:51:20|6077.94|6077.24|6078.07|6077.37|6078.07|6077.37|6077.94|6077.24|1
1738918290000|2025-02-07 08:51:30|6078.19|6077.49|6078.07|6077.37|6078.57|6077.87|6078.07|6077.37|4
1738918300000|2025-02-07 08:51:40|||||||||1
1738918310000|2025-02-07 08:51:50|6077.82|6077.12|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|6
1738918320000|2025-02-07 08:52:00|6077.94|6077.24|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|2
1738918330000|2025-02-07 08:52:10|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|27
1738918340000|2025-02-07 08:52:20|6077.07|6076.37|6077.69|6076.99|6077.69|6076.99|6077.07|6076.37|26
1738918350000|2025-02-07 08:52:30|6077.82|6077.12|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|3
1738918360000|2025-02-07 08:52:40|6077.44|6076.74|6077.57|6076.87|6077.57|6076.87|6077.44|6076.74|0
1738918370000|2025-02-07 08:52:50|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.57|6076.87|2
1738918380000|2025-02-07 08:53:00|||||||||1
1738918390000|2025-02-07 08:53:10|6077.94|6077.24|6078.07|6077.37|6078.07|6077.37|6077.82|6077.12|17
1738918400000|2025-02-07 08:53:20|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|2
1738918410000|2025-02-07 08:53:30|6078.44|6077.74|6078.44|6077.74|6078.57|6077.87|6078.32|6077.62|29
1738918420000|2025-02-07 08:53:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|17
1738918430000|2025-02-07 08:53:50|6078.07|6077.37|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|19
1738918440000|2025-02-07 08:54:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|40
1738918450000|2025-02-07 08:54:10|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6078.44|6077.74|6
1738918460000|2025-02-07 08:54:20|6078.32|6077.62|6078.07|6077.37|6078.44|6077.74|6078.07|6077.37|5
1738918470000|2025-02-07 08:54:30|6077.82|6077.12|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|6
1738918480000|2025-02-07 08:54:40|6077.94|6077.24|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|0
1738918490000|2025-02-07 08:54:50|6077.57|6076.87|6077.44|6076.74|6077.69|6076.99|6077.44|6076.74|27
1738918500000|2025-02-07 08:55:00|6077.32|6076.62|6077.07|6076.37|6077.82|6077.12|6077.07|6076.37|49
1738918510000|2025-02-07 08:55:10|6077.19|6076.49|6076.57|6075.87|6077.19|6076.49|6076.57|6075.87|75
1738918520000|2025-02-07 08:55:20|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|6076.32|6075.62|15
1738918530000|2025-02-07 08:55:30|6076.57|6075.87|6076.32|6075.62|6076.57|6075.87|6076.07|6075.37|98
1738918540000|2025-02-07 08:55:40|||||||||19
1738918560000|2025-02-07 08:56:00|6076.57|6075.87|6076.57|6075.87|6076.57|6075.87|6076.32|6075.62|36
1738918570000|2025-02-07 08:56:10|6076.32|6075.62|6076.82|6076.12|6076.82|6076.12|6076.19|6075.49|44
1738918580000|2025-02-07 08:56:20|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|6077.07|6076.37|8
1738918600000|2025-02-07 08:56:40|||||||||2
1738918610000|2025-02-07 08:56:50|6077.32|6076.62|6077.57|6076.87|6077.57|6076.87|6077.32|6076.62|21
1738918620000|2025-02-07 08:57:00|6077.19|6076.49|6077.32|6076.62|6077.32|6076.62|6077.19|6076.49|32
1738918630000|2025-02-07 08:57:10|6077.19|6076.49|6077.07|6076.37|6077.32|6076.62|6077.07|6076.37|22
1738918640000|2025-02-07 08:57:20|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|6076.82|6076.12|14
1738918650000|2025-02-07 08:57:30|6077.07|6076.37|6077.32|6076.62|6077.32|6076.62|6077.07|6076.37|23
1738918660000|2025-02-07 08:57:40|6077.07|6076.37|6077.32|6076.62|6077.32|6076.62|6077.07|6076.37|7
1738918670000|2025-02-07 08:57:50|6077.44|6076.74|6077.32|6076.62|6077.44|6076.74|6077.32|6076.62|4
1738918680000|2025-02-07 08:58:00|6077.44|6076.74|6077.32|6076.62|6077.44|6076.74|6077.07|6076.37|116
1738918690000|2025-02-07 08:58:10|6077.44|6076.74|6077.57|6076.87|6077.57|6076.87|6077.44|6076.74|2
1738918700000|2025-02-07 08:58:20|6077.82|6077.12|6077.94|6077.24|6078.07|6077.37|6077.82|6077.12|41
1738918710000|2025-02-07 08:58:30|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6077.94|6077.24|5
1738918720000|2025-02-07 08:58:40|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|7
1738918740000|2025-02-07 08:59:00|6077.57|6076.87|6078.07|6077.37|6078.07|6077.37|6077.57|6076.87|18
1738918750000|2025-02-07 08:59:10|6077.82|6077.12|6077.82|6077.12|6077.94|6077.24|6077.82|6077.12|12
1738918770000|2025-02-07 08:59:30|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|3
1738918780000|2025-02-07 08:59:40|6077.69|6076.99|6077.57|6076.87|6077.69|6076.99|6077.57|6076.87|16
1738918790000|2025-02-07 08:59:50|6077.32|6076.62|6077.32|6076.62|6077.44|6076.74|6077.32|6076.62|14
1738918800000|2025-02-07 09:00:00|6077.57|6076.87|6076.82|6076.12|6077.69|6076.99|6076.82|6076.12|154
1738918810000|2025-02-07 09:00:10|6076.57|6075.87|6076.82|6076.12|6076.82|6076.12|6076.57|6075.87|21
1738918820000|2025-02-07 09:00:20|6076.69|6075.99|6076.57|6075.87|6076.82|6076.12|6076.57|6075.87|35
1738918830000|2025-02-07 09:00:30|6076.32|6075.62|6076.82|6076.12|6076.82|6076.12|6076.32|6075.62|28
1738918840000|2025-02-07 09:00:40|6076.57|6075.87|6077.32|6076.62|6077.32|6076.62|6076.32|6075.62|107
1738918850000|2025-02-07 09:00:50|6077.19|6076.49|6077.82|6077.12|6077.82|6077.12|6077.19|6076.49|49
1738918860000|2025-02-07 09:01:00|6077.69|6076.99|6078.07|6077.37|6078.32|6077.62|6077.69|6076.99|41
1738918870000|2025-02-07 09:01:10|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|14
1738918880000|2025-02-07 09:01:20|6077.94|6077.24|6078.32|6077.62|6078.32|6077.62|6077.82|6077.12|38
1738918890000|2025-02-07 09:01:30|6078.19|6077.49|6078.57|6077.87|6078.57|6077.87|6078.19|6077.49|10
1738918900000|2025-02-07 09:01:40|6078.32|6077.62|6078.57|6077.87|6078.57|6077.87|6078.19|6077.49|44
1738918910000|2025-02-07 09:01:50|6078.07|6077.37|6078.07|6077.37|6078.19|6077.49|6077.69|6076.99|21
1738918920000|2025-02-07 09:02:00|6078.32|6077.62|6077.94|6077.24|6078.32|6077.62|6077.82|6077.12|22
1738918930000|2025-02-07 09:02:10|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6077.94|6077.24|13
1738918940000|2025-02-07 09:02:20|6078.57|6077.87|6078.32|6077.62|6078.57|6077.87|6078.07|6077.37|22
1738918950000|2025-02-07 09:02:30|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|16
1738918960000|2025-02-07 09:02:40|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|9
1738918970000|2025-02-07 09:02:50|6078.19|6077.49|6078.82|6078.12|6078.82|6078.12|6078.19|6077.49|24
1738918980000|2025-02-07 09:03:00|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|20
1738918990000|2025-02-07 09:03:10|6078.82|6078.12|6078.44|6077.74|6078.94|6078.24|6078.44|6077.74|17
1738919000000|2025-02-07 09:03:20|6078.57|6077.87|6078.57|6077.87|6078.69|6077.99|6078.44|6077.74|2
1738919010000|2025-02-07 09:03:30|6078.44|6077.74|6078.32|6077.62|6078.57|6077.87|6078.07|6077.37|7
1738919020000|2025-02-07 09:03:40|6078.19|6077.49|6078.44|6077.74|6078.44|6077.74|6078.19|6077.49|7
1738919030000|2025-02-07 09:03:50|6078.57|6077.87|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|9
1738919040000|2025-02-07 09:04:00|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|10
1738919050000|2025-02-07 09:04:10|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|3
1738919060000|2025-02-07 09:04:20|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|3
1738919070000|2025-02-07 09:04:30|6078.94|6078.24|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|32
1738919080000|2025-02-07 09:04:40|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.94|6078.24|6
1738919090000|2025-02-07 09:04:50|6078.94|6078.24|6078.94|6078.24|6079.07|6078.37|6078.94|6078.24|11
1738919100000|2025-02-07 09:05:00|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|9
1738919110000|2025-02-07 09:05:10|6078.94|6078.24|6078.94|6078.24|6079.07|6078.37|6078.82|6078.12|2
1738919120000|2025-02-07 09:05:20|6078.82|6078.12|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|3
1738919130000|2025-02-07 09:05:30|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|17
1738919140000|2025-02-07 09:05:40|6079.57|6078.87|6079.94|6079.24|6079.94|6079.24|6079.57|6078.87|42
1738919150000|2025-02-07 09:05:50|6079.82|6079.12|6079.32|6078.62|6079.94|6079.24|6079.32|6078.62|9
1738919160000|2025-02-07 09:06:00|6079.57|6078.87|6079.32|6078.62|6079.82|6079.12|6079.32|6078.62|29
1738919170000|2025-02-07 09:06:10|||||||||1
1738919180000|2025-02-07 09:06:20|6079.57|6078.87|6080.07|6079.37|6080.07|6079.37|6079.57|6078.87|19
1738919190000|2025-02-07 09:06:30|||||||||11
1738919200000|2025-02-07 09:06:40|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|19
1738919210000|2025-02-07 09:06:50|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|6
1738919220000|2025-02-07 09:07:00|6080.07|6079.37|6080.32|6079.62|6080.32|6079.62|6079.82|6079.12|42
1738919230000|2025-02-07 09:07:10|||||||||13
1738919240000|2025-02-07 09:07:20|6080.07|6079.37|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|27
1738919250000|2025-02-07 09:07:30|||||||||1
1738919260000|2025-02-07 09:07:40|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.44|6079.74|17
1738919270000|2025-02-07 09:07:50|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|20
1738919280000|2025-02-07 09:08:00|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|15
1738919300000|2025-02-07 09:08:20|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|14
1738919310000|2025-02-07 09:08:30|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|64
1738919320000|2025-02-07 09:08:40|6080.82|6080.12|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|81
1738919330000|2025-02-07 09:08:50|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6079.82|6079.12|59
1738919340000|2025-02-07 09:09:00|6080.32|6079.62|6080.19|6079.49|6080.32|6079.62|6080.19|6079.49|30
1738919350000|2025-02-07 09:09:10|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|3
1738919360000|2025-02-07 09:09:20|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|3
1738919370000|2025-02-07 09:09:30|||||||||10
1738919380000|2025-02-07 09:09:40|||||||||3
1738919390000|2025-02-07 09:09:50|||||||||1
1738919400000|2025-02-07 09:10:00|6080.32|6079.62|6080.82|6080.12|6080.82|6080.12|6080.32|6079.62|44
1738919410000|2025-02-07 09:10:10|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|18
1738919420000|2025-02-07 09:10:20|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|4
1738919430000|2025-02-07 09:10:30|6080.82|6080.12|6079.82|6079.12|6081.07|6080.37|6079.82|6079.12|54
1738919440000|2025-02-07 09:10:40|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|10
1738919450000|2025-02-07 09:10:50|6079.94|6079.24|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|20
1738919460000|2025-02-07 09:11:00|6079.57|6078.87|6079.44|6078.74|6079.94|6079.24|6079.44|6078.74|11
1738919470000|2025-02-07 09:11:10|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|7
1738919480000|2025-02-07 09:11:20|6079.07|6078.37|6079.32|6078.62|6079.44|6078.74|6079.07|6078.37|20
1738919490000|2025-02-07 09:11:30|||||||||3
1738919500000|2025-02-07 09:11:40|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|9
1738919510000|2025-02-07 09:11:50|||||||||8
1738919520000|2025-02-07 09:12:00|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|29
1738919530000|2025-02-07 09:12:10|6080.32|6079.62|6079.69|6078.99|6080.32|6079.62|6079.57|6078.87|21
1738919540000|2025-02-07 09:12:20|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|2
1738919550000|2025-02-07 09:12:30|6079.69|6078.99|6079.32|6078.62|6079.82|6079.12|6079.32|6078.62|9
1738919560000|2025-02-07 09:12:40|6079.44|6078.74|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|15
1738919570000|2025-02-07 09:12:50|6079.07|6078.37|6079.32|6078.62|6079.32|6078.62|6079.07|6078.37|7
1738919580000|2025-02-07 09:13:00|6079.07|6078.37|6079.32|6078.62|6079.57|6078.87|6079.07|6078.37|37
1738919590000|2025-02-07 09:13:10|6079.19|6078.49|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|6
1738919610000|2025-02-07 09:13:30|||||||||1
1738919620000|2025-02-07 09:13:40|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|12
1738919630000|2025-02-07 09:13:50|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|18
1738919640000|2025-02-07 09:14:00|6079.32|6078.62|6079.32|6078.62|6079.44|6078.74|6079.32|6078.62|11
1738919650000|2025-02-07 09:14:10|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|2
1738919660000|2025-02-07 09:14:20|6079.82|6079.12|6079.44|6078.74|6079.82|6079.12|6079.32|6078.62|22
1738919670000|2025-02-07 09:14:30|6079.57|6078.87|6079.57|6078.87|6079.82|6079.12|6079.57|6078.87|10
1738919680000|2025-02-07 09:14:40|6079.32|6078.62|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|4
1738919690000|2025-02-07 09:14:50|||||||||23
1738919700000|2025-02-07 09:15:00|6079.07|6078.37|6078.82|6078.12|6079.07|6078.37|6078.82|6078.12|35
1738919710000|2025-02-07 09:15:10|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|8
1738919720000|2025-02-07 09:15:20|6079.32|6078.62|6079.19|6078.49|6079.32|6078.62|6079.07|6078.37|12
1738919730000|2025-02-07 09:15:30|6079.07|6078.37|6079.19|6078.49|6079.19|6078.49|6079.07|6078.37|3
1738919740000|2025-02-07 09:15:40|6079.07|6078.37|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|20
1738919750000|2025-02-07 09:15:50|6079.19|6078.49|6079.32|6078.62|6079.32|6078.62|6079.19|6078.49|3
1738919760000|2025-02-07 09:16:00|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|14
1738919770000|2025-02-07 09:16:10|6079.69|6078.99|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|13
1738919780000|2025-02-07 09:16:20|6079.82|6079.12|6079.57|6078.87|6079.82|6079.12|6079.57|6078.87|16
1738919790000|2025-02-07 09:16:30|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|3
1738919800000|2025-02-07 09:16:40|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.69|6078.99|4
1738919810000|2025-02-07 09:16:50|6079.94|6079.24|6079.69|6078.99|6079.94|6079.24|6079.57|6078.87|19
1738919820000|2025-02-07 09:17:00|6079.57|6078.87|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|2
1738919830000|2025-02-07 09:17:10|6079.69|6078.99|6079.57|6078.87|6079.69|6078.99|6079.57|6078.87|7
1738919840000|2025-02-07 09:17:20|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|1
1738919850000|2025-02-07 09:17:30|6079.57|6078.87|6079.82|6079.12|6079.94|6079.24|6079.57|6078.87|18
1738919860000|2025-02-07 09:17:40|6079.94|6079.24|6080.57|6079.87|6080.57|6079.87|6079.94|6079.24|33
1738919870000|2025-02-07 09:17:50|||||||||5
1738919880000|2025-02-07 09:18:00|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|19
1738919890000|2025-02-07 09:18:10|6080.32|6079.62|6079.57|6078.87|6080.32|6079.62|6079.57|6078.87|63
1738919900000|2025-02-07 09:18:20|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|13
1738919910000|2025-02-07 09:18:30|6079.94|6079.24|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|2
1738919920000|2025-02-07 09:18:40|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|11
1738919930000|2025-02-07 09:18:50|6080.07|6079.37|6080.19|6079.49|6080.19|6079.49|6080.07|6079.37|5
1738919940000|2025-02-07 09:19:00|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|9
1738919950000|2025-02-07 09:19:10|||||||||9
1738919960000|2025-02-07 09:19:20|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.69|6078.99|15
1738919970000|2025-02-07 09:19:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|10
1738919980000|2025-02-07 09:19:40|6079.44|6078.74|6079.19|6078.49|6079.57|6078.87|6079.19|6078.49|18
1738919990000|2025-02-07 09:19:50|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|3
1738920000000|2025-02-07 09:20:00|6078.82|6078.12|6078.32|6077.62|6079.07|6078.37|6078.19|6077.49|41
1738920010000|2025-02-07 09:20:10|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|1
1738920020000|2025-02-07 09:20:20|||||||||12
1738920030000|2025-02-07 09:20:30|6078.32|6077.62|6077.82|6077.12|6078.32|6077.62|6077.82|6077.12|45
1738920040000|2025-02-07 09:20:40|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|1
1738920050000|2025-02-07 09:20:50|6077.94|6077.24|6078.32|6077.62|6078.32|6077.62|6077.94|6077.24|32
1738920060000|2025-02-07 09:21:00|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|14
1738920070000|2025-02-07 09:21:10|6078.57|6077.87|6078.44|6077.74|6078.57|6077.87|6078.44|6077.74|5
1738920080000|2025-02-07 09:21:20|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|4
1738920090000|2025-02-07 09:21:30|6078.69|6077.99|6078.32|6077.62|6078.82|6078.12|6078.32|6077.62|14
1738920100000|2025-02-07 09:21:40|||||||||3
1738920110000|2025-02-07 09:21:50|6078.19|6077.49|6077.82|6077.12|6078.32|6077.62|6077.82|6077.12|6
1738920120000|2025-02-07 09:22:00|6077.94|6077.24|6078.32|6077.62|6078.32|6077.62|6077.82|6077.12|24
1738920130000|2025-02-07 09:22:10|6078.44|6077.74|6078.32|6077.62|6078.44|6077.74|6078.32|6077.62|39
1738920140000|2025-02-07 09:22:20|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|0
1738920160000|2025-02-07 09:22:40|6078.44|6077.74|6078.19|6077.49|6078.44|6077.74|6078.19|6077.49|15
1738920170000|2025-02-07 09:22:50|6078.32|6077.62|6078.19|6077.49|6078.32|6077.62|6078.19|6077.49|0
1738920180000|2025-02-07 09:23:00|6078.07|6077.37|6077.57|6076.87|6078.07|6077.37|6077.57|6076.87|9
1738920190000|2025-02-07 09:23:10|6077.32|6076.62|6077.44|6076.74|6077.44|6076.74|6077.32|6076.62|23
1738920200000|2025-02-07 09:23:20|6077.32|6076.62|6077.69|6076.99|6077.82|6077.12|6077.32|6076.62|11
1738920210000|2025-02-07 09:23:30|6077.57|6076.87|6077.19|6076.49|6077.69|6076.99|6077.19|6076.49|41
1738920220000|2025-02-07 09:23:40|6077.32|6076.62|6077.19|6076.49|6077.32|6076.62|6077.19|6076.49|2
1738920230000|2025-02-07 09:23:50|6077.07|6076.37|6077.57|6076.87|6077.57|6076.87|6077.07|6076.37|19
1738920240000|2025-02-07 09:24:00|6077.69|6076.99|6078.07|6077.37|6078.07|6077.37|6077.69|6076.99|18
1738920250000|2025-02-07 09:24:10|6077.82|6077.12|6078.07|6077.37|6078.07|6077.37|6077.82|6077.12|27
1738920260000|2025-02-07 09:24:20|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|6077.82|6077.12|3
1738920270000|2025-02-07 09:24:30|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6
1738920280000|2025-02-07 09:24:40|6078.19|6077.49|6078.07|6077.37|6078.19|6077.49|6078.07|6077.37|24
1738920290000|2025-02-07 09:24:50|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|1
1738920300000|2025-02-07 09:25:00|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6077.82|6077.12|13
1738920310000|2025-02-07 09:25:10|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|10
1738920320000|2025-02-07 09:25:20|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|6078.57|6077.87|2
1738920330000|2025-02-07 09:25:30|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|4
1738920340000|2025-02-07 09:25:40|6079.07|6078.37|6077.57|6076.87|6079.07|6078.37|6077.44|6076.74|73
1738920350000|2025-02-07 09:25:50|6077.32|6076.62|6077.82|6077.12|6077.82|6077.12|6077.32|6076.62|55
1738920370000|2025-02-07 09:26:10|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|12
1738920380000|2025-02-07 09:26:20|6078.07|6077.37|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|24
1738920390000|2025-02-07 09:26:30|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|6078.07|6077.37|20
1738920400000|2025-02-07 09:26:40|||||||||2
1738920410000|2025-02-07 09:26:50|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|6077.94|6077.24|10
1738920420000|2025-02-07 09:27:00|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6077.82|6077.12|81
1738920430000|2025-02-07 09:27:10|6078.07|6077.37|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|22
1738920440000|2025-02-07 09:27:20|6078.57|6077.87|6078.32|6077.62|6078.57|6077.87|6078.19|6077.49|37
1738920450000|2025-02-07 09:27:30|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|3
1738920460000|2025-02-07 09:27:40|6078.19|6077.49|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|4
1738920470000|2025-02-07 09:27:50|6078.19|6077.49|6077.82|6077.12|6078.19|6077.49|6077.57|6076.87|47
1738920490000|2025-02-07 09:28:10|6077.94|6077.24|6077.57|6076.87|6077.94|6077.24|6077.32|6076.62|100
1738920500000|2025-02-07 09:28:20|6077.69|6076.99|6077.32|6076.62|6077.69|6076.99|6077.07|6076.37|32
1738920510000|2025-02-07 09:28:30|6077.19|6076.49|6077.32|6076.62|6077.32|6076.62|6077.07|6076.37|24
1738920520000|2025-02-07 09:28:40|||||||||3
1738920530000|2025-02-07 09:28:50|||||||||2
1738920540000|2025-02-07 09:29:00|6077.57|6076.87|6077.57|6076.87|6077.69|6076.99|6077.57|6076.87|11
1738920550000|2025-02-07 09:29:10|6077.69|6076.99|6077.82|6077.12|6077.82|6077.12|6077.57|6076.87|4
1738920590000|2025-02-07 09:29:50|6077.69|6076.99|6078.07|6077.37|6078.07|6077.37|6077.69|6076.99|14
1738920600000|2025-02-07 09:30:00|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|14
1738920610000|2025-02-07 09:30:10|6078.57|6077.87|6078.57|6077.87|6078.82|6078.12|6078.57|6077.87|16
1738920620000|2025-02-07 09:30:20|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.19|6077.49|16
1738920630000|2025-02-07 09:30:30|6078.44|6077.74|6078.19|6077.49|6078.44|6077.74|6078.07|6077.37|19
1738920640000|2025-02-07 09:30:40|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|14
1738920650000|2025-02-07 09:30:50|6078.44|6077.74|6078.57|6077.87|6078.57|6077.87|6078.44|6077.74|13
1738920670000|2025-02-07 09:31:10|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.07|6077.37|35
1738920680000|2025-02-07 09:31:20|6078.57|6077.87|6078.94|6078.24|6078.94|6078.24|6078.57|6077.87|59
1738920690000|2025-02-07 09:31:30|6079.07|6078.37|6079.57|6078.87|6079.57|6078.87|6079.07|6078.37|55
1738920700000|2025-02-07 09:31:40|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|41
1738920710000|2025-02-07 09:31:50|6080.19|6079.49|6079.82|6079.12|6080.19|6079.49|6079.57|6078.87|166
1738920720000|2025-02-07 09:32:00|6079.94|6079.24|6080.32|6079.62|6080.44|6079.74|6079.82|6079.12|54
1738920730000|2025-02-07 09:32:10|6080.44|6079.74|6079.82|6079.12|6080.57|6079.87|6079.82|6079.12|54
1738920740000|2025-02-07 09:32:20|6079.94|6079.24|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|3
1738920750000|2025-02-07 09:32:30|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6
1738920760000|2025-02-07 09:32:40|6079.69|6078.99|6079.57|6078.87|6079.82|6079.12|6079.32|6078.62|24
1738920770000|2025-02-07 09:32:50|6079.69|6078.99|6079.69|6078.99|6079.69|6078.99|6079.57|6078.87|33
1738920780000|2025-02-07 09:33:00|6079.57|6078.87|6079.57|6078.87|6079.82|6079.12|6079.57|6078.87|94
1738920790000|2025-02-07 09:33:10|6079.32|6078.62|6078.82|6078.12|6079.32|6078.62|6078.82|6078.12|38
1738920800000|2025-02-07 09:33:20|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|4
1738920810000|2025-02-07 09:33:30|6078.94|6078.24|6078.82|6078.12|6078.94|6078.24|6078.82|6078.12|12
1738920820000|2025-02-07 09:33:40|6078.57|6077.87|6078.82|6078.12|6078.82|6078.12|6078.57|6077.87|22
1738920830000|2025-02-07 09:33:50|6078.69|6077.99|6078.82|6078.12|6078.82|6078.12|6078.69|6077.99|17
1738920840000|2025-02-07 09:34:00|6078.94|6078.24|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|0
1738920850000|2025-02-07 09:34:10|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|6079.32|6078.62|10
1738920860000|2025-02-07 09:34:20|6079.44|6078.74|6079.57|6078.87|6079.57|6078.87|6079.44|6078.74|33
1738920870000|2025-02-07 09:34:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|87
1738920880000|2025-02-07 09:34:40|||||||||28
1738920890000|2025-02-07 09:34:50|||||||||24
1738920900000|2025-02-07 09:35:00|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6
1738920910000|2025-02-07 09:35:10|||||||||3
1738920920000|2025-02-07 09:35:20|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|28
1738920930000|2025-02-07 09:35:30|||||||||4
1738920940000|2025-02-07 09:35:40|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|29
1738920950000|2025-02-07 09:35:50|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|13
1738920960000|2025-02-07 09:36:00|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|9
1738920970000|2025-02-07 09:36:10|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|7
1738920980000|2025-02-07 09:36:20|6080.44|6079.74|6080.44|6079.74|6080.44|6079.74|6080.32|6079.62|3
1738920990000|2025-02-07 09:36:30|6080.32|6079.62|6080.44|6079.74|6080.44|6079.74|6080.32|6079.62|0
1738921000000|2025-02-07 09:36:40|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|17
1738921010000|2025-02-07 09:36:50|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|4
1738921020000|2025-02-07 09:37:00|6080.57|6079.87|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|11
1738921030000|2025-02-07 09:37:10|||||||||1
1738921050000|2025-02-07 09:37:30|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|8
1738921060000|2025-02-07 09:37:40|6080.69|6079.99|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|6
1738921070000|2025-02-07 09:37:50|6080.57|6079.87|6080.69|6079.99|6080.69|6079.99|6080.57|6079.87|33
1738921080000|2025-02-07 09:38:00|6080.82|6080.12|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|22
1738921090000|2025-02-07 09:38:10|6080.32|6079.62|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|38
1738921100000|2025-02-07 09:38:20|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|3
1738921110000|2025-02-07 09:38:30|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|5
1738921120000|2025-02-07 09:38:40|6080.57|6079.87|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|39
1738921140000|2025-02-07 09:39:00|6080.32|6079.62|6081.07|6080.37|6081.07|6080.37|6080.32|6079.62|76
1738921150000|2025-02-07 09:39:10|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|11
1738921160000|2025-02-07 09:39:20|6081.19|6080.49|6080.82|6080.12|6081.19|6080.49|6080.57|6079.87|38
1738921170000|2025-02-07 09:39:30|||||||||28
1738921180000|2025-02-07 09:39:40|6080.94|6080.24|6081.32|6080.62|6081.32|6080.62|6080.94|6080.24|43
1738921190000|2025-02-07 09:39:50|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|231
1738921200000|2025-02-07 09:40:00|6081.57|6080.87|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|33
1738921210000|2025-02-07 09:40:10|||||||||20
1738921220000|2025-02-07 09:40:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|47
1738921230000|2025-02-07 09:40:30|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|6
1738921240000|2025-02-07 09:40:40|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|21
1738921250000|2025-02-07 09:40:50|||||||||3
1738921260000|2025-02-07 09:41:00|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.94|6081.24|37
1738921270000|2025-02-07 09:41:10|6082.19|6081.49|6082.57|6081.87|6082.57|6081.87|6082.07|6081.37|39
1738921280000|2025-02-07 09:41:20|6082.32|6081.62|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|7
1738921290000|2025-02-07 09:41:30|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|8
1738921300000|2025-02-07 09:41:40|||||||||5
1738921310000|2025-02-07 09:41:50|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|28
1738921320000|2025-02-07 09:42:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|19
1738921330000|2025-02-07 09:42:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|148
1738921340000|2025-02-07 09:42:20|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|29
1738921350000|2025-02-07 09:42:30|||||||||24
1738921360000|2025-02-07 09:42:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|9
1738921370000|2025-02-07 09:42:50|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|58
1738921380000|2025-02-07 09:43:00|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|18
1738921390000|2025-02-07 09:43:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|18
1738921400000|2025-02-07 09:43:20|6083.19|6082.49|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|21
1738921410000|2025-02-07 09:43:30|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|13
1738921420000|2025-02-07 09:43:40|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|3
1738921430000|2025-02-07 09:43:50|6082.82|6082.12|6082.82|6082.12|6082.94|6082.24|6082.82|6082.12|21
1738921440000|2025-02-07 09:44:00|6082.57|6081.87|6082.69|6081.99|6082.69|6081.99|6082.57|6081.87|15
1738921450000|2025-02-07 09:44:10|6082.57|6081.87|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|16
1738921460000|2025-02-07 09:44:20|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|35
1738921470000|2025-02-07 09:44:30|||||||||1
1738921480000|2025-02-07 09:44:40|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|14
1738921490000|2025-02-07 09:44:50|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|18
1738921500000|2025-02-07 09:45:00|6082.32|6081.62|6082.19|6081.49|6082.32|6081.62|6082.07|6081.37|17
1738921510000|2025-02-07 09:45:10|6082.07|6081.37|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|20
1738921520000|2025-02-07 09:45:20|||||||||17
1738921530000|2025-02-07 09:45:30|||||||||6
1738921540000|2025-02-07 09:45:40|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|3
1738921550000|2025-02-07 09:45:50|6081.57|6080.87|6081.07|6080.37|6081.57|6080.87|6081.07|6080.37|12
1738921560000|2025-02-07 09:46:00|||||||||14
1738921570000|2025-02-07 09:46:10|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|11
1738921580000|2025-02-07 09:46:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|7
1738921590000|2025-02-07 09:46:30|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|16
1738921600000|2025-02-07 09:46:40|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|5
1738921610000|2025-02-07 09:46:50|6081.57|6080.87|6081.82|6081.12|6082.07|6081.37|6081.57|6080.87|36
1738921620000|2025-02-07 09:47:00|6081.57|6080.87|6081.69|6080.99|6081.82|6081.12|6081.57|6080.87|12
1738921630000|2025-02-07 09:47:10|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|0
1738921640000|2025-02-07 09:47:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|12
1738921650000|2025-02-07 09:47:30|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|5
1738921660000|2025-02-07 09:47:40|6081.07|6080.37|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|3
1738921670000|2025-02-07 09:47:50|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|6
1738921680000|2025-02-07 09:48:00|||||||||1
1738921690000|2025-02-07 09:48:10|6081.57|6080.87|6081.44|6080.74|6081.57|6080.87|6081.32|6080.62|24
1738921700000|2025-02-07 09:48:20|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|0
1738921710000|2025-02-07 09:48:30|6081.44|6080.74|6080.82|6080.12|6081.57|6080.87|6080.82|6080.12|11
1738921720000|2025-02-07 09:48:40|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|2
1738921730000|2025-02-07 09:48:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|8
1738921740000|2025-02-07 09:49:00|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|9
1738921750000|2025-02-07 09:49:10|6081.44|6080.74|6081.32|6080.62|6081.57|6080.87|6081.07|6080.37|6
1738921770000|2025-02-07 09:49:30|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|16
1738921780000|2025-02-07 09:49:40|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|1
1738921790000|2025-02-07 09:49:50|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|10
1738921800000|2025-02-07 09:50:00|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|13
1738921810000|2025-02-07 09:50:10|||||||||10
1738921820000|2025-02-07 09:50:20|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|7
1738921830000|2025-02-07 09:50:30|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|10
1738921840000|2025-02-07 09:50:40|||||||||3
1738921860000|2025-02-07 09:51:00|||||||||5
1738921870000|2025-02-07 09:51:10|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|15
1738921880000|2025-02-07 09:51:20|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|78
1738921890000|2025-02-07 09:51:30|||||||||1
1738921900000|2025-02-07 09:51:40|||||||||11
1738921910000|2025-02-07 09:51:50|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|38
1738921920000|2025-02-07 09:52:00|||||||||6
1738921930000|2025-02-07 09:52:10|||||||||2
1738921950000|2025-02-07 09:52:30|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|41
1738921960000|2025-02-07 09:52:40|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|19
1738921970000|2025-02-07 09:52:50|||||||||4
1738921980000|2025-02-07 09:53:00|6081.57|6080.87|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|25
1738921990000|2025-02-07 09:53:10|6081.82|6081.12|6081.82|6081.12|6081.94|6081.24|6081.57|6080.87|33
1738922000000|2025-02-07 09:53:20|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|7
1738922010000|2025-02-07 09:53:30|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|11
1738922020000|2025-02-07 09:53:40|||||||||12
1738922030000|2025-02-07 09:53:50|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.94|6081.24|13
1738922040000|2025-02-07 09:54:00|6081.94|6081.24|6082.07|6081.37|6082.32|6081.62|6081.94|6081.24|23
1738922050000|2025-02-07 09:54:10|||||||||2
1738922070000|2025-02-07 09:54:30|||||||||1
1738922090000|2025-02-07 09:54:50|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|47
1738922100000|2025-02-07 09:55:00|6081.32|6080.62|6081.82|6081.12|6081.82|6081.12|6081.32|6080.62|39
1738922110000|2025-02-07 09:55:10|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|4
1738922120000|2025-02-07 09:55:20|6081.57|6080.87|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|7
1738922130000|2025-02-07 09:55:30|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|5
1738922140000|2025-02-07 09:55:40|6081.44|6080.74|6081.07|6080.37|6081.44|6080.74|6081.07|6080.37|22
1738922150000|2025-02-07 09:55:50|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|32
1738922160000|2025-02-07 09:56:00|6080.94|6080.24|6080.82|6080.12|6081.07|6080.37|6080.57|6079.87|57
1738922170000|2025-02-07 09:56:10|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|13
1738922180000|2025-02-07 09:56:20|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.32|6079.62|28
1738922190000|2025-02-07 09:56:30|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|6
1738922200000|2025-02-07 09:56:40|6080.82|6080.12|6081.07|6080.37|6081.19|6080.49|6080.82|6080.12|20
1738922210000|2025-02-07 09:56:50|||||||||5
1738922220000|2025-02-07 09:57:00|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|30
1738922230000|2025-02-07 09:57:10|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|24
1738922240000|2025-02-07 09:57:20|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|4
1738922250000|2025-02-07 09:57:30|||||||||7
1738922260000|2025-02-07 09:57:40|6081.82|6081.12|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|8
1738922270000|2025-02-07 09:57:50|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|7
1738922280000|2025-02-07 09:58:00|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|18
1738922290000|2025-02-07 09:58:10|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|8
1738922300000|2025-02-07 09:58:20|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|14
1738922310000|2025-02-07 09:58:30|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|22
1738922320000|2025-02-07 09:58:40|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|26
1738922330000|2025-02-07 09:58:50|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|43
1738922340000|2025-02-07 09:59:00|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|35
1738922360000|2025-02-07 09:59:20|6082.07|6081.37|6081.57|6080.87|6082.07|6081.37|6081.57|6080.87|38
1738922370000|2025-02-07 09:59:30|6081.69|6080.99|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|38
1738922380000|2025-02-07 09:59:40|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|16
1738922390000|2025-02-07 09:59:50|||||||||1
1738922400000|2025-02-07 10:00:00|6081.82|6081.12|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|14
1738922410000|2025-02-07 10:00:10|6081.94|6081.24|6081.94|6081.24|6082.07|6081.37|6081.94|6081.24|4
1738922420000|2025-02-07 10:00:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|0
1738922440000|2025-02-07 10:00:40|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|7
1738922450000|2025-02-07 10:00:50|6081.94|6081.24|6081.94|6081.24|6081.94|6081.24|6081.82|6081.12|5
1738922460000|2025-02-07 10:01:00|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|9
1738922470000|2025-02-07 10:01:10|6081.82|6081.12|6081.94|6081.24|6082.07|6081.37|6081.82|6081.12|43
1738922480000|2025-02-07 10:01:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|1
1738922490000|2025-02-07 10:01:30|||||||||6
1738922500000|2025-02-07 10:01:40|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|26
1738922510000|2025-02-07 10:01:50|6081.69|6080.99|6081.69|6080.99|6081.82|6081.12|6081.69|6080.99|4
1738922520000|2025-02-07 10:02:00|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|13
1738922530000|2025-02-07 10:02:10|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|7
1738922540000|2025-02-07 10:02:20|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|42
1738922550000|2025-02-07 10:02:30|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|15
1738922560000|2025-02-07 10:02:40|6081.44|6080.74|6081.82|6081.12|6081.82|6081.12|6081.44|6080.74|7
1738922570000|2025-02-07 10:02:50|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|4
1738922580000|2025-02-07 10:03:00|6081.57|6080.87|6081.82|6081.12|6082.07|6081.37|6081.57|6080.87|25
1738922590000|2025-02-07 10:03:10|6081.94|6081.24|6081.94|6081.24|6081.94|6081.24|6081.94|6081.24|13
1738922600000|2025-02-07 10:03:20|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|0
1738922610000|2025-02-07 10:03:30|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|27
1738922620000|2025-02-07 10:03:40|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|34
1738922630000|2025-02-07 10:03:50|6082.07|6081.37|6082.19|6081.49|6082.19|6081.49|6082.07|6081.37|27
1738922640000|2025-02-07 10:04:00|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|1
1738922650000|2025-02-07 10:04:10|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|35
1738922660000|2025-02-07 10:04:20|6081.94|6081.24|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|18
1738922670000|2025-02-07 10:04:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|15
1738922680000|2025-02-07 10:04:40|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|21
1738922690000|2025-02-07 10:04:50|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|25
1738922700000|2025-02-07 10:05:00|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|13
1738922710000|2025-02-07 10:05:10|6081.94|6081.24|6082.32|6081.62|6082.32|6081.62|6081.94|6081.24|22
1738922720000|2025-02-07 10:05:20|6082.07|6081.37|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|23
1738922730000|2025-02-07 10:05:30|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|14
1738922740000|2025-02-07 10:05:40|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|19
1738922750000|2025-02-07 10:05:50|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.19|6081.49|16
1738922760000|2025-02-07 10:06:00|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|14
1738922770000|2025-02-07 10:06:10|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|28
1738922780000|2025-02-07 10:06:20|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|7
1738922790000|2025-02-07 10:06:30|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|40
1738922800000|2025-02-07 10:06:40|6082.07|6081.37|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|8
1738922810000|2025-02-07 10:06:50|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.19|6081.49|3
1738922830000|2025-02-07 10:07:10|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|23
1738922840000|2025-02-07 10:07:20|||||||||3
1738922850000|2025-02-07 10:07:30|||||||||4
1738922860000|2025-02-07 10:07:40|||||||||1
1738922870000|2025-02-07 10:07:50|||||||||1
1738922880000|2025-02-07 10:08:00|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|19
1738922890000|2025-02-07 10:08:10|6082.32|6081.62|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|9
1738922900000|2025-02-07 10:08:20|6082.44|6081.74|6082.57|6081.87|6082.57|6081.87|6082.44|6081.74|5
1738922910000|2025-02-07 10:08:30|6082.69|6081.99|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|54
1738922920000|2025-02-07 10:08:40|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|36
1738922930000|2025-02-07 10:08:50|6082.69|6081.99|6082.57|6081.87|6082.69|6081.99|6082.57|6081.87|2
1738922940000|2025-02-07 10:09:00|6082.69|6081.99|6082.69|6081.99|6082.82|6082.12|6082.57|6081.87|8
1738922950000|2025-02-07 10:09:10|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|19
1738922960000|2025-02-07 10:09:20|6082.57|6081.87|6082.07|6081.37|6082.57|6081.87|6081.94|6081.24|39
1738922970000|2025-02-07 10:09:30|||||||||1
1738922980000|2025-02-07 10:09:40|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|20
1738922990000|2025-02-07 10:09:50|||||||||2
1738923000000|2025-02-07 10:10:00|6082.44|6081.74|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|11
1738923010000|2025-02-07 10:10:10|||||||||1
1738923020000|2025-02-07 10:10:20|||||||||1
1738923030000|2025-02-07 10:10:30|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|18
1738923040000|2025-02-07 10:10:40|||||||||3
1738923050000|2025-02-07 10:10:50|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|18
1738923060000|2025-02-07 10:11:00|||||||||2
1738923070000|2025-02-07 10:11:10|6081.57|6080.87|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|39
1738923080000|2025-02-07 10:11:20|||||||||2
1738923090000|2025-02-07 10:11:30|6081.32|6080.62|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|5
1738923100000|2025-02-07 10:11:40|||||||||2
1738923110000|2025-02-07 10:11:50|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|15
1738923120000|2025-02-07 10:12:00|6081.32|6080.62|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|4
1738923130000|2025-02-07 10:12:10|||||||||1
1738923140000|2025-02-07 10:12:20|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|37
1738923150000|2025-02-07 10:12:30|||||||||5
1738923160000|2025-02-07 10:12:40|6081.69|6080.99|6081.69|6080.99|6081.82|6081.12|6081.69|6080.99|14
1738923170000|2025-02-07 10:12:50|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|0
1738923180000|2025-02-07 10:13:00|||||||||19
1738923210000|2025-02-07 10:13:30|||||||||3
1738923220000|2025-02-07 10:13:40|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|23
1738923230000|2025-02-07 10:13:50|||||||||1
1738923240000|2025-02-07 10:14:00|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|8
1738923250000|2025-02-07 10:14:10|||||||||8
1738923260000|2025-02-07 10:14:20|||||||||4
1738923270000|2025-02-07 10:14:30|||||||||6
1738923280000|2025-02-07 10:14:40|6081.57|6080.87|6081.69|6080.99|6081.82|6081.12|6081.57|6080.87|15
1738923290000|2025-02-07 10:14:50|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|12
1738923300000|2025-02-07 10:15:00|||||||||2
1738923310000|2025-02-07 10:15:10|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|17
1738923320000|2025-02-07 10:15:20|6081.57|6080.87|6081.69|6080.99|6081.82|6081.12|6081.57|6080.87|45
1738923330000|2025-02-07 10:15:30|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|10
1738923340000|2025-02-07 10:15:40|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|19
1738923350000|2025-02-07 10:15:50|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|35
1738923360000|2025-02-07 10:16:00|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|25
1738923370000|2025-02-07 10:16:10|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|33
1738923380000|2025-02-07 10:16:20|||||||||9
1738923390000|2025-02-07 10:16:30|||||||||24
1738923400000|2025-02-07 10:16:40|||||||||1
1738923410000|2025-02-07 10:16:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|4
1738923420000|2025-02-07 10:17:00|6081.07|6080.37|6081.82|6081.12|6081.82|6081.12|6081.07|6080.37|100
1738923430000|2025-02-07 10:17:10|||||||||7
1738923440000|2025-02-07 10:17:20|||||||||28
1738923450000|2025-02-07 10:17:30|||||||||3
1738923460000|2025-02-07 10:17:40|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|7
1738923480000|2025-02-07 10:18:00|||||||||2
1738923490000|2025-02-07 10:18:10|6081.94|6081.24|6082.19|6081.49|6082.32|6081.62|6081.94|6081.24|62
1738923500000|2025-02-07 10:18:20|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|14
1738923510000|2025-02-07 10:18:30|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|55
1738923530000|2025-02-07 10:18:50|||||||||3
1738923550000|2025-02-07 10:19:10|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|18
1738923570000|2025-02-07 10:19:30|||||||||3
1738923580000|2025-02-07 10:19:40|||||||||1
1738923590000|2025-02-07 10:19:50|||||||||22
1738923600000|2025-02-07 10:20:00|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|55
1738923610000|2025-02-07 10:20:10|6081.94|6081.24|6082.32|6081.62|6082.32|6081.62|6081.82|6081.12|24
1738923620000|2025-02-07 10:20:20|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|41
1738923630000|2025-02-07 10:20:30|6083.07|6082.37|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|43
1738923640000|2025-02-07 10:20:40|||||||||38
1738923650000|2025-02-07 10:20:50|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|65
1738923660000|2025-02-07 10:21:00|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|106
1738923670000|2025-02-07 10:21:10|||||||||53
1738923680000|2025-02-07 10:21:20|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|28
1738923690000|2025-02-07 10:21:30|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|64
1738923710000|2025-02-07 10:21:50|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|28
1738923720000|2025-02-07 10:22:00|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|18
1738923730000|2025-02-07 10:22:10|||||||||13
1738923740000|2025-02-07 10:22:20|||||||||21
1738923750000|2025-02-07 10:22:30|||||||||1
1738923760000|2025-02-07 10:22:40|||||||||1
1738923770000|2025-02-07 10:22:50|||||||||1
1738923810000|2025-02-07 10:23:30|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|47
1738923820000|2025-02-07 10:23:40|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|25
1738923830000|2025-02-07 10:23:50|6082.44|6081.74|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|49
1738923840000|2025-02-07 10:24:00|6082.82|6082.12|6083.32|6082.62|6083.32|6082.62|6082.82|6082.12|114
1738923860000|2025-02-07 10:24:20|||||||||6
1738923880000|2025-02-07 10:24:40|||||||||18
1738923890000|2025-02-07 10:24:50|||||||||13
1738923900000|2025-02-07 10:25:00|||||||||29
1738923910000|2025-02-07 10:25:10|6083.57|6082.87|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|14
1738923920000|2025-02-07 10:25:20|||||||||5
1738923930000|2025-02-07 10:25:30|||||||||1
1738923960000|2025-02-07 10:26:00|||||||||6
1738923970000|2025-02-07 10:26:10|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|45
1738923980000|2025-02-07 10:26:20|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|9
1738924010000|2025-02-07 10:26:50|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|24
1738924020000|2025-02-07 10:27:00|6083.57|6082.87|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|31
1738924030000|2025-02-07 10:27:10|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|18
1738924040000|2025-02-07 10:27:20|||||||||1
1738924050000|2025-02-07 10:27:30|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|13
1738924060000|2025-02-07 10:27:40|||||||||17
1738924070000|2025-02-07 10:27:50|||||||||4
1738924080000|2025-02-07 10:28:00|||||||||2
1738924090000|2025-02-07 10:28:10|||||||||1
1738924100000|2025-02-07 10:28:20|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|31
1738924120000|2025-02-07 10:28:40|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|37
1738924130000|2025-02-07 10:28:50|||||||||7
1738924180000|2025-02-07 10:29:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|10
1738924190000|2025-02-07 10:29:50|||||||||5
1738924200000|2025-02-07 10:30:00|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.57|6082.87|54
1738924210000|2025-02-07 10:30:10|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|25
1738924220000|2025-02-07 10:30:20|||||||||10
1738924230000|2025-02-07 10:30:30|||||||||2
1738924250000|2025-02-07 10:30:50|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|9
1738924260000|2025-02-07 10:31:00|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|3
1738924270000|2025-02-07 10:31:10|6083.32|6082.62|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|25
1738924280000|2025-02-07 10:31:20|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|18
1738924290000|2025-02-07 10:31:30|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|31
1738924300000|2025-02-07 10:31:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|5
1738924310000|2025-02-07 10:31:50|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|11
1738924320000|2025-02-07 10:32:00|||||||||6
1738924330000|2025-02-07 10:32:10|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|9
1738924340000|2025-02-07 10:32:20|||||||||8
1738924350000|2025-02-07 10:32:30|6083.07|6082.37|6083.07|6082.37|6083.32|6082.62|6082.94|6082.24|31
1738924360000|2025-02-07 10:32:40|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|68
1738924370000|2025-02-07 10:32:50|||||||||1
1738924380000|2025-02-07 10:33:00|||||||||1
1738924390000|2025-02-07 10:33:10|||||||||1
1738924420000|2025-02-07 10:33:40|||||||||5
1738924430000|2025-02-07 10:33:50|||||||||2
1738924440000|2025-02-07 10:34:00|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|23
1738924470000|2025-02-07 10:34:30|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.19|6081.49|46
1738924480000|2025-02-07 10:34:40|6082.07|6081.37|6081.57|6080.87|6082.07|6081.37|6081.57|6080.87|51
1738924490000|2025-02-07 10:34:50|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|72
1738924500000|2025-02-07 10:35:00|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|18
1738924510000|2025-02-07 10:35:10|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|9
1738924520000|2025-02-07 10:35:20|||||||||35
1738924530000|2025-02-07 10:35:30|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|16
1738924540000|2025-02-07 10:35:40|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|8
1738924550000|2025-02-07 10:35:50|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|8
1738924560000|2025-02-07 10:36:00|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|22
1738924570000|2025-02-07 10:36:10|6080.57|6079.87|6080.44|6079.74|6080.57|6079.87|6080.32|6079.62|48
1738924580000|2025-02-07 10:36:20|6080.32|6079.62|6080.82|6080.12|6080.82|6080.12|6080.32|6079.62|33
1738924590000|2025-02-07 10:36:30|6080.94|6080.24|6081.57|6080.87|6081.57|6080.87|6080.94|6080.24|20
1738924600000|2025-02-07 10:36:40|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|14
1738924610000|2025-02-07 10:36:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|11
1738924640000|2025-02-07 10:37:20|||||||||2
1738924650000|2025-02-07 10:37:30|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|12
1738924670000|2025-02-07 10:37:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|18
1738924680000|2025-02-07 10:38:00|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|29
1738924690000|2025-02-07 10:38:10|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|3
1738924700000|2025-02-07 10:38:20|||||||||3
1738924710000|2025-02-07 10:38:30|6081.69|6080.99|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|10
1738924720000|2025-02-07 10:38:40|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|15
1738924730000|2025-02-07 10:38:50|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|29
1738924740000|2025-02-07 10:39:00|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|8
1738924750000|2025-02-07 10:39:10|6081.69|6080.99|6082.07|6081.37|6082.07|6081.37|6081.57|6080.87|2
1738924760000|2025-02-07 10:39:20|||||||||6
1738924780000|2025-02-07 10:39:40|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|11
1738924790000|2025-02-07 10:39:50|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|6081.69|6080.99|4
1738924800000|2025-02-07 10:40:00|6081.82|6081.12|6081.69|6080.99|6081.82|6081.12|6081.69|6080.99|3
1738924810000|2025-02-07 10:40:10|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.44|6080.74|7
1738924820000|2025-02-07 10:40:20|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|18
1738924830000|2025-02-07 10:40:30|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|7
1738924840000|2025-02-07 10:40:40|6081.69|6080.99|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|0
1738924850000|2025-02-07 10:40:50|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|4
1738924860000|2025-02-07 10:41:00|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|6
1738924870000|2025-02-07 10:41:10|||||||||1
1738924880000|2025-02-07 10:41:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|10
1738924890000|2025-02-07 10:41:30|6081.69|6080.99|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|9
1738924900000|2025-02-07 10:41:40|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|1
1738924920000|2025-02-07 10:42:00|6081.94|6081.24|6081.94|6081.24|6082.07|6081.37|6081.82|6081.12|6
1738924930000|2025-02-07 10:42:10|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|10
1738924940000|2025-02-07 10:42:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|8
1738924960000|2025-02-07 10:42:40|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|14
1738924980000|2025-02-07 10:43:00|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|32
1738924990000|2025-02-07 10:43:10|||||||||3
1738925000000|2025-02-07 10:43:20|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|16
1738925010000|2025-02-07 10:43:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6
1738925040000|2025-02-07 10:44:00|||||||||5
1738925050000|2025-02-07 10:44:10|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|12
1738925070000|2025-02-07 10:44:30|||||||||3
1738925080000|2025-02-07 10:44:40|||||||||14
1738925090000|2025-02-07 10:44:50|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|10
1738925100000|2025-02-07 10:45:00|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|2
1738925120000|2025-02-07 10:45:20|||||||||4
1738925140000|2025-02-07 10:45:40|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|9
1738925150000|2025-02-07 10:45:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|13
1738925160000|2025-02-07 10:46:00|6081.07|6080.37|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|17
1738925170000|2025-02-07 10:46:10|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|8
1738925180000|2025-02-07 10:46:20|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|18
1738925190000|2025-02-07 10:46:30|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|22
1738925200000|2025-02-07 10:46:40|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|1
1738925230000|2025-02-07 10:47:10|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|13
1738925240000|2025-02-07 10:47:20|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|44
1738925250000|2025-02-07 10:47:30|||||||||7
1738925260000|2025-02-07 10:47:40|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|9
1738925270000|2025-02-07 10:47:50|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6
1738925280000|2025-02-07 10:48:00|6081.19|6080.49|6081.57|6080.87|6081.57|6080.87|6081.19|6080.49|20
1738925290000|2025-02-07 10:48:10|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|7
1738925300000|2025-02-07 10:48:20|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|35
1738925310000|2025-02-07 10:48:30|6080.94|6080.24|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|1
1738925330000|2025-02-07 10:48:50|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|14
1738925350000|2025-02-07 10:49:10|6080.32|6079.62|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|20
1738925360000|2025-02-07 10:49:20|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.44|6079.74|12
1738925370000|2025-02-07 10:49:30|||||||||3
1738925380000|2025-02-07 10:49:40|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|13
1738925390000|2025-02-07 10:49:50|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|10
1738925400000|2025-02-07 10:50:00|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.57|6079.87|21
1738925410000|2025-02-07 10:50:10|||||||||2
1738925420000|2025-02-07 10:50:20|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|36
1738925430000|2025-02-07 10:50:30|6081.44|6080.74|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|49
1738925440000|2025-02-07 10:50:40|6081.44|6080.74|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|11
1738925460000|2025-02-07 10:51:00|||||||||35
1738925470000|2025-02-07 10:51:10|||||||||31
1738925480000|2025-02-07 10:51:20|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|36
1738925490000|2025-02-07 10:51:30|||||||||2
1738925500000|2025-02-07 10:51:40|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|36
1738925510000|2025-02-07 10:51:50|||||||||9
1738925520000|2025-02-07 10:52:00|||||||||126
1738925530000|2025-02-07 10:52:10|||||||||24
1738925540000|2025-02-07 10:52:20|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|20
1738925550000|2025-02-07 10:52:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|80
1738925560000|2025-02-07 10:52:40|6081.07|6080.37|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|51
1738925580000|2025-02-07 10:53:00|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|37
1738925590000|2025-02-07 10:53:10|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|23
1738925600000|2025-02-07 10:53:20|||||||||13
1738925620000|2025-02-07 10:53:40|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.44|6079.74|14
1738925630000|2025-02-07 10:53:50|||||||||4
1738925640000|2025-02-07 10:54:00|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|9
1738925650000|2025-02-07 10:54:10|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|3
1738925660000|2025-02-07 10:54:20|||||||||1
1738925680000|2025-02-07 10:54:40|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|31
1738925690000|2025-02-07 10:54:50|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|48
1738925700000|2025-02-07 10:55:00|6080.44|6079.74|6081.07|6080.37|6081.32|6080.62|6080.44|6079.74|83
1738925710000|2025-02-07 10:55:10|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|162
1738925720000|2025-02-07 10:55:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|14
1738925730000|2025-02-07 10:55:30|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|25
1738925740000|2025-02-07 10:55:40|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|8
1738925750000|2025-02-07 10:55:50|||||||||3
1738925760000|2025-02-07 10:56:00|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|21
1738925770000|2025-02-07 10:56:10|6081.32|6080.62|6081.44|6080.74|6081.44|6080.74|6081.32|6080.62|7
1738925780000|2025-02-07 10:56:20|6081.32|6080.62|6081.82|6081.12|6081.82|6081.12|6081.32|6080.62|26
1738925790000|2025-02-07 10:56:30|6081.57|6080.87|6081.69|6080.99|6081.69|6080.99|6081.57|6080.87|80
1738925800000|2025-02-07 10:56:40|6081.57|6080.87|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|0
1738925810000|2025-02-07 10:56:50|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|0
1738925820000|2025-02-07 10:57:00|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|16
1738925830000|2025-02-07 10:57:10|||||||||2
1738925840000|2025-02-07 10:57:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|15
1738925850000|2025-02-07 10:57:30|||||||||4
1738925860000|2025-02-07 10:57:40|||||||||1
1738925870000|2025-02-07 10:57:50|6081.44|6080.74|6081.57|6080.87|6081.69|6080.99|6081.44|6080.74|0
1738925880000|2025-02-07 10:58:00|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|15
1738925890000|2025-02-07 10:58:10|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|21
1738925900000|2025-02-07 10:58:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|16
1738925910000|2025-02-07 10:58:30|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|15
1738925920000|2025-02-07 10:58:40|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|8
1738925930000|2025-02-07 10:58:50|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|5
1738925940000|2025-02-07 10:59:00|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|6
1738925950000|2025-02-07 10:59:10|6081.07|6080.37|6081.19|6080.49|6081.19|6080.49|6081.07|6080.37|1
1738925960000|2025-02-07 10:59:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|0
1738925970000|2025-02-07 10:59:30|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|24
1738925980000|2025-02-07 10:59:40|6081.19|6080.49|6081.57|6080.87|6081.57|6080.87|6081.19|6080.49|27
1738925990000|2025-02-07 10:59:50|||||||||4
1738926000000|2025-02-07 11:00:00|6081.44|6080.74|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|31
1738926010000|2025-02-07 11:00:10|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6
1738926020000|2025-02-07 11:00:20|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|5
1738926030000|2025-02-07 11:00:30|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|9
1738926040000|2025-02-07 11:00:40|6081.57|6080.87|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|2
1738926060000|2025-02-07 11:01:00|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|10
1738926070000|2025-02-07 11:01:10|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|18
1738926080000|2025-02-07 11:01:20|6081.69|6080.99|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|2
1738926090000|2025-02-07 11:01:30|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|6
1738926100000|2025-02-07 11:01:40|6082.07|6081.37|6082.19|6081.49|6082.19|6081.49|6082.07|6081.37|19
1738926110000|2025-02-07 11:01:50|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|5
1738926120000|2025-02-07 11:02:00|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|36
1738926140000|2025-02-07 11:02:20|6082.32|6081.62|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|21
1738926150000|2025-02-07 11:02:30|6082.44|6081.74|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|6
1738926180000|2025-02-07 11:03:00|6082.44|6081.74|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|30
1738926190000|2025-02-07 11:03:10|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|0
1738926200000|2025-02-07 11:03:20|6082.19|6081.49|6082.32|6081.62|6082.32|6081.62|6082.19|6081.49|0
1738926210000|2025-02-07 11:03:30|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|31
1738926220000|2025-02-07 11:03:40|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|10
1738926250000|2025-02-07 11:04:10|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|12
1738926260000|2025-02-07 11:04:20|||||||||1
1738926270000|2025-02-07 11:04:30|6082.44|6081.74|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|5
1738926290000|2025-02-07 11:04:50|6082.44|6081.74|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|0
1738926300000|2025-02-07 11:05:00|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|20
1738926330000|2025-02-07 11:05:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|15
1738926340000|2025-02-07 11:05:40|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|7
1738926350000|2025-02-07 11:05:50|6081.32|6080.62|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|13
1738926360000|2025-02-07 11:06:00|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|10
1738926370000|2025-02-07 11:06:10|||||||||4
1738926380000|2025-02-07 11:06:20|||||||||6
1738926390000|2025-02-07 11:06:30|||||||||4
1738926420000|2025-02-07 11:07:00|||||||||1
1738926430000|2025-02-07 11:07:10|||||||||2
1738926450000|2025-02-07 11:07:30|||||||||3
1738926460000|2025-02-07 11:07:40|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|27
1738926490000|2025-02-07 11:08:10|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|8
1738926500000|2025-02-07 11:08:20|||||||||10
1738926510000|2025-02-07 11:08:30|||||||||1
1738926520000|2025-02-07 11:08:40|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|10
1738926530000|2025-02-07 11:08:50|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|0
1738926570000|2025-02-07 11:09:30|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|15
1738926580000|2025-02-07 11:09:40|6082.07|6081.37|6082.57|6081.87|6082.57|6081.87|6082.07|6081.37|42
1738926590000|2025-02-07 11:09:50|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|14
1738926600000|2025-02-07 11:10:00|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|41
1738926620000|2025-02-07 11:10:20|6081.94|6081.24|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|2
1738926650000|2025-02-07 11:10:50|||||||||8
1738926660000|2025-02-07 11:11:00|6081.69|6080.99|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|0
1738926680000|2025-02-07 11:11:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|17
1738926690000|2025-02-07 11:11:30|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|54
1738926700000|2025-02-07 11:11:40|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6
1738926730000|2025-02-07 11:12:10|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6
1738926740000|2025-02-07 11:12:20|||||||||14
1738926750000|2025-02-07 11:12:30|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|5
1738926760000|2025-02-07 11:12:40|||||||||28
1738926780000|2025-02-07 11:13:00|6081.07|6080.37|6081.19|6080.49|6081.32|6080.62|6080.82|6080.12|23
1738926790000|2025-02-07 11:13:10|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|0
1738926800000|2025-02-07 11:13:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|4
1738926810000|2025-02-07 11:13:30|6081.07|6080.37|6081.19|6080.49|6081.32|6080.62|6081.07|6080.37|9
1738926820000|2025-02-07 11:13:40|6081.32|6080.62|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|7
1738926830000|2025-02-07 11:13:50|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|8
1738926840000|2025-02-07 11:14:00|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|4
1738926850000|2025-02-07 11:14:10|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|9
1738926860000|2025-02-07 11:14:20|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|24
1738926870000|2025-02-07 11:14:30|6081.19|6080.49|6081.19|6080.49|6081.19|6080.49|6081.07|6080.37|22
1738926880000|2025-02-07 11:14:40|6081.32|6080.62|6081.44|6080.74|6081.57|6080.87|6081.32|6080.62|14
1738926890000|2025-02-07 11:14:50|6081.57|6080.87|6081.44|6080.74|6081.57|6080.87|6081.32|6080.62|5
1738926900000|2025-02-07 11:15:00|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|7
1738926910000|2025-02-07 11:15:10|6081.19|6080.49|6081.19|6080.49|6081.32|6080.62|6081.19|6080.49|21
1738926920000|2025-02-07 11:15:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|0
1738926930000|2025-02-07 11:15:30|||||||||2
1738926940000|2025-02-07 11:15:40|6081.44|6080.74|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|1
1738926950000|2025-02-07 11:15:50|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|6
1738926960000|2025-02-07 11:16:00|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|1
1738927000000|2025-02-07 11:16:40|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|11
1738927010000|2025-02-07 11:16:50|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|0
1738927030000|2025-02-07 11:17:10|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|12
1738927040000|2025-02-07 11:17:20|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|1
1738927050000|2025-02-07 11:17:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|4
1738927060000|2025-02-07 11:17:40|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|2
1738927080000|2025-02-07 11:18:00|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|2
1738927100000|2025-02-07 11:18:20|6081.32|6080.62|6081.44|6080.74|6081.44|6080.74|6081.32|6080.62|21
1738927110000|2025-02-07 11:18:30|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|0
1738927140000|2025-02-07 11:19:00|||||||||17
1738927150000|2025-02-07 11:19:10|6081.82|6081.12|6081.07|6080.37|6081.82|6081.12|6081.07|6080.37|115
1738927170000|2025-02-07 11:19:30|6081.19|6080.49|6081.19|6080.49|6081.32|6080.62|6081.07|6080.37|11
1738927180000|2025-02-07 11:19:40|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|0
1738927190000|2025-02-07 11:19:50|||||||||1
1738927200000|2025-02-07 11:20:00|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|3
1738927210000|2025-02-07 11:20:10|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|20
1738927220000|2025-02-07 11:20:20|||||||||1
1738927230000|2025-02-07 11:20:30|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|4
1738927240000|2025-02-07 11:20:40|6080.94|6080.24|6080.82|6080.12|6080.94|6080.24|6080.82|6080.12|1
1738927250000|2025-02-07 11:20:50|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|6
1738927260000|2025-02-07 11:21:00|||||||||5
1738927270000|2025-02-07 11:21:10|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|28
1738927280000|2025-02-07 11:21:20|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|2
1738927290000|2025-02-07 11:21:30|6081.07|6080.37|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|10
1738927300000|2025-02-07 11:21:40|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|0
1738927310000|2025-02-07 11:21:50|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|6
1738927320000|2025-02-07 11:22:00|6081.32|6080.62|6081.19|6080.49|6081.32|6080.62|6081.07|6080.37|12
1738927330000|2025-02-07 11:22:10|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|0
1738927340000|2025-02-07 11:22:20|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|2
1738927350000|2025-02-07 11:22:30|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|22
1738927370000|2025-02-07 11:22:50|||||||||8
1738927380000|2025-02-07 11:23:00|6080.82|6080.12|6080.32|6079.62|6080.82|6080.12|6080.32|6079.62|40
1738927390000|2025-02-07 11:23:10|6080.07|6079.37|6079.82|6079.12|6080.07|6079.37|6079.82|6079.12|23
1738927400000|2025-02-07 11:23:20|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|38
1738927410000|2025-02-07 11:23:30|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|30
1738927420000|2025-02-07 11:23:40|||||||||13
1738927430000|2025-02-07 11:23:50|6079.57|6078.87|6079.32|6078.62|6079.57|6078.87|6079.07|6078.37|51
1738927440000|2025-02-07 11:24:00|6079.82|6079.12|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|49
1738927450000|2025-02-07 11:24:10|6079.57|6078.87|6079.69|6078.99|6079.69|6078.99|6079.57|6078.87|13
1738927460000|2025-02-07 11:24:20|6079.57|6078.87|6079.94|6079.24|6079.94|6079.24|6079.57|6078.87|40
1738927470000|2025-02-07 11:24:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|5
1738927480000|2025-02-07 11:24:40|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.94|6079.24|5
1738927490000|2025-02-07 11:24:50|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|22
1738927500000|2025-02-07 11:25:00|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.94|6079.24|6
1738927510000|2025-02-07 11:25:10|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|4
1738927520000|2025-02-07 11:25:20|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|14
1738927530000|2025-02-07 11:25:30|||||||||4
1738927550000|2025-02-07 11:25:50|6080.57|6079.87|6080.57|6079.87|6080.82|6080.12|6080.32|6079.62|39
1738927560000|2025-02-07 11:26:00|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|0
1738927570000|2025-02-07 11:26:10|6080.82|6080.12|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|19
1738927590000|2025-02-07 11:26:30|||||||||2
1738927600000|2025-02-07 11:26:40|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|4
1738927610000|2025-02-07 11:26:50|6080.82|6080.12|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|12
1738927620000|2025-02-07 11:27:00|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|3
1738927630000|2025-02-07 11:27:10|6080.69|6079.99|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|9
1738927640000|2025-02-07 11:27:20|6080.69|6079.99|6081.07|6080.37|6081.07|6080.37|6080.69|6079.99|7
1738927650000|2025-02-07 11:27:30|||||||||3
1738927660000|2025-02-07 11:27:40|6081.32|6080.62|6081.57|6080.87|6081.57|6080.87|6081.32|6080.62|63
1738927670000|2025-02-07 11:27:50|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|14
1738927680000|2025-02-07 11:28:00|6081.44|6080.74|6081.82|6081.12|6081.82|6081.12|6081.44|6080.74|12
1738927700000|2025-02-07 11:28:20|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|13
1738927710000|2025-02-07 11:28:30|6081.94|6081.24|6081.69|6080.99|6081.94|6081.24|6081.57|6080.87|20
1738927720000|2025-02-07 11:28:40|6081.57|6080.87|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|4
1738927750000|2025-02-07 11:29:10|||||||||2
1738927760000|2025-02-07 11:29:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|4
1738927780000|2025-02-07 11:29:40|6081.07|6080.37|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|28
1738927800000|2025-02-07 11:30:00|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|23
1738927810000|2025-02-07 11:30:10|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|3
1738927820000|2025-02-07 11:30:20|6081.44|6080.74|6081.44|6080.74|6081.57|6080.87|6081.32|6080.62|22
1738927830000|2025-02-07 11:30:30|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|6
1738927840000|2025-02-07 11:30:40|||||||||4
1738927860000|2025-02-07 11:31:00|6080.82|6080.12|6080.94|6080.24|6081.07|6080.37|6080.82|6080.12|14
1738927870000|2025-02-07 11:31:10|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|0
1738927880000|2025-02-07 11:31:20|6081.19|6080.49|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|5
1738927910000|2025-02-07 11:31:50|6080.94|6080.24|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|4
1738927920000|2025-02-07 11:32:00|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|0
1738927930000|2025-02-07 11:32:10|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|4
1738927940000|2025-02-07 11:32:20|||||||||10
1738927950000|2025-02-07 11:32:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|16
1738927960000|2025-02-07 11:32:40|||||||||2
1738927970000|2025-02-07 11:32:50|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|19
1738927980000|2025-02-07 11:33:00|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|16
1738927990000|2025-02-07 11:33:10|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|24
1738928000000|2025-02-07 11:33:20|6082.19|6081.49|6082.32|6081.62|6082.32|6081.62|6082.19|6081.49|16
1738928010000|2025-02-07 11:33:30|||||||||16
1738928020000|2025-02-07 11:33:40|6082.07|6081.37|6082.19|6081.49|6082.19|6081.49|6082.07|6081.37|19
1738928030000|2025-02-07 11:33:50|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|0
1738928050000|2025-02-07 11:34:10|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|3
1738928060000|2025-02-07 11:34:20|||||||||5
1738928070000|2025-02-07 11:34:30|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|37
1738928080000|2025-02-07 11:34:40|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|9
1738928090000|2025-02-07 11:34:50|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|4
1738928100000|2025-02-07 11:35:00|||||||||13
1738928110000|2025-02-07 11:35:10|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.94|6081.24|12
1738928130000|2025-02-07 11:35:30|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|37
1738928140000|2025-02-07 11:35:40|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|12
1738928150000|2025-02-07 11:35:50|||||||||1
1738928160000|2025-02-07 11:36:00|6082.32|6081.62|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|29
1738928180000|2025-02-07 11:36:20|||||||||1
1738928190000|2025-02-07 11:36:30|||||||||9
1738928200000|2025-02-07 11:36:40|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|12
1738928210000|2025-02-07 11:36:50|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|29
1738928220000|2025-02-07 11:37:00|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|59
1738928230000|2025-02-07 11:37:10|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|17
1738928250000|2025-02-07 11:37:30|||||||||1
1738928260000|2025-02-07 11:37:40|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|55
1738928270000|2025-02-07 11:37:50|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|4
1738928290000|2025-02-07 11:38:10|6082.19|6081.49|6082.57|6081.87|6082.57|6081.87|6082.19|6081.49|14
1738928300000|2025-02-07 11:38:20|||||||||13
1738928310000|2025-02-07 11:38:30|||||||||1
1738928320000|2025-02-07 11:38:40|||||||||3
1738928330000|2025-02-07 11:38:50|6082.44|6081.74|6082.57|6081.87|6082.57|6081.87|6082.44|6081.74|23
1738928360000|2025-02-07 11:39:20|6082.44|6081.74|6082.44|6081.74|6082.44|6081.74|6082.44|6081.74|23
1738928370000|2025-02-07 11:39:30|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|20
1738928410000|2025-02-07 11:40:10|6082.82|6082.12|6082.82|6082.12|6082.94|6082.24|6082.82|6082.12|21
1738928420000|2025-02-07 11:40:20|||||||||2
1738928430000|2025-02-07 11:40:30|||||||||6
1738928440000|2025-02-07 11:40:40|||||||||1
1738928450000|2025-02-07 11:40:50|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|29
1738928460000|2025-02-07 11:41:00|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|10
1738928470000|2025-02-07 11:41:10|||||||||3
1738928490000|2025-02-07 11:41:30|||||||||8
1738928500000|2025-02-07 11:41:40|||||||||3
1738928510000|2025-02-07 11:41:50|||||||||4
1738928520000|2025-02-07 11:42:00|6082.94|6082.24|6083.32|6082.62|6083.32|6082.62|6082.94|6082.24|29
1738928530000|2025-02-07 11:42:10|||||||||10
1738928540000|2025-02-07 11:42:20|6083.19|6082.49|6083.44|6082.74|6083.44|6082.74|6083.07|6082.37|26
1738928550000|2025-02-07 11:42:30|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|5
1738928560000|2025-02-07 11:42:40|||||||||11
1738928570000|2025-02-07 11:42:50|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|27
1738928580000|2025-02-07 11:43:00|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|12
1738928600000|2025-02-07 11:43:20|6083.69|6082.99|6083.82|6083.12|6083.82|6083.12|6083.69|6082.99|26
1738928610000|2025-02-07 11:43:30|6083.94|6083.24|6083.94|6083.24|6083.94|6083.24|6083.94|6083.24|41
1738928620000|2025-02-07 11:43:40|6084.07|6083.37|6083.57|6082.87|6084.07|6083.37|6083.57|6082.87|31
1738928630000|2025-02-07 11:43:50|||||||||1
1738928650000|2025-02-07 11:44:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|18
1738928660000|2025-02-07 11:44:20|6083.94|6083.24|6083.94|6083.24|6083.94|6083.24|6083.94|6083.24|84
1738928670000|2025-02-07 11:44:30|6084.07|6083.37|6084.07|6083.37|6084.32|6083.62|6084.07|6083.37|80
1738928680000|2025-02-07 11:44:40|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|10
1738928700000|2025-02-07 11:45:00|6084.19|6083.49|6084.32|6083.62|6084.32|6083.62|6084.19|6083.49|68
1738928710000|2025-02-07 11:45:10|||||||||1
1738928720000|2025-02-07 11:45:20|6084.44|6083.74|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|77
1738928730000|2025-02-07 11:45:30|6084.07|6083.37|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|35
1738928740000|2025-02-07 11:45:40|||||||||1
1738928760000|2025-02-07 11:46:00|6084.44|6083.74|6084.44|6083.74|6084.44|6083.74|6084.44|6083.74|36
1738928770000|2025-02-07 11:46:10|6084.32|6083.62|6084.32|6083.62|6084.44|6083.74|6084.32|6083.62|3
1738928780000|2025-02-07 11:46:20|||||||||2
1738928790000|2025-02-07 11:46:30|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|19
1738928800000|2025-02-07 11:46:40|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|5
1738928810000|2025-02-07 11:46:50|||||||||6
1738928820000|2025-02-07 11:47:00|||||||||1
1738928830000|2025-02-07 11:47:10|6083.57|6082.87|6083.57|6082.87|6083.69|6082.99|6083.57|6082.87|31
1738928840000|2025-02-07 11:47:20|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|4
1738928850000|2025-02-07 11:47:30|||||||||6
1738928870000|2025-02-07 11:47:50|||||||||5
1738928880000|2025-02-07 11:48:00|6083.69|6082.99|6083.82|6083.12|6083.82|6083.12|6083.69|6082.99|0
1738928890000|2025-02-07 11:48:10|||||||||2
1738928900000|2025-02-07 11:48:20|||||||||4
1738928910000|2025-02-07 11:48:30|6084.07|6083.37|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|56
1738928920000|2025-02-07 11:48:40|6084.44|6083.74|6084.32|6083.62|6084.44|6083.74|6084.32|6083.62|45
1738928930000|2025-02-07 11:48:50|||||||||11
1738928940000|2025-02-07 11:49:00|6084.19|6083.49|6084.32|6083.62|6084.32|6083.62|6084.19|6083.49|13
1738928950000|2025-02-07 11:49:10|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.44|6083.74|14
1738928960000|2025-02-07 11:49:20|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|12
1738928970000|2025-02-07 11:49:30|6084.94|6084.24|6084.82|6084.12|6084.94|6084.24|6084.82|6084.12|19
1738928980000|2025-02-07 11:49:40|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|18
1738928990000|2025-02-07 11:49:50|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|34
1738929000000|2025-02-07 11:50:00|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|46
1738929010000|2025-02-07 11:50:10|||||||||2
1738929020000|2025-02-07 11:50:20|||||||||8
1738929030000|2025-02-07 11:50:30|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|22
1738929040000|2025-02-07 11:50:40|||||||||2
1738929050000|2025-02-07 11:50:50|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|46
1738929060000|2025-02-07 11:51:00|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|11
1738929070000|2025-02-07 11:51:10|||||||||1
1738929080000|2025-02-07 11:51:20|6085.07|6084.37|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|12
1738929090000|2025-02-07 11:51:30|6085.44|6084.74|6085.32|6084.62|6085.44|6084.74|6085.32|6084.62|11
1738929100000|2025-02-07 11:51:40|6085.57|6084.87|6085.32|6084.62|6085.57|6084.87|6085.32|6084.62|10
1738929110000|2025-02-07 11:51:50|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|46
1738929120000|2025-02-07 11:52:00|6086.32|6085.62|6086.32|6085.62|6086.32|6085.62|6086.32|6085.62|170
1738929130000|2025-02-07 11:52:10|6086.57|6085.87|6086.32|6085.62|6086.57|6085.87|6086.32|6085.62|308
1738929140000|2025-02-07 11:52:20|6086.07|6085.37|6085.82|6085.12|6086.07|6085.37|6085.82|6085.12|50
1738929150000|2025-02-07 11:52:30|6085.69|6084.99|6085.57|6084.87|6085.69|6084.99|6085.57|6084.87|21
1738929160000|2025-02-07 11:52:40|6085.32|6084.62|6085.32|6084.62|6085.44|6084.74|6085.32|6084.62|44
1738929170000|2025-02-07 11:52:50|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|16
1738929180000|2025-02-07 11:53:00|6085.44|6084.74|6085.32|6084.62|6085.44|6084.74|6085.32|6084.62|6
1738929190000|2025-02-07 11:53:10|6085.44|6084.74|6085.44|6084.74|6085.57|6084.87|6085.44|6084.74|9
1738929200000|2025-02-07 11:53:20|6085.32|6084.62|6085.57|6084.87|6085.57|6084.87|6085.32|6084.62|22
1738929210000|2025-02-07 11:53:30|||||||||6
1738929220000|2025-02-07 11:53:40|||||||||12
1738929230000|2025-02-07 11:53:50|||||||||1
1738929240000|2025-02-07 11:54:00|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|5
1738929260000|2025-02-07 11:54:20|||||||||4
1738929270000|2025-02-07 11:54:30|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|7
1738929280000|2025-02-07 11:54:40|6085.69|6084.99|6085.57|6084.87|6085.69|6084.99|6085.57|6084.87|23
1738929290000|2025-02-07 11:54:50|6085.69|6084.99|6085.57|6084.87|6085.82|6085.12|6085.57|6084.87|18
1738929300000|2025-02-07 11:55:00|||||||||9
1738929310000|2025-02-07 11:55:10|6085.32|6084.62|6085.57|6084.87|6085.57|6084.87|6085.32|6084.62|31
1738929320000|2025-02-07 11:55:20|6085.82|6085.12|6085.69|6084.99|6085.82|6085.12|6085.57|6084.87|11
1738929330000|2025-02-07 11:55:30|6085.82|6085.12|6085.82|6085.12|6085.82|6085.12|6085.69|6084.99|45
1738929340000|2025-02-07 11:55:40|6085.94|6085.24|6085.94|6085.24|6085.94|6085.24|6085.94|6085.24|8
1738929350000|2025-02-07 11:55:50|6085.82|6085.12|6085.57|6084.87|6085.82|6085.12|6085.57|6084.87|9
1738929360000|2025-02-07 11:56:00|6085.69|6084.99|6085.57|6084.87|6085.69|6084.99|6085.57|6084.87|10
1738929370000|2025-02-07 11:56:10|6085.69|6084.99|6085.57|6084.87|6085.82|6085.12|6085.57|6084.87|21
1738929380000|2025-02-07 11:56:20|6085.82|6085.12|6085.57|6084.87|6085.82|6085.12|6085.57|6084.87|23
1738929390000|2025-02-07 11:56:30|6085.82|6085.12|6085.69|6084.99|6085.82|6085.12|6085.69|6084.99|8
1738929400000|2025-02-07 11:56:40|6085.57|6084.87|6085.57|6084.87|6085.69|6084.99|6085.57|6084.87|2
1738929410000|2025-02-07 11:56:50|6085.82|6085.12|6085.82|6085.12|6085.82|6085.12|6085.82|6085.12|2
1738929420000|2025-02-07 11:57:00|6085.57|6084.87|6085.69|6084.99|6085.82|6085.12|6085.57|6084.87|7
1738929430000|2025-02-07 11:57:10|6085.82|6085.12|6085.82|6085.12|6085.82|6085.12|6085.82|6085.12|5
1738929440000|2025-02-07 11:57:20|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|5
1738929450000|2025-02-07 11:57:30|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|9
1738929460000|2025-02-07 11:57:40|||||||||14
1738929470000|2025-02-07 11:57:50|6085.44|6084.74|6085.32|6084.62|6085.44|6084.74|6085.32|6084.62|9
1738929480000|2025-02-07 11:58:00|6085.07|6084.37|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|26
1738929490000|2025-02-07 11:58:10|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|10
1738929500000|2025-02-07 11:58:20|||||||||9
1738929510000|2025-02-07 11:58:30|||||||||2
1738929520000|2025-02-07 11:58:40|6084.82|6084.12|6084.57|6083.87|6085.07|6084.37|6084.57|6083.87|44
1738929530000|2025-02-07 11:58:50|6084.82|6084.12|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|63
1738929540000|2025-02-07 11:59:00|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|11
1738929550000|2025-02-07 11:59:10|||||||||4
1738929560000|2025-02-07 11:59:20|6085.07|6084.37|6085.19|6084.49|6085.19|6084.49|6085.07|6084.37|63
1738929570000|2025-02-07 11:59:30|6085.07|6084.37|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|11
1738929580000|2025-02-07 11:59:40|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.19|6084.49|6
1738929590000|2025-02-07 11:59:50|6085.57|6084.87|6085.32|6084.62|6085.57|6084.87|6085.32|6084.62|50
1738929600000|2025-02-07 12:00:00|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6084.57|6083.87|67
1738929610000|2025-02-07 12:00:10|6085.19|6084.49|6085.19|6084.49|6085.32|6084.62|6085.19|6084.49|2
1738929620000|2025-02-07 12:00:20|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|4
1738929630000|2025-02-07 12:00:30|||||||||5
1738929640000|2025-02-07 12:00:40|6085.32|6084.62|6085.44|6084.74|6085.57|6084.87|6085.32|6084.62|23
1738929650000|2025-02-07 12:00:50|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|0
1738929660000|2025-02-07 12:01:00|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|14
1738929670000|2025-02-07 12:01:10|||||||||1
1738929680000|2025-02-07 12:01:20|6085.32|6084.62|6085.57|6084.87|6085.57|6084.87|6085.32|6084.62|13
1738929690000|2025-02-07 12:01:30|6085.32|6084.62|6085.57|6084.87|6085.82|6085.12|6085.32|6084.62|45
1738929700000|2025-02-07 12:01:40|6085.69|6084.99|6085.57|6084.87|6085.82|6085.12|6085.57|6084.87|15
1738929710000|2025-02-07 12:01:50|6085.69|6084.99|6085.32|6084.62|6085.69|6084.99|6085.32|6084.62|43
1738929720000|2025-02-07 12:02:00|6085.57|6084.87|6085.44|6084.74|6085.57|6084.87|6085.32|6084.62|27
1738929730000|2025-02-07 12:02:10|6085.32|6084.62|6085.19|6084.49|6085.57|6084.87|6085.19|6084.49|39
1738929740000|2025-02-07 12:02:20|6085.07|6084.37|6085.44|6084.74|6085.44|6084.74|6085.07|6084.37|14
1738929750000|2025-02-07 12:02:30|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|15
1738929760000|2025-02-07 12:02:40|6085.19|6084.49|6084.94|6084.24|6085.32|6084.62|6084.94|6084.24|101
1738929770000|2025-02-07 12:02:50|6084.82|6084.12|6084.69|6083.99|6084.94|6084.24|6084.57|6083.87|29
1738929780000|2025-02-07 12:03:00|6084.57|6083.87|6084.69|6083.99|6084.82|6084.12|6084.44|6083.74|52
1738929790000|2025-02-07 12:03:10|6084.57|6083.87|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|27
1738929800000|2025-02-07 12:03:20|6085.07|6084.37|6084.82|6084.12|6085.07|6084.37|6084.82|6084.12|15
1738929810000|2025-02-07 12:03:30|||||||||4
1738929820000|2025-02-07 12:03:40|||||||||24
1738929830000|2025-02-07 12:03:50|6084.69|6083.99|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|40
1738929840000|2025-02-07 12:04:00|6084.32|6083.62|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|7
1738929850000|2025-02-07 12:04:10|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.44|6083.74|0
1738929860000|2025-02-07 12:04:20|6084.69|6083.99|6084.69|6083.99|6084.82|6084.12|6084.57|6083.87|45
1738929870000|2025-02-07 12:04:30|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.69|6083.99|3
1738929880000|2025-02-07 12:04:40|6084.94|6084.24|6084.82|6084.12|6084.94|6084.24|6084.82|6084.12|26
1738929900000|2025-02-07 12:05:00|||||||||5
1738929910000|2025-02-07 12:05:10|||||||||3
1738929930000|2025-02-07 12:05:30|6084.57|6083.87|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|34
1738929940000|2025-02-07 12:05:40|6084.69|6083.99|6083.69|6082.99|6084.69|6083.99|6083.57|6082.87|60
1738929950000|2025-02-07 12:05:50|6083.82|6083.12|6084.07|6083.37|6084.07|6083.37|6083.57|6082.87|37
1738929960000|2025-02-07 12:06:00|6084.19|6083.49|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|37
1738929970000|2025-02-07 12:06:10|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|30
1738929980000|2025-02-07 12:06:20|||||||||6
1738929990000|2025-02-07 12:06:30|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.44|6083.74|26
1738930000000|2025-02-07 12:06:40|6084.69|6083.99|6084.57|6083.87|6084.69|6083.99|6084.57|6083.87|40
1738930010000|2025-02-07 12:06:50|6084.69|6083.99|6084.82|6084.12|6084.82|6084.12|6084.69|6083.99|7
1738930020000|2025-02-07 12:07:00|6084.69|6083.99|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|119
1738930030000|2025-02-07 12:07:10|6084.57|6083.87|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|46
1738930040000|2025-02-07 12:07:20|6084.44|6083.74|6084.32|6083.62|6084.44|6083.74|6084.32|6083.62|0
1738930050000|2025-02-07 12:07:30|6084.57|6083.87|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|53
1738930060000|2025-02-07 12:07:40|6085.07|6084.37|6084.82|6084.12|6085.07|6084.37|6084.82|6084.12|10
1738930070000|2025-02-07 12:07:50|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|17
1738930080000|2025-02-07 12:08:00|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|25
1738930090000|2025-02-07 12:08:10|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|52
1738930100000|2025-02-07 12:08:20|6084.94|6084.24|6084.82|6084.12|6084.94|6084.24|6084.82|6084.12|48
1738930110000|2025-02-07 12:08:30|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|2
1738930140000|2025-02-07 12:09:00|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.19|6083.49|54
1738930150000|2025-02-07 12:09:10|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|37
1738930170000|2025-02-07 12:09:30|6084.32|6083.62|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|38
1738930180000|2025-02-07 12:09:40|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|10
1738930200000|2025-02-07 12:10:00|6084.32|6083.62|6084.69|6083.99|6084.82|6084.12|6084.32|6083.62|28
1738930210000|2025-02-07 12:10:10|6084.82|6084.12|6084.69|6083.99|6084.82|6084.12|6084.69|6083.99|2
1738930220000|2025-02-07 12:10:20|6084.82|6084.12|6084.69|6083.99|6084.82|6084.12|6084.57|6083.87|9
1738930230000|2025-02-07 12:10:30|6084.82|6084.12|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|4
1738930240000|2025-02-07 12:10:40|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6
1738930260000|2025-02-07 12:11:00|6084.57|6083.87|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|27
1738930270000|2025-02-07 12:11:10|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|5
1738930280000|2025-02-07 12:11:20|6084.69|6083.99|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|11
1738930290000|2025-02-07 12:11:30|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|1
1738930300000|2025-02-07 12:11:40|6084.69|6083.99|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|7
1738930310000|2025-02-07 12:11:50|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|37
1738930320000|2025-02-07 12:12:00|6084.82|6084.12|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|22
1738930330000|2025-02-07 12:12:10|6084.69|6083.99|6084.57|6083.87|6084.69|6083.99|6084.57|6083.87|9
1738930340000|2025-02-07 12:12:20|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|5
1738930350000|2025-02-07 12:12:30|||||||||6
1738930360000|2025-02-07 12:12:40|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|19
1738930370000|2025-02-07 12:12:50|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|22
1738930380000|2025-02-07 12:13:00|6085.07|6084.37|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|47
1738930390000|2025-02-07 12:13:10|6084.82|6084.12|6085.07|6084.37|6085.07|6084.37|6084.82|6084.12|40
1738930400000|2025-02-07 12:13:20|||||||||24
1738930430000|2025-02-07 12:13:50|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|31
1738930440000|2025-02-07 12:14:00|6084.69|6083.99|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|33
1738930450000|2025-02-07 12:14:10|6084.32|6083.62|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|25
1738930460000|2025-02-07 12:14:20|6084.82|6084.12|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|40
1738930470000|2025-02-07 12:14:30|6084.69|6083.99|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|8
1738930480000|2025-02-07 12:14:40|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|5
1738930490000|2025-02-07 12:14:50|6084.57|6083.87|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|20
1738930500000|2025-02-07 12:15:00|6084.57|6083.87|6084.57|6083.87|6084.57|6083.87|6084.44|6083.74|20
1738930510000|2025-02-07 12:15:10|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.44|6083.74|8
1738930520000|2025-02-07 12:15:20|6084.82|6084.12|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|44
1738930530000|2025-02-07 12:15:30|||||||||22
1738930550000|2025-02-07 12:15:50|6084.69|6083.99|6084.82|6084.12|6084.82|6084.12|6084.69|6083.99|14
1738930560000|2025-02-07 12:16:00|6084.57|6083.87|6084.82|6084.12|6084.82|6084.12|6084.19|6083.49|39
1738930570000|2025-02-07 12:16:10|||||||||11
1738930580000|2025-02-07 12:16:20|6084.94|6084.24|6085.07|6084.37|6085.07|6084.37|6084.94|6084.24|10
1738930590000|2025-02-07 12:16:30|6085.19|6084.49|6085.19|6084.49|6085.19|6084.49|6085.19|6084.49|19
1738930600000|2025-02-07 12:16:40|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|0
1738930610000|2025-02-07 12:16:50|6085.44|6084.74|6085.57|6084.87|6085.57|6084.87|6085.44|6084.74|10
1738930620000|2025-02-07 12:17:00|6085.32|6084.62|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|38
1738930630000|2025-02-07 12:17:10|6085.32|6084.62|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|42
1738930640000|2025-02-07 12:17:20|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|31
1738930650000|2025-02-07 12:17:30|6084.94|6084.24|6084.82|6084.12|6084.94|6084.24|6084.82|6084.12|7
1738930660000|2025-02-07 12:17:40|||||||||21
1738930670000|2025-02-07 12:17:50|||||||||1
1738930680000|2025-02-07 12:18:00|||||||||1
1738930690000|2025-02-07 12:18:10|||||||||2
1738930700000|2025-02-07 12:18:20|6084.69|6083.99|6084.57|6083.87|6084.69|6083.99|6084.57|6083.87|29
1738930710000|2025-02-07 12:18:30|6084.69|6083.99|6084.82|6084.12|6084.82|6084.12|6084.69|6083.99|6
1738930720000|2025-02-07 12:18:40|||||||||2
1738930730000|2025-02-07 12:18:50|||||||||1
1738930740000|2025-02-07 12:19:00|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|19
1738930760000|2025-02-07 12:19:20|6084.82|6084.12|6084.82|6084.12|6084.94|6084.24|6084.82|6084.12|9
1738930770000|2025-02-07 12:19:30|6084.94|6084.24|6085.07|6084.37|6085.07|6084.37|6084.82|6084.12|5
1738930780000|2025-02-07 12:19:40|6084.94|6084.24|6085.07|6084.37|6085.07|6084.37|6084.82|6084.12|34
1738930790000|2025-02-07 12:19:50|6084.82|6084.12|6084.82|6084.12|6085.07|6084.37|6084.82|6084.12|5
1738930800000|2025-02-07 12:20:00|6084.94|6084.24|6084.82|6084.12|6085.07|6084.37|6084.82|6084.12|30
1738930820000|2025-02-07 12:20:20|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|5
1738930830000|2025-02-07 12:20:30|||||||||1
1738930840000|2025-02-07 12:20:40|6085.32|6084.62|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|33
1738930860000|2025-02-07 12:21:00|||||||||1
1738930870000|2025-02-07 12:21:10|6084.82|6084.12|6084.69|6083.99|6084.82|6084.12|6084.69|6083.99|50
1738930880000|2025-02-07 12:21:20|6084.57|6083.87|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|24
1738930890000|2025-02-07 12:21:30|||||||||7
1738930900000|2025-02-07 12:21:40|6083.82|6083.12|6084.32|6083.62|6084.32|6083.62|6083.82|6083.12|63
1738930910000|2025-02-07 12:21:50|6084.19|6083.49|6083.94|6083.24|6084.32|6083.62|6083.94|6083.24|17
1738930920000|2025-02-07 12:22:00|6084.07|6083.37|6083.82|6083.12|6084.07|6083.37|6083.57|6082.87|55
1738930930000|2025-02-07 12:22:10|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|13
1738930940000|2025-02-07 12:22:20|6083.94|6083.24|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|9
1738930950000|2025-02-07 12:22:30|6083.94|6083.24|6083.82|6083.12|6084.07|6083.37|6083.82|6083.12|58
1738930960000|2025-02-07 12:22:40|6083.69|6082.99|6083.82|6083.12|6083.82|6083.12|6083.69|6082.99|22
1738930980000|2025-02-07 12:23:00|||||||||2
1738930990000|2025-02-07 12:23:10|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|10
1738931000000|2025-02-07 12:23:20|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|48
1738931010000|2025-02-07 12:23:30|6083.82|6083.12|6083.82|6083.12|6083.94|6083.24|6083.69|6082.99|32
1738931020000|2025-02-07 12:23:40|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6083.94|6083.24|12
1738931030000|2025-02-07 12:23:50|||||||||5
1738931040000|2025-02-07 12:24:00|6083.94|6083.24|6084.07|6083.37|6084.07|6083.37|6083.94|6083.24|14
1738931050000|2025-02-07 12:24:10|6083.94|6083.24|6084.07|6083.37|6084.07|6083.37|6083.94|6083.24|1
1738931060000|2025-02-07 12:24:20|||||||||21
1738931070000|2025-02-07 12:24:30|6083.94|6083.24|6083.82|6083.12|6084.07|6083.37|6083.82|6083.12|10
1738931080000|2025-02-07 12:24:40|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.57|6082.87|29
1738931090000|2025-02-07 12:24:50|6083.94|6083.24|6083.82|6083.12|6083.94|6083.24|6083.82|6083.12|12
1738931100000|2025-02-07 12:25:00|6083.94|6083.24|6084.07|6083.37|6084.07|6083.37|6083.94|6083.24|32
1738931110000|2025-02-07 12:25:10|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|34
1738931120000|2025-02-07 12:25:20|6084.82|6084.12|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|89
1738931130000|2025-02-07 12:25:30|||||||||2
1738931140000|2025-02-07 12:25:40|||||||||37
1738931150000|2025-02-07 12:25:50|||||||||1
1738931160000|2025-02-07 12:26:00|6084.32|6083.62|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|39
1738931170000|2025-02-07 12:26:10|6084.44|6083.74|6084.07|6083.37|6084.57|6083.87|6084.07|6083.37|51
1738931180000|2025-02-07 12:26:20|||||||||2
1738931190000|2025-02-07 12:26:30|||||||||12
1738931200000|2025-02-07 12:26:40|||||||||1
1738931210000|2025-02-07 12:26:50|||||||||4
1738931220000|2025-02-07 12:27:00|||||||||19
1738931240000|2025-02-07 12:27:20|||||||||3
1738931250000|2025-02-07 12:27:30|||||||||1
1738931260000|2025-02-07 12:27:40|6083.82|6083.12|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|53
1738931270000|2025-02-07 12:27:50|6083.94|6083.24|6083.82|6083.12|6083.94|6083.24|6083.82|6083.12|9
1738931280000|2025-02-07 12:28:00|||||||||38
1738931290000|2025-02-07 12:28:10|6083.94|6083.24|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|51
1738931300000|2025-02-07 12:28:20|6083.94|6083.24|6083.82|6083.12|6083.94|6083.24|6083.82|6083.12|18
1738931310000|2025-02-07 12:28:30|||||||||15
1738931320000|2025-02-07 12:28:40|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|7
1738931330000|2025-02-07 12:28:50|||||||||1
1738931340000|2025-02-07 12:29:00|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|38
1738931350000|2025-02-07 12:29:10|6084.07|6083.37|6084.07|6083.37|6084.32|6083.62|6084.07|6083.37|26
1738931370000|2025-02-07 12:29:30|6083.94|6083.24|6083.82|6083.12|6084.07|6083.37|6083.82|6083.12|5
1738931380000|2025-02-07 12:29:40|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6083.82|6083.12|8
1738931390000|2025-02-07 12:29:50|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|5
1738931400000|2025-02-07 12:30:00|6083.57|6082.87|6083.57|6082.87|6083.82|6083.12|6083.57|6082.87|59
1738931410000|2025-02-07 12:30:10|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|56
1738931420000|2025-02-07 12:30:20|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|35
1738931430000|2025-02-07 12:30:30|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|47
1738931440000|2025-02-07 12:30:40|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|13
1738931450000|2025-02-07 12:30:50|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|37
1738931460000|2025-02-07 12:31:00|||||||||14
1738931470000|2025-02-07 12:31:10|6082.82|6082.12|6082.32|6081.62|6082.82|6082.12|6082.32|6081.62|22
1738931480000|2025-02-07 12:31:20|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|81
1738931490000|2025-02-07 12:31:30|6082.07|6081.37|6081.94|6081.24|6082.32|6081.62|6081.94|6081.24|25
1738931500000|2025-02-07 12:31:40|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|12
1738931510000|2025-02-07 12:31:50|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|30
1738931520000|2025-02-07 12:32:00|6082.19|6081.49|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|70
1738931530000|2025-02-07 12:32:10|6082.57|6081.87|6081.94|6081.24|6082.57|6081.87|6081.94|6081.24|29
1738931540000|2025-02-07 12:32:20|6082.07|6081.37|6081.94|6081.24|6082.07|6081.37|6081.82|6081.12|24
1738931550000|2025-02-07 12:32:30|6082.07|6081.37|6081.94|6081.24|6082.07|6081.37|6081.82|6081.12|28
1738931560000|2025-02-07 12:32:40|6081.82|6081.12|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|3
1738931570000|2025-02-07 12:32:50|6081.94|6081.24|6081.94|6081.24|6082.07|6081.37|6081.94|6081.24|14
1738931580000|2025-02-07 12:33:00|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.32|6080.62|50
1738931590000|2025-02-07 12:33:10|||||||||3
1738931600000|2025-02-07 12:33:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|5
1738931610000|2025-02-07 12:33:30|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|22
1738931620000|2025-02-07 12:33:40|6082.44|6081.74|6082.69|6081.99|6082.69|6081.99|6082.44|6081.74|16
1738931630000|2025-02-07 12:33:50|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6
1738931640000|2025-02-07 12:34:00|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|28
1738931650000|2025-02-07 12:34:10|||||||||1
1738931660000|2025-02-07 12:34:20|||||||||31
1738931670000|2025-02-07 12:34:30|||||||||26
1738931680000|2025-02-07 12:34:40|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|8
1738931690000|2025-02-07 12:34:50|||||||||3
1738931700000|2025-02-07 12:35:00|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|19
1738931710000|2025-02-07 12:35:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|24
1738931720000|2025-02-07 12:35:20|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|15
1738931730000|2025-02-07 12:35:30|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|11
1738931740000|2025-02-07 12:35:40|||||||||6
1738931750000|2025-02-07 12:35:50|||||||||4
1738931760000|2025-02-07 12:36:00|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|5
1738931770000|2025-02-07 12:36:10|6083.57|6082.87|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|22
1738931780000|2025-02-07 12:36:20|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|12
1738931790000|2025-02-07 12:36:30|6083.07|6082.37|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|18
1738931810000|2025-02-07 12:36:50|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|19
1738931820000|2025-02-07 12:37:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|43
1738931830000|2025-02-07 12:37:10|6082.57|6081.87|6082.57|6081.87|6082.69|6081.99|6082.57|6081.87|25
1738931840000|2025-02-07 12:37:20|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|20
1738931850000|2025-02-07 12:37:30|||||||||16
1738931860000|2025-02-07 12:37:40|6082.44|6081.74|6082.44|6081.74|6082.44|6081.74|6082.44|6081.74|13
1738931870000|2025-02-07 12:37:50|6082.57|6081.87|6082.44|6081.74|6082.57|6081.87|6082.32|6081.62|81
1738931880000|2025-02-07 12:38:00|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6
1738931890000|2025-02-07 12:38:10|||||||||2
1738931900000|2025-02-07 12:38:20|6082.32|6081.62|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|8
1738931910000|2025-02-07 12:38:30|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|8
1738931920000|2025-02-07 12:38:40|6082.94|6082.24|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|8
1738931930000|2025-02-07 12:38:50|6082.57|6081.87|6082.69|6081.99|6082.82|6082.12|6082.57|6081.87|13
1738931940000|2025-02-07 12:39:00|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|0
1738931950000|2025-02-07 12:39:10|6082.69|6081.99|6082.57|6081.87|6082.69|6081.99|6082.57|6081.87|13
1738931960000|2025-02-07 12:39:20|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|6082.69|6081.99|1
1738931970000|2025-02-07 12:39:30|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|9
1738931980000|2025-02-07 12:39:40|||||||||2
1738931990000|2025-02-07 12:39:50|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|8
1738932000000|2025-02-07 12:40:00|6083.19|6082.49|6083.19|6082.49|6083.32|6082.62|6083.19|6082.49|6
1738932010000|2025-02-07 12:40:10|6083.32|6082.62|6083.19|6082.49|6083.32|6082.62|6083.19|6082.49|5
1738932020000|2025-02-07 12:40:20|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|3
1738932030000|2025-02-07 12:40:30|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|29
1738932040000|2025-02-07 12:40:40|6083.19|6082.49|6082.94|6082.24|6083.19|6082.49|6082.94|6082.24|14
1738932050000|2025-02-07 12:40:50|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|0
1738932060000|2025-02-07 12:41:00|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|13
1738932070000|2025-02-07 12:41:10|||||||||20
1738932080000|2025-02-07 12:41:20|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|24
1738932100000|2025-02-07 12:41:40|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|27
1738932110000|2025-02-07 12:41:50|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|14
1738932120000|2025-02-07 12:42:00|6082.94|6082.24|6082.82|6082.12|6082.94|6082.24|6082.82|6082.12|25
1738932130000|2025-02-07 12:42:10|6083.07|6082.37|6083.19|6082.49|6083.19|6082.49|6083.07|6082.37|12
1738932140000|2025-02-07 12:42:20|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|15
1738932150000|2025-02-07 12:42:30|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|31
1738932160000|2025-02-07 12:42:40|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|6082.94|6082.24|14
1738932170000|2025-02-07 12:42:50|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|29
1738932190000|2025-02-07 12:43:10|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|6083.19|6082.49|11
1738932200000|2025-02-07 12:43:20|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|12
1738932210000|2025-02-07 12:43:30|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|26
1738932230000|2025-02-07 12:43:50|6082.94|6082.24|6082.82|6082.12|6082.94|6082.24|6082.82|6082.12|5
1738932240000|2025-02-07 12:44:00|6082.94|6082.24|6082.82|6082.12|6082.94|6082.24|6082.82|6082.12|7
1738932250000|2025-02-07 12:44:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|4
1738932260000|2025-02-07 12:44:20|6082.82|6082.12|6083.32|6082.62|6083.32|6082.62|6082.82|6082.12|28
1738932280000|2025-02-07 12:44:40|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|20
1738932290000|2025-02-07 12:44:50|||||||||6
1738932300000|2025-02-07 12:45:00|||||||||2
1738932310000|2025-02-07 12:45:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|57
1738932320000|2025-02-07 12:45:20|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|30
1738932330000|2025-02-07 12:45:30|||||||||1
1738932340000|2025-02-07 12:45:40|||||||||5
1738932350000|2025-02-07 12:45:50|||||||||1
1738932360000|2025-02-07 12:46:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|80
1738932370000|2025-02-07 12:46:10|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.32|6081.62|97
1738932380000|2025-02-07 12:46:20|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|12
1738932390000|2025-02-07 12:46:30|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|15
1738932400000|2025-02-07 12:46:40|||||||||16
1738932410000|2025-02-07 12:46:50|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|21
1738932420000|2025-02-07 12:47:00|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6
1738932430000|2025-02-07 12:47:10|6083.19|6082.49|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|9
1738932440000|2025-02-07 12:47:20|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|3
1738932450000|2025-02-07 12:47:30|||||||||3
1738932470000|2025-02-07 12:47:50|6083.07|6082.37|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|17
1738932480000|2025-02-07 12:48:00|6083.19|6082.49|6082.82|6082.12|6083.32|6082.62|6082.82|6082.12|20
1738932490000|2025-02-07 12:48:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|27
1738932500000|2025-02-07 12:48:20|6082.94|6082.24|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|8
1738932510000|2025-02-07 12:48:30|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|6
1738932520000|2025-02-07 12:48:40|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|12
1738932530000|2025-02-07 12:48:50|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6
1738932540000|2025-02-07 12:49:00|||||||||76
1738932550000|2025-02-07 12:49:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|42
1738932570000|2025-02-07 12:49:30|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|31
1738932600000|2025-02-07 12:50:00|6083.44|6082.74|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|21
1738932610000|2025-02-07 12:50:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|7
1738932620000|2025-02-07 12:50:20|6082.94|6082.24|6083.07|6082.37|6083.07|6082.37|6082.94|6082.24|7
1738932630000|2025-02-07 12:50:30|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|15
1738932640000|2025-02-07 12:50:40|||||||||7
1738932650000|2025-02-07 12:50:50|6083.57|6082.87|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|19
1738932660000|2025-02-07 12:51:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|23
1738932690000|2025-02-07 12:51:30|||||||||1
1738932700000|2025-02-07 12:51:40|||||||||22
1738932710000|2025-02-07 12:51:50|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|23
1738932730000|2025-02-07 12:52:10|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|21
1738932750000|2025-02-07 12:52:30|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|4
1738932760000|2025-02-07 12:52:40|||||||||1
1738932770000|2025-02-07 12:52:50|6083.32|6082.62|6082.82|6082.12|6083.32|6082.62|6082.82|6082.12|16
1738932780000|2025-02-07 12:53:00|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|17
1738932790000|2025-02-07 12:53:10|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|33
1738932800000|2025-02-07 12:53:20|6083.57|6082.87|6084.07|6083.37|6084.32|6083.62|6083.57|6082.87|182
1738932810000|2025-02-07 12:53:30|6084.32|6083.62|6084.07|6083.37|6084.32|6083.62|6084.07|6083.37|14
1738932820000|2025-02-07 12:53:40|6084.19|6083.49|6084.07|6083.37|6084.32|6083.62|6084.07|6083.37|13
1738932830000|2025-02-07 12:53:50|6083.94|6083.24|6084.07|6083.37|6084.07|6083.37|6083.94|6083.24|12
1738932840000|2025-02-07 12:54:00|6083.82|6083.12|6083.57|6082.87|6083.82|6083.12|6083.57|6082.87|44
1738932850000|2025-02-07 12:54:10|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|32
1738932860000|2025-02-07 12:54:20|||||||||2
1738932880000|2025-02-07 12:54:40|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|39
1738932890000|2025-02-07 12:54:50|6083.32|6082.62|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|11
1738932900000|2025-02-07 12:55:00|6083.19|6082.49|6083.07|6082.37|6083.32|6082.62|6083.07|6082.37|17
1738932910000|2025-02-07 12:55:10|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|4
1738932920000|2025-02-07 12:55:20|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|48
1738932930000|2025-02-07 12:55:30|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|9
1738932940000|2025-02-07 12:55:40|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|18
1738932950000|2025-02-07 12:55:50|||||||||9
1738932960000|2025-02-07 12:56:00|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|13
1738932970000|2025-02-07 12:56:10|6082.82|6082.12|6083.07|6082.37|6083.07|6082.37|6082.82|6082.12|31
1738932990000|2025-02-07 12:56:30|||||||||1
1738933000000|2025-02-07 12:56:40|6083.32|6082.62|6083.19|6082.49|6083.32|6082.62|6083.19|6082.49|30
1738933010000|2025-02-07 12:56:50|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|5
1738933020000|2025-02-07 12:57:00|6082.82|6082.12|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|21
1738933030000|2025-02-07 12:57:10|6082.94|6082.24|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|8
1738933040000|2025-02-07 12:57:20|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|57
1738933050000|2025-02-07 12:57:30|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|16
1738933060000|2025-02-07 12:57:40|6083.19|6082.49|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|25
1738933070000|2025-02-07 12:57:50|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|56
1738933080000|2025-02-07 12:58:00|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|22
1738933090000|2025-02-07 12:58:10|||||||||5
1738933100000|2025-02-07 12:58:20|6082.69|6081.99|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|68
1738933110000|2025-02-07 12:58:30|||||||||1
1738933120000|2025-02-07 12:58:40|6082.44|6081.74|6082.57|6081.87|6082.57|6081.87|6082.32|6081.62|31
1738933130000|2025-02-07 12:58:50|||||||||2
1738933140000|2025-02-07 12:59:00|6082.44|6081.74|6082.57|6081.87|6082.57|6081.87|6082.44|6081.74|28
1738933150000|2025-02-07 12:59:10|6082.44|6081.74|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|5
1738933170000|2025-02-07 12:59:30|6082.44|6081.74|6082.44|6081.74|6082.44|6081.74|6082.44|6081.74|14
1738933180000|2025-02-07 12:59:40|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|0
1738933190000|2025-02-07 12:59:50|||||||||7
1738933200000|2025-02-07 13:00:00|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.32|6081.62|93
1738933220000|2025-02-07 13:00:20|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|34
1738933230000|2025-02-07 13:00:30|6082.69|6081.99|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|33
1738933240000|2025-02-07 13:00:40|6082.32|6081.62|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|21
1738933270000|2025-02-07 13:01:10|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|27
1738933290000|2025-02-07 13:01:30|||||||||11
1738933300000|2025-02-07 13:01:40|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|35
1738933310000|2025-02-07 13:01:50|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|32
1738933320000|2025-02-07 13:02:00|6081.94|6081.24|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|14
1738933330000|2025-02-07 13:02:10|6081.57|6080.87|6082.07|6081.37|6082.07|6081.37|6081.57|6080.87|78
1738933340000|2025-02-07 13:02:20|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|11
1738933350000|2025-02-07 13:02:30|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|16
1738933360000|2025-02-07 13:02:40|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|40
1738933370000|2025-02-07 13:02:50|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|45
1738933380000|2025-02-07 13:03:00|||||||||8
1738933400000|2025-02-07 13:03:20|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|43
1738933410000|2025-02-07 13:03:30|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|23
1738933420000|2025-02-07 13:03:40|||||||||66
1738933430000|2025-02-07 13:03:50|||||||||1
1738933440000|2025-02-07 13:04:00|||||||||25
1738933450000|2025-02-07 13:04:10|||||||||57
1738933460000|2025-02-07 13:04:20|6082.32|6081.62|6081.82|6081.12|6082.32|6081.62|6081.82|6081.12|81
1738933470000|2025-02-07 13:04:30|6081.94|6081.24|6081.57|6080.87|6081.94|6081.24|6081.57|6080.87|36
1738933480000|2025-02-07 13:04:40|6081.69|6080.99|6081.57|6080.87|6081.69|6080.99|6081.57|6080.87|13
1738933490000|2025-02-07 13:04:50|||||||||42
1738933500000|2025-02-07 13:05:00|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|28
1738933510000|2025-02-07 13:05:10|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|215
1738933520000|2025-02-07 13:05:20|6080.82|6080.12|6080.07|6079.37|6080.82|6080.12|6080.07|6079.37|153
1738933530000|2025-02-07 13:05:30|6079.94|6079.24|6080.32|6079.62|6080.32|6079.62|6079.94|6079.24|68
1738933540000|2025-02-07 13:05:40|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6079.94|6079.24|84
1738933550000|2025-02-07 13:05:50|||||||||7
1738933560000|2025-02-07 13:06:00|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|32
1738933570000|2025-02-07 13:06:10|6080.07|6079.37|6080.07|6079.37|6080.32|6079.62|6079.82|6079.12|102
1738933580000|2025-02-07 13:06:20|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|50
1738933590000|2025-02-07 13:06:30|||||||||7
1738933600000|2025-02-07 13:06:40|||||||||44
1738933620000|2025-02-07 13:07:00|||||||||5
1738933630000|2025-02-07 13:07:10|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|74
1738933640000|2025-02-07 13:07:20|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|91
1738933650000|2025-02-07 13:07:30|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.07|6079.37|141
1738933660000|2025-02-07 13:07:40|||||||||5
1738933670000|2025-02-07 13:07:50|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|66
1738933680000|2025-02-07 13:08:00|6080.82|6080.12|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|61
1738933690000|2025-02-07 13:08:10|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|16
1738933700000|2025-02-07 13:08:20|||||||||3
1738933710000|2025-02-07 13:08:30|6079.82|6079.12|6079.32|6078.62|6079.82|6079.12|6079.32|6078.62|151
1738933720000|2025-02-07 13:08:40|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|43
1738933730000|2025-02-07 13:08:50|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|71
1738933740000|2025-02-07 13:09:00|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|121
1738933750000|2025-02-07 13:09:10|6078.82|6078.12|6078.82|6078.12|6079.07|6078.37|6078.57|6077.87|147
1738933760000|2025-02-07 13:09:20|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|6079.07|6078.37|44
1738933770000|2025-02-07 13:09:30|6078.82|6078.12|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|61
1738933780000|2025-02-07 13:09:40|6079.32|6078.62|6079.07|6078.37|6079.32|6078.62|6079.07|6078.37|73
1738933790000|2025-02-07 13:09:50|||||||||12
1738933800000|2025-02-07 13:10:00|6078.82|6078.12|6079.07|6078.37|6079.07|6078.37|6078.82|6078.12|151
1738933810000|2025-02-07 13:10:10|6079.32|6078.62|6079.32|6078.62|6079.57|6078.87|6079.32|6078.62|185
1738933820000|2025-02-07 13:10:20|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|6079.57|6078.87|35
1738933830000|2025-02-07 13:10:30|||||||||11
1738933840000|2025-02-07 13:10:40|6079.32|6078.62|6080.32|6079.62|6080.32|6079.62|6079.32|6078.62|77
1738933850000|2025-02-07 13:10:50|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|25
1738933860000|2025-02-07 13:11:00|||||||||12
1738933870000|2025-02-07 13:11:10|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6079.82|6079.12|63
1738933880000|2025-02-07 13:11:20|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|9
1738933890000|2025-02-07 13:11:30|||||||||2
1738933900000|2025-02-07 13:11:40|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|105
1738933910000|2025-02-07 13:11:50|6080.57|6079.87|6080.07|6079.37|6080.57|6079.87|6080.07|6079.37|52
1738933920000|2025-02-07 13:12:00|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|37
1738933930000|2025-02-07 13:12:10|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|34
1738933940000|2025-02-07 13:12:20|||||||||2
1738933950000|2025-02-07 13:12:30|6079.82|6079.12|6079.69|6078.99|6079.82|6079.12|6079.57|6078.87|28
1738933960000|2025-02-07 13:12:40|6079.57|6078.87|6079.44|6078.74|6079.57|6078.87|6079.32|6078.62|74
1738933970000|2025-02-07 13:12:50|6079.32|6078.62|6079.57|6078.87|6079.57|6078.87|6079.32|6078.62|13
1738933980000|2025-02-07 13:13:00|||||||||2
1738933990000|2025-02-07 13:13:10|6079.82|6079.12|6080.32|6079.62|6080.32|6079.62|6079.82|6079.12|59
1738934000000|2025-02-07 13:13:20|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|29
1738934010000|2025-02-07 13:13:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|50
1738934020000|2025-02-07 13:13:40|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|25
1738934030000|2025-02-07 13:13:50|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|30
1738934040000|2025-02-07 13:14:00|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|16
1738934050000|2025-02-07 13:14:10|6080.07|6079.37|6080.57|6079.87|6080.57|6079.87|6080.07|6079.37|46
1738934060000|2025-02-07 13:14:20|6080.82|6080.12|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|68
1738934070000|2025-02-07 13:14:30|6080.94|6080.24|6080.82|6080.12|6080.94|6080.24|6080.82|6080.12|6
1738934080000|2025-02-07 13:14:40|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|4
1738934090000|2025-02-07 13:14:50|||||||||6
1738934100000|2025-02-07 13:15:00|||||||||16
1738934110000|2025-02-07 13:15:10|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6080.94|6080.24|33
1738934120000|2025-02-07 13:15:20|6080.82|6080.12|6080.94|6080.24|6081.07|6080.37|6080.82|6080.12|6
1738934130000|2025-02-07 13:15:30|6080.82|6080.12|6081.32|6080.62|6081.32|6080.62|6080.82|6080.12|11
1738934140000|2025-02-07 13:15:40|||||||||52
1738934150000|2025-02-07 13:15:50|||||||||6
1738934160000|2025-02-07 13:16:00|6081.57|6080.87|6081.82|6081.12|6081.82|6081.12|6081.57|6080.87|38
1738934170000|2025-02-07 13:16:10|||||||||54
1738934180000|2025-02-07 13:16:20|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.82|6081.12|29
1738934190000|2025-02-07 13:16:30|6082.19|6081.49|6082.32|6081.62|6082.57|6081.87|6082.19|6081.49|203
1738934200000|2025-02-07 13:16:40|||||||||15
1738934210000|2025-02-07 13:16:50|6082.44|6081.74|6082.82|6082.12|6082.82|6082.12|6082.44|6081.74|16
1738934220000|2025-02-07 13:17:00|||||||||7
1738934230000|2025-02-07 13:17:10|6083.07|6082.37|6083.07|6082.37|6083.19|6082.49|6083.07|6082.37|38
1738934240000|2025-02-07 13:17:20|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|98
1738934250000|2025-02-07 13:17:30|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.57|6082.87|100
1738934260000|2025-02-07 13:17:40|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|75
1738934270000|2025-02-07 13:17:50|||||||||17
1738934280000|2025-02-07 13:18:00|||||||||11
1738934290000|2025-02-07 13:18:10|||||||||48
1738934300000|2025-02-07 13:18:20|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|6083.32|6082.62|47
1738934310000|2025-02-07 13:18:30|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|6083.07|6082.37|59
1738934320000|2025-02-07 13:18:40|6082.82|6082.12|6082.57|6081.87|6082.82|6082.12|6082.57|6081.87|114
1738934330000|2025-02-07 13:18:50|||||||||29
1738934340000|2025-02-07 13:19:00|6082.32|6081.62|6082.19|6081.49|6082.32|6081.62|6082.07|6081.37|58
1738934350000|2025-02-07 13:19:10|6082.07|6081.37|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|27
1738934360000|2025-02-07 13:19:20|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.82|6081.12|24
1738934370000|2025-02-07 13:19:30|6081.32|6080.62|6081.94|6081.24|6081.94|6081.24|6081.32|6080.62|50
1738934380000|2025-02-07 13:19:40|6081.82|6081.12|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|13
1738934390000|2025-02-07 13:19:50|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|34
1738934400000|2025-02-07 13:20:00|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|65
1738934410000|2025-02-07 13:20:10|6080.82|6080.12|6080.07|6079.37|6080.82|6080.12|6080.07|6079.37|52
1738934420000|2025-02-07 13:20:20|6080.32|6079.62|6080.19|6079.49|6080.32|6079.62|6080.19|6079.49|13
1738934430000|2025-02-07 13:20:30|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|22
1738934440000|2025-02-07 13:20:40|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|22
1738934450000|2025-02-07 13:20:50|||||||||35
1738934460000|2025-02-07 13:21:00|6079.82|6079.12|6080.32|6079.62|6080.32|6079.62|6079.82|6079.12|46
1738934470000|2025-02-07 13:21:10|6080.07|6079.37|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|17
1738934480000|2025-02-07 13:21:20|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|132
1738934490000|2025-02-07 13:21:30|6079.82|6079.12|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|36
1738934500000|2025-02-07 13:21:40|||||||||16
1738934510000|2025-02-07 13:21:50|6079.57|6078.87|6079.82|6079.12|6079.82|6079.12|6079.57|6078.87|39
1738934520000|2025-02-07 13:22:00|6079.94|6079.24|6079.57|6078.87|6080.07|6079.37|6079.57|6078.87|172
1738934530000|2025-02-07 13:22:10|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|6078.82|6078.12|67
1738934540000|2025-02-07 13:22:20|6078.32|6077.62|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|273
1738934550000|2025-02-07 13:22:30|6077.82|6077.12|6077.82|6077.12|6078.07|6077.37|6077.44|6076.74|134
1738934560000|2025-02-07 13:22:40|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|73
1738934570000|2025-02-07 13:22:50|6077.44|6076.74|6077.82|6077.12|6077.82|6077.12|6077.44|6076.74|48
1738934580000|2025-02-07 13:23:00|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|6077.57|6076.87|22
1738934590000|2025-02-07 13:23:10|||||||||27
1738934600000|2025-02-07 13:23:20|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|81
1738934610000|2025-02-07 13:23:30|||||||||17
1738934620000|2025-02-07 13:23:40|6078.07|6077.37|6078.57|6077.87|6078.57|6077.87|6078.07|6077.37|97
1738934630000|2025-02-07 13:23:50|6078.32|6077.62|6078.19|6077.49|6078.32|6077.62|6078.19|6077.49|74
1738934640000|2025-02-07 13:24:00|6078.07|6077.37|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|107
1738934650000|2025-02-07 13:24:10|6078.07|6077.37|6078.32|6077.62|6078.44|6077.74|6078.07|6077.37|173
1738934660000|2025-02-07 13:24:20|6078.19|6077.49|6078.07|6077.37|6078.32|6077.62|6078.07|6077.37|23
1738934670000|2025-02-07 13:24:30|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|6078.32|6077.62|18
1738934680000|2025-02-07 13:24:40|6078.07|6077.37|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|50
1738934690000|2025-02-07 13:24:50|6077.57|6076.87|6077.69|6076.99|6077.82|6077.12|6077.57|6076.87|37
1738934700000|2025-02-07 13:25:00|6077.82|6077.12|6077.32|6076.62|6077.82|6077.12|6077.32|6076.62|36
1738934710000|2025-02-07 13:25:10|6077.57|6076.87|6077.32|6076.62|6077.57|6076.87|6077.32|6076.62|46
1738934720000|2025-02-07 13:25:20|6077.44|6076.74|6078.07|6077.37|6078.07|6077.37|6077.44|6076.74|65
1738934730000|2025-02-07 13:25:30|6077.82|6077.12|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|23
1738934740000|2025-02-07 13:25:40|6077.94|6077.24|6077.07|6076.37|6077.94|6077.24|6077.07|6076.37|76
1738934750000|2025-02-07 13:25:50|6077.32|6076.62|6077.07|6076.37|6077.32|6076.62|6077.07|6076.37|37
1738934760000|2025-02-07 13:26:00|6077.19|6076.49|6077.07|6076.37|6077.19|6076.49|6076.82|6076.12|52
1738934770000|2025-02-07 13:26:10|6076.82|6076.12|6077.32|6076.62|6077.32|6076.62|6076.82|6076.12|63
1738934780000|2025-02-07 13:26:20|6077.44|6076.74|6078.19|6077.49|6078.19|6077.49|6077.44|6076.74|90
1738934790000|2025-02-07 13:26:30|6078.32|6077.62|6077.82|6077.12|6078.32|6077.62|6077.82|6077.12|79
1738934800000|2025-02-07 13:26:40|6078.07|6077.37|6077.82|6077.12|6078.07|6077.37|6077.82|6077.12|77
1738934810000|2025-02-07 13:26:50|6077.94|6077.24|6077.57|6076.87|6077.94|6077.24|6077.57|6076.87|47
1738934820000|2025-02-07 13:27:00|6077.82|6077.12|6077.57|6076.87|6077.82|6077.12|6077.57|6076.87|22
1738934830000|2025-02-07 13:27:10|6077.69|6076.99|6077.57|6076.87|6077.69|6076.99|6077.57|6076.87|18
1738934840000|2025-02-07 13:27:20|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.69|6076.99|49
1738934850000|2025-02-07 13:27:30|6077.94|6077.24|6077.69|6076.99|6078.07|6077.37|6077.69|6076.99|41
1738934860000|2025-02-07 13:27:40|6077.57|6076.87|6077.57|6076.87|6077.82|6077.12|6077.44|6076.74|47
1738934870000|2025-02-07 13:27:50|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|6077.82|6077.12|22
1738934880000|2025-02-07 13:28:00|6077.69|6076.99|6077.57|6076.87|6078.07|6077.37|6077.57|6076.87|57
1738934890000|2025-02-07 13:28:10|6077.44|6076.74|6077.57|6076.87|6077.57|6076.87|6077.32|6076.62|47
1738934900000|2025-02-07 13:28:20|6077.32|6076.62|6077.69|6076.99|6077.69|6076.99|6077.32|6076.62|91
1738934910000|2025-02-07 13:28:30|6077.57|6076.87|6077.57|6076.87|6077.82|6077.12|6077.44|6076.74|52
1738934920000|2025-02-07 13:28:40|6077.44|6076.74|6077.57|6076.87|6077.57|6076.87|6077.44|6076.74|14
1738934930000|2025-02-07 13:28:50|6077.44|6076.74|6078.07|6077.37|6078.07|6077.37|6077.44|6076.74|56
1738934940000|2025-02-07 13:29:00|6078.32|6077.62|6078.57|6077.87|6078.82|6078.12|6078.32|6077.62|76
1738934950000|2025-02-07 13:29:10|6078.69|6077.99|6078.44|6077.74|6078.69|6077.99|6078.19|6077.49|32
1738934960000|2025-02-07 13:29:20|6078.19|6077.49|6078.57|6077.87|6078.57|6077.87|6078.19|6077.49|104
1738934970000|2025-02-07 13:29:30|6078.69|6077.99|6078.94|6078.24|6079.07|6078.37|6078.57|6077.87|193
1738934980000|2025-02-07 13:29:40|6078.82|6078.12|6078.32|6077.62|6078.82|6078.12|6077.69|6076.99|164
1738934990000|2025-02-07 13:29:50|6078.07|6077.37|6079.44|6078.74|6079.44|6078.74|6077.94|6077.24|26
1738935000000|2025-02-07 13:30:00|6079.32|6078.62|6080.69|6079.99|6091.69|6090.99|6079.32|6078.62|1972
1738935010000|2025-02-07 13:30:10|6079.07|6078.37|6072.57|6071.87|6085.07|6084.37|6069.94|6069.24|2294
1738935020000|2025-02-07 13:30:20|6072.94|6072.24|6066.57|6065.87|6077.07|6076.37|6066.57|6065.87|1800
1738935030000|2025-02-07 13:30:30|6067.82|6067.12|6070.19|6069.49|6070.19|6069.49|6065.57|6064.87|1437
1738935040000|2025-02-07 13:30:40|6070.32|6069.62|6070.57|6069.87|6072.82|6072.12|6069.07|6068.37|1102
1738935050000|2025-02-07 13:30:50|6070.19|6069.49|6069.57|6068.87|6073.19|6072.49|6069.57|6068.87|509
1738935060000|2025-02-07 13:31:00|6069.44|6068.74|6076.44|6075.74|6076.82|6076.12|6068.57|6067.87|1075
1738935070000|2025-02-07 13:31:10|6076.57|6075.87|6079.57|6078.87|6080.82|6080.12|6076.07|6075.37|1577
1738935080000|2025-02-07 13:31:20|6078.82|6078.12|6074.94|6074.24|6080.44|6079.74|6074.94|6074.24|1884
1738935090000|2025-02-07 13:31:30|6074.69|6073.99|6075.57|6074.87|6076.32|6075.62|6073.32|6072.62|426
1738935100000|2025-02-07 13:31:40|6075.94|6075.24|6076.44|6075.74|6076.82|6076.12|6074.94|6074.24|233
1738935110000|2025-02-07 13:31:50|6076.32|6075.62|6074.82|6074.12|6076.32|6075.62|6074.07|6073.37|435
1738935120000|2025-02-07 13:32:00|6075.07|6074.37|6074.57|6073.87|6076.57|6075.87|6074.32|6073.62|403
1738935130000|2025-02-07 13:32:10|6074.32|6073.62|6072.44|6071.74|6074.69|6073.99|6072.32|6071.62|452
1738935140000|2025-02-07 13:32:20|6072.57|6071.87|6073.19|6072.49|6073.69|6072.99|6072.07|6071.37|420
1738935150000|2025-02-07 13:32:30|6073.07|6072.37|6071.82|6071.12|6073.82|6073.12|6071.82|6071.12|278
1738935160000|2025-02-07 13:32:40|6072.07|6071.37|6070.57|6069.87|6072.07|6071.37|6070.19|6069.49|579
1738935170000|2025-02-07 13:32:50|6070.07|6069.37|6068.57|6067.87|6070.82|6070.12|6068.32|6067.62|675
1738935180000|2025-02-07 13:33:00|6068.44|6067.74|6070.57|6069.87|6071.32|6070.62|6067.82|6067.12|408
1738935190000|2025-02-07 13:33:10|6070.32|6069.62|6070.44|6069.74|6070.82|6070.12|6069.07|6068.37|338
1738935200000|2025-02-07 13:33:20|6070.57|6069.87|6072.82|6072.12|6073.32|6072.62|6070.57|6069.87|612
1738935210000|2025-02-07 13:33:30|6073.07|6072.37|6075.57|6074.87|6075.57|6074.87|6072.82|6072.12|407
1738935220000|2025-02-07 13:33:40|6075.32|6074.62|6075.19|6074.49|6075.32|6074.62|6074.19|6073.49|406
1738935230000|2025-02-07 13:33:50|6075.32|6074.62|6075.57|6074.87|6075.82|6075.12|6075.07|6074.37|321
1738935240000|2025-02-07 13:34:00|6075.44|6074.74|6076.19|6075.49|6076.44|6075.74|6074.32|6073.62|469
1738935250000|2025-02-07 13:34:10|6075.94|6075.24|6075.57|6074.87|6076.32|6075.62|6075.32|6074.62|188
1738935260000|2025-02-07 13:34:20|6075.32|6074.62|6073.94|6073.24|6075.32|6074.62|6072.57|6071.87|374
1738935270000|2025-02-07 13:34:30|6074.07|6073.37|6075.44|6074.74|6075.57|6074.87|6073.82|6073.12|560
1738935280000|2025-02-07 13:34:40|6075.57|6074.87|6077.44|6076.74|6077.57|6076.87|6075.57|6074.87|523
1738935290000|2025-02-07 13:34:50|6077.32|6076.62|6075.82|6075.12|6077.32|6076.62|6075.82|6075.12|428
1738935300000|2025-02-07 13:35:00|6076.07|6075.37|6076.32|6075.62|6076.82|6076.12|6076.07|6075.37|227
1738935310000|2025-02-07 13:35:10|6076.57|6075.87|6076.57|6075.87|6076.82|6076.12|6076.32|6075.62|114
1738935320000|2025-02-07 13:35:20|6076.32|6075.62|6076.57|6075.87|6077.07|6076.37|6076.19|6075.49|169
1738935330000|2025-02-07 13:35:30|6076.69|6075.99|6075.82|6075.12|6076.82|6076.12|6075.32|6074.62|427
1738935340000|2025-02-07 13:35:40|6075.69|6074.99|6077.07|6076.37|6077.32|6076.62|6075.69|6074.99|291
1738935350000|2025-02-07 13:35:50|6076.94|6076.24|6076.07|6075.37|6077.07|6076.37|6076.07|6075.37|208
1738935360000|2025-02-07 13:36:00|6075.07|6074.37|6072.32|6071.62|6075.32|6074.62|6072.32|6071.62|602
1738935370000|2025-02-07 13:36:10|6072.07|6071.37|6070.57|6069.87|6072.57|6071.87|6070.32|6069.62|647
1738935380000|2025-02-07 13:36:20|6070.82|6070.12|6073.82|6073.12|6073.82|6073.12|6070.57|6069.87|714
1738935390000|2025-02-07 13:36:30|6073.69|6072.99|6073.82|6073.12|6074.07|6073.37|6072.82|6072.12|322
1738935400000|2025-02-07 13:36:40|6073.94|6073.24|6074.07|6073.37|6074.07|6073.37|6073.57|6072.87|78
1738935410000|2025-02-07 13:36:50|6073.82|6073.12|6073.57|6072.87|6073.82|6073.12|6073.07|6072.37|270
1738935420000|2025-02-07 13:37:00|6073.32|6072.62|6072.57|6071.87|6073.32|6072.62|6072.57|6071.87|263
1738935430000|2025-02-07 13:37:10|6072.07|6071.37|6072.07|6071.37|6072.32|6071.62|6071.57|6070.87|209
1738935440000|2025-02-07 13:37:20|6072.32|6071.62|6075.32|6074.62|6075.32|6074.62|6072.32|6071.62|321
1738935450000|2025-02-07 13:37:30|6075.57|6074.87|6077.07|6076.37|6077.07|6076.37|6075.32|6074.62|406
1738935460000|2025-02-07 13:37:40|6076.94|6076.24|6075.57|6074.87|6077.07|6076.37|6075.57|6074.87|183
1738935470000|2025-02-07 13:37:50|6075.69|6074.99|6076.32|6075.62|6076.57|6075.87|6075.32|6074.62|109
1738935480000|2025-02-07 13:38:00|6076.07|6075.37|6076.07|6075.37|6076.07|6075.37|6075.57|6074.87|121
1738935490000|2025-02-07 13:38:10|6075.82|6075.12|6075.57|6074.87|6076.07|6075.37|6075.57|6074.87|54
1738935500000|2025-02-07 13:38:20|6075.32|6074.62|6076.07|6075.37|6076.07|6075.37|6075.32|6074.62|77
1738935510000|2025-02-07 13:38:30|6076.32|6075.62|6077.07|6076.37|6079.32|6078.62|6076.32|6075.62|1383
1738935520000|2025-02-07 13:38:40|6076.32|6075.62|6074.57|6073.87|6076.57|6075.87|6074.57|6073.87|732
1738935530000|2025-02-07 13:38:50|6074.82|6074.12|6076.07|6075.37|6076.32|6075.62|6074.57|6073.87|699
1738935540000|2025-02-07 13:39:00|6075.57|6074.87|6076.57|6075.87|6077.32|6076.62|6075.57|6074.87|386
1738935550000|2025-02-07 13:39:10|6076.94|6076.24|6076.57|6075.87|6077.07|6076.37|6076.44|6075.74|131
1738935560000|2025-02-07 13:39:20|6076.82|6076.12|6076.57|6075.87|6076.82|6076.12|6076.57|6075.87|187
1738935570000|2025-02-07 13:39:30|6076.69|6075.99|6077.32|6076.62|6077.32|6076.62|6076.69|6075.99|129
1738935580000|2025-02-07 13:39:40|6077.44|6076.74|6077.19|6076.49|6077.57|6076.87|6077.07|6076.37|74
1738935590000|2025-02-07 13:39:50|6077.07|6076.37|6078.07|6077.37|6078.07|6077.37|6077.07|6076.37|100
1738935600000|2025-02-07 13:40:00|6077.82|6077.12|6081.57|6080.87|6081.82|6081.12|6077.82|6077.12|866
1738935610000|2025-02-07 13:40:10|6081.32|6080.62|6082.32|6081.62|6082.32|6081.62|6081.07|6080.37|495
1738935620000|2025-02-07 13:40:20|6082.82|6082.12|6084.07|6083.37|6084.07|6083.37|6082.82|6082.12|966
1738935630000|2025-02-07 13:40:30|6083.82|6083.12|6085.57|6084.87|6085.57|6084.87|6083.82|6083.12|655
1738935640000|2025-02-07 13:40:40|6085.69|6084.99|6084.32|6083.62|6085.82|6085.12|6084.32|6083.62|499
1738935650000|2025-02-07 13:40:50|6084.44|6083.74|6085.07|6084.37|6085.07|6084.37|6084.32|6083.62|180
1738935660000|2025-02-07 13:41:00|6085.19|6084.49|6086.07|6085.37|6086.07|6085.37|6084.82|6084.12|765
1738935670000|2025-02-07 13:41:10|6086.32|6085.62|6086.19|6085.49|6086.57|6085.87|6085.82|6085.12|184
1738935680000|2025-02-07 13:41:20|6086.07|6085.37|6084.57|6083.87|6086.07|6085.37|6084.57|6083.87|580
1738935690000|2025-02-07 13:41:30|6084.32|6083.62|6085.07|6084.37|6085.32|6084.62|6084.07|6083.37|236
1738935700000|2025-02-07 13:41:40|6084.82|6084.12|6085.19|6084.49|6085.32|6084.62|6084.32|6083.62|287
1738935710000|2025-02-07 13:41:50|6085.07|6084.37|6087.32|6086.62|6087.32|6086.62|6085.07|6084.37|358
1738935720000|2025-02-07 13:42:00|6087.44|6086.74|6086.57|6085.87|6088.82|6088.12|6086.57|6085.87|770
1738935730000|2025-02-07 13:42:10|6086.32|6085.62|6085.57|6084.87|6086.32|6085.62|6085.07|6084.37|270
1738935740000|2025-02-07 13:42:20|6085.69|6084.99|6086.32|6085.62|6086.32|6085.62|6085.57|6084.87|103
1738935750000|2025-02-07 13:42:30|6086.19|6085.49|6087.32|6086.62|6087.57|6086.87|6086.19|6085.49|142
1738935760000|2025-02-07 13:42:40|6087.44|6086.74|6087.32|6086.62|6087.57|6086.87|6087.07|6086.37|224
1738935770000|2025-02-07 13:42:50|6087.82|6087.12|6087.07|6086.37|6087.82|6087.12|6086.57|6085.87|282
1738935780000|2025-02-07 13:43:00|6086.94|6086.24|6087.32|6086.62|6087.32|6086.62|6086.82|6086.12|132
1738935790000|2025-02-07 13:43:10|6087.57|6086.87|6086.82|6086.12|6087.57|6086.87|6086.32|6085.62|178
1738935800000|2025-02-07 13:43:20|6087.07|6086.37|6088.19|6087.49|6088.19|6087.49|6086.82|6086.12|430
1738935810000|2025-02-07 13:43:30|6088.32|6087.62|6088.07|6087.37|6088.32|6087.62|6087.32|6086.62|610
1738935820000|2025-02-07 13:43:40|6088.32|6087.62|6088.07|6087.37|6088.32|6087.62|6087.57|6086.87|100
1738935830000|2025-02-07 13:43:50|6087.32|6086.62|6087.57|6086.87|6087.82|6087.12|6087.32|6086.62|297
1738935840000|2025-02-07 13:44:00|6087.32|6086.62|6085.57|6084.87|6087.69|6086.99|6085.57|6084.87|296
1738935850000|2025-02-07 13:44:10|6085.82|6085.12|6085.82|6085.12|6085.94|6085.24|6085.07|6084.37|307
1738935860000|2025-02-07 13:44:20|6085.57|6084.87|6085.07|6084.37|6085.57|6084.87|6085.07|6084.37|139
1738935870000|2025-02-07 13:44:30|6085.32|6084.62|6085.07|6084.37|6085.82|6085.12|6085.07|6084.37|162
1738935880000|2025-02-07 13:44:40|6084.82|6084.12|6085.32|6084.62|6085.57|6084.87|6084.82|6084.12|82
1738935890000|2025-02-07 13:44:50|6085.57|6084.87|6086.32|6085.62|6086.57|6085.87|6085.57|6084.87|96
1738935900000|2025-02-07 13:45:00|6086.07|6085.37|6084.07|6083.37|6086.07|6085.37|6083.57|6082.87|611
1738935910000|2025-02-07 13:45:10|6084.44|6083.74|6084.82|6084.12|6085.57|6084.87|6084.44|6083.74|121
1738935920000|2025-02-07 13:45:20|6084.57|6083.87|6083.94|6083.24|6084.57|6083.87|6083.32|6082.62|207
1738935930000|2025-02-07 13:45:30|6084.07|6083.37|6083.32|6082.62|6084.07|6083.37|6083.07|6082.37|128
1738935940000|2025-02-07 13:45:40|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.07|6082.37|128
1738935950000|2025-02-07 13:45:50|6084.07|6083.37|6083.07|6082.37|6084.07|6083.37|6082.82|6082.12|226
1738935960000|2025-02-07 13:46:00|6082.82|6082.12|6081.32|6080.62|6082.82|6082.12|6081.07|6080.37|493
1738935970000|2025-02-07 13:46:10|6081.57|6080.87|6082.07|6081.37|6082.07|6081.37|6081.32|6080.62|261
1738935980000|2025-02-07 13:46:20|6082.19|6081.49|6082.57|6081.87|6082.57|6081.87|6081.82|6081.12|122
1738935990000|2025-02-07 13:46:30|6082.69|6081.99|6082.07|6081.37|6082.69|6081.99|6081.82|6081.12|167
1738936000000|2025-02-07 13:46:40|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6081.82|6081.12|74
1738936010000|2025-02-07 13:46:50|6082.07|6081.37|6081.82|6081.12|6082.07|6081.37|6081.57|6080.87|96
1738936020000|2025-02-07 13:47:00|6081.57|6080.87|6080.82|6080.12|6081.57|6080.87|6080.32|6079.62|231
1738936030000|2025-02-07 13:47:10|6081.07|6080.37|6082.07|6081.37|6082.07|6081.37|6080.82|6080.12|122
1738936040000|2025-02-07 13:47:20|6081.82|6081.12|6082.07|6081.37|6082.32|6081.62|6081.69|6080.99|148
1738936050000|2025-02-07 13:47:30|6082.32|6081.62|6082.07|6081.37|6082.57|6081.87|6081.82|6081.12|105
1738936060000|2025-02-07 13:47:40|6082.32|6081.62|6081.32|6080.62|6082.57|6081.87|6081.07|6080.37|111
1738936070000|2025-02-07 13:47:50|6081.44|6080.74|6081.32|6080.62|6082.07|6081.37|6081.32|6080.62|51
1738936080000|2025-02-07 13:48:00|6081.57|6080.87|6081.32|6080.62|6081.82|6081.12|6081.07|6080.37|74
1738936090000|2025-02-07 13:48:10|6081.07|6080.37|6079.82|6079.12|6081.07|6080.37|6079.07|6078.37|438
1738936100000|2025-02-07 13:48:20|6080.32|6079.62|6081.32|6080.62|6081.57|6080.87|6080.32|6079.62|207
1738936110000|2025-02-07 13:48:30|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.07|6080.37|93
1738936120000|2025-02-07 13:48:40|6081.69|6080.99|6081.32|6080.62|6081.82|6081.12|6081.32|6080.62|64
1738936130000|2025-02-07 13:48:50|6081.57|6080.87|6081.57|6080.87|6081.94|6081.24|6081.32|6080.62|94
1738936140000|2025-02-07 13:49:00|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6080.57|6079.87|68
1738936150000|2025-02-07 13:49:10|6080.82|6080.12|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|47
1738936160000|2025-02-07 13:49:20|6080.82|6080.12|6079.82|6079.12|6080.82|6080.12|6079.82|6079.12|137
1738936170000|2025-02-07 13:49:30|6079.57|6078.87|6080.07|6079.37|6080.32|6079.62|6079.57|6078.87|103
1738936180000|2025-02-07 13:49:40|6080.32|6079.62|6079.82|6079.12|6080.32|6079.62|6079.82|6079.12|74
1738936190000|2025-02-07 13:49:50|6079.57|6078.87|6080.57|6079.87|6080.57|6079.87|6079.57|6078.87|54
1738936200000|2025-02-07 13:50:00|6079.82|6079.12|6079.57|6078.87|6080.07|6079.37|6079.07|6078.37|269
1738936210000|2025-02-07 13:50:10|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6078.82|6078.12|344
1738936220000|2025-02-07 13:50:20|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.57|6078.87|73
1738936230000|2025-02-07 13:50:30|6079.82|6079.12|6081.07|6080.37|6081.19|6080.49|6079.82|6079.12|156
1738936240000|2025-02-07 13:50:40|6081.32|6080.62|6082.19|6081.49|6082.32|6081.62|6080.94|6080.24|259
1738936250000|2025-02-07 13:50:50|6082.07|6081.37|6082.57|6081.87|6082.57|6081.87|6082.07|6081.37|85
1738936260000|2025-02-07 13:51:00|6082.32|6081.62|6082.82|6082.12|6082.82|6082.12|6081.82|6081.12|166
1738936270000|2025-02-07 13:51:10|6083.07|6082.37|6082.57|6081.87|6083.07|6082.37|6082.32|6081.62|154
1738936280000|2025-02-07 13:51:20|6082.82|6082.12|6083.19|6082.49|6083.32|6082.62|6082.82|6082.12|101
1738936290000|2025-02-07 13:51:30|6083.32|6082.62|6083.32|6082.62|6083.57|6082.87|6082.82|6082.12|142
1738936300000|2025-02-07 13:51:40|6083.07|6082.37|6082.82|6082.12|6083.32|6082.62|6082.57|6081.87|135
1738936310000|2025-02-07 13:51:50|6082.57|6081.87|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|107
1738936320000|2025-02-07 13:52:00|6082.07|6081.37|6081.57|6080.87|6082.32|6081.62|6081.32|6080.62|128
1738936330000|2025-02-07 13:52:10|6081.32|6080.62|6081.82|6081.12|6081.82|6081.12|6081.07|6080.37|81
1738936340000|2025-02-07 13:52:20|6081.44|6080.74|6083.07|6082.37|6083.32|6082.62|6081.32|6080.62|137
1738936350000|2025-02-07 13:52:30|6082.82|6082.12|6082.82|6082.12|6083.32|6082.62|6082.32|6081.62|102
1738936360000|2025-02-07 13:52:40|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|63
1738936370000|2025-02-07 13:52:50|6082.57|6081.87|6083.07|6082.37|6083.32|6082.62|6082.32|6081.62|66
1738936380000|2025-02-07 13:53:00|6083.32|6082.62|6082.82|6082.12|6083.32|6082.62|6082.82|6082.12|59
1738936390000|2025-02-07 13:53:10|6082.94|6082.24|6083.32|6082.62|6083.32|6082.62|6082.57|6081.87|161
1738936400000|2025-02-07 13:53:20|6083.07|6082.37|6083.44|6082.74|6083.57|6082.87|6082.82|6082.12|93
1738936410000|2025-02-07 13:53:30|6083.57|6082.87|6083.57|6082.87|6084.07|6083.37|6083.32|6082.62|215
1738936420000|2025-02-07 13:53:40|6083.44|6082.74|6084.07|6083.37|6084.19|6083.49|6083.32|6082.62|152
1738936430000|2025-02-07 13:53:50|6083.82|6083.12|6083.82|6083.12|6083.82|6083.12|6083.32|6082.62|86
1738936440000|2025-02-07 13:54:00|6084.07|6083.37|6083.57|6082.87|6084.07|6083.37|6083.57|6082.87|117
1738936450000|2025-02-07 13:54:10|6083.32|6082.62|6083.57|6082.87|6083.82|6083.12|6083.32|6082.62|69
1738936460000|2025-02-07 13:54:20|6083.82|6083.12|6084.07|6083.37|6084.07|6083.37|6083.19|6082.49|178
1738936470000|2025-02-07 13:54:30|6084.32|6083.62|6084.07|6083.37|6084.57|6083.87|6084.07|6083.37|177
1738936480000|2025-02-07 13:54:40|6084.19|6083.49|6082.82|6082.12|6084.32|6083.62|6082.82|6082.12|306
1738936490000|2025-02-07 13:54:50|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6082.94|6082.24|47
1738936500000|2025-02-07 13:55:00|6084.19|6083.49|6084.32|6083.62|6084.57|6083.87|6084.07|6083.37|154
1738936510000|2025-02-07 13:55:10|6084.19|6083.49|6084.32|6083.62|6084.57|6083.87|6084.07|6083.37|50
1738936520000|2025-02-07 13:55:20|6084.19|6083.49|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|64
1738936530000|2025-02-07 13:55:30|6084.19|6083.49|6084.57|6083.87|6084.82|6084.12|6084.07|6083.37|107
1738936540000|2025-02-07 13:55:40|6084.44|6083.74|6085.32|6084.62|6085.32|6084.62|6084.44|6083.74|231
1738936550000|2025-02-07 13:55:50|6085.57|6084.87|6084.82|6084.12|6085.57|6084.87|6084.82|6084.12|81
1738936560000|2025-02-07 13:56:00|6084.57|6083.87|6084.32|6083.62|6084.82|6084.12|6084.07|6083.37|221
1738936570000|2025-02-07 13:56:10|6084.07|6083.37|6085.32|6084.62|6085.32|6084.62|6084.07|6083.37|150
1738936580000|2025-02-07 13:56:20|6085.07|6084.37|6085.32|6084.62|6086.07|6085.37|6085.07|6084.37|212
1738936590000|2025-02-07 13:56:30|6085.07|6084.37|6085.32|6084.62|6085.57|6084.87|6085.07|6084.37|63
1738936600000|2025-02-07 13:56:40|6085.07|6084.37|6084.32|6083.62|6085.07|6084.37|6084.32|6083.62|199
1738936610000|2025-02-07 13:56:50|6084.57|6083.87|6085.57|6084.87|6085.57|6084.87|6084.57|6083.87|90
1738936620000|2025-02-07 13:57:00|6085.32|6084.62|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|92
1738936630000|2025-02-07 13:57:10|6085.57|6084.87|6085.32|6084.62|6085.57|6084.87|6085.32|6084.62|117
1738936640000|2025-02-07 13:57:20|6085.07|6084.37|6085.82|6085.12|6085.82|6085.12|6085.07|6084.37|88
1738936650000|2025-02-07 13:57:30|6086.07|6085.37|6085.82|6085.12|6086.57|6085.87|6085.82|6085.12|269
1738936660000|2025-02-07 13:57:40|6086.07|6085.37|6086.32|6085.62|6086.32|6085.62|6086.07|6085.37|44
1738936670000|2025-02-07 13:57:50|6086.57|6085.87|6086.57|6085.87|6086.57|6085.87|6086.32|6085.62|45
1738936680000|2025-02-07 13:58:00|6086.32|6085.62|6087.19|6086.49|6087.32|6086.62|6086.32|6085.62|308
1738936690000|2025-02-07 13:58:10|6087.32|6086.62|6087.32|6086.62|6087.32|6086.62|6087.07|6086.37|92
1738936700000|2025-02-07 13:58:20|6087.19|6086.49|6086.82|6086.12|6087.32|6086.62|6086.82|6086.12|149
1738936710000|2025-02-07 13:58:30|6087.07|6086.37|6087.32|6086.62|6087.32|6086.62|6086.94|6086.24|47
1738936720000|2025-02-07 13:58:40|6087.44|6086.74|6087.32|6086.62|6087.82|6087.12|6087.07|6086.37|171
1738936730000|2025-02-07 13:58:50|6087.07|6086.37|6087.32|6086.62|6087.32|6086.62|6086.82|6086.12|92
1738936740000|2025-02-07 13:59:00|6087.07|6086.37|6087.07|6086.37|6087.32|6086.62|6086.82|6086.12|99
1738936750000|2025-02-07 13:59:10|6087.32|6086.62|6086.82|6086.12|6087.44|6086.74|6086.82|6086.12|96
1738936760000|2025-02-07 13:59:20|6086.57|6085.87|6086.07|6085.37|6086.57|6085.87|6086.07|6085.37|166
1738936770000|2025-02-07 13:59:30|6086.32|6085.62|6086.32|6085.62|6086.32|6085.62|6086.07|6085.37|48
1738936780000|2025-02-07 13:59:40|6086.57|6085.87|6086.57|6085.87|6086.94|6086.24|6086.57|6085.87|78
1738936790000|2025-02-07 13:59:50|6086.82|6086.12|6086.82|6086.12|6086.94|6086.24|6086.57|6085.87|57
1738936800000|2025-02-07 14:00:00|6086.94|6086.24|6086.82|6086.12|6087.07|6086.37|6086.82|6086.12|86
1738936810000|2025-02-07 14:00:10|6087.07|6086.37|6087.32|6086.62|6087.32|6086.62|6087.07|6086.37|99
1738936820000|2025-02-07 14:00:20|6087.19|6086.49|6087.32|6086.62|6087.32|6086.62|6086.82|6086.12|139
1738936830000|2025-02-07 14:00:30|6087.07|6086.37|6087.32|6086.62|6087.32|6086.62|6086.82|6086.12|52
1738936840000|2025-02-07 14:00:40|6087.57|6086.87|6086.82|6086.12|6087.57|6086.87|6086.82|6086.12|144
1738936850000|2025-02-07 14:00:50|6086.57|6085.87|6086.82|6086.12|6086.82|6086.12|6086.32|6085.62|120
1738936860000|2025-02-07 14:01:00|6086.57|6085.87|6085.82|6085.12|6086.57|6085.87|6085.82|6085.12|169
1738936870000|2025-02-07 14:01:10|6086.07|6085.37|6085.57|6084.87|6086.07|6085.37|6085.32|6084.62|150
1738936880000|2025-02-07 14:01:20|6085.44|6084.74|6085.32|6084.62|6085.57|6084.87|6085.07|6084.37|270
1738936890000|2025-02-07 14:01:30|6085.07|6084.37|6085.32|6084.62|6086.07|6085.37|6085.07|6084.37|276
1738936900000|2025-02-07 14:01:40|6085.19|6084.49|6084.94|6084.24|6085.32|6084.62|6084.57|6083.87|86
1738936910000|2025-02-07 14:01:50|6084.82|6084.12|6084.57|6083.87|6085.32|6084.62|6083.94|6083.24|478
1738936920000|2025-02-07 14:02:00|6084.07|6083.37|6084.82|6084.12|6084.82|6084.12|6083.82|6083.12|120
1738936930000|2025-02-07 14:02:10|6084.57|6083.87|6084.32|6083.62|6084.57|6083.87|6084.07|6083.37|110
1738936940000|2025-02-07 14:02:20|6084.57|6083.87|6085.07|6084.37|6085.07|6084.37|6084.44|6083.74|104
1738936950000|2025-02-07 14:02:30|6084.57|6083.87|6084.07|6083.37|6084.82|6084.12|6083.82|6083.12|199
1738936960000|2025-02-07 14:02:40|6084.32|6083.62|6084.57|6083.87|6084.57|6083.87|6084.32|6083.62|44
1738936970000|2025-02-07 14:02:50|6084.44|6083.74|6085.32|6084.62|6085.32|6084.62|6084.32|6083.62|76
1738936980000|2025-02-07 14:03:00|6085.44|6084.74|6085.57|6084.87|6085.57|6084.87|6085.32|6084.62|95
1738936990000|2025-02-07 14:03:10|6085.82|6085.12|6084.57|6083.87|6085.82|6085.12|6084.57|6083.87|172
1738937000000|2025-02-07 14:03:20|6084.69|6083.99|6084.07|6083.37|6084.82|6084.12|6083.82|6083.12|72
1738937010000|2025-02-07 14:03:30|6084.19|6083.49|6084.07|6083.37|6084.57|6083.87|6083.82|6083.12|39
1738937020000|2025-02-07 14:03:40|6083.82|6083.12|6083.07|6082.37|6083.82|6083.12|6082.82|6082.12|257
1738937030000|2025-02-07 14:03:50|6083.32|6082.62|6084.07|6083.37|6084.57|6083.87|6083.32|6082.62|201
1738937040000|2025-02-07 14:04:00|6083.82|6083.12|6084.57|6083.87|6084.57|6083.87|6083.82|6083.12|137
1738937050000|2025-02-07 14:04:10|6084.82|6084.12|6085.32|6084.62|6085.57|6084.87|6084.82|6084.12|77
1738937060000|2025-02-07 14:04:20|6085.07|6084.37|6085.82|6085.12|6086.07|6085.37|6084.94|6084.24|330
1738937070000|2025-02-07 14:04:30|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|66
1738937080000|2025-02-07 14:04:40|6085.82|6085.12|6086.32|6085.62|6086.32|6085.62|6085.82|6085.12|60
1738937090000|2025-02-07 14:04:50|6086.19|6085.49|6086.32|6085.62|6086.32|6085.62|6086.07|6085.37|33
1738937100000|2025-02-07 14:05:00|6086.19|6085.49|6085.82|6085.12|6086.19|6085.49|6085.82|6085.12|120
1738937110000|2025-02-07 14:05:10|6086.07|6085.37|6085.32|6084.62|6086.07|6085.37|6085.32|6084.62|88
1738937120000|2025-02-07 14:05:20|6085.07|6084.37|6085.32|6084.62|6085.57|6084.87|6085.07|6084.37|92
1738937130000|2025-02-07 14:05:30|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|14
1738937140000|2025-02-07 14:05:40|6086.07|6085.37|6086.07|6085.37|6086.32|6085.62|6085.82|6085.12|69
1738937150000|2025-02-07 14:05:50|6086.19|6085.49|6086.07|6085.37|6086.32|6085.62|6086.07|6085.37|58
1738937160000|2025-02-07 14:06:00|6085.94|6085.24|6086.19|6085.49|6086.19|6085.49|6085.82|6085.12|48
1738937170000|2025-02-07 14:06:10|6086.07|6085.37|6086.07|6085.37|6086.57|6085.87|6085.82|6085.12|73
1738937180000|2025-02-07 14:06:20|6085.94|6085.24|6086.07|6085.37|6086.32|6085.62|6085.82|6085.12|99
1738937190000|2025-02-07 14:06:30|6086.19|6085.49|6085.82|6085.12|6086.32|6085.62|6085.57|6084.87|223
1738937200000|2025-02-07 14:06:40|6085.69|6084.99|6085.82|6085.12|6085.82|6085.12|6085.57|6084.87|52
1738937210000|2025-02-07 14:06:50|6085.57|6084.87|6085.82|6085.12|6085.82|6085.12|6085.57|6084.87|46
1738937220000|2025-02-07 14:07:00|6085.57|6084.87|6084.82|6084.12|6085.57|6084.87|6084.82|6084.12|93
1738937230000|2025-02-07 14:07:10|6085.07|6084.37|6084.82|6084.12|6085.07|6084.37|6084.57|6083.87|95
1738937240000|2025-02-07 14:07:20|6084.32|6083.62|6083.57|6082.87|6084.32|6083.62|6083.57|6082.87|211
1738937250000|2025-02-07 14:07:30|6083.82|6083.12|6083.57|6082.87|6083.82|6083.12|6083.32|6082.62|99
1738937260000|2025-02-07 14:07:40|6083.32|6082.62|6083.57|6082.87|6083.57|6082.87|6083.07|6082.37|84
1738937270000|2025-02-07 14:07:50|6083.82|6083.12|6084.32|6083.62|6084.82|6084.12|6083.82|6083.12|124
1738937280000|2025-02-07 14:08:00|6084.57|6083.87|6085.07|6084.37|6085.32|6084.62|6084.32|6083.62|134
1738937290000|2025-02-07 14:08:10|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|58
1738937300000|2025-02-07 14:08:20|6085.07|6084.37|6086.32|6085.62|6086.32|6085.62|6085.07|6084.37|199
1738937310000|2025-02-07 14:08:30|6086.07|6085.37|6086.07|6085.37|6086.32|6085.62|6086.07|6085.37|95
1738937320000|2025-02-07 14:08:40|6085.82|6085.12|6086.07|6085.37|6086.07|6085.37|6085.82|6085.12|46
1738937330000|2025-02-07 14:08:50|6086.32|6085.62|6086.57|6085.87|6086.57|6085.87|6086.32|6085.62|29
1738937340000|2025-02-07 14:09:00|6086.44|6085.74|6086.32|6085.62|6086.57|6085.87|6086.32|6085.62|41
1738937350000|2025-02-07 14:09:10|6086.57|6085.87|6085.82|6085.12|6086.57|6085.87|6085.82|6085.12|75
1738937360000|2025-02-07 14:09:20|6085.57|6084.87|6085.82|6085.12|6085.82|6085.12|6085.57|6084.87|57
1738937370000|2025-02-07 14:09:30|6086.07|6085.37|6086.57|6085.87|6086.57|6085.87|6086.07|6085.37|82
1738937380000|2025-02-07 14:09:40|6086.44|6085.74|6086.07|6085.37|6086.57|6085.87|6086.07|6085.37|93
1738937390000|2025-02-07 14:09:50|6085.94|6085.24|6085.57|6084.87|6085.94|6085.24|6085.57|6084.87|66
1738937400000|2025-02-07 14:10:00|6085.82|6085.12|6085.07|6084.37|6085.82|6085.12|6085.07|6084.37|104
1738937410000|2025-02-07 14:10:10|6085.44|6084.74|6085.07|6084.37|6085.57|6084.87|6085.07|6084.37|48
1738937420000|2025-02-07 14:10:20|6084.82|6084.12|6085.32|6084.62|6085.32|6084.62|6084.82|6084.12|66
1738937430000|2025-02-07 14:10:30|6085.44|6084.74|6085.32|6084.62|6085.57|6084.87|6085.32|6084.62|87
1738937440000|2025-02-07 14:10:40|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6084.57|6083.87|61
1738937450000|2025-02-07 14:10:50|6084.94|6084.24|6085.07|6084.37|6085.07|6084.37|6084.94|6084.24|29
1738937460000|2025-02-07 14:11:00|6085.19|6084.49|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|51
1738937470000|2025-02-07 14:11:10|6085.32|6084.62|6085.32|6084.62|6085.44|6084.74|6085.07|6084.37|70
1738937480000|2025-02-07 14:11:20|6085.19|6084.49|6085.07|6084.37|6085.57|6084.87|6085.07|6084.37|53
1738937490000|2025-02-07 14:11:30|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|6085.57|6084.87|80
1738937500000|2025-02-07 14:11:40|6085.69|6084.99|6085.82|6085.12|6085.82|6085.12|6085.57|6084.87|27
1738937510000|2025-02-07 14:11:50|6086.07|6085.37|6085.82|6085.12|6086.07|6085.37|6085.82|6085.12|32
1738937520000|2025-02-07 14:12:00|6085.57|6084.87|6085.57|6084.87|6085.82|6085.12|6085.57|6084.87|24
1738937530000|2025-02-07 14:12:10|6085.82|6085.12|6085.57|6084.87|6085.82|6085.12|6085.57|6084.87|26
1738937540000|2025-02-07 14:12:20|6085.82|6085.12|6085.32|6084.62|6085.82|6085.12|6085.07|6084.37|74
1738937550000|2025-02-07 14:12:30|6085.19|6084.49|6085.32|6084.62|6085.32|6084.62|6085.07|6084.37|19
1738937560000|2025-02-07 14:12:40|6085.44|6084.74|6085.57|6084.87|6085.57|6084.87|6085.07|6084.37|30
1738937570000|2025-02-07 14:12:50|6085.44|6084.74|6085.82|6085.12|6085.82|6085.12|6085.44|6084.74|58
1738937580000|2025-02-07 14:13:00|6085.94|6085.24|6086.07|6085.37|6086.07|6085.37|6085.82|6085.12|47
1738937590000|2025-02-07 14:13:10|6085.82|6085.12|6085.82|6085.12|6086.07|6085.37|6085.82|6085.12|43
1738937600000|2025-02-07 14:13:20|6086.07|6085.37|6086.82|6086.12|6086.82|6086.12|6086.07|6085.37|111
1738937610000|2025-02-07 14:13:30|6086.94|6086.24|6086.82|6086.12|6086.94|6086.24|6086.82|6086.12|68
1738937620000|2025-02-07 14:13:40|6087.07|6086.37|6087.32|6086.62|6087.32|6086.62|6087.07|6086.37|146
1738937630000|2025-02-07 14:13:50|6087.57|6086.87|6087.57|6086.87|6087.57|6086.87|6087.57|6086.87|108
1738937640000|2025-02-07 14:14:00|6087.82|6087.12|6088.07|6087.37|6088.32|6087.62|6087.57|6086.87|217
1738937650000|2025-02-07 14:14:10|6088.19|6087.49|6088.07|6087.37|6088.32|6087.62|6088.07|6087.37|136
1738937660000|2025-02-07 14:14:20|6087.82|6087.12|6087.57|6086.87|6087.82|6087.12|6087.32|6086.62|114
1738937670000|2025-02-07 14:14:30|6087.69|6086.99|6087.82|6087.12|6088.07|6087.37|6087.57|6086.87|102
1738937680000|2025-02-07 14:14:40|6087.57|6086.87|6087.57|6086.87|6087.82|6087.12|6087.57|6086.87|61
1738937690000|2025-02-07 14:14:50|6087.32|6086.62|6087.82|6087.12|6087.82|6087.12|6087.32|6086.62|111
1738937700000|2025-02-07 14:15:00|6087.57|6086.87|6087.57|6086.87|6087.82|6087.12|6087.57|6086.87|55
1738937710000|2025-02-07 14:15:10|6087.69|6086.99|6086.32|6085.62|6087.69|6086.99|6086.32|6085.62|210
1738937720000|2025-02-07 14:15:20|6086.57|6085.87|6087.57|6086.87|6087.57|6086.87|6086.57|6085.87|126
1738937730000|2025-02-07 14:15:30|6087.44|6086.74|6087.32|6086.62|6087.57|6086.87|6087.32|6086.62|97
1738937740000|2025-02-07 14:15:40|6087.07|6086.37|6087.07|6086.37|6087.07|6086.37|6086.82|6086.12|54
1738937750000|2025-02-07 14:15:50|6087.32|6086.62|6087.07|6086.37|6087.32|6086.62|6087.07|6086.37|35
1738937760000|2025-02-07 14:16:00|6087.19|6086.49|6087.57|6086.87|6087.57|6086.87|6087.07|6086.37|38
1738937770000|2025-02-07 14:16:10|6087.82|6087.12|6088.07|6087.37|6088.07|6087.37|6087.82|6087.12|46
1738937780000|2025-02-07 14:16:20|6088.32|6087.62|6088.32|6087.62|6088.32|6087.62|6088.07|6087.37|78
1738937790000|2025-02-07 14:16:30|6088.57|6087.87|6088.82|6088.12|6088.82|6088.12|6088.57|6087.87|133
1738937800000|2025-02-07 14:16:40|6088.57|6087.87|6088.07|6087.37|6088.57|6087.87|6088.07|6087.37|51
1738937810000|2025-02-07 14:16:50|6088.32|6087.62|6087.82|6087.12|6088.57|6087.87|6087.82|6087.12|105
1738937820000|2025-02-07 14:17:00|6087.57|6086.87|6087.82|6087.12|6088.07|6087.37|6087.32|6086.62|214
1738937830000|2025-02-07 14:17:10|6087.57|6086.87|6087.57|6086.87|6087.82|6087.12|6087.57|6086.87|63
1738937840000|2025-02-07 14:17:20|6087.69|6086.99|6087.82|6087.12|6087.82|6087.12|6087.57|6086.87|115
1738937850000|2025-02-07 14:17:30|6088.07|6087.37|6088.32|6087.62|6088.32|6087.62|6087.82|6087.12|114
1738937860000|2025-02-07 14:17:40|6088.57|6087.87|6088.57|6087.87|6088.57|6087.87|6088.32|6087.62|75
1738937870000|2025-02-07 14:17:50|6088.69|6087.99|6088.82|6088.12|6089.07|6088.37|6088.57|6087.87|129
1738937880000|2025-02-07 14:18:00|6089.07|6088.37|6089.07|6088.37|6089.32|6088.62|6089.07|6088.37|179
1738937890000|2025-02-07 14:18:10|6089.32|6088.62|6089.32|6088.62|6089.32|6088.62|6088.82|6088.12|360
1738937900000|2025-02-07 14:18:20|6089.07|6088.37|6089.07|6088.37|6089.07|6088.37|6089.07|6088.37|39
1738937910000|2025-02-07 14:18:30|6089.32|6088.62|6089.07|6088.37|6089.32|6088.62|6089.07|6088.37|30
1738937920000|2025-02-07 14:18:40|6088.94|6088.24|6089.07|6088.37|6089.07|6088.37|6088.57|6087.87|97
1738937930000|2025-02-07 14:18:50|6088.82|6088.12|6088.82|6088.12|6089.07|6088.37|6088.82|6088.12|85
1738937940000|2025-02-07 14:19:00|6088.57|6087.87|6087.82|6087.12|6088.82|6088.12|6087.82|6087.12|147
1738937950000|2025-02-07 14:19:10|6088.07|6087.37|6088.07|6087.37|6088.07|6087.37|6088.07|6087.37|81
1738937960000|2025-02-07 14:19:20|6088.32|6087.62|6088.32|6087.62|6088.32|6087.62|6088.32|6087.62|29
1738937970000|2025-02-07 14:19:30|6088.07|6087.37|6087.82|6087.12|6088.07|6087.37|6087.82|6087.12|45
1738937980000|2025-02-07 14:19:40|6088.07|6087.37|6087.82|6087.12|6088.07|6087.37|6087.82|6087.12|59
1738937990000|2025-02-07 14:19:50|6088.07|6087.37|6088.07|6087.37|6088.07|6087.37|6087.94|6087.24|26
1738938000000|2025-02-07 14:20:00|6087.82|6087.12|6087.07|6086.37|6088.07|6087.37|6087.07|6086.37|98
1738938010000|2025-02-07 14:20:10|6087.32|6086.62|6087.07|6086.37|6087.57|6086.87|6086.82|6086.12|172
1738938020000|2025-02-07 14:20:20|6087.32|6086.62|6087.32|6086.62|6087.57|6086.87|6087.07|6086.37|60
1738938030000|2025-02-07 14:20:30|6087.19|6086.49|6088.19|6087.49|6088.32|6087.62|6087.19|6086.49|101
1738938040000|2025-02-07 14:20:40|6088.32|6087.62|6088.07|6087.37|6088.32|6087.62|6087.94|6087.24|38
1738938050000|2025-02-07 14:20:50|6088.32|6087.62|6088.44|6087.74|6088.44|6087.74|6088.32|6087.62|21
1738938060000|2025-02-07 14:21:00|6088.32|6087.62|6088.32|6087.62|6088.44|6087.74|6088.32|6087.62|12
1738938070000|2025-02-07 14:21:10|6088.07|6087.37|6087.57|6086.87|6088.07|6087.37|6087.57|6086.87|76
1738938080000|2025-02-07 14:21:20|6087.82|6087.12|6087.32|6086.62|6087.82|6087.12|6087.32|6086.62|65
1738938090000|2025-02-07 14:21:30|6087.57|6086.87|6087.82|6087.12|6087.82|6087.12|6087.32|6086.62|49
1738938100000|2025-02-07 14:21:40|6088.07|6087.37|6088.07|6087.37|6088.07|6087.37|6087.82|6087.12|37
1738938110000|2025-02-07 14:21:50|6087.82|6087.12|6087.82|6087.12|6088.07|6087.37|6087.82|6087.12|33
1738938120000|2025-02-07 14:22:00|6087.57|6086.87|6087.82|6087.12|6087.82|6087.12|6087.57|6086.87|29
1738938130000|2025-02-07 14:22:10|6087.69|6086.99|6087.82|6087.12|6087.82|6087.12|6087.57|6086.87|66
1738938140000|2025-02-07 14:22:20|6087.69|6086.99|6087.57|6086.87|6087.82|6087.12|6087.57|6086.87|18
1738938150000|2025-02-07 14:22:30|6087.82|6087.12|6087.82|6087.12|6087.94|6087.24|6087.57|6086.87|63
1738938160000|2025-02-07 14:22:40|6087.57|6086.87|6087.32|6086.62|6087.57|6086.87|6087.32|6086.62|42
1738938170000|2025-02-07 14:22:50|6087.57|6086.87|6087.32|6086.62|6087.57|6086.87|6087.32|6086.62|27
1738938180000|2025-02-07 14:23:00|6087.57|6086.87|6087.57|6086.87|6087.57|6086.87|6087.07|6086.37|77
1738938190000|2025-02-07 14:23:10|6087.44|6086.74|6087.57|6086.87|6087.57|6086.87|6087.32|6086.62|38
1738938200000|2025-02-07 14:23:20|6087.32|6086.62|6087.07|6086.37|6087.32|6086.62|6087.07|6086.37|28
1738938210000|2025-02-07 14:23:30|6087.32|6086.62|6087.32|6086.62|6087.32|6086.62|6086.94|6086.24|79
1738938220000|2025-02-07 14:23:40|6086.82|6086.12|6087.07|6086.37|6087.07|6086.37|6086.82|6086.12|67
1738938230000|2025-02-07 14:23:50|6087.32|6086.62|6087.07|6086.37|6087.32|6086.62|6086.82|6086.12|47
1738938240000|2025-02-07 14:24:00|6086.57|6085.87|6086.32|6085.62|6086.82|6086.12|6085.57|6084.87|206
1738938250000|2025-02-07 14:24:10|6086.19|6085.49|6086.07|6085.37|6086.32|6085.62|6086.07|6085.37|33
1738938260000|2025-02-07 14:24:20|6086.32|6085.62|6086.82|6086.12|6086.82|6086.12|6086.19|6085.49|68
1738938270000|2025-02-07 14:24:30|6086.57|6085.87|6086.57|6085.87|6086.57|6085.87|6086.32|6085.62|60
1738938280000|2025-02-07 14:24:40|6086.69|6085.99|6087.07|6086.37|6087.07|6086.37|6086.57|6085.87|53
1738938290000|2025-02-07 14:24:50|6086.94|6086.24|6087.07|6086.37|6087.07|6086.37|6086.82|6086.12|22
1738938300000|2025-02-07 14:25:00|6087.19|6086.49|6087.32|6086.62|6087.57|6086.87|6087.07|6086.37|144
1738938310000|2025-02-07 14:25:10|6087.69|6086.99|6087.82|6087.12|6087.82|6087.12|6087.57|6086.87|47
1738938320000|2025-02-07 14:25:20|6087.57|6086.87|6086.82|6086.12|6087.57|6086.87|6086.82|6086.12|82
1738938330000|2025-02-07 14:25:30|6086.94|6086.24|6087.07|6086.37|6087.32|6086.62|6086.94|6086.24|51
1738938340000|2025-02-07 14:25:40|6087.32|6086.62|6086.57|6085.87|6087.69|6086.99|6086.57|6085.87|181
1738938350000|2025-02-07 14:25:50|6087.07|6086.37|6087.32|6086.62|6087.44|6086.74|6087.07|6086.37|79
1738938360000|2025-02-07 14:26:00|6087.07|6086.37|6087.07|6086.37|6087.32|6086.62|6087.07|6086.37|127
1738938370000|2025-02-07 14:26:10|6087.32|6086.62|6087.07|6086.37|6087.57|6086.87|6087.07|6086.37|137
1738938380000|2025-02-07 14:26:20|6086.82|6086.12|6087.07|6086.37|6087.07|6086.37|6086.82|6086.12|97
1738938390000|2025-02-07 14:26:30|6086.94|6086.24|6087.07|6086.37|6087.07|6086.37|6086.82|6086.12|30
1738938400000|2025-02-07 14:26:40|||||||||12
1738938410000|2025-02-07 14:26:50|6086.94|6086.24|6087.07|6086.37|6087.07|6086.37|6086.82|6086.12|21
1738938420000|2025-02-07 14:27:00|6086.82|6086.12|6086.32|6085.62|6086.82|6086.12|6085.82|6085.12|165
1738938430000|2025-02-07 14:27:10|6086.07|6085.37|6086.82|6086.12|6086.82|6086.12|6086.07|6085.37|141
1738938440000|2025-02-07 14:27:20|6086.69|6085.99|6086.57|6085.87|6086.82|6086.12|6086.07|6085.37|98
1738938450000|2025-02-07 14:27:30|6086.82|6086.12|6087.07|6086.37|6087.57|6086.87|6086.82|6086.12|93
1738938460000|2025-02-07 14:27:40|6086.82|6086.12|6087.32|6086.62|6087.32|6086.62|6086.57|6085.87|121
1738938470000|2025-02-07 14:27:50|6087.07|6086.37|6087.32|6086.62|6087.32|6086.62|6087.07|6086.37|68
1738938480000|2025-02-07 14:28:00|6087.57|6086.87|6088.07|6087.37|6088.07|6087.37|6087.57|6086.87|190
1738938490000|2025-02-07 14:28:10|6088.32|6087.62|6089.32|6088.62|6089.57|6088.87|6088.32|6087.62|191
1738938500000|2025-02-07 14:28:20|6089.07|6088.37|6088.57|6087.87|6089.57|6088.87|6088.57|6087.87|267
1738938510000|2025-02-07 14:28:30|6088.82|6088.12|6088.82|6088.12|6088.82|6088.12|6088.82|6088.12|120
1738938520000|2025-02-07 14:28:40|6088.57|6087.87|6089.07|6088.37|6089.07|6088.37|6088.57|6087.87|55
1738938530000|2025-02-07 14:28:50|6088.82|6088.12|6088.82|6088.12|6088.82|6088.12|6088.82|6088.12|53
1738938540000|2025-02-07 14:29:00|6088.57|6087.87|6088.32|6087.62|6088.57|6087.87|6088.32|6087.62|165
1738938550000|2025-02-07 14:29:10|6088.57|6087.87|6087.57|6086.87|6088.57|6087.87|6087.57|6086.87|149
1738938560000|2025-02-07 14:29:20|6087.32|6086.62|6088.32|6087.62|6088.82|6088.12|6087.07|6086.37|574
1738938570000|2025-02-07 14:29:30|6089.07|6088.37|6088.07|6087.37|6089.19|6088.49|6087.82|6087.12|405
1738938580000|2025-02-07 14:29:40|6087.82|6087.12|6087.82|6087.12|6088.32|6087.62|6087.82|6087.12|126
1738938590000|2025-02-07 14:29:50|6088.07|6087.37|6088.32|6087.62|6088.57|6087.87|6087.57|6086.87|388
1738938600000|2025-02-07 14:30:00|6088.22|6087.72|6085.47|6084.97|6088.22|6087.72|6085.47|6084.97|2901
1738938610000|2025-02-07 14:30:10|6085.22|6084.72|6084.97|6084.47|6086.47|6085.97|6084.97|6084.47|1335
1738938620000|2025-02-07 14:30:20|6085.47|6084.97|6087.97|6087.47|6087.97|6087.47|6085.47|6084.97|938
1738938630000|2025-02-07 14:30:30|6088.22|6087.72|6087.72|6087.22|6088.97|6088.47|6087.47|6086.97|1154
1738938640000|2025-02-07 14:30:40|6087.47|6086.97|6088.72|6088.22|6088.97|6088.47|6087.22|6086.72|930
1738938650000|2025-02-07 14:30:50|6088.97|6088.47|6088.72|6088.22|6089.22|6088.72|6087.97|6087.47|732
1738938660000|2025-02-07 14:31:00|6088.97|6088.47|6088.72|6088.22|6088.97|6088.47|6088.22|6087.72|991
1738938670000|2025-02-07 14:31:10|6088.97|6088.47|6088.72|6088.22|6089.22|6088.72|6088.72|6088.22|1051
1738938680000|2025-02-07 14:31:20|6088.97|6088.47|6090.22|6089.72|6090.22|6089.72|6088.97|6088.47|797
1738938690000|2025-02-07 14:31:30|6089.97|6089.47|6090.72|6090.22|6090.72|6090.22|6089.72|6089.22|920
1738938700000|2025-02-07 14:31:40|6090.97|6090.47|6091.22|6090.72|6091.22|6090.72|6090.47|6089.97|856
1738938710000|2025-02-07 14:31:50|6090.97|6090.47|6091.47|6090.97|6091.72|6091.22|6090.97|6090.47|1325
1738938720000|2025-02-07 14:32:00|6091.72|6091.22|6092.97|6092.47|6092.97|6092.47|6091.72|6091.22|1558
1738938730000|2025-02-07 14:32:10|6092.72|6092.22|6091.97|6091.47|6092.97|6092.47|6091.97|6091.47|1149
1738938740000|2025-02-07 14:32:20|6091.72|6091.22|6092.47|6091.97|6092.72|6092.22|6091.47|6090.97|711
1738938750000|2025-02-07 14:32:30|6092.72|6092.22|6092.97|6092.47|6093.47|6092.97|6092.22|6091.72|723
1738938760000|2025-02-07 14:32:40|6092.72|6092.22|6092.72|6092.22|6093.47|6092.97|6092.72|6092.22|694
1738938770000|2025-02-07 14:32:50|6092.97|6092.47|6093.72|6093.22|6093.72|6093.22|6092.72|6092.22|539
1738938780000|2025-02-07 14:33:00|6093.47|6092.97|6093.22|6092.72|6093.72|6093.22|6093.22|6092.72|762
1738938790000|2025-02-07 14:33:10|6093.47|6092.97|6092.97|6092.47|6093.97|6093.47|6092.22|6091.72|824
1738938800000|2025-02-07 14:33:20|6093.22|6092.72|6093.47|6092.97|6093.72|6093.22|6092.97|6092.47|534
1738938810000|2025-02-07 14:33:30|6093.22|6092.72|6093.22|6092.72|6093.47|6092.97|6092.97|6092.47|582
1738938820000|2025-02-07 14:33:40|6092.97|6092.47|6093.22|6092.72|6093.22|6092.72|6092.72|6092.22|478
1738938830000|2025-02-07 14:33:50|6093.72|6093.22|6093.72|6093.22|6093.72|6093.22|6093.22|6092.72|537
1738938840000|2025-02-07 14:34:00|6093.47|6092.97|6093.22|6092.72|6093.47|6092.97|6092.97|6092.47|458
1738938850000|2025-02-07 14:34:10|6092.97|6092.47|6093.72|6093.22|6093.97|6093.47|6092.97|6092.47|676
1738938860000|2025-02-07 14:34:20|6093.47|6092.97|6093.22|6092.72|6093.97|6093.47|6092.97|6092.47|872
1738938870000|2025-02-07 14:34:30|6092.97|6092.47|6091.22|6090.72|6092.97|6092.47|6090.97|6090.47|1144
1738938880000|2025-02-07 14:34:40|6091.47|6090.97|6092.22|6091.72|6092.47|6091.97|6091.47|6090.97|514
1738938890000|2025-02-07 14:34:50|6092.47|6091.97|6091.47|6090.97|6092.47|6091.97|6090.97|6090.47|543
1738938900000|2025-02-07 14:35:00|6091.72|6091.22|6089.97|6089.47|6091.72|6091.22|6089.22|6088.72|1271
1738938910000|2025-02-07 14:35:10|6089.72|6089.22|6088.97|6088.47|6089.97|6089.47|6088.47|6087.97|894
1738938920000|2025-02-07 14:35:20|6089.22|6088.72|6086.72|6086.22|6089.22|6088.72|6086.72|6086.22|1318
1738938930000|2025-02-07 14:35:30|6086.97|6086.47|6087.47|6086.97|6087.97|6087.47|6086.72|6086.22|1023
1738938940000|2025-02-07 14:35:40|6087.72|6087.22|6088.22|6087.72|6088.72|6088.22|6087.47|6086.97|668
1738938950000|2025-02-07 14:35:50|6088.47|6087.97|6090.47|6089.97|6090.47|6089.97|6088.22|6087.72|816
1738938960000|2025-02-07 14:36:00|6090.22|6089.72|6090.97|6090.47|6091.22|6090.72|6089.97|6089.47|950
1738938970000|2025-02-07 14:36:10|6090.72|6090.22|6091.47|6090.97|6091.47|6090.97|6090.47|6089.97|797
1738938980000|2025-02-07 14:36:20|6091.22|6090.72|6090.47|6089.97|6091.47|6090.97|6090.47|6089.97|556
1738938990000|2025-02-07 14:36:30|6090.72|6090.22|6091.97|6091.47|6091.97|6091.47|6090.72|6090.22|687
1738939000000|2025-02-07 14:36:40|6092.22|6091.72|6092.47|6091.97|6092.72|6092.22|6091.97|6091.47|659
1738939010000|2025-02-07 14:36:50|6092.72|6092.22|6091.72|6091.22|6092.72|6092.22|6091.72|6091.22|588
1738939020000|2025-02-07 14:37:00|6091.97|6091.47|6091.47|6090.97|6091.97|6091.47|6090.72|6090.22|656
1738939030000|2025-02-07 14:37:10|6091.22|6090.72|6090.47|6089.97|6091.47|6090.97|6090.47|6089.97|399
1738939040000|2025-02-07 14:37:20|6090.22|6089.72|6090.72|6090.22|6090.97|6090.47|6090.22|6089.72|547
1738939050000|2025-02-07 14:37:30|6090.59|6090.09|6090.72|6090.22|6091.22|6090.72|6090.47|6089.97|461
1738939060000|2025-02-07 14:37:40|6090.47|6089.97|6089.72|6089.22|6090.72|6090.22|6089.22|6088.72|785
1738939070000|2025-02-07 14:37:50|6089.97|6089.47|6089.72|6089.22|6090.22|6089.72|6088.97|6088.47|389
1738939080000|2025-02-07 14:38:00|6089.22|6088.72|6088.97|6088.47|6089.47|6088.97|6088.47|6087.97|779
1738939090000|2025-02-07 14:38:10|6089.22|6088.72|6089.47|6088.97|6089.97|6089.47|6088.47|6087.97|835
1738939100000|2025-02-07 14:38:20|6089.72|6089.22|6090.72|6090.22|6090.97|6090.47|6089.47|6088.97|625
1738939110000|2025-02-07 14:38:30|6090.97|6090.47|6092.22|6091.72|6092.22|6091.72|6090.97|6090.47|527
1738939120000|2025-02-07 14:38:40|6091.97|6091.47|6091.22|6090.72|6091.97|6091.47|6090.97|6090.47|468
1738939130000|2025-02-07 14:38:50|6091.47|6090.97|6091.72|6091.22|6092.22|6091.72|6091.22|6090.72|385
1738939140000|2025-02-07 14:39:00|6092.22|6091.72|6092.22|6091.72|6092.47|6091.97|6091.72|6091.22|511
1738939150000|2025-02-07 14:39:10|6091.97|6091.47|6092.22|6091.72|6092.47|6091.97|6091.47|6090.97|375
1738939160000|2025-02-07 14:39:20|6091.97|6091.47|6092.72|6092.22|6092.72|6092.22|6091.72|6091.22|666
1738939170000|2025-02-07 14:39:30|6092.47|6091.97|6091.97|6091.47|6092.47|6091.97|6091.47|6090.97|706
1738939180000|2025-02-07 14:39:40|6091.72|6091.22|6091.97|6091.47|6092.22|6091.72|6091.72|6091.22|380
1738939190000|2025-02-07 14:39:50|6091.72|6091.22|6092.47|6091.97|6092.47|6091.97|6091.72|6091.22|264
1738939200000|2025-02-07 14:40:00|6092.22|6091.72|6092.22|6091.72|6092.72|6092.22|6091.97|6091.47|570
1738939210000|2025-02-07 14:40:10|6092.47|6091.97|6093.22|6092.72|6093.47|6092.97|6092.47|6091.97|673
1738939220000|2025-02-07 14:40:20|6092.97|6092.47|6092.97|6092.47|6093.22|6092.72|6092.22|6091.72|642
1738939230000|2025-02-07 14:40:30|6093.22|6092.72|6093.22|6092.72|6093.47|6092.97|6092.72|6092.22|253
1738939240000|2025-02-07 14:40:40|6093.47|6092.97|6092.97|6092.47|6093.47|6092.97|6092.72|6092.22|513
1738939250000|2025-02-07 14:40:50|6093.22|6092.72|6091.97|6091.47|6093.22|6092.72|6091.97|6091.47|391
1738939260000|2025-02-07 14:41:00|6092.22|6091.72|6092.47|6091.97|6092.72|6092.22|6092.22|6091.72|655
1738939270000|2025-02-07 14:41:10|6092.72|6092.22|6093.22|6092.72|6093.22|6092.72|6092.47|6091.97|404
1738939280000|2025-02-07 14:41:20|6092.97|6092.47|6092.72|6092.22|6092.97|6092.47|6091.97|6091.47|608
1738939290000|2025-02-07 14:41:30|6092.47|6091.97|6091.72|6091.22|6092.47|6091.97|6091.72|6091.22|478
1738939300000|2025-02-07 14:41:40|6091.97|6091.47|6092.97|6092.47|6092.97|6092.47|6091.72|6091.22|398
1738939310000|2025-02-07 14:41:50|6093.22|6092.72|6093.47|6092.97|6093.47|6092.97|6092.47|6091.97|441
1738939320000|2025-02-07 14:42:00|6093.22|6092.72|6093.72|6093.22|6093.72|6093.22|6093.22|6092.72|396
1738939330000|2025-02-07 14:42:10|6093.97|6093.47|6094.97|6094.47|6094.97|6094.47|6093.97|6093.47|905
1738939340000|2025-02-07 14:42:20|6094.72|6094.22|6095.22|6094.72|6095.47|6094.97|6094.47|6093.97|940
1738939350000|2025-02-07 14:42:30|6095.47|6094.97|6095.47|6094.97|6095.72|6095.22|6095.22|6094.72|477
1738939360000|2025-02-07 14:42:40|6095.72|6095.22|6095.97|6095.47|6096.22|6095.72|6095.72|6095.22|895
1738939370000|2025-02-07 14:42:50|6095.47|6094.97|6096.22|6095.72|6096.47|6095.97|6095.47|6094.97|564
1738939380000|2025-02-07 14:43:00|6095.97|6095.47|6096.72|6096.22|6096.97|6096.47|6095.97|6095.47|755
1738939390000|2025-02-07 14:43:10|6096.47|6095.97|6095.47|6094.97|6096.97|6096.47|6094.97|6094.47|858
1738939400000|2025-02-07 14:43:20|6095.72|6095.22|6096.22|6095.72|6096.22|6095.72|6095.47|6094.97|435
1738939410000|2025-02-07 14:43:30|6096.47|6095.97|6094.97|6094.47|6096.47|6095.97|6094.97|6094.47|607
1738939420000|2025-02-07 14:43:40|6095.22|6094.72|6095.72|6095.22|6095.72|6095.22|6094.97|6094.47|538
1738939430000|2025-02-07 14:43:50|6095.47|6094.97|6096.22|6095.72|6096.22|6095.72|6095.47|6094.97|321
1738939440000|2025-02-07 14:44:00|6095.97|6095.47|6094.47|6093.97|6095.97|6095.47|6094.22|6093.72|758
1738939450000|2025-02-07 14:44:10|6094.72|6094.22|6095.47|6094.97|6095.47|6094.97|6094.47|6093.97|432
1738939460000|2025-02-07 14:44:20|6095.72|6095.22|6095.22|6094.72|6095.72|6095.22|6095.22|6094.72|278
1738939470000|2025-02-07 14:44:30|6094.97|6094.47|6095.47|6094.97|6095.47|6094.97|6094.47|6093.97|544
1738939480000|2025-02-07 14:44:40|6095.22|6094.72|6095.47|6094.97|6095.47|6094.97|6094.97|6094.47|527
1738939490000|2025-02-07 14:44:50|6095.22|6094.72|6094.72|6094.22|6095.22|6094.72|6094.72|6094.22|502
1738939500000|2025-02-07 14:45:00|6094.97|6094.47|6096.09|6095.59|6096.22|6095.72|6094.97|6094.47|894
1738939510000|2025-02-07 14:45:10|6096.22|6095.72|6094.72|6094.22|6096.22|6095.72|6094.72|6094.22|666
1738939520000|2025-02-07 14:45:20|6094.97|6094.47|6095.22|6094.72|6095.22|6094.72|6094.47|6093.97|445
1738939530000|2025-02-07 14:45:30|6095.09|6094.59|6095.22|6094.72|6095.47|6094.97|6094.97|6094.47|542
1738939540000|2025-02-07 14:45:40|6094.97|6094.47|6095.72|6095.22|6095.72|6095.22|6094.97|6094.47|418
1738939550000|2025-02-07 14:45:50|6095.97|6095.47|6095.47|6094.97|6095.97|6095.47|6095.22|6094.72|362
1738939560000|2025-02-07 14:46:00|6095.72|6095.22|6095.72|6095.22|6095.97|6095.47|6095.47|6094.97|614
1738939570000|2025-02-07 14:46:10|6095.47|6094.97|6095.47|6094.97|6095.72|6095.22|6095.22|6094.72|349
1738939580000|2025-02-07 14:46:20|6095.22|6094.72|6095.97|6095.47|6096.47|6095.97|6095.22|6094.72|437
1738939590000|2025-02-07 14:46:30|6096.22|6095.72|6097.22|6096.72|6097.47|6096.97|6095.97|6095.47|1269
1738939600000|2025-02-07 14:46:40|6097.47|6096.97|6097.22|6096.72|6097.72|6097.22|6097.22|6096.72|678
1738939610000|2025-02-07 14:46:50|6097.34|6096.84|6097.47|6096.97|6097.47|6096.97|6097.22|6096.72|323
1738939620000|2025-02-07 14:47:00|6097.72|6097.22|6097.47|6096.97|6097.72|6097.22|6097.22|6096.72|547
1738939630000|2025-02-07 14:47:10|6097.22|6096.72|6097.22|6096.72|6097.72|6097.22|6097.22|6096.72|479
1738939640000|2025-02-07 14:47:20|6097.47|6096.97|6096.72|6096.22|6097.47|6096.97|6096.47|6095.97|548
1738939650000|2025-02-07 14:47:30|6096.97|6096.47|6097.09|6096.59|6097.22|6096.72|6096.97|6096.47|259
1738939660000|2025-02-07 14:47:40|6097.22|6096.72|6096.47|6095.97|6097.47|6096.97|6095.97|6095.47|504
1738939670000|2025-02-07 14:47:50|6096.22|6095.72|6097.22|6096.72|6097.22|6096.72|6096.22|6095.72|227
1738939680000|2025-02-07 14:48:00|6096.97|6096.47|6096.97|6096.47|6097.22|6096.72|6096.72|6096.22|457
1738939690000|2025-02-07 14:48:10|6096.72|6096.22|6096.47|6095.97|6096.97|6096.47|6096.47|6095.97|389
1738939700000|2025-02-07 14:48:20|6096.72|6096.22|6096.47|6095.97|6096.72|6096.22|6096.22|6095.72|239
1738939710000|2025-02-07 14:48:30|6096.72|6096.22|6097.72|6097.22|6097.72|6097.22|6096.72|6096.22|379
1738939720000|2025-02-07 14:48:40|6097.97|6097.47|6098.22|6097.72|6098.22|6097.72|6097.97|6097.47|614
1738939730000|2025-02-07 14:48:50|6098.47|6097.97|6098.47|6097.97|6098.72|6098.22|6098.22|6097.72|577
1738939740000|2025-02-07 14:49:00|6098.22|6097.72|6099.22|6098.72|6099.22|6098.72|6097.97|6097.47|868
1738939750000|2025-02-07 14:49:10|6098.97|6098.47|6098.47|6097.97|6098.97|6098.47|6098.47|6097.97|626
1738939760000|2025-02-07 14:49:20|6098.22|6097.72|6098.47|6097.97|6098.47|6097.97|6098.22|6097.72|234
1738939770000|2025-02-07 14:49:30|6098.22|6097.72|6098.22|6097.72|6098.47|6097.97|6098.22|6097.72|427
1738939780000|2025-02-07 14:49:40|6098.47|6097.97|6097.72|6097.22|6098.47|6097.97|6097.22|6096.72|363
1738939790000|2025-02-07 14:49:50|6097.47|6096.97|6097.72|6097.22|6097.72|6097.22|6097.47|6096.97|287
1738939800000|2025-02-07 14:50:00|6097.97|6097.47|6097.47|6096.97|6098.47|6097.97|6097.47|6096.97|775
1738939810000|2025-02-07 14:50:10|6097.72|6097.22|6098.22|6097.72|6098.22|6097.72|6097.72|6097.22|496
1738939820000|2025-02-07 14:50:20|6097.97|6097.47|6098.97|6098.47|6098.97|6098.47|6097.97|6097.47|534
1738939830000|2025-02-07 14:50:30|6099.22|6098.72|6099.47|6098.97|6099.47|6098.97|6099.22|6098.72|835
1738939840000|2025-02-07 14:50:40|6098.97|6098.47|6098.22|6097.72|6098.97|6098.47|6098.22|6097.72|516
1738939850000|2025-02-07 14:50:50|6097.97|6097.47|6097.97|6097.47|6098.47|6097.97|6097.72|6097.22|461
1738939860000|2025-02-07 14:51:00|6097.72|6097.22|6097.47|6096.97|6097.72|6097.22|6097.22|6096.72|659
1738939870000|2025-02-07 14:51:10|6097.22|6096.72|6097.47|6096.97|6097.72|6097.22|6097.22|6096.72|520
1738939880000|2025-02-07 14:51:20|6097.22|6096.72|6097.97|6097.47|6097.97|6097.47|6096.72|6096.22|701
1738939890000|2025-02-07 14:51:30|6098.47|6097.97|6098.72|6098.22|6098.97|6098.47|6098.47|6097.97|645
1738939900000|2025-02-07 14:51:40|6098.47|6097.97|6098.97|6098.47|6098.97|6098.47|6098.47|6097.97|373
1738939910000|2025-02-07 14:51:50|6098.72|6098.22|6098.97|6098.47|6098.97|6098.47|6098.72|6098.22|329
1738939920000|2025-02-07 14:52:00|6098.72|6098.22|6098.72|6098.22|6098.97|6098.47|6097.97|6097.47|428
1738939930000|2025-02-07 14:52:10|6098.97|6098.47|6098.72|6098.22|6099.22|6098.72|6098.72|6098.22|293
1738939940000|2025-02-07 14:52:20|6098.97|6098.47|6099.72|6099.22|6099.72|6099.22|6098.97|6098.47|352
1738939950000|2025-02-07 14:52:30|6099.47|6098.97|6099.22|6098.72|6099.72|6099.22|6099.22|6098.72|374
1738939960000|2025-02-07 14:52:40|6098.97|6098.47|6098.72|6098.22|6098.97|6098.47|6098.47|6097.97|898
1738939970000|2025-02-07 14:52:50|6098.47|6097.97|6098.72|6098.22|6098.97|6098.47|6098.47|6097.97|237
1738939980000|2025-02-07 14:53:00|6098.97|6098.47|6099.72|6099.22|6099.72|6099.22|6098.97|6098.47|483
1738939990000|2025-02-07 14:53:10|6099.97|6099.47|6099.72|6099.22|6100.22|6099.72|6099.72|6099.22|708
1738940000000|2025-02-07 14:53:20|6099.97|6099.47|6099.97|6099.47|6099.97|6099.47|6099.72|6099.22|395
1738940010000|2025-02-07 14:53:30|6100.22|6099.72|6100.22|6099.72|6100.22|6099.72|6099.97|6099.47|386
1738940020000|2025-02-07 14:53:40|6099.97|6099.47|6100.22|6099.72|6100.22|6099.72|6099.97|6099.47|436
1738940030000|2025-02-07 14:53:50|6100.47|6099.97|6100.47|6099.97|6100.47|6099.97|6099.97|6099.47|540
1738940040000|2025-02-07 14:54:00|6100.72|6100.22|6099.97|6099.47|6100.72|6100.22|6099.72|6099.22|620
1738940050000|2025-02-07 14:54:10|6099.72|6099.22|6099.22|6098.72|6099.97|6099.47|6099.22|6098.72|566
1738940060000|2025-02-07 14:54:20|6098.97|6098.47|6098.97|6098.47|6099.22|6098.72|6098.47|6097.97|437
1738940070000|2025-02-07 14:54:30|6099.22|6098.72|6099.22|6098.72|6099.97|6099.47|6099.22|6098.72|558
1738940080000|2025-02-07 14:54:40|6098.97|6098.47|6098.97|6098.47|6099.22|6098.72|6098.97|6098.47|225
1738940090000|2025-02-07 14:54:50|6098.72|6098.22|6098.97|6098.47|6098.97|6098.47|6098.72|6098.22|243
1738940100000|2025-02-07 14:55:00|6099.22|6098.72|6097.97|6097.47|6099.22|6098.72|6097.72|6097.22|730
1738940110000|2025-02-07 14:55:10|6098.22|6097.72|6097.72|6097.22|6098.22|6097.72|6097.47|6096.97|740
1738940120000|2025-02-07 14:55:20|6097.97|6097.47|6097.72|6097.22|6097.97|6097.47|6097.47|6096.97|336
1738940130000|2025-02-07 14:55:30|6097.97|6097.47|6097.72|6097.22|6098.22|6097.72|6097.72|6097.22|286
1738940140000|2025-02-07 14:55:40|6097.97|6097.47|6097.97|6097.47|6097.97|6097.47|6097.47|6096.97|461
1738940150000|2025-02-07 14:55:50|6098.22|6097.72|6097.97|6097.47|6098.22|6097.72|6096.97|6096.47|687
1738940160000|2025-02-07 14:56:00|6098.22|6097.72|6098.97|6098.47|6099.22|6098.72|6097.97|6097.47|619
1738940170000|2025-02-07 14:56:10|6099.22|6098.72|6098.22|6097.72|6099.22|6098.72|6098.22|6097.72|363
1738940180000|2025-02-07 14:56:20|6097.97|6097.47|6098.72|6098.22|6098.97|6098.47|6097.97|6097.47|574
1738940190000|2025-02-07 14:56:30|6098.97|6098.47|6098.72|6098.22|6098.97|6098.47|6098.47|6097.97|460
1738940200000|2025-02-07 14:56:40|6098.47|6097.97|6098.22|6097.72|6098.72|6098.22|6097.72|6097.22|694
1738940210000|2025-02-07 14:56:50|6097.97|6097.47|6097.97|6097.47|6098.22|6097.72|6097.72|6097.22|474
1738940220000|2025-02-07 14:57:00|6098.22|6097.72|6096.97|6096.47|6098.22|6097.72|6096.72|6096.22|962
1738940230000|2025-02-07 14:57:10|6097.22|6096.72|6095.97|6095.47|6097.22|6096.72|6095.97|6095.47|858
1738940240000|2025-02-07 14:57:20|6095.72|6095.22|6094.72|6094.22|6096.22|6095.72|6094.72|6094.22|1298
1738940250000|2025-02-07 14:57:30|6094.97|6094.47|6096.22|6095.72|6096.72|6096.22|6094.97|6094.47|658
1738940260000|2025-02-07 14:57:40|6095.97|6095.47|6096.97|6096.47|6096.97|6096.47|6095.97|6095.47|387
1738940270000|2025-02-07 14:57:50|6096.72|6096.22|6096.97|6096.47|6097.22|6096.72|6096.22|6095.72|404
1738940280000|2025-02-07 14:58:00|6096.72|6096.22|6096.47|6095.97|6096.72|6096.22|6096.22|6095.72|568
1738940290000|2025-02-07 14:58:10|6096.72|6096.22|6097.47|6096.97|6097.47|6096.97|6096.72|6096.22|450
1738940300000|2025-02-07 14:58:20|6097.72|6097.22|6096.72|6096.22|6097.97|6097.47|6096.72|6096.22|622
1738940310000|2025-02-07 14:58:30|6096.97|6096.47|6096.72|6096.22|6097.22|6096.72|6096.47|6095.97|253
1738940320000|2025-02-07 14:58:40|6096.84|6096.34|6097.22|6096.72|6097.47|6096.97|6096.72|6096.22|241
1738940330000|2025-02-07 14:58:50|6096.97|6096.47|6097.47|6096.97|6097.97|6097.47|6096.97|6096.47|338
1738940340000|2025-02-07 14:59:00|6097.22|6096.72|6096.72|6096.22|6097.22|6096.72|6096.22|6095.72|392
1738940350000|2025-02-07 14:59:10|6096.47|6095.97|6096.97|6096.47|6096.97|6096.47|6096.47|6095.97|115
1738940360000|2025-02-07 14:59:20|6097.22|6096.72|6097.47|6096.97|6097.47|6096.97|6096.97|6096.47|169
1738940370000|2025-02-07 14:59:30|6097.34|6096.84|6096.72|6096.22|6097.47|6096.97|6096.72|6096.22|130
1738940380000|2025-02-07 14:59:40|6096.84|6096.34|6097.22|6096.72|6097.47|6096.97|6096.72|6096.22|116
1738940390000|2025-02-07 14:59:50|6097.34|6096.84|6097.59|6097.09|6097.72|6097.22|6097.22|6096.72|340
1738940400000|2025-02-07 15:00:00|6097.84|6097.34|6071.84|6071.34|6097.84|6097.34|6071.84|6071.34|6156
1738940410000|2025-02-07 15:00:10|6073.09|6072.59|6076.72|6076.22|6076.97|6076.47|6071.34|6070.84|3355
1738940420000|2025-02-07 15:00:20|6077.59|6077.09|6079.72|6079.22|6079.72|6079.22|6076.59|6076.09|2365
1738940430000|2025-02-07 15:00:30|6080.47|6079.97|6082.47|6081.97|6082.72|6082.22|6078.22|6077.72|2685
1738940440000|2025-02-07 15:00:40|6082.97|6082.47|6084.97|6084.47|6086.22|6085.72|6082.22|6081.72|2432
1738940450000|2025-02-07 15:00:50|6084.72|6084.22|6083.22|6082.72|6084.97|6084.47|6080.97|6080.47|1796
1738940460000|2025-02-07 15:01:00|6084.22|6083.72|6081.47|6080.97|6084.47|6083.97|6081.22|6080.72|1763
1738940470000|2025-02-07 15:01:10|6081.72|6081.22|6080.47|6079.97|6082.22|6081.72|6080.22|6079.72|1315
1738940480000|2025-02-07 15:01:20|6080.22|6079.72|6080.22|6079.72|6080.97|6080.47|6078.22|6077.72|1374
1738940490000|2025-02-07 15:01:30|6080.47|6079.97|6079.72|6079.22|6081.22|6080.72|6079.47|6078.97|1020
1738940500000|2025-02-07 15:01:40|6079.47|6078.97|6079.97|6079.47|6080.97|6080.47|6078.97|6078.47|1374
1738940510000|2025-02-07 15:01:50|6080.22|6079.72|6081.47|6080.97|6081.59|6081.09|6079.47|6078.97|1457
1738940520000|2025-02-07 15:02:00|6081.72|6081.22|6075.72|6075.22|6081.72|6081.22|6075.72|6075.22|2609
1738940530000|2025-02-07 15:02:10|6075.47|6074.97|6073.47|6072.97|6075.72|6075.22|6072.22|6071.72|3313
1738940540000|2025-02-07 15:02:20|6073.22|6072.72|6073.97|6073.47|6073.97|6073.47|6072.72|6072.22|1862
1738940550000|2025-02-07 15:02:30|6074.09|6073.59|6073.72|6073.22|6074.47|6073.97|6072.97|6072.47|1499
1738940560000|2025-02-07 15:02:40|6073.47|6072.97|6073.22|6072.72|6074.72|6074.22|6072.97|6072.47|1015
1738940570000|2025-02-07 15:02:50|6072.97|6072.47|6075.22|6074.72|6076.47|6075.97|6072.97|6072.47|1375
1738940580000|2025-02-07 15:03:00|6075.47|6074.97|6076.47|6075.97|6076.47|6075.97|6074.47|6073.97|1203
1738940590000|2025-02-07 15:03:10|6076.72|6076.22|6077.22|6076.72|6078.97|6078.47|6076.47|6075.97|1406
1738940600000|2025-02-07 15:03:20|6076.72|6076.22|6076.97|6076.47|6078.22|6077.72|6076.47|6075.97|1687
1738940610000|2025-02-07 15:03:30|6075.97|6075.47|6072.72|6072.22|6075.97|6075.47|6072.72|6072.22|1337
1738940620000|2025-02-07 15:03:40|6072.97|6072.47|6069.97|6069.47|6073.22|6072.72|6069.47|6068.97|2457
1738940630000|2025-02-07 15:03:50|6070.22|6069.72|6073.97|6073.47|6074.22|6073.72|6069.72|6069.22|1276
1738940640000|2025-02-07 15:04:00|6073.47|6072.97|6070.72|6070.22|6073.97|6073.47|6070.47|6069.97|1881
1738940650000|2025-02-07 15:04:10|6071.22|6070.72|6066.97|6066.47|6071.34|6070.84|6066.47|6065.97|2467
1738940660000|2025-02-07 15:04:20|6066.72|6066.22|6063.97|6063.47|6067.22|6066.72|6063.22|6062.72|2705
1738940670000|2025-02-07 15:04:30|6064.22|6063.72|6067.47|6066.97|6067.47|6066.97|6063.97|6063.47|2057
1738940680000|2025-02-07 15:04:40|6067.22|6066.72|6066.72|6066.22|6067.22|6066.72|6065.97|6065.47|958
1738940690000|2025-02-07 15:04:50|6066.47|6065.97|6066.72|6066.22|6067.47|6066.97|6066.22|6065.72|1698
1738940700000|2025-02-07 15:05:00|6067.22|6066.72|6066.72|6066.22|6067.59|6067.09|6065.72|6065.22|1934
1738940710000|2025-02-07 15:05:10|6066.22|6065.72|6064.97|6064.47|6066.72|6066.22|6063.97|6063.47|1749
1738940720000|2025-02-07 15:05:20|6064.72|6064.22|6063.22|6062.72|6064.72|6064.22|6062.47|6061.97|1767
1738940730000|2025-02-07 15:05:30|6062.72|6062.22|6063.97|6063.47|6064.97|6064.47|6062.72|6062.22|1313
1738940740000|2025-02-07 15:05:40|6064.22|6063.72|6067.47|6066.97|6067.47|6066.97|6063.72|6063.22|1479
1738940750000|2025-02-07 15:05:50|6067.22|6066.72|6069.22|6068.72|6069.84|6069.34|6066.72|6066.22|1513
1738940760000|2025-02-07 15:06:00|6069.47|6068.97|6069.22|6068.72|6070.72|6070.22|6068.72|6068.22|1738
1738940770000|2025-02-07 15:06:10|6069.47|6068.97|6074.22|6073.72|6074.22|6073.72|6069.22|6068.72|2303
1738940780000|2025-02-07 15:06:20|6073.97|6073.47|6073.97|6073.47|6073.97|6073.47|6071.97|6071.47|1420
1738940790000|2025-02-07 15:06:30|6074.22|6073.72|6073.22|6072.72|6074.97|6074.47|6072.97|6072.47|1514
1738940800000|2025-02-07 15:06:40|6073.47|6072.97|6073.47|6072.97|6074.22|6073.72|6072.97|6072.47|981
1738940810000|2025-02-07 15:06:50|6073.22|6072.72|6073.47|6072.97|6073.97|6073.47|6072.97|6072.47|696
1738940820000|2025-02-07 15:07:00|6073.22|6072.72|6069.47|6068.97|6073.22|6072.72|6068.72|6068.22|1462
1738940830000|2025-02-07 15:07:10|6069.72|6069.22|6071.72|6071.22|6071.72|6071.22|6067.72|6067.22|1886
1738940840000|2025-02-07 15:07:20|6071.97|6071.47|6072.97|6072.47|6073.47|6072.97|6071.97|6071.47|795
1738940850000|2025-02-07 15:07:30|6072.72|6072.22|6070.22|6069.72|6072.72|6072.22|6070.22|6069.72|753
1738940860000|2025-02-07 15:07:40|6070.47|6069.97|6072.47|6071.97|6072.47|6071.97|6070.47|6069.97|814
1738940870000|2025-02-07 15:07:50|6072.22|6071.72|6073.22|6072.72|6074.22|6073.72|6071.72|6071.22|938
1738940880000|2025-02-07 15:08:00|6073.47|6072.97|6072.72|6072.22|6073.72|6073.22|6070.97|6070.47|916
1738940890000|2025-02-07 15:08:10|6072.47|6071.97|6073.47|6072.97|6073.97|6073.47|6072.47|6071.97|732
1738940900000|2025-02-07 15:08:20|6073.97|6073.47|6074.22|6073.72|6076.22|6075.72|6073.72|6073.22|1507
1738940910000|2025-02-07 15:08:30|6074.47|6073.97|6075.72|6075.22|6075.97|6075.47|6074.47|6073.97|848
1738940920000|2025-02-07 15:08:40|6075.47|6074.97|6075.22|6074.72|6076.72|6076.22|6074.34|6073.84|804
1738940930000|2025-02-07 15:08:50|6074.97|6074.47|6072.97|6072.47|6075.47|6074.97|6072.97|6072.47|731
1738940940000|2025-02-07 15:09:00|6073.22|6072.72|6074.72|6074.22|6075.97|6075.47|6073.22|6072.72|1013
1738940950000|2025-02-07 15:09:10|6074.59|6074.09|6075.47|6074.97|6076.22|6075.72|6074.22|6073.72|830
1738940960000|2025-02-07 15:09:20|6074.97|6074.47|6075.97|6075.47|6076.47|6075.97|6074.47|6073.97|1196
1738940970000|2025-02-07 15:09:30|6075.72|6075.22|6074.72|6074.22|6075.97|6075.47|6074.47|6073.97|902
1738940980000|2025-02-07 15:09:40|6074.22|6073.72|6074.72|6074.22|6075.72|6075.22|6074.22|6073.72|564
1738940990000|2025-02-07 15:09:50|6075.47|6074.97|6074.97|6074.47|6075.72|6075.22|6074.22|6073.72|648
1738941000000|2025-02-07 15:10:00|6074.22|6073.72|6074.47|6073.97|6075.47|6074.97|6074.22|6073.72|840
1738941010000|2025-02-07 15:10:10|6074.72|6074.22|6075.22|6074.72|6075.97|6075.47|6074.72|6074.22|661
1738941020000|2025-02-07 15:10:20|6074.97|6074.47|6071.22|6070.72|6074.97|6074.47|6070.97|6070.47|1135
1738941030000|2025-02-07 15:10:30|6070.97|6070.47|6069.22|6068.72|6071.72|6071.22|6068.72|6068.22|1066
1738941040000|2025-02-07 15:10:40|6069.47|6068.97|6067.22|6066.72|6069.47|6068.97|6066.97|6066.47|1107
1738941050000|2025-02-07 15:10:50|6066.97|6066.47|6068.22|6067.72|6068.22|6067.72|6066.22|6065.72|1246
1738941060000|2025-02-07 15:11:00|6067.72|6067.22|6070.22|6069.72|6070.47|6069.97|6067.72|6067.22|1438
1738941070000|2025-02-07 15:11:10|6070.47|6069.97|6069.72|6069.22|6070.97|6070.47|6069.22|6068.72|1218
1738941080000|2025-02-07 15:11:20|6069.97|6069.47|6069.72|6069.22|6070.47|6069.97|6068.72|6068.22|895
1738941090000|2025-02-07 15:11:30|6069.97|6069.47|6067.47|6066.97|6069.97|6069.47|6067.22|6066.72|1204
1738941100000|2025-02-07 15:11:40|6067.97|6067.47|6067.47|6066.97|6067.97|6067.47|6067.22|6066.72|877
1738941110000|2025-02-07 15:11:50|6067.72|6067.22|6067.22|6066.72|6068.22|6067.72|6066.72|6066.22|678
1738941120000|2025-02-07 15:12:00|6066.97|6066.47|6066.97|6066.47|6067.72|6067.22|6066.47|6065.97|993
1738941130000|2025-02-07 15:12:10|6066.72|6066.22|6063.97|6063.47|6067.97|6067.47|6063.97|6063.47|1684
1738941140000|2025-02-07 15:12:20|6064.22|6063.72|6060.72|6060.22|6064.22|6063.72|6060.72|6060.22|2222
1738941150000|2025-02-07 15:12:30|6060.97|6060.47|6059.72|6059.22|6061.97|6061.47|6058.97|6058.47|2779
1738941160000|2025-02-07 15:12:40|6059.97|6059.47|6060.47|6059.97|6060.97|6060.47|6059.72|6059.22|1582
1738941170000|2025-02-07 15:12:50|6060.22|6059.72|6061.72|6061.22|6062.09|6061.59|6059.72|6059.22|1252
1738941180000|2025-02-07 15:13:00|6061.47|6060.97|6059.72|6059.22|6062.47|6061.97|6059.47|6058.97|1456
1738941190000|2025-02-07 15:13:10|6059.47|6058.97|6059.72|6059.22|6059.72|6059.22|6058.22|6057.72|1587
1738941200000|2025-02-07 15:13:20|6059.97|6059.47|6060.47|6059.97|6060.72|6060.22|6058.72|6058.22|1117
1738941210000|2025-02-07 15:13:30|6060.22|6059.72|6056.97|6056.47|6060.22|6059.72|6056.72|6056.22|2632
1738941220000|2025-02-07 15:13:40|6057.22|6056.72|6057.47|6056.97|6057.72|6057.22|6056.72|6056.22|1165
1738941230000|2025-02-07 15:13:50|6057.97|6057.47|6058.47|6057.97|6058.72|6058.22|6057.72|6057.22|1418
1738941240000|2025-02-07 15:14:00|6058.72|6058.22|6059.47|6058.97|6060.97|6060.47|6057.97|6057.47|1730
1738941250000|2025-02-07 15:14:10|6059.22|6058.72|6058.22|6057.72|6060.47|6059.97|6058.22|6057.72|1351
1738941260000|2025-02-07 15:14:20|6058.47|6057.97|6058.97|6058.47|6059.97|6059.47|6057.72|6057.22|1871
1738941270000|2025-02-07 15:14:30|6058.72|6058.22|6059.72|6059.22|6059.97|6059.47|6058.47|6057.97|1338
1738941280000|2025-02-07 15:14:40|6059.97|6059.47|6061.47|6060.97|6061.72|6061.22|6059.72|6059.22|1279
1738941290000|2025-02-07 15:14:50|6061.22|6060.72|6061.72|6061.22|6061.72|6061.22|6060.97|6060.47|1116
1738941300000|2025-02-07 15:15:00|6061.97|6061.47|6063.47|6062.97|6063.72|6063.22|6060.47|6059.97|1614
1738941310000|2025-02-07 15:15:10|6063.22|6062.72|6062.97|6062.47|6063.72|6063.22|6061.47|6060.97|1508
1738941320000|2025-02-07 15:15:20|6063.22|6062.72|6061.97|6061.47|6063.22|6062.72|6061.22|6060.72|1123
1738941330000|2025-02-07 15:15:30|6062.22|6061.72|6062.22|6061.72|6062.97|6062.47|6061.22|6060.72|778
1738941340000|2025-02-07 15:15:40|6061.97|6061.47|6062.72|6062.22|6063.47|6062.97|6061.97|6061.47|702
1738941350000|2025-02-07 15:15:50|6062.97|6062.47|6062.72|6062.22|6063.22|6062.72|6061.72|6061.22|1143
1738941360000|2025-02-07 15:16:00|6062.47|6061.97|6060.47|6059.97|6062.72|6062.22|6060.22|6059.72|1192
1738941370000|2025-02-07 15:16:10|6060.22|6059.72|6059.97|6059.47|6061.97|6061.47|6059.72|6059.22|1097
1738941380000|2025-02-07 15:16:20|6059.72|6059.22|6058.72|6058.22|6061.22|6060.72|6058.72|6058.22|696
1738941390000|2025-02-07 15:16:30|6058.47|6057.97|6057.97|6057.47|6058.72|6058.22|6057.72|6057.22|1082
1738941400000|2025-02-07 15:16:40|6057.72|6057.22|6058.47|6057.97|6058.97|6058.47|6057.47|6056.97|1312
1738941410000|2025-02-07 15:16:50|6058.22|6057.72|6059.97|6059.47|6059.97|6059.47|6058.22|6057.72|619
1738941420000|2025-02-07 15:17:00|6059.47|6058.97|6058.22|6057.72|6059.47|6058.97|6057.97|6057.47|703
1738941430000|2025-02-07 15:17:10|6057.97|6057.47|6057.97|6057.47|6058.22|6057.72|6057.72|6057.22|797
1738941440000|2025-02-07 15:17:20|6057.72|6057.22|6058.47|6057.97|6058.72|6058.22|6057.22|6056.72|1043
1738941450000|2025-02-07 15:17:30|6058.22|6057.72|6058.22|6057.72|6058.97|6058.47|6057.72|6057.22|641
1738941460000|2025-02-07 15:17:40|6058.47|6057.97|6059.22|6058.72|6059.47|6058.97|6057.84|6057.34|604
1738941470000|2025-02-07 15:17:50|6058.97|6058.47|6058.97|6058.47|6058.97|6058.47|6058.22|6057.72|495
1738941480000|2025-02-07 15:18:00|6058.72|6058.22|6061.72|6061.22|6061.97|6061.47|6058.72|6058.22|1307
1738941490000|2025-02-07 15:18:10|6061.47|6060.97|6061.72|6061.22|6061.72|6061.22|6060.72|6060.22|743
1738941500000|2025-02-07 15:18:20|6061.97|6061.47|6063.47|6062.97|6063.72|6063.22|6061.97|6061.47|1022
1738941510000|2025-02-07 15:18:30|6063.72|6063.22|6063.22|6062.72|6063.72|6063.22|6062.97|6062.47|724
1738941520000|2025-02-07 15:18:40|6062.97|6062.47|6063.97|6063.47|6064.22|6063.72|6062.97|6062.47|589
1738941530000|2025-02-07 15:18:50|6063.47|6062.97|6064.47|6063.97|6065.84|6065.34|6063.22|6062.72|966
1738941540000|2025-02-07 15:19:00|6064.97|6064.47|6064.47|6063.97|6064.97|6064.47|6063.22|6062.72|765
1738941550000|2025-02-07 15:19:10|6064.72|6064.22|6064.72|6064.22|6064.97|6064.47|6063.47|6062.97|544
1738941560000|2025-02-07 15:19:20|6064.22|6063.72|6064.47|6063.97|6064.72|6064.22|6063.22|6062.72|676
1738941570000|2025-02-07 15:19:30|6063.97|6063.47|6064.22|6063.72|6064.72|6064.22|6063.72|6063.22|330
1738941580000|2025-02-07 15:19:40|6064.47|6063.97|6067.22|6066.72|6068.22|6067.72|6064.47|6063.97|1456
1738941590000|2025-02-07 15:19:50|6066.97|6066.47|6066.22|6065.72|6067.22|6066.72|6065.97|6065.47|880
1738941600000|2025-02-07 15:20:00|6065.72|6065.22|6066.72|6066.22|6067.72|6067.22|6065.72|6065.22|1320
1738941610000|2025-02-07 15:20:10|6067.22|6066.72|6064.97|6064.47|6067.72|6067.22|6064.97|6064.47|1152
1738941620000|2025-02-07 15:20:20|6064.72|6064.22|6064.22|6063.72|6065.47|6064.97|6064.22|6063.72|485
1738941630000|2025-02-07 15:20:30|6064.47|6063.97|6061.47|6060.97|6064.47|6063.97|6061.47|6060.97|1038
1738941640000|2025-02-07 15:20:40|6061.22|6060.72|6060.97|6060.47|6061.97|6061.47|6060.47|6059.97|1116
1738941650000|2025-02-07 15:20:50|6060.72|6060.22|6060.72|6060.22|6061.47|6060.97|6060.72|6060.22|436
1738941660000|2025-02-07 15:21:00|6060.47|6059.97|6062.22|6061.72|6062.22|6061.72|6059.72|6059.22|896
1738941670000|2025-02-07 15:21:10|6062.72|6062.22|6062.47|6061.97|6063.97|6063.47|6062.47|6061.97|899
1738941680000|2025-02-07 15:21:20|6061.97|6061.47|6062.72|6062.22|6063.22|6062.72|6061.47|6060.97|528
1738941690000|2025-02-07 15:21:30|6062.47|6061.97|6062.72|6062.22|6062.72|6062.22|6061.97|6061.47|634
1738941700000|2025-02-07 15:21:40|6062.47|6061.97|6063.22|6062.72|6063.97|6063.47|6062.47|6061.97|527
1738941710000|2025-02-07 15:21:50|6063.47|6062.97|6062.72|6062.22|6063.72|6063.22|6061.97|6061.47|374
1738941720000|2025-02-07 15:22:00|6062.97|6062.47|6066.22|6065.72|6066.22|6065.72|6062.97|6062.47|897
1738941730000|2025-02-07 15:22:10|6066.47|6065.97|6067.22|6066.72|6067.47|6066.97|6065.97|6065.47|740
1738941740000|2025-02-07 15:22:20|6067.47|6066.97|6069.47|6068.97|6069.47|6068.97|6066.97|6066.47|1063
1738941750000|2025-02-07 15:22:30|6069.72|6069.22|6068.72|6068.22|6070.22|6069.72|6068.72|6068.22|1295
1738941760000|2025-02-07 15:22:40|6068.97|6068.47|6067.72|6067.22|6068.97|6068.47|6067.72|6067.22|775
1738941770000|2025-02-07 15:22:50|6067.47|6066.97|6066.72|6066.22|6067.72|6067.22|6066.47|6065.97|899
1738941780000|2025-02-07 15:23:00|6066.97|6066.47|6067.47|6066.97|6068.22|6067.72|6066.72|6066.22|643
1738941790000|2025-02-07 15:23:10|6067.22|6066.72|6067.22|6066.72|6067.97|6067.47|6066.72|6066.22|506
1738941800000|2025-02-07 15:23:20|6066.97|6066.47|6066.22|6065.72|6066.97|6066.47|6065.72|6065.22|706
1738941810000|2025-02-07 15:23:30|6065.97|6065.47|6067.47|6066.97|6067.72|6067.22|6065.97|6065.47|431
1738941820000|2025-02-07 15:23:40|6067.22|6066.72|6068.47|6067.97|6068.84|6068.34|6067.22|6066.72|598
1738941830000|2025-02-07 15:23:50|6068.72|6068.22|6069.72|6069.22|6069.97|6069.47|6068.72|6068.22|514
1738941840000|2025-02-07 15:24:00|6069.97|6069.47|6070.72|6070.22|6070.97|6070.47|6069.97|6069.47|712
1738941850000|2025-02-07 15:24:10|6070.59|6070.09|6070.72|6070.22|6071.72|6071.22|6070.47|6069.97|837
1738941860000|2025-02-07 15:24:20|6070.97|6070.47|6071.47|6070.97|6071.47|6070.97|6070.22|6069.72|645
1738941870000|2025-02-07 15:24:30|6071.72|6071.22|6071.47|6070.97|6071.72|6071.22|6070.97|6070.47|411
1738941880000|2025-02-07 15:24:40|6071.72|6071.22|6070.72|6070.22|6071.72|6071.22|6070.72|6070.22|597
1738941890000|2025-02-07 15:24:50|6070.47|6069.97|6069.72|6069.22|6070.97|6070.47|6069.72|6069.22|514
1738941900000|2025-02-07 15:25:00|6070.22|6069.72|6070.47|6069.97|6070.97|6070.47|6069.47|6068.97|813
1738941910000|2025-02-07 15:25:10|6070.22|6069.72|6068.97|6068.47|6070.47|6069.97|6068.97|6068.47|642
1738941920000|2025-02-07 15:25:20|6069.22|6068.72|6069.47|6068.97|6069.47|6068.97|6067.97|6067.47|568
1738941930000|2025-02-07 15:25:30|6069.72|6069.22|6068.72|6068.22|6069.97|6069.47|6068.22|6067.72|508
1738941940000|2025-02-07 15:25:40|6068.47|6067.97|6068.72|6068.22|6069.47|6068.97|6067.97|6067.47|547
1738941950000|2025-02-07 15:25:50|6068.97|6068.47|6067.72|6067.22|6068.97|6068.47|6066.72|6066.22|646
1738941960000|2025-02-07 15:26:00|6067.47|6066.97|6068.47|6067.97|6069.22|6068.72|6067.09|6066.59|727
1738941970000|2025-02-07 15:26:10|6068.72|6068.22|6068.97|6068.47|6069.47|6068.97|6068.47|6067.97|621
1738941980000|2025-02-07 15:26:20|6069.22|6068.72|6068.47|6067.97|6069.72|6069.22|6068.22|6067.72|421
1738941990000|2025-02-07 15:26:30|6068.22|6067.72|6068.22|6067.72|6070.22|6069.72|6067.97|6067.47|568
1738942000000|2025-02-07 15:26:40|6067.97|6067.47|6068.97|6068.47|6068.97|6068.47|6067.97|6067.47|392
1738942010000|2025-02-07 15:26:50|6068.72|6068.22|6069.22|6068.72|6069.47|6068.97|6068.47|6067.97|430
1738942020000|2025-02-07 15:27:00|6069.72|6069.22|6071.22|6070.72|6071.47|6070.97|6069.72|6069.22|541
1738942030000|2025-02-07 15:27:10|6070.97|6070.47|6069.72|6069.22|6071.22|6070.72|6069.72|6069.22|437
1738942040000|2025-02-07 15:27:20|6069.47|6068.97|6069.97|6069.47|6071.97|6071.47|6069.47|6068.97|1018
1738942050000|2025-02-07 15:27:30|6070.22|6069.72|6070.72|6070.22|6071.47|6070.97|6070.22|6069.72|255
1738942060000|2025-02-07 15:27:40|6070.47|6069.97|6071.22|6070.72|6071.97|6071.47|6070.47|6069.97|436
1738942070000|2025-02-07 15:27:50|6071.47|6070.97|6071.22|6070.72|6071.97|6071.47|6071.22|6070.72|269
1738942080000|2025-02-07 15:28:00|6071.47|6070.97|6071.72|6071.22|6071.72|6071.22|6070.97|6070.47|393
1738942090000|2025-02-07 15:28:10|6071.97|6071.47|6071.72|6071.22|6072.72|6072.22|6071.72|6071.22|807
1738942100000|2025-02-07 15:28:20|6071.47|6070.97|6071.47|6070.97|6071.72|6071.22|6070.47|6069.97|520
1738942110000|2025-02-07 15:28:30|6071.22|6070.72|6071.47|6070.97|6071.72|6071.22|6071.22|6070.72|414
1738942120000|2025-02-07 15:28:40|6071.72|6071.22|6071.47|6070.97|6071.97|6071.47|6071.47|6070.97|585
1738942130000|2025-02-07 15:28:50|6071.72|6071.22|6071.22|6070.72|6071.84|6071.34|6071.22|6070.72|351
1738942140000|2025-02-07 15:29:00|6071.47|6070.97|6070.72|6070.22|6071.72|6071.22|6070.22|6069.72|528
1738942150000|2025-02-07 15:29:10|6070.47|6069.97|6070.97|6070.47|6070.97|6070.47|6070.47|6069.97|348
1738942160000|2025-02-07 15:29:20|6070.72|6070.22|6068.47|6067.97|6071.22|6070.72|6068.47|6067.97|588
1738942170000|2025-02-07 15:29:30|6067.97|6067.47|6065.47|6064.97|6067.97|6067.47|6065.47|6064.97|994
1738942180000|2025-02-07 15:29:40|6065.22|6064.72|6065.22|6064.72|6066.22|6065.72|6064.72|6064.22|878
1738942190000|2025-02-07 15:29:50|6065.72|6065.22|6064.72|6064.22|6065.72|6065.22|6064.72|6064.22|743
1738942200000|2025-02-07 15:30:00|6064.22|6063.72|6063.22|6062.72|6064.22|6063.72|6062.22|6061.72|1507
1738942210000|2025-02-07 15:30:10|6063.47|6062.97|6065.72|6065.22|6065.97|6065.47|6063.47|6062.97|627
1738942220000|2025-02-07 15:30:20|6065.97|6065.47|6066.47|6065.97|6066.97|6066.47|6065.72|6065.22|549
1738942230000|2025-02-07 15:30:30|6065.97|6065.47|6064.47|6063.97|6066.22|6065.72|6064.22|6063.72|684
1738942240000|2025-02-07 15:30:40|6064.72|6064.22|6064.97|6064.47|6066.22|6065.72|6064.47|6063.97|478
1738942250000|2025-02-07 15:30:50|6064.72|6064.22|6065.97|6065.47|6066.22|6065.72|6064.72|6064.22|558
1738942260000|2025-02-07 15:31:00|6066.22|6065.72|6067.22|6066.72|6067.47|6066.97|6066.22|6065.72|590
1738942270000|2025-02-07 15:31:10|6067.47|6066.97|6065.22|6064.72|6067.47|6066.97|6064.47|6063.97|536
1738942280000|2025-02-07 15:31:20|6065.47|6064.97|6066.22|6065.72|6066.47|6065.97|6064.97|6064.47|405
1738942290000|2025-02-07 15:31:30|6065.97|6065.47|6066.97|6066.47|6067.34|6066.84|6065.72|6065.22|481
1738942300000|2025-02-07 15:31:40|6067.22|6066.72|6065.72|6065.22|6067.47|6066.97|6064.97|6064.47|696
1738942310000|2025-02-07 15:31:50|6065.47|6064.97|6064.47|6063.97|6065.72|6065.22|6064.22|6063.72|435
1738942320000|2025-02-07 15:32:00|6064.72|6064.22|6063.72|6063.22|6064.72|6064.22|6063.47|6062.97|654
1738942330000|2025-02-07 15:32:10|6063.47|6062.97|6062.47|6061.97|6063.97|6063.47|6062.47|6061.97|797
1738942340000|2025-02-07 15:32:20|6062.72|6062.22|6061.72|6061.22|6062.72|6062.22|6061.22|6060.72|872
1738942350000|2025-02-07 15:32:30|6061.97|6061.47|6062.47|6061.97|6063.22|6062.72|6061.72|6061.22|607
1738942360000|2025-02-07 15:32:40|6062.72|6062.22|6062.47|6061.97|6063.22|6062.72|6061.72|6061.22|522
1738942370000|2025-02-07 15:32:50|6062.72|6062.22|6063.47|6062.97|6063.97|6063.47|6062.47|6061.97|481
1738942380000|2025-02-07 15:33:00|6063.72|6063.22|6064.22|6063.72|6064.47|6063.97|6063.22|6062.72|595
1738942390000|2025-02-07 15:33:10|6063.97|6063.47|6065.97|6065.47|6066.47|6065.97|6063.47|6062.97|890
1738942400000|2025-02-07 15:33:20|6066.22|6065.72|6066.97|6066.47|6067.22|6066.72|6065.97|6065.47|395
1738942410000|2025-02-07 15:33:30|6066.72|6066.22|6064.47|6063.97|6066.72|6066.22|6063.97|6063.47|582
1738942420000|2025-02-07 15:33:40|6064.72|6064.22|6065.72|6065.22|6065.72|6065.22|6063.97|6063.47|521
1738942430000|2025-02-07 15:33:50|6065.47|6064.97|6064.97|6064.47|6065.72|6065.22|6064.72|6064.22|252
1738942440000|2025-02-07 15:34:00|6065.22|6064.72|6064.22|6063.72|6065.72|6065.22|6064.22|6063.72|344
1738942450000|2025-02-07 15:34:10|6063.97|6063.47|6063.59|6063.09|6064.22|6063.72|6062.22|6061.72|503
1738942460000|2025-02-07 15:34:20|6063.47|6062.97|6064.97|6064.47|6064.97|6064.47|6063.34|6062.84|308
1738942470000|2025-02-07 15:34:30|6065.22|6064.72|6065.97|6065.47|6066.47|6065.97|6064.97|6064.47|531
1738942480000|2025-02-07 15:34:40|6065.72|6065.22|6065.97|6065.47|6066.47|6065.97|6065.47|6064.97|256
1738942490000|2025-02-07 15:34:50|6066.22|6065.72|6066.72|6066.22|6066.72|6066.22|6065.97|6065.47|412
1738942500000|2025-02-07 15:35:00|6066.47|6065.97|6065.47|6064.97|6067.47|6066.97|6064.72|6064.22|876
1738942510000|2025-02-07 15:35:10|6065.72|6065.22|6065.47|6064.97|6065.97|6065.47|6065.22|6064.72|294
1738942520000|2025-02-07 15:35:20|6065.72|6065.22|6065.97|6065.47|6066.72|6066.22|6065.47|6064.97|386
1738942530000|2025-02-07 15:35:30|6066.22|6065.72|6066.97|6066.47|6066.97|6066.47|6065.97|6065.47|301
1738942540000|2025-02-07 15:35:40|6066.84|6066.34|6066.97|6066.47|6067.47|6066.97|6066.47|6065.97|348
1738942550000|2025-02-07 15:35:50|6067.22|6066.72|6067.97|6067.47|6068.47|6067.97|6067.22|6066.72|693
1738942560000|2025-02-07 15:36:00|6068.47|6067.97|6068.97|6068.47|6070.47|6069.97|6068.22|6067.72|951
1738942570000|2025-02-07 15:36:10|6068.72|6068.22|6068.72|6068.22|6069.22|6068.72|6068.47|6067.97|522
1738942580000|2025-02-07 15:36:20|6068.47|6067.97|6067.22|6066.72|6068.72|6068.22|6067.22|6066.72|580
1738942590000|2025-02-07 15:36:30|6067.47|6066.97|6069.22|6068.72|6069.22|6068.72|6066.97|6066.47|466
1738942600000|2025-02-07 15:36:40|6068.97|6068.47|6069.72|6069.22|6069.72|6069.22|6068.72|6068.22|448
1738942610000|2025-02-07 15:36:50|6069.47|6068.97|6069.97|6069.47|6070.47|6069.97|6069.47|6068.97|471
1738942620000|2025-02-07 15:37:00|6070.22|6069.72|6070.47|6069.97|6070.72|6070.22|6070.22|6069.72|618
1738942630000|2025-02-07 15:37:10|6070.22|6069.72|6070.72|6070.22|6070.97|6070.47|6070.22|6069.72|511
1738942640000|2025-02-07 15:37:20|6070.47|6069.97|6072.47|6071.97|6072.47|6071.97|6070.47|6069.97|705
1738942650000|2025-02-07 15:37:30|6072.97|6072.47|6073.72|6073.22|6074.22|6073.72|6072.97|6072.47|1392
1738942660000|2025-02-07 15:37:40|6073.47|6072.97|6072.97|6072.47|6073.72|6073.22|6072.47|6071.97|805
1738942670000|2025-02-07 15:37:50|6072.72|6072.22|6072.72|6072.22|6073.22|6072.72|6072.47|6071.97|483
1738942680000|2025-02-07 15:38:00|6072.97|6072.47|6071.47|6070.97|6073.22|6072.72|6071.47|6070.97|755
1738942690000|2025-02-07 15:38:10|6071.59|6071.09|6072.97|6072.47|6073.22|6072.72|6071.47|6070.97|453
1738942700000|2025-02-07 15:38:20|6073.22|6072.72|6072.97|6072.47|6073.97|6073.47|6072.97|6072.47|425
1738942710000|2025-02-07 15:38:30|6073.22|6072.72|6071.97|6071.47|6073.22|6072.72|6071.72|6071.22|510
1738942720000|2025-02-07 15:38:40|6071.84|6071.34|6071.72|6071.22|6071.97|6071.47|6070.97|6070.47|356
1738942730000|2025-02-07 15:38:50|6071.97|6071.47|6070.72|6070.22|6071.97|6071.47|6070.72|6070.22|273
1738942740000|2025-02-07 15:39:00|6071.22|6070.72|6069.72|6069.22|6071.22|6070.72|6068.97|6068.47|743
1738942750000|2025-02-07 15:39:10|6069.97|6069.47|6069.97|6069.47|6070.97|6070.47|6069.97|6069.47|395
1738942760000|2025-02-07 15:39:20|6070.22|6069.72|6068.47|6067.97|6070.22|6069.72|6068.47|6067.97|716
1738942770000|2025-02-07 15:39:30|6068.22|6067.72|6064.72|6064.22|6068.22|6067.72|6064.72|6064.22|1132
1738942780000|2025-02-07 15:39:40|6064.97|6064.47|6066.22|6065.72|6066.47|6065.97|6064.97|6064.47|682
1738942790000|2025-02-07 15:39:50|6066.47|6065.97|6066.22|6065.72|6067.22|6066.72|6065.72|6065.22|581
1738942800000|2025-02-07 15:40:00|6066.47|6065.97|6068.22|6067.72|6068.72|6068.22|6066.22|6065.72|671
1738942810000|2025-02-07 15:40:10|6067.97|6067.47|6067.22|6066.72|6068.47|6067.97|6066.97|6066.47|350
1738942820000|2025-02-07 15:40:20|6067.47|6066.97|6068.72|6068.22|6068.97|6068.47|6067.47|6066.97|255
1738942830000|2025-02-07 15:40:30|6068.97|6068.47|6068.47|6067.97|6068.97|6068.47|6068.22|6067.72|373
1738942840000|2025-02-07 15:40:40|6068.72|6068.22|6069.72|6069.22|6069.97|6069.47|6068.47|6067.97|571
1738942850000|2025-02-07 15:40:50|6069.47|6068.97|6069.22|6068.72|6069.47|6068.97|6067.97|6067.47|389
1738942860000|2025-02-07 15:41:00|6069.47|6068.97|6070.47|6069.97|6070.47|6069.97|6068.97|6068.47|437
1738942870000|2025-02-07 15:41:10|6070.72|6070.22|6069.97|6069.47|6071.22|6070.72|6069.97|6069.47|484
1738942880000|2025-02-07 15:41:20|6070.22|6069.72|6070.22|6069.72|6070.47|6069.97|6069.97|6069.47|243
1738942890000|2025-02-07 15:41:30|6070.47|6069.97|6070.47|6069.97|6070.97|6070.47|6070.22|6069.72|280
1738942900000|2025-02-07 15:41:40|6070.34|6069.84|6069.72|6069.22|6070.72|6070.22|6068.97|6068.47|396
1738942910000|2025-02-07 15:41:50|6069.97|6069.47|6068.72|6068.22|6070.47|6069.97|6068.22|6067.72|337
1738942920000|2025-02-07 15:42:00|6068.97|6068.47|6068.97|6068.47|6069.72|6069.22|6068.47|6067.97|537
1738942930000|2025-02-07 15:42:10|6069.22|6068.72|6067.97|6067.47|6069.22|6068.72|6067.97|6067.47|288
1738942940000|2025-02-07 15:42:20|6068.22|6067.72|6068.22|6067.72|6068.72|6068.22|6067.97|6067.47|251
1738942950000|2025-02-07 15:42:30|6067.97|6067.47|6066.72|6066.22|6067.97|6067.47|6066.22|6065.72|515
1738942960000|2025-02-07 15:42:40|6066.47|6065.97|6066.72|6066.22|6067.47|6066.97|6066.47|6065.97|281
1738942970000|2025-02-07 15:42:50|6066.97|6066.47|6066.22|6065.72|6066.97|6066.47|6065.22|6064.72|726
1738942980000|2025-02-07 15:43:00|6065.97|6065.47|6065.22|6064.72|6066.22|6065.72|6065.22|6064.72|369
1738942990000|2025-02-07 15:43:10|6065.47|6064.97|6066.22|6065.72|6066.47|6065.97|6065.22|6064.72|476
1738943000000|2025-02-07 15:43:20|6065.97|6065.47|6065.22|6064.72|6065.97|6065.47|6064.72|6064.22|578
1738943010000|2025-02-07 15:43:30|6065.47|6064.97|6065.47|6064.97|6065.97|6065.47|6064.97|6064.47|479
1738943020000|2025-02-07 15:43:40|6065.22|6064.72|6065.47|6064.97|6065.72|6065.22|6064.22|6063.72|527
1738943030000|2025-02-07 15:43:50|6065.72|6065.22|6065.97|6065.47|6066.22|6065.72|6065.47|6064.97|374
1738943040000|2025-02-07 15:44:00|6065.47|6064.97|6065.47|6064.97|6065.72|6065.22|6064.47|6063.97|467
1738943050000|2025-02-07 15:44:10|6065.22|6064.72|6062.47|6061.97|6065.47|6064.97|6062.47|6061.97|1118
1738943060000|2025-02-07 15:44:20|6062.72|6062.22|6062.72|6062.22|6062.97|6062.47|6061.97|6061.47|827
1738943070000|2025-02-07 15:44:30|6063.22|6062.72|6063.97|6063.47|6064.47|6063.97|6063.22|6062.72|573
1738943080000|2025-02-07 15:44:40|6064.22|6063.72|6064.72|6064.22|6064.72|6064.22|6063.97|6063.47|429
1738943090000|2025-02-07 15:44:50|6064.47|6063.97|6063.47|6062.97|6064.47|6063.97|6063.47|6062.97|358
1738943100000|2025-02-07 15:45:00|6063.72|6063.22|6063.97|6063.47|6064.22|6063.72|6062.97|6062.47|483
1738943110000|2025-02-07 15:45:10|6064.22|6063.72|6064.97|6064.47|6064.97|6064.47|6063.47|6062.97|544
1738943120000|2025-02-07 15:45:20|6064.72|6064.22|6064.22|6063.72|6065.22|6064.72|6063.72|6063.22|537
1738943130000|2025-02-07 15:45:30|6063.97|6063.47|6063.47|6062.97|6064.47|6063.97|6062.97|6062.47|660
1738943140000|2025-02-07 15:45:40|6063.22|6062.72|6060.97|6060.47|6063.22|6062.72|6060.97|6060.47|989
1738943150000|2025-02-07 15:45:50|6061.22|6060.72|6061.22|6060.72|6061.47|6060.97|6060.72|6060.22|544
1738943160000|2025-02-07 15:46:00|6060.97|6060.47|6062.97|6062.47|6062.97|6062.47|6059.97|6059.47|1375
1738943170000|2025-02-07 15:46:10|6062.72|6062.22|6062.97|6062.47|6063.47|6062.97|6062.72|6062.22|505
1738943180000|2025-02-07 15:46:20|6063.22|6062.72|6064.22|6063.72|6064.47|6063.97|6062.97|6062.47|566
1738943190000|2025-02-07 15:46:30|6063.72|6063.22|6065.22|6064.72|6065.97|6065.47|6063.72|6063.22|777
1738943200000|2025-02-07 15:46:40|6065.47|6064.97|6065.47|6064.97|6066.47|6065.97|6064.72|6064.22|364
1738943210000|2025-02-07 15:46:50|6065.72|6065.22|6066.72|6066.22|6066.72|6066.22|6065.47|6064.97|449
1738943220000|2025-02-07 15:47:00|6066.97|6066.47|6066.72|6066.22|6067.22|6066.72|6066.22|6065.72|502
1738943230000|2025-02-07 15:47:10|6066.47|6065.97|6065.72|6065.22|6066.97|6066.47|6065.72|6065.22|415
1738943240000|2025-02-07 15:47:20|6065.47|6064.97|6065.47|6064.97|6065.47|6064.97|6063.22|6062.72|868
1738943250000|2025-02-07 15:47:30|6065.72|6065.22|6065.72|6065.22|6066.22|6065.72|6065.22|6064.72|316
1738943260000|2025-02-07 15:47:40|6065.47|6064.97|6066.22|6065.72|6066.72|6066.22|6065.47|6064.97|231
1738943270000|2025-02-07 15:47:50|6066.34|6065.84|6067.22|6066.72|6067.22|6066.72|6066.22|6065.72|405
1738943280000|2025-02-07 15:48:00|6067.47|6066.97|6066.97|6066.47|6067.97|6067.47|6066.72|6066.22|685
1738943290000|2025-02-07 15:48:10|6067.22|6066.72|6066.22|6065.72|6067.22|6066.72|6066.22|6065.72|400
1738943300000|2025-02-07 15:48:20|6065.72|6065.22|6064.47|6063.97|6065.97|6065.47|6064.22|6063.72|576
1738943310000|2025-02-07 15:48:30|6064.72|6064.22|6065.22|6064.72|6065.22|6064.72|6063.72|6063.22|744
1738943320000|2025-02-07 15:48:40|6065.47|6064.97|6065.72|6065.22|6065.97|6065.47|6064.97|6064.47|258
1738943330000|2025-02-07 15:48:50|6065.97|6065.47|6065.72|6065.22|6066.22|6065.72|6065.47|6064.97|330
1738943340000|2025-02-07 15:49:00|6065.97|6065.47|6066.97|6066.47|6067.72|6067.22|6065.97|6065.47|600
1738943350000|2025-02-07 15:49:10|6066.72|6066.22|6065.47|6064.97|6066.72|6066.22|6065.22|6064.72|413
1738943360000|2025-02-07 15:49:20|6065.22|6064.72|6065.72|6065.22|6066.22|6065.72|6065.22|6064.72|321
1738943370000|2025-02-07 15:49:30|6065.97|6065.47|6066.72|6066.22|6066.72|6066.22|6065.97|6065.47|175
1738943380000|2025-02-07 15:49:40|6066.97|6066.47|6067.22|6066.72|6067.22|6066.72|6065.97|6065.47|298
1738943390000|2025-02-07 15:49:50|6067.34|6066.84|6067.22|6066.72|6067.72|6067.22|6066.97|6066.47|254
1738943400000|2025-02-07 15:50:00|6066.97|6066.47|6066.97|6066.47|6067.22|6066.72|6066.22|6065.72|254
1738943410000|2025-02-07 15:50:10|6067.47|6066.97|6067.47|6066.97|6067.72|6067.22|6066.72|6066.22|349
1738943420000|2025-02-07 15:50:20|6067.22|6066.72|6067.22|6066.72|6067.47|6066.97|6066.47|6065.97|273
1738943430000|2025-02-07 15:50:30|6066.97|6066.47|6066.72|6066.22|6067.47|6066.97|6066.22|6065.72|298
1738943440000|2025-02-07 15:50:40|6066.97|6066.47|6068.97|6068.47|6069.09|6068.59|6066.97|6066.47|520
1738943450000|2025-02-07 15:50:50|6069.22|6068.72|6069.22|6068.72|6069.47|6068.97|6068.72|6068.22|565
1738943460000|2025-02-07 15:51:00|6068.84|6068.34|6068.22|6067.72|6068.84|6068.34|6067.97|6067.47|471
1738943470000|2025-02-07 15:51:10|6068.72|6068.22|6070.22|6069.72|6070.22|6069.72|6068.72|6068.22|397
1738943480000|2025-02-07 15:51:20|6069.97|6069.47|6068.97|6068.47|6069.97|6069.47|6068.72|6068.22|471
1738943490000|2025-02-07 15:51:30|6068.47|6067.97|6069.47|6068.97|6069.72|6069.22|6068.22|6067.72|229
1738943500000|2025-02-07 15:51:40|6069.22|6068.72|6070.22|6069.72|6070.22|6069.72|6069.22|6068.72|289
1738943510000|2025-02-07 15:51:50|6069.97|6069.47|6070.22|6069.72|6070.22|6069.72|6069.47|6068.97|352
1738943520000|2025-02-07 15:52:00|6069.97|6069.47|6071.97|6071.47|6072.22|6071.72|6069.22|6068.72|915
1738943530000|2025-02-07 15:52:10|6072.22|6071.72|6071.97|6071.47|6072.47|6071.97|6071.22|6070.72|407
1738943540000|2025-02-07 15:52:20|6072.47|6071.97|6071.72|6071.22|6072.47|6071.97|6071.47|6070.97|355
1738943550000|2025-02-07 15:52:30|6071.97|6071.47|6071.97|6071.47|6072.72|6072.22|6071.97|6071.47|291
1738943560000|2025-02-07 15:52:40|6072.22|6071.72|6071.72|6071.22|6072.22|6071.72|6071.47|6070.97|226
1738943570000|2025-02-07 15:52:50|6071.47|6070.97|6071.97|6071.47|6072.47|6071.97|6071.47|6070.97|365
1738943580000|2025-02-07 15:53:00|6072.47|6071.97|6072.47|6071.97|6072.97|6072.47|6072.22|6071.72|361
1738943590000|2025-02-07 15:53:10|6072.72|6072.22|6055.22|6054.72|6072.72|6072.22|6054.47|6053.97|8395
1738943600000|2025-02-07 15:53:20|6054.72|6054.22|6049.97|6049.47|6056.22|6055.72|6049.97|6049.47|6963
1738943610000|2025-02-07 15:53:30|6050.47|6049.97|6046.22|6045.72|6050.97|6050.47|6043.22|6042.72|6194
1738943620000|2025-02-07 15:53:40|6044.47|6043.97|6038.47|6037.97|6044.97|6044.47|6038.34|6037.84|4755
1738943630000|2025-02-07 15:53:50|6039.97|6039.47|6040.22|6039.72|6042.22|6041.72|6039.22|6038.72|2829
1738943640000|2025-02-07 15:54:00|6040.97|6040.47|6040.22|6039.72|6040.97|6040.47|6037.97|6037.47|2624
1738943650000|2025-02-07 15:54:10|6040.59|6040.09|6037.97|6037.47|6040.97|6040.47|6036.97|6036.47|3025
1738943660000|2025-02-07 15:54:20|6038.22|6037.72|6037.72|6037.22|6039.97|6039.47|6037.72|6037.22|2044
1738943670000|2025-02-07 15:54:30|6037.97|6037.47|6032.97|6032.47|6038.47|6037.97|6030.97|6030.47|3906
1738943680000|2025-02-07 15:54:40|6032.47|6031.97|6031.97|6031.47|6033.22|6032.72|6030.47|6029.97|2631
1738943690000|2025-02-07 15:54:50|6031.72|6031.22|6036.47|6035.97|6036.47|6035.97|6030.97|6030.47|2510
1738943700000|2025-02-07 15:55:00|6036.72|6036.22|6037.22|6036.72|6037.22|6036.72|6034.72|6034.22|2878
1738943710000|2025-02-07 15:55:10|6037.47|6036.97|6044.97|6044.47|6045.72|6045.22|6037.22|6036.72|3846
1738943720000|2025-02-07 15:55:20|6045.22|6044.72|6044.47|6043.97|6045.22|6044.72|6041.97|6041.47|2277
1738943730000|2025-02-07 15:55:30|6045.22|6044.72|6051.47|6050.97|6051.47|6050.97|6044.97|6044.47|2768
1738943740000|2025-02-07 15:55:40|6050.97|6050.47|6047.72|6047.22|6053.22|6052.72|6047.72|6047.22|2912
1738943750000|2025-02-07 15:55:50|6047.97|6047.47|6046.97|6046.47|6048.97|6048.47|6045.97|6045.47|1432
1738943760000|2025-02-07 15:56:00|6047.47|6046.97|6043.47|6042.97|6047.47|6046.97|6043.47|6042.97|1545
1738943770000|2025-02-07 15:56:10|6043.72|6043.22|6045.47|6044.97|6049.22|6048.72|6043.72|6043.22|1794
1738943780000|2025-02-07 15:56:20|6045.59|6045.09|6045.72|6045.22|6048.97|6048.47|6044.72|6044.22|1177
1738943790000|2025-02-07 15:56:30|6046.22|6045.72|6048.72|6048.22|6049.97|6049.47|6043.97|6043.47|2237
1738943800000|2025-02-07 15:56:40|6049.47|6048.97|6046.97|6046.47|6049.97|6049.47|6046.97|6046.47|1096
1738943810000|2025-02-07 15:56:50|6046.22|6045.72|6044.47|6043.97|6046.34|6045.84|6043.97|6043.47|819
1738943820000|2025-02-07 15:57:00|6044.72|6044.22|6042.97|6042.47|6045.22|6044.72|6042.22|6041.72|1376
1738943830000|2025-02-07 15:57:10|6043.22|6042.72|6042.47|6041.97|6044.22|6043.72|6041.47|6040.97|1116
1738943840000|2025-02-07 15:57:20|6042.22|6041.72|6044.72|6044.22|6045.22|6044.72|6041.72|6041.22|1027
1738943850000|2025-02-07 15:57:30|6044.97|6044.47|6045.47|6044.97|6045.97|6045.47|6041.72|6041.22|970
1738943860000|2025-02-07 15:57:40|6045.22|6044.72|6044.97|6044.47|6045.22|6044.72|6043.22|6042.72|536
1738943870000|2025-02-07 15:57:50|6044.72|6044.22|6045.47|6044.97|6045.59|6045.09|6042.97|6042.47|717
1738943880000|2025-02-07 15:58:00|6045.97|6045.47|6048.22|6047.72|6048.22|6047.72|6044.47|6043.97|1131
1738943890000|2025-02-07 15:58:10|6048.47|6047.97|6050.47|6049.97|6051.72|6051.22|6047.47|6046.97|1416
1738943900000|2025-02-07 15:58:20|6050.22|6049.72|6048.72|6048.22|6050.47|6049.97|6048.72|6048.22|1066
1738943910000|2025-02-07 15:58:30|6048.22|6047.72|6048.97|6048.47|6048.97|6048.47|6046.97|6046.47|713
1738943920000|2025-02-07 15:58:40|6049.22|6048.72|6048.72|6048.22|6049.97|6049.47|6047.22|6046.72|744
1738943930000|2025-02-07 15:58:50|6048.97|6048.47|6047.97|6047.47|6049.72|6049.22|6047.97|6047.47|541
1738943940000|2025-02-07 15:59:00|6048.22|6047.72|6046.72|6046.22|6048.97|6048.47|6046.47|6045.97|923
1738943950000|2025-02-07 15:59:10|6046.97|6046.47|6049.97|6049.47|6051.72|6051.22|6046.97|6046.47|841
1738943960000|2025-02-07 15:59:20|6049.72|6049.22|6050.22|6049.72|6051.22|6050.72|6047.97|6047.47|603
1738943970000|2025-02-07 15:59:30|6049.72|6049.22|6051.47|6050.97|6051.72|6051.22|6049.72|6049.22|727
1738943980000|2025-02-07 15:59:40|6051.22|6050.72|6051.47|6050.97|6053.22|6052.72|6051.22|6050.72|974
1738943990000|2025-02-07 15:59:50|6051.22|6050.72|6052.97|6052.47|6052.97|6052.47|6050.22|6049.72|890
1738944000000|2025-02-07 16:00:00|6053.47|6052.97|6049.47|6048.97|6053.72|6053.22|6049.22|6048.72|1599
1738944010000|2025-02-07 16:00:10|6049.22|6048.72|6047.47|6046.97|6049.72|6049.22|6046.97|6046.47|1392
1738944020000|2025-02-07 16:00:20|6047.72|6047.22|6045.72|6045.22|6047.97|6047.47|6045.72|6045.22|1358
1738944030000|2025-02-07 16:00:30|6045.47|6044.97|6046.22|6045.72|6047.22|6046.72|6043.97|6043.47|1659
1738944040000|2025-02-07 16:00:40|6046.47|6045.97|6046.72|6046.22|6048.72|6048.22|6045.22|6044.72|718
1738944050000|2025-02-07 16:00:50|6047.22|6046.72|6046.97|6046.47|6048.47|6047.97|6046.97|6046.47|716
1738944060000|2025-02-07 16:01:00|6046.47|6045.97|6047.22|6046.72|6048.22|6047.72|6046.47|6045.97|722
1738944070000|2025-02-07 16:01:10|6047.47|6046.97|6044.72|6044.22|6048.22|6047.72|6044.22|6043.72|971
1738944080000|2025-02-07 16:01:20|6043.97|6043.47|6044.47|6043.97|6044.47|6043.97|6043.22|6042.72|960
1738944090000|2025-02-07 16:01:30|6044.22|6043.72|6043.72|6043.22|6044.22|6043.72|6042.22|6041.72|1197
1738944100000|2025-02-07 16:01:40|6043.97|6043.47|6043.72|6043.22|6045.22|6044.72|6043.47|6042.97|884
1738944110000|2025-02-07 16:01:50|6042.97|6042.47|6041.47|6040.97|6043.22|6042.72|6040.72|6040.22|1222
1738944120000|2025-02-07 16:02:00|6041.72|6041.22|6040.72|6040.22|6042.22|6041.72|6039.22|6038.72|1209
1738944130000|2025-02-07 16:02:10|6040.97|6040.47|6041.97|6041.47|6041.97|6041.47|6039.97|6039.47|807
1738944140000|2025-02-07 16:02:20|6041.72|6041.22|6042.97|6042.47|6042.97|6042.47|6040.97|6040.47|807
1738944150000|2025-02-07 16:02:30|6043.22|6042.72|6042.47|6041.97|6043.47|6042.97|6041.72|6041.22|726
1738944160000|2025-02-07 16:02:40|6042.97|6042.47|6042.22|6041.72|6042.97|6042.47|6041.47|6040.97|618
1738944170000|2025-02-07 16:02:50|6042.47|6041.97|6039.47|6038.97|6042.72|6042.22|6039.22|6038.72|769
1738944180000|2025-02-07 16:03:00|6039.22|6038.72|6036.47|6035.97|6039.72|6039.22|6035.72|6035.22|1631
1738944190000|2025-02-07 16:03:10|6036.22|6035.72|6037.97|6037.47|6037.97|6037.47|6035.72|6035.22|980
1738944200000|2025-02-07 16:03:20|6038.22|6037.72|6038.22|6037.72|6039.47|6038.97|6037.97|6037.47|936
1738944210000|2025-02-07 16:03:30|6037.97|6037.47|6037.22|6036.72|6038.72|6038.22|6036.72|6036.22|1038
1738944220000|2025-02-07 16:03:40|6036.97|6036.47|6036.72|6036.22|6037.22|6036.72|6034.47|6033.97|1505
1738944230000|2025-02-07 16:03:50|6036.97|6036.47|6039.72|6039.22|6040.72|6040.22|6036.72|6036.22|1097
1738944240000|2025-02-07 16:04:00|6040.22|6039.72|6040.47|6039.97|6041.72|6041.22|6039.72|6039.22|901
1738944250000|2025-02-07 16:04:10|6040.22|6039.72|6041.72|6041.22|6041.97|6041.47|6039.97|6039.47|689
1738944260000|2025-02-07 16:04:20|6041.47|6040.97|6042.22|6041.72|6042.22|6041.72|6040.22|6039.72|605
1738944270000|2025-02-07 16:04:30|6042.47|6041.97|6040.72|6040.22|6042.72|6042.22|6040.47|6039.97|532
1738944280000|2025-02-07 16:04:40|6041.72|6041.22|6040.72|6040.22|6041.72|6041.22|6040.47|6039.97|602
1738944290000|2025-02-07 16:04:50|6040.97|6040.47|6039.72|6039.22|6041.72|6041.22|6039.72|6039.22|672
1738944300000|2025-02-07 16:05:00|6039.97|6039.47|6041.22|6040.72|6042.22|6041.72|6039.97|6039.47|814
1738944310000|2025-02-07 16:05:10|6040.97|6040.47|6038.72|6038.22|6040.97|6040.47|6037.72|6037.22|983
1738944320000|2025-02-07 16:05:20|6038.47|6037.97|6038.97|6038.47|6039.22|6038.72|6037.47|6036.97|1025
1738944330000|2025-02-07 16:05:30|6038.84|6038.34|6038.97|6038.47|6039.72|6039.22|6038.72|6038.22|600
1738944340000|2025-02-07 16:05:40|6039.22|6038.72|6037.47|6036.97|6039.47|6038.97|6036.72|6036.22|1189
1738944350000|2025-02-07 16:05:50|6037.72|6037.22|6036.72|6036.22|6038.47|6037.97|6036.72|6036.22|421
1738944360000|2025-02-07 16:06:00|6036.22|6035.72|6034.72|6034.22|6036.84|6036.34|6033.97|6033.47|1046
1738944370000|2025-02-07 16:06:10|6034.97|6034.47|6040.97|6040.47|6040.97|6040.47|6034.97|6034.47|1158
1738944380000|2025-02-07 16:06:20|6040.72|6040.22|6040.97|6040.47|6041.72|6041.22|6039.97|6039.47|823
1738944390000|2025-02-07 16:06:30|6041.22|6040.72|6043.97|6043.47|6043.97|6043.47|6040.97|6040.47|963
1738944400000|2025-02-07 16:06:40|6044.22|6043.72|6044.72|6044.22|6045.72|6045.22|6044.22|6043.72|1218
1738944410000|2025-02-07 16:06:50|6044.97|6044.47|6047.47|6046.97|6047.47|6046.97|6044.72|6044.22|943
1738944420000|2025-02-07 16:07:00|6047.72|6047.22|6050.22|6049.72|6050.47|6049.97|6046.72|6046.22|1675
1738944430000|2025-02-07 16:07:10|6049.97|6049.47|6050.22|6049.72|6050.72|6050.22|6049.22|6048.72|914
1738944440000|2025-02-07 16:07:20|6050.34|6049.84|6050.47|6049.97|6050.97|6050.47|6049.97|6049.47|710
1738944450000|2025-02-07 16:07:30|6050.59|6050.09|6051.22|6050.72|6051.47|6050.97|6049.72|6049.22|752
1738944460000|2025-02-07 16:07:40|6050.97|6050.47|6052.72|6052.22|6052.72|6052.22|6050.97|6050.47|762
1738944470000|2025-02-07 16:07:50|6052.84|6052.34|6049.47|6048.97|6052.97|6052.47|6049.22|6048.72|1039
1738944480000|2025-02-07 16:08:00|6049.72|6049.22|6051.22|6050.72|6052.47|6051.97|6049.72|6049.22|926
1738944490000|2025-02-07 16:08:10|6050.97|6050.47|6054.22|6053.72|6054.22|6053.72|6050.97|6050.47|1182
1738944500000|2025-02-07 16:08:20|6053.97|6053.47|6053.47|6052.97|6054.97|6054.47|6053.47|6052.97|1201
1738944510000|2025-02-07 16:08:30|6053.72|6053.22|6051.72|6051.22|6053.97|6053.47|6051.22|6050.72|759
1738944520000|2025-02-07 16:08:40|6050.97|6050.47|6051.72|6051.22|6052.22|6051.72|6050.47|6049.97|744
1738944530000|2025-02-07 16:08:50|6051.97|6051.47|6051.47|6050.97|6052.22|6051.72|6050.72|6050.22|346
1738944540000|2025-02-07 16:09:00|6051.22|6050.72|6053.34|6052.84|6054.47|6053.97|6051.22|6050.72|735
1738944550000|2025-02-07 16:09:10|6053.47|6052.97|6053.72|6053.22|6054.22|6053.72|6053.22|6052.72|317
1738944560000|2025-02-07 16:09:20|6054.47|6053.97|6053.22|6052.72|6054.97|6054.47|6052.72|6052.22|780
1738944570000|2025-02-07 16:09:30|6052.97|6052.47|6053.22|6052.72|6053.97|6053.47|6052.72|6052.22|358
1738944580000|2025-02-07 16:09:40|6053.47|6052.97|6052.22|6051.72|6053.72|6053.22|6051.97|6051.47|502
1738944590000|2025-02-07 16:09:50|6051.97|6051.47|6053.47|6052.97|6053.47|6052.97|6051.97|6051.47|631
1738944600000|2025-02-07 16:10:00|6053.22|6052.72|6050.22|6049.72|6053.22|6052.72|6050.22|6049.72|796
1738944610000|2025-02-07 16:10:10|6050.72|6050.22|6047.47|6046.97|6050.97|6050.47|6047.47|6046.97|1382
1738944620000|2025-02-07 16:10:20|6047.72|6047.22|6045.97|6045.47|6047.72|6047.22|6045.72|6045.22|906
1738944630000|2025-02-07 16:10:30|6046.22|6045.72|6045.22|6044.72|6046.47|6045.97|6044.97|6044.47|697
1738944640000|2025-02-07 16:10:40|6045.47|6044.97|6047.47|6046.97|6047.47|6046.97|6045.47|6044.97|786
1738944650000|2025-02-07 16:10:50|6047.22|6046.72|6049.47|6048.97|6049.72|6049.22|6047.22|6046.72|1070
1738944660000|2025-02-07 16:11:00|6049.72|6049.22|6049.72|6049.22|6050.22|6049.72|6048.72|6048.22|544
1738944670000|2025-02-07 16:11:10|6049.97|6049.47|6048.97|6048.47|6050.72|6050.22|6048.97|6048.47|635
1738944680000|2025-02-07 16:11:20|6048.72|6048.22|6049.97|6049.47|6050.22|6049.72|6048.72|6048.22|380
1738944690000|2025-02-07 16:11:30|6050.22|6049.72|6049.22|6048.72|6050.47|6049.97|6049.22|6048.72|236
1738944700000|2025-02-07 16:11:40|6049.47|6048.97|6049.97|6049.47|6050.22|6049.72|6049.22|6048.72|294
1738944710000|2025-02-07 16:11:50|6050.22|6049.72|6050.97|6050.47|6051.22|6050.72|6049.97|6049.47|487
1738944720000|2025-02-07 16:12:00|6051.47|6050.97|6050.97|6050.47|6052.47|6051.97|6049.97|6049.47|710
1738944730000|2025-02-07 16:12:10|6050.72|6050.22|6051.47|6050.97|6051.97|6051.47|6050.72|6050.22|329
1738944740000|2025-02-07 16:12:20|6051.72|6051.22|6052.97|6052.47|6053.97|6053.47|6051.72|6051.22|794
1738944750000|2025-02-07 16:12:30|6053.22|6052.72|6052.72|6052.22|6053.22|6052.72|6052.22|6051.72|557
1738944760000|2025-02-07 16:12:40|6052.47|6051.97|6052.47|6051.97|6053.22|6052.72|6051.97|6051.47|572
1738944770000|2025-02-07 16:12:50|6052.34|6051.84|6052.97|6052.47|6053.22|6052.72|6052.34|6051.84|241
1738944780000|2025-02-07 16:13:00|6053.22|6052.72|6050.72|6050.22|6053.97|6053.47|6050.72|6050.22|686
1738944790000|2025-02-07 16:13:10|6050.47|6049.97|6048.97|6048.47|6050.72|6050.22|6047.47|6046.97|964
1738944800000|2025-02-07 16:13:20|6048.72|6048.22|6048.34|6047.84|6048.72|6048.22|6046.97|6046.47|600
1738944810000|2025-02-07 16:13:30|6048.22|6047.72|6047.97|6047.47|6048.22|6047.72|6046.97|6046.47|477
1738944820000|2025-02-07 16:13:40|6047.72|6047.22|6046.47|6045.97|6047.72|6047.22|6045.97|6045.47|877
1738944830000|2025-02-07 16:13:50|6046.22|6045.72|6047.22|6046.72|6047.72|6047.22|6045.97|6045.47|523
1738944840000|2025-02-07 16:14:00|6047.47|6046.97|6045.72|6045.22|6047.47|6046.97|6045.22|6044.72|531
1738944850000|2025-02-07 16:14:10|6045.22|6044.72|6045.22|6044.72|6045.72|6045.22|6044.72|6044.22|734
1738944860000|2025-02-07 16:14:20|6045.47|6044.97|6044.22|6043.72|6046.22|6045.72|6043.47|6042.97|936
1738944870000|2025-02-07 16:14:30|6043.97|6043.47|6041.97|6041.47|6044.22|6043.72|6041.97|6041.47|698
1738944880000|2025-02-07 16:14:40|6042.22|6041.72|6042.72|6042.22|6043.72|6043.22|6042.22|6041.72|644
1738944890000|2025-02-07 16:14:50|6042.97|6042.47|6043.22|6042.72|6043.47|6042.97|6042.47|6041.97|444
1738944900000|2025-02-07 16:15:00|6044.72|6044.22|6043.47|6042.97|6044.72|6044.22|6042.97|6042.47|806
1738944910000|2025-02-07 16:15:10|6043.72|6043.22|6042.97|6042.47|6043.97|6043.47|6042.72|6042.22|538
1738944920000|2025-02-07 16:15:20|6043.22|6042.72|6041.97|6041.47|6043.22|6042.72|6041.72|6041.22|664
1738944930000|2025-02-07 16:15:30|6041.72|6041.22|6043.47|6042.97|6044.22|6043.72|6041.72|6041.22|654
1738944940000|2025-02-07 16:15:40|6043.22|6042.72|6043.47|6042.97|6043.97|6043.47|6042.97|6042.47|430
1738944950000|2025-02-07 16:15:50|6043.22|6042.72|6042.22|6041.72|6043.47|6042.97|6041.97|6041.47|320
1738944960000|2025-02-07 16:16:00|6042.72|6042.22|6043.72|6043.22|6044.47|6043.97|6042.22|6041.72|703
1738944970000|2025-02-07 16:16:10|6043.47|6042.97|6045.72|6045.22|6046.47|6045.97|6043.47|6042.97|715
1738944980000|2025-02-07 16:16:20|6045.22|6044.72|6047.22|6046.72|6047.72|6047.22|6044.97|6044.47|653
1738944990000|2025-02-07 16:16:30|6047.47|6046.97|6045.47|6044.97|6047.47|6046.97|6045.22|6044.72|865
1738945000000|2025-02-07 16:16:40|6045.72|6045.22|6044.97|6044.47|6047.22|6046.72|6044.72|6044.22|454
1738945010000|2025-02-07 16:16:50|6044.72|6044.22|6045.47|6044.97|6045.97|6045.47|6044.72|6044.22|317
1738945020000|2025-02-07 16:17:00|6044.97|6044.47|6045.47|6044.97|6046.47|6045.97|6044.97|6044.47|510
1738945030000|2025-02-07 16:17:10|6045.72|6045.22|6048.47|6047.97|6048.72|6048.22|6045.72|6045.22|716
1738945040000|2025-02-07 16:17:20|6048.72|6048.22|6049.72|6049.22|6049.72|6049.22|6047.97|6047.47|686
1738945050000|2025-02-07 16:17:30|6049.47|6048.97|6048.47|6047.97|6050.72|6050.22|6047.72|6047.22|711
1738945060000|2025-02-07 16:17:40|6048.97|6048.47|6050.22|6049.72|6050.22|6049.72|6048.47|6047.97|600
1738945070000|2025-02-07 16:17:50|6050.47|6049.97|6050.72|6050.22|6051.22|6050.72|6049.97|6049.47|578
1738945080000|2025-02-07 16:18:00|6050.47|6049.97|6051.47|6050.97|6051.72|6051.22|6050.22|6049.72|798
1738945090000|2025-02-07 16:18:10|6051.72|6051.22|6052.47|6051.97|6052.47|6051.97|6051.22|6050.72|610
1738945100000|2025-02-07 16:18:20|6052.72|6052.22|6052.72|6052.22|6053.47|6052.97|6051.97|6051.47|665
1738945110000|2025-02-07 16:18:30|6052.47|6051.97|6051.97|6051.47|6052.47|6051.97|6051.72|6051.22|450
1738945120000|2025-02-07 16:18:40|6052.22|6051.72|6051.97|6051.47|6052.47|6051.97|6051.47|6050.97|511
1738945130000|2025-02-07 16:18:50|6052.22|6051.72|6052.47|6051.97|6052.97|6052.47|6051.97|6051.47|366
1738945140000|2025-02-07 16:19:00|6052.72|6052.22|6053.47|6052.97|6053.72|6053.22|6052.72|6052.22|749
1738945150000|2025-02-07 16:19:10|6053.22|6052.72|6054.22|6053.72|6054.97|6054.47|6053.22|6052.72|624
1738945160000|2025-02-07 16:19:20|6054.47|6053.97|6052.97|6052.47|6054.47|6053.97|6052.72|6052.22|518
1738945170000|2025-02-07 16:19:30|6053.22|6052.72|6058.34|6057.84|6059.22|6058.72|6052.22|6051.72|4145
1738945180000|2025-02-07 16:19:40|6058.47|6057.97|6060.22|6059.72|6063.97|6063.47|6058.22|6057.72|5586
1738945190000|2025-02-07 16:19:50|6059.97|6059.47|6055.47|6054.97|6060.22|6059.72|6054.97|6054.47|4034
1738945200000|2025-02-07 16:20:00|6055.22|6054.72|6061.97|6061.47|6061.97|6061.47|6055.22|6054.72|1825
1738945210000|2025-02-07 16:20:10|6061.72|6061.22|6060.72|6060.22|6062.97|6062.47|6060.72|6060.22|1732
1738945220000|2025-02-07 16:20:20|6061.22|6060.72|6062.47|6061.97|6062.72|6062.22|6060.72|6060.22|1613
1738945230000|2025-02-07 16:20:30|6062.97|6062.47|6060.97|6060.47|6062.97|6062.47|6060.47|6059.97|1100
1738945240000|2025-02-07 16:20:40|6060.72|6060.22|6060.22|6059.72|6061.97|6061.47|6059.97|6059.47|1492
1738945250000|2025-02-07 16:20:50|6059.97|6059.47|6058.72|6058.22|6059.97|6059.47|6057.97|6057.47|850
1738945260000|2025-02-07 16:21:00|6058.47|6057.97|6057.97|6057.47|6059.97|6059.47|6057.72|6057.22|1125
1738945270000|2025-02-07 16:21:10|6058.22|6057.72|6055.47|6054.97|6058.22|6057.72|6055.47|6054.97|948
1738945280000|2025-02-07 16:21:20|6055.72|6055.22|6054.72|6054.22|6056.47|6055.97|6054.72|6054.22|966
1738945290000|2025-02-07 16:21:30|6054.47|6053.97|6053.97|6053.47|6055.47|6054.97|6053.47|6052.97|636
1738945300000|2025-02-07 16:21:40|6054.22|6053.72|6055.22|6054.72|6055.22|6054.72|6054.22|6053.72|817
1738945310000|2025-02-07 16:21:50|6055.47|6054.97|6054.97|6054.47|6056.22|6055.72|6054.47|6053.97|633
1738945320000|2025-02-07 16:22:00|6054.72|6054.22|6053.72|6053.22|6054.72|6054.22|6052.22|6051.72|900
1738945330000|2025-02-07 16:22:10|6053.47|6052.97|6051.97|6051.47|6053.72|6053.22|6051.22|6050.72|746
1738945340000|2025-02-07 16:22:20|6052.22|6051.72|6049.97|6049.47|6052.22|6051.72|6049.22|6048.72|900
1738945350000|2025-02-07 16:22:30|6049.72|6049.22|6051.22|6050.72|6051.97|6051.47|6049.72|6049.22|758
1738945360000|2025-02-07 16:22:40|6050.97|6050.47|6049.72|6049.22|6050.97|6050.47|6049.72|6049.22|422
1738945370000|2025-02-07 16:22:50|6049.47|6048.97|6048.47|6047.97|6050.47|6049.97|6048.47|6047.97|818
1738945380000|2025-02-07 16:23:00|6048.72|6048.22|6049.72|6049.22|6050.22|6049.72|6047.72|6047.22|1150
1738945390000|2025-02-07 16:23:10|6049.97|6049.47|6051.22|6050.72|6051.22|6050.72|6049.97|6049.47|693
1738945400000|2025-02-07 16:23:20|6050.97|6050.47|6050.72|6050.22|6051.22|6050.72|6049.97|6049.47|427
1738945410000|2025-02-07 16:23:30|6050.47|6049.97|6051.97|6051.47|6052.22|6051.72|6050.22|6049.72|459
1738945420000|2025-02-07 16:23:40|6052.22|6051.72|6052.72|6052.22|6052.72|6052.22|6051.47|6050.97|728
1738945430000|2025-02-07 16:23:50|6052.84|6052.34|6052.72|6052.22|6053.22|6052.72|6052.22|6051.72|401
1738945440000|2025-02-07 16:24:00|6052.22|6051.72|6050.97|6050.47|6053.22|6052.72|6050.72|6050.22|591
1738945450000|2025-02-07 16:24:10|6051.22|6050.72|6048.97|6048.47|6051.22|6050.72|6048.97|6048.47|642
1738945460000|2025-02-07 16:24:20|6049.22|6048.72|6049.47|6048.97|6049.97|6049.47|6048.97|6048.47|476
1738945470000|2025-02-07 16:24:30|6049.97|6049.47|6050.72|6050.22|6050.72|6050.22|6048.97|6048.47|509
1738945480000|2025-02-07 16:24:40|6050.47|6049.97|6049.72|6049.22|6050.47|6049.97|6049.72|6049.22|391
1738945490000|2025-02-07 16:24:50|6049.47|6048.97|6049.22|6048.72|6050.47|6049.97|6049.22|6048.72|522
1738945500000|2025-02-07 16:25:00|6048.97|6048.47|6049.22|6048.72|6049.22|6048.72|6047.72|6047.22|750
1738945510000|2025-02-07 16:25:10|6049.47|6048.97|6049.72|6049.22|6050.22|6049.72|6048.72|6048.22|545
1738945520000|2025-02-07 16:25:20|6049.47|6048.97|6049.72|6049.22|6049.72|6049.22|6048.72|6048.22|290
1738945530000|2025-02-07 16:25:30|6049.47|6048.97|6050.97|6050.47|6051.22|6050.72|6048.97|6048.47|458
1738945540000|2025-02-07 16:25:40|6051.22|6050.72|6049.97|6049.47|6051.97|6051.47|6049.72|6049.22|500
1738945550000|2025-02-07 16:25:50|6049.72|6049.22|6049.47|6048.97|6049.97|6049.47|6049.22|6048.72|430
1738945560000|2025-02-07 16:26:00|6049.22|6048.72|6048.47|6047.97|6049.22|6048.72|6047.22|6046.72|928
1738945570000|2025-02-07 16:26:10|6048.22|6047.72|6048.72|6048.22|6048.97|6048.47|6047.97|6047.47|410
1738945580000|2025-02-07 16:26:20|6048.22|6047.72|6044.72|6044.22|6048.22|6047.72|6044.72|6044.22|1188
1738945590000|2025-02-07 16:26:30|6044.47|6043.97|6043.97|6043.47|6044.47|6043.97|6043.47|6042.97|1205
1738945600000|2025-02-07 16:26:40|6044.22|6043.72|6043.72|6043.22|6044.72|6044.22|6043.47|6042.97|642
1738945610000|2025-02-07 16:26:50|6043.97|6043.47|6044.72|6044.22|6044.72|6044.22|6042.72|6042.22|993
1738945620000|2025-02-07 16:27:00|6044.47|6043.97|6043.47|6042.97|6044.72|6044.22|6042.72|6042.22|691
1738945630000|2025-02-07 16:27:10|6043.22|6042.72|6044.22|6043.72|6044.47|6043.97|6042.72|6042.22|632
1738945640000|2025-02-07 16:27:20|6043.97|6043.47|6043.97|6043.47|6044.47|6043.97|6043.47|6042.97|334
1738945650000|2025-02-07 16:27:30|6044.47|6043.97|6043.22|6042.72|6045.47|6044.97|6042.97|6042.47|921
1738945660000|2025-02-07 16:27:40|6042.97|6042.47|6043.22|6042.72|6043.72|6043.22|6042.47|6041.97|832
1738945670000|2025-02-07 16:27:50|6043.47|6042.97|6041.72|6041.22|6043.47|6042.97|6041.22|6040.72|983
1738945680000|2025-02-07 16:28:00|6041.97|6041.47|6041.72|6041.22|6042.72|6042.22|6040.47|6039.97|864
1738945690000|2025-02-07 16:28:10|6041.47|6040.97|6041.97|6041.47|6042.22|6041.72|6040.97|6040.47|536
1738945700000|2025-02-07 16:28:20|6041.72|6041.22|6041.72|6041.22|6042.22|6041.72|6041.47|6040.97|386
1738945710000|2025-02-07 16:28:30|6041.97|6041.47|6042.22|6041.72|6042.47|6041.97|6040.97|6040.47|640
1738945720000|2025-02-07 16:28:40|6042.47|6041.97|6042.22|6041.72|6042.97|6042.47|6041.72|6041.22|594
1738945730000|2025-02-07 16:28:50|6042.47|6041.97|6040.72|6040.22|6042.47|6041.97|6040.72|6040.22|648
1738945740000|2025-02-07 16:29:00|6040.47|6039.97|6040.22|6039.72|6041.22|6040.72|6039.97|6039.47|897
1738945750000|2025-02-07 16:29:10|6040.47|6039.97|6040.22|6039.72|6040.72|6040.22|6039.97|6039.47|540
1738945760000|2025-02-07 16:29:20|6039.97|6039.47|6037.97|6037.47|6039.97|6039.47|6037.97|6037.47|1157
1738945770000|2025-02-07 16:29:30|6038.22|6037.72|6038.47|6037.97|6038.97|6038.47|6037.72|6037.22|787
1738945780000|2025-02-07 16:29:40|6038.22|6037.72|6038.97|6038.47|6038.97|6038.47|6037.97|6037.47|782
1738945790000|2025-02-07 16:29:50|6039.22|6038.72|6038.47|6037.97|6039.22|6038.72|6037.97|6037.47|702
1738945800000|2025-02-07 16:30:00|6038.97|6038.47|6039.72|6039.22|6039.97|6039.47|6038.72|6038.22|1140
1738945810000|2025-02-07 16:30:10|6040.22|6039.72|6044.22|6043.72|6044.22|6043.72|6040.22|6039.72|1245
1738945820000|2025-02-07 16:30:20|6044.72|6044.22|6043.72|6043.22|6044.97|6044.47|6042.97|6042.47|868
1738945830000|2025-02-07 16:30:30|6043.47|6042.97|6043.84|6043.34|6043.97|6043.47|6042.72|6042.22|612
1738945840000|2025-02-07 16:30:40|6043.47|6042.97|6042.72|6042.22|6043.72|6043.22|6041.72|6041.22|673
1738945850000|2025-02-07 16:30:50|6042.97|6042.47|6042.47|6041.97|6043.22|6042.72|6042.22|6041.72|490
1738945860000|2025-02-07 16:31:00|6043.22|6042.72|6043.47|6042.97|6043.72|6043.22|6041.72|6041.22|750
1738945870000|2025-02-07 16:31:10|6043.72|6043.22|6043.47|6042.97|6043.97|6043.47|6041.72|6041.22|650
1738945880000|2025-02-07 16:31:20|6043.59|6043.09|6044.72|6044.22|6045.72|6045.22|6043.22|6042.72|712
1738945890000|2025-02-07 16:31:30|6044.47|6043.97|6042.97|6042.47|6044.47|6043.97|6042.72|6042.22|470
1738945900000|2025-02-07 16:31:40|6043.22|6042.72|6044.22|6043.72|6044.22|6043.72|6042.97|6042.47|449
1738945910000|2025-02-07 16:31:50|6044.47|6043.97|6044.47|6043.97|6044.97|6044.47|6043.72|6043.22|352
1738945920000|2025-02-07 16:32:00|6044.22|6043.72|6045.22|6044.72|6045.47|6044.97|6043.97|6043.47|759
1738945930000|2025-02-07 16:32:10|6044.97|6044.47|6044.72|6044.22|6044.97|6044.47|6043.22|6042.72|705
1738945940000|2025-02-07 16:32:20|6044.47|6043.97|6044.97|6044.47|6045.22|6044.72|6044.47|6043.97|495
1738945950000|2025-02-07 16:32:30|6045.22|6044.72|6045.72|6045.22|6045.97|6045.47|6044.47|6043.97|444
1738945960000|2025-02-07 16:32:40|6045.47|6044.97|6043.47|6042.97|6045.47|6044.97|6043.47|6042.97|697
1738945970000|2025-02-07 16:32:50|6043.22|6042.72|6041.22|6040.72|6043.97|6043.47|6041.22|6040.72|864
1738945980000|2025-02-07 16:33:00|6040.97|6040.47|6040.97|6040.47|6041.22|6040.72|6039.22|6038.72|1043
1738945990000|2025-02-07 16:33:10|6040.72|6040.22|6042.84|6042.34|6043.22|6042.72|6039.97|6039.47|557
1738946000000|2025-02-07 16:33:20|6042.47|6041.97|6042.22|6041.72|6043.47|6042.97|6042.22|6041.72|566
1738946010000|2025-02-07 16:33:30|6041.97|6041.47|6042.72|6042.22|6042.97|6042.47|6041.47|6040.97|391
1738946020000|2025-02-07 16:33:40|6042.97|6042.47|6043.22|6042.72|6043.97|6043.47|6042.97|6042.47|355
1738946030000|2025-02-07 16:33:50|6043.47|6042.97|6042.72|6042.22|6043.72|6043.22|6042.22|6041.72|450
1738946040000|2025-02-07 16:34:00|6042.47|6041.97|6043.47|6042.97|6043.72|6043.22|6042.47|6041.97|541
1738946050000|2025-02-07 16:34:10|6043.22|6042.72|6044.22|6043.72|6044.72|6044.22|6042.72|6042.22|657
1738946060000|2025-02-07 16:34:20|6044.47|6043.97|6045.47|6044.97|6045.97|6045.47|6044.47|6043.97|555
1738946070000|2025-02-07 16:34:30|6045.72|6045.22|6046.72|6046.22|6046.72|6046.22|6045.47|6044.97|433
1738946080000|2025-02-07 16:34:40|6046.47|6045.97|6046.72|6046.22|6047.47|6046.97|6046.22|6045.72|711
1738946090000|2025-02-07 16:34:50|6046.47|6045.97|6045.22|6044.72|6046.47|6045.97|6044.97|6044.47|482
1738946100000|2025-02-07 16:35:00|6044.72|6044.22|6044.84|6044.34|6045.22|6044.72|6044.22|6043.72|780
1738946110000|2025-02-07 16:35:10|6044.97|6044.47|6045.47|6044.97|6046.72|6046.22|6044.72|6044.22|787
1738946120000|2025-02-07 16:35:20|6045.22|6044.72|6040.72|6040.22|6045.22|6044.72|6040.72|6040.22|879
1738946130000|2025-02-07 16:35:30|6040.47|6039.97|6039.22|6038.72|6040.72|6040.22|6039.22|6038.72|621
1738946140000|2025-02-07 16:35:40|6039.47|6038.97|6037.97|6037.47|6039.47|6038.97|6037.22|6036.72|869
1738946150000|2025-02-07 16:35:50|6037.72|6037.22|6039.22|6038.72|6039.22|6038.72|6037.72|6037.22|516
1738946160000|2025-02-07 16:36:00|6039.72|6039.22|6039.47|6038.97|6039.72|6039.22|6038.47|6037.97|599
1738946170000|2025-02-07 16:36:10|6039.72|6039.22|6040.97|6040.47|6040.97|6040.47|6039.72|6039.22|402
1738946180000|2025-02-07 16:36:20|6041.47|6040.97|6042.22|6041.72|6042.72|6042.22|6041.22|6040.72|582
1738946190000|2025-02-07 16:36:30|6041.97|6041.47|6042.22|6041.72|6042.72|6042.22|6041.97|6041.47|371
1738946200000|2025-02-07 16:36:40|6042.47|6041.97|6041.72|6041.22|6042.47|6041.97|6041.72|6041.22|287
1738946210000|2025-02-07 16:36:50|6041.84|6041.34|6039.72|6039.22|6041.84|6041.34|6039.72|6039.22|505
1738946220000|2025-02-07 16:37:00|6039.22|6038.72|6039.22|6038.72|6039.22|6038.72|6037.97|6037.47|678
1738946230000|2025-02-07 16:37:10|6039.72|6039.22|6040.22|6039.72|6040.97|6040.47|6039.72|6039.22|518
1738946240000|2025-02-07 16:37:20|6039.97|6039.47|6040.97|6040.47|6040.97|6040.47|6038.47|6037.97|474
1738946250000|2025-02-07 16:37:30|6040.72|6040.22|6039.97|6039.47|6040.72|6040.22|6038.97|6038.47|354
1738946260000|2025-02-07 16:37:40|6040.22|6039.72|6041.09|6040.59|6041.47|6040.97|6039.97|6039.47|352
1738946270000|2025-02-07 16:37:50|6041.22|6040.72|6041.72|6041.22|6042.47|6041.97|6041.22|6040.72|427
1738946280000|2025-02-07 16:38:00|6042.22|6041.72|6042.47|6041.97|6043.22|6042.72|6041.72|6041.22|454
1738946290000|2025-02-07 16:38:10|6042.22|6041.72|6039.22|6038.72|6042.22|6041.72|6038.97|6038.47|633
1738946300000|2025-02-07 16:38:20|6038.72|6038.22|6040.72|6040.22|6040.72|6040.22|6038.72|6038.22|350
1738946310000|2025-02-07 16:38:30|6040.47|6039.97|6040.97|6040.47|6041.47|6040.97|6040.22|6039.72|346
1738946320000|2025-02-07 16:38:40|6040.84|6040.34|6040.47|6039.97|6041.47|6040.97|6040.47|6039.97|344
1738946330000|2025-02-07 16:38:50|6040.22|6039.72|6040.22|6039.72|6040.22|6039.72|6039.47|6038.97|358
1738946340000|2025-02-07 16:39:00|6039.72|6039.22|6040.97|6040.47|6041.97|6041.47|6039.72|6039.22|467
1738946350000|2025-02-07 16:39:10|6041.22|6040.72|6040.47|6039.97|6041.22|6040.72|6040.22|6039.72|315
1738946360000|2025-02-07 16:39:20|6040.72|6040.22|6040.72|6040.22|6040.97|6040.47|6040.22|6039.72|356
1738946370000|2025-02-07 16:39:30|6040.47|6039.97|6041.22|6040.72|6041.47|6040.97|6040.47|6039.97|366
1738946380000|2025-02-07 16:39:40|6041.09|6040.59|6040.97|6040.47|6041.47|6040.97|6040.47|6039.97|322
1738946390000|2025-02-07 16:39:50|6040.72|6040.22|6040.22|6039.72|6041.47|6040.97|6040.22|6039.72|321
1738946400000|2025-02-07 16:40:00|6039.97|6039.47|6040.97|6040.47|6041.72|6041.22|6039.97|6039.47|823
1738946410000|2025-02-07 16:40:10|6041.47|6040.97|6040.97|6040.47|6041.72|6041.22|6040.97|6040.47|375
1738946420000|2025-02-07 16:40:20|6041.22|6040.72|6042.47|6041.97|6042.47|6041.97|6040.97|6040.47|465
1738946430000|2025-02-07 16:40:30|6042.22|6041.72|6042.47|6041.97|6042.72|6042.22|6041.72|6041.22|459
1738946440000|2025-02-07 16:40:40|6042.72|6042.22|6042.22|6041.72|6043.22|6042.72|6041.97|6041.47|330
1738946450000|2025-02-07 16:40:50|6042.47|6041.97|6044.22|6043.72|6044.47|6043.97|6042.47|6041.97|648
1738946460000|2025-02-07 16:41:00|6043.72|6043.22|6044.72|6044.22|6044.97|6044.47|6042.97|6042.47|769
1738946470000|2025-02-07 16:41:10|6044.47|6043.97|6044.97|6044.47|6044.97|6044.47|6043.47|6042.97|457
1738946480000|2025-02-07 16:41:20|6044.59|6044.09|6044.72|6044.22|6044.97|6044.47|6043.47|6042.97|466
1738946490000|2025-02-07 16:41:30|6044.47|6043.97|6045.47|6044.97|6045.72|6045.22|6044.22|6043.72|527
1738946500000|2025-02-07 16:41:40|6045.72|6045.22|6044.22|6043.72|6046.22|6045.72|6043.97|6043.47|606
1738946510000|2025-02-07 16:41:50|6043.72|6043.22|6042.97|6042.47|6044.22|6043.72|6042.97|6042.47|451
1738946520000|2025-02-07 16:42:00|6042.72|6042.22|6042.72|6042.22|6043.47|6042.97|6042.22|6041.72|502
1738946530000|2025-02-07 16:42:10|6042.47|6041.97|6041.97|6041.47|6042.72|6042.22|6041.97|6041.47|576
1738946540000|2025-02-07 16:42:20|6042.47|6041.97|6039.97|6039.47|6042.47|6041.97|6039.97|6039.47|492
1738946550000|2025-02-07 16:42:30|6040.22|6039.72|6039.97|6039.47|6040.22|6039.72|6039.72|6039.22|287
1738946560000|2025-02-07 16:42:40|6040.72|6040.22|6040.72|6040.22|6040.72|6040.22|6040.22|6039.72|527
1738946570000|2025-02-07 16:42:50|6040.97|6040.47|6040.34|6039.84|6041.72|6041.22|6040.22|6039.72|529
1738946580000|2025-02-07 16:43:00|6040.47|6039.97|6037.72|6037.22|6040.72|6040.22|6036.97|6036.47|2059
1738946590000|2025-02-07 16:43:10|6037.97|6037.47|6037.22|6036.72|6038.22|6037.72|6037.22|6036.72|553
1738946600000|2025-02-07 16:43:20|6037.47|6036.97|6036.47|6035.97|6037.47|6036.97|6036.22|6035.72|604
1738946610000|2025-02-07 16:43:30|6036.22|6035.72|6036.72|6036.22|6037.47|6036.97|6035.72|6035.22|587
1738946620000|2025-02-07 16:43:40|6036.97|6036.47|6038.47|6037.97|6038.47|6037.97|6036.97|6036.47|472
1738946630000|2025-02-07 16:43:50|6038.72|6038.22|6039.97|6039.47|6040.22|6039.72|6038.72|6038.22|657
1738946640000|2025-02-07 16:44:00|6039.72|6039.22|6041.22|6040.72|6041.47|6040.97|6039.72|6039.22|693
1738946650000|2025-02-07 16:44:10|6040.97|6040.47|6040.72|6040.22|6041.22|6040.72|6039.97|6039.47|467
1738946660000|2025-02-07 16:44:20|6041.22|6040.72|6041.72|6041.22|6042.22|6041.72|6041.22|6040.72|515
1738946670000|2025-02-07 16:44:30|6041.22|6040.72|6040.47|6039.97|6041.22|6040.72|6039.97|6039.47|406
1738946680000|2025-02-07 16:44:40|6040.72|6040.22|6040.72|6040.22|6040.72|6040.22|6040.22|6039.72|228
1738946690000|2025-02-07 16:44:50|6040.47|6039.97|6038.97|6038.47|6040.72|6040.22|6038.97|6038.47|422
1738946700000|2025-02-07 16:45:00|6038.47|6037.97|6038.97|6038.47|6039.72|6039.22|6037.97|6037.47|873
1738946710000|2025-02-07 16:45:10|6039.22|6038.72|6038.97|6038.47|6039.22|6038.72|6038.72|6038.22|325
1738946720000|2025-02-07 16:45:20|6038.72|6038.22|6040.72|6040.22|6040.72|6040.22|6038.59|6038.09|641
1738946730000|2025-02-07 16:45:30|6040.97|6040.47|6039.72|6039.22|6040.97|6040.47|6039.47|6038.97|492
1738946740000|2025-02-07 16:45:40|6039.47|6038.97|6038.97|6038.47|6039.72|6039.22|6037.97|6037.47|423
1738946750000|2025-02-07 16:45:50|6039.22|6038.72|6039.97|6039.47|6039.97|6039.47|6039.22|6038.72|384
1738946760000|2025-02-07 16:46:00|6040.47|6039.97|6040.47|6039.97|6041.22|6040.72|6039.97|6039.47|713
1738946770000|2025-02-07 16:46:10|6040.22|6039.72|6039.97|6039.47|6040.47|6039.97|6039.22|6038.72|494
1738946780000|2025-02-07 16:46:20|6039.47|6038.97|6038.22|6037.72|6039.72|6039.22|6037.72|6037.22|566
1738946790000|2025-02-07 16:46:30|6037.97|6037.47|6036.09|6035.59|6037.97|6037.47|6036.09|6035.59|611
1738946800000|2025-02-07 16:46:40|6036.22|6035.72|6035.47|6034.97|6036.22|6035.72|6035.22|6034.72|795
1738946810000|2025-02-07 16:46:50|6035.22|6034.72|6033.47|6032.97|6035.22|6034.72|6033.22|6032.72|2990
1738946820000|2025-02-07 16:47:00|6033.72|6033.22|6034.97|6034.47|6035.22|6034.72|6033.22|6032.72|934
1738946830000|2025-02-07 16:47:10|6034.72|6034.22|6034.72|6034.22|6036.22|6035.72|6034.72|6034.22|897
1738946840000|2025-02-07 16:47:20|6034.97|6034.47|6034.97|6034.47|6035.72|6035.22|6034.97|6034.47|339
1738946850000|2025-02-07 16:47:30|6034.72|6034.22|6036.47|6035.97|6037.72|6037.22|6034.72|6034.22|1338
1738946860000|2025-02-07 16:47:40|6036.72|6036.22|6038.97|6038.47|6038.97|6038.47|6036.22|6035.72|1752
1738946870000|2025-02-07 16:47:50|6038.72|6038.22|6037.97|6037.47|6038.72|6038.22|6036.97|6036.47|1519
1738946880000|2025-02-07 16:48:00|6038.34|6037.84|6037.84|6037.34|6038.97|6038.47|6037.72|6037.22|1914
1738946890000|2025-02-07 16:48:10|6037.97|6037.47|6038.47|6037.97|6038.72|6038.22|6037.22|6036.72|856
1738946900000|2025-02-07 16:48:20|6038.72|6038.22|6038.22|6037.72|6040.47|6039.97|6038.22|6037.72|1314
1738946910000|2025-02-07 16:48:30|6037.97|6037.47|6039.34|6038.84|6040.47|6039.97|6037.97|6037.47|1088
1738946920000|2025-02-07 16:48:40|6039.22|6038.72|6037.47|6036.97|6039.47|6038.97|6037.22|6036.72|565
1738946930000|2025-02-07 16:48:50|6037.72|6037.22|6038.72|6038.22|6038.97|6038.47|6037.22|6036.72|431
1738946940000|2025-02-07 16:49:00|6038.47|6037.97|6037.22|6036.72|6039.72|6039.22|6037.22|6036.72|695
1738946950000|2025-02-07 16:49:10|6036.97|6036.47|6037.47|6036.97|6038.47|6037.97|6036.97|6036.47|702
1738946960000|2025-02-07 16:49:20|6037.72|6037.22|6036.97|6036.47|6037.72|6037.22|6036.97|6036.47|252
1738946970000|2025-02-07 16:49:30|6036.72|6036.22|6037.47|6036.97|6037.72|6037.22|6036.72|6036.22|244
1738946980000|2025-02-07 16:49:40|6036.97|6036.47|6036.22|6035.72|6036.97|6036.47|6035.72|6035.22|382
1738946990000|2025-02-07 16:49:50|6036.47|6035.97|6036.97|6036.47|6037.22|6036.72|6036.47|6035.97|340
1738947000000|2025-02-07 16:50:00|6036.47|6035.97|6037.22|6036.72|6037.22|6036.72|6035.97|6035.47|385
1738947010000|2025-02-07 16:50:10|6036.97|6036.47|6036.22|6035.72|6039.72|6039.22|6035.97|6035.47|1274
1738947020000|2025-02-07 16:50:20|6036.47|6035.97|6036.72|6036.22|6036.97|6036.47|6035.22|6034.72|1049
1738947030000|2025-02-07 16:50:30|6036.47|6035.97|6037.22|6036.72|6037.22|6036.72|6036.34|6035.84|311
1738947040000|2025-02-07 16:50:40|6037.47|6036.97|6038.97|6038.47|6039.22|6038.72|6037.47|6036.97|563
1738947050000|2025-02-07 16:50:50|6038.72|6038.22|6038.97|6038.47|6039.47|6038.97|6038.22|6037.72|520
1738947060000|2025-02-07 16:51:00|6038.72|6038.22|6037.72|6037.22|6038.97|6038.47|6037.22|6036.72|527
1738947070000|2025-02-07 16:51:10|6037.97|6037.47|6037.47|6036.97|6037.97|6037.47|6037.09|6036.59|280
1738947080000|2025-02-07 16:51:20|6037.22|6036.72|6036.97|6036.47|6037.97|6037.47|6036.97|6036.47|240
1738947090000|2025-02-07 16:51:30|6036.72|6036.22|6035.72|6035.22|6036.72|6036.22|6035.47|6034.97|519
1738947100000|2025-02-07 16:51:40|6035.47|6034.97|6033.72|6033.22|6035.47|6034.97|6033.22|6032.72|2560
1738947110000|2025-02-07 16:51:50|6033.47|6032.97|6032.97|6032.47|6033.72|6033.22|6032.72|6032.22|726
1738947120000|2025-02-07 16:52:00|6033.22|6032.72|6033.22|6032.72|6034.22|6033.72|6032.72|6032.22|932
1738947130000|2025-02-07 16:52:10|6032.97|6032.47|6033.72|6033.22|6033.97|6033.47|6032.22|6031.72|908
1738947140000|2025-02-07 16:52:20|6033.97|6033.47|6033.22|6032.72|6034.22|6033.72|6032.72|6032.22|381
1738947150000|2025-02-07 16:52:30|6032.97|6032.47|6032.22|6031.72|6033.22|6032.72|6031.97|6031.47|835
1738947160000|2025-02-07 16:52:40|6032.47|6031.97|6032.97|6032.47|6032.97|6032.47|6032.47|6031.97|604
1738947170000|2025-02-07 16:52:50|6032.72|6032.22|6031.97|6031.47|6032.72|6032.22|6031.47|6030.97|689
1738947180000|2025-02-07 16:53:00|6031.72|6031.22|6031.97|6031.47|6032.97|6032.47|6031.59|6031.09|859
1738947190000|2025-02-07 16:53:10|6032.22|6031.72|6032.59|6032.09|6032.72|6032.22|6031.97|6031.47|434
1738947200000|2025-02-07 16:53:20|6032.47|6031.97|6034.22|6033.72|6035.22|6034.72|6032.22|6031.72|709
1738947210000|2025-02-07 16:53:30|6034.47|6033.97|6033.22|6032.72|6034.47|6033.97|6033.22|6032.72|553
1738947220000|2025-02-07 16:53:40|6032.97|6032.47|6033.97|6033.47|6034.34|6033.84|6032.97|6032.47|477
1738947230000|2025-02-07 16:53:50|6034.22|6033.72|6034.72|6034.22|6035.47|6034.97|6034.22|6033.72|521
1738947240000|2025-02-07 16:54:00|6034.97|6034.47|6034.22|6033.72|6035.22|6034.72|6034.22|6033.72|360
1738947250000|2025-02-07 16:54:10|6033.97|6033.47|6032.72|6032.22|6033.97|6033.47|6032.22|6031.72|416
1738947260000|2025-02-07 16:54:20|6032.97|6032.47|6033.72|6033.22|6033.72|6033.22|6032.97|6032.47|280
1738947270000|2025-02-07 16:54:30|6033.97|6033.47|6033.22|6032.72|6034.47|6033.97|6033.22|6032.72|358
1738947280000|2025-02-07 16:54:40|6033.47|6032.97|6034.22|6033.72|6034.47|6033.97|6033.47|6032.97|392
1738947290000|2025-02-07 16:54:50|6033.97|6033.47|6034.97|6034.47|6035.22|6034.72|6033.97|6033.47|334
1738947300000|2025-02-07 16:55:00|6035.22|6034.72|6034.72|6034.22|6035.47|6034.97|6034.47|6033.97|444
1738947310000|2025-02-07 16:55:10|6034.97|6034.47|6035.22|6034.72|6035.97|6035.47|6034.47|6033.97|446
1738947320000|2025-02-07 16:55:20|6034.72|6034.22|6034.72|6034.22|6035.22|6034.72|6034.22|6033.72|308
1738947330000|2025-02-07 16:55:30|6034.47|6033.97|6034.97|6034.47|6035.22|6034.72|6034.47|6033.97|334
1738947340000|2025-02-07 16:55:40|6035.72|6035.22|6035.22|6034.72|6035.97|6035.47|6034.97|6034.47|429
1738947350000|2025-02-07 16:55:50|6035.47|6034.97|6035.22|6034.72|6035.97|6035.47|6034.97|6034.47|285
1738947360000|2025-02-07 16:56:00|6035.72|6035.22|6037.22|6036.72|6037.72|6037.22|6035.47|6034.97|619
1738947370000|2025-02-07 16:56:10|6036.97|6036.47|6037.72|6037.22|6037.97|6037.47|6036.97|6036.47|370
1738947380000|2025-02-07 16:56:20|6038.22|6037.72|6039.22|6038.72|6039.72|6039.22|6037.97|6037.47|990
1738947390000|2025-02-07 16:56:30|6038.97|6038.47|6039.22|6038.72|6039.47|6038.97|6038.72|6038.22|694
1738947400000|2025-02-07 16:56:40|6039.47|6038.97|6037.97|6037.47|6039.97|6039.47|6037.97|6037.47|583
1738947410000|2025-02-07 16:56:50|6037.72|6037.22|6037.47|6036.97|6037.72|6037.22|6037.22|6036.72|357
1738947420000|2025-02-07 16:57:00|6037.97|6037.47|6039.22|6038.72|6039.72|6039.22|6037.97|6037.47|517
1738947430000|2025-02-07 16:57:10|6039.47|6038.97|6039.72|6039.22|6039.72|6039.22|6038.72|6038.22|388
1738947440000|2025-02-07 16:57:20|6039.47|6038.97|6041.22|6040.72|6041.72|6041.22|6039.47|6038.97|945
1738947450000|2025-02-07 16:57:30|6040.97|6040.47|6040.97|6040.47|6040.97|6040.47|6040.47|6039.97|307
1738947460000|2025-02-07 16:57:40|6041.22|6040.72|6041.22|6040.72|6041.97|6041.47|6040.97|6040.47|766
1738947470000|2025-02-07 16:57:50|6040.97|6040.47|6040.47|6039.97|6041.22|6040.72|6040.22|6039.72|399
1738947480000|2025-02-07 16:58:00|6040.72|6040.22|6039.22|6038.72|6040.72|6040.22|6038.72|6038.22|735
1738947490000|2025-02-07 16:58:10|6038.97|6038.47|6039.97|6039.47|6040.72|6040.22|6035.47|6034.97|5777
1738947500000|2025-02-07 16:58:20|6039.72|6039.22|6038.97|6038.47|6044.47|6043.97|6038.22|6037.72|5213
1738947510000|2025-02-07 16:58:30|6038.72|6038.22|6038.97|6038.47|6039.22|6038.72|6037.22|6036.72|1464
1738947520000|2025-02-07 16:58:40|6038.72|6038.22|6038.47|6037.97|6039.22|6038.72|6038.22|6037.72|765
1738947530000|2025-02-07 16:58:50|6037.97|6037.47|6037.22|6036.72|6037.97|6037.47|6035.72|6035.22|1263
1738947540000|2025-02-07 16:59:00|6036.97|6036.47|6039.47|6038.97|6039.47|6038.97|6036.97|6036.47|789
1738947550000|2025-02-07 16:59:10|6039.22|6038.72|6038.22|6037.72|6039.47|6038.97|6037.72|6037.22|709
1738947560000|2025-02-07 16:59:20|6037.97|6037.47|6034.47|6033.97|6038.22|6037.72|6033.97|6033.47|1305
1738947570000|2025-02-07 16:59:30|6034.22|6033.72|6033.72|6033.22|6034.22|6033.72|6033.72|6033.22|615
1738947580000|2025-02-07 16:59:40|6033.97|6033.47|6034.47|6033.97|6034.97|6034.47|6033.72|6033.22|346
1738947590000|2025-02-07 16:59:50|6034.72|6034.22|6034.22|6033.72|6034.97|6034.47|6034.22|6033.72|397
1738947600000|2025-02-07 17:00:00|6034.47|6033.97|6031.22|6030.72|6034.47|6033.97|6028.97|6028.47|4316
1738947610000|2025-02-07 17:00:10|6031.97|6031.47|6033.47|6032.97|6034.22|6033.72|6031.47|6030.97|1064
1738947620000|2025-02-07 17:00:20|6033.72|6033.22|6034.22|6033.72|6034.47|6033.97|6033.47|6032.97|746
1738947630000|2025-02-07 17:00:30|6034.47|6033.97|6034.97|6034.47|6034.97|6034.47|6033.97|6033.47|776
1738947640000|2025-02-07 17:00:40|6034.72|6034.22|6031.97|6031.47|6034.72|6034.22|6031.97|6031.47|770
1738947650000|2025-02-07 17:00:50|6032.09|6031.59|6031.97|6031.47|6032.47|6031.97|6031.47|6030.97|300
1738947660000|2025-02-07 17:01:00|6031.72|6031.22|6033.22|6032.72|6033.97|6033.47|6031.72|6031.22|584
1738947670000|2025-02-07 17:01:10|6032.22|6031.72|6032.22|6031.72|6032.47|6031.97|6031.72|6031.22|572
1738947680000|2025-02-07 17:01:20|6031.97|6031.47|6031.97|6031.47|6032.97|6032.47|6031.47|6030.97|855
1738947690000|2025-02-07 17:01:30|6032.22|6031.72|6032.72|6032.22|6032.72|6032.22|6031.47|6030.97|816
1738947700000|2025-02-07 17:01:40|6032.97|6032.47|6032.97|6032.47|6033.97|6033.47|6032.97|6032.47|363
1738947710000|2025-02-07 17:01:50|6033.22|6032.72|6032.72|6032.22|6033.97|6033.47|6031.97|6031.47|555
1738947720000|2025-02-07 17:02:00|6032.97|6032.47|6033.47|6032.97|6034.22|6033.72|6032.97|6032.47|744
1738947730000|2025-02-07 17:02:10|6033.72|6033.22|6034.72|6034.22|6034.72|6034.22|6033.22|6032.72|667
1738947740000|2025-02-07 17:02:20|6034.47|6033.97|6033.72|6033.22|6034.47|6033.97|6033.22|6032.72|312
1738947750000|2025-02-07 17:02:30|6033.97|6033.47|6033.72|6033.22|6034.72|6034.22|6033.22|6032.72|455
1738947760000|2025-02-07 17:02:40|6033.47|6032.97|6032.47|6031.97|6033.72|6033.22|6032.47|6031.97|465
1738947770000|2025-02-07 17:02:50|6032.72|6032.22|6033.22|6032.72|6033.72|6033.22|6032.72|6032.22|428
1738947780000|2025-02-07 17:03:00|6032.97|6032.47|6032.47|6031.97|6033.72|6033.22|6032.47|6031.97|718
1738947790000|2025-02-07 17:03:10|6032.72|6032.22|6029.97|6029.47|6032.72|6032.22|6029.47|6028.97|1138
1738947800000|2025-02-07 17:03:20|6030.22|6029.72|6029.47|6028.97|6030.72|6030.22|6029.47|6028.97|430
1738947810000|2025-02-07 17:03:30|6029.72|6029.22|6030.22|6029.72|6030.22|6029.72|6029.22|6028.72|443
1738947820000|2025-02-07 17:03:40|6029.97|6029.47|6029.97|6029.47|6030.22|6029.72|6029.72|6029.22|364
1738947830000|2025-02-07 17:03:50|6030.22|6029.72|6031.47|6030.97|6031.72|6031.22|6030.22|6029.72|706
1738947840000|2025-02-07 17:04:00|6031.72|6031.22|6031.97|6031.47|6032.22|6031.72|6031.22|6030.72|453
1738947850000|2025-02-07 17:04:10|6032.22|6031.72|6032.22|6031.72|6032.72|6032.22|6031.72|6031.22|438
1738947860000|2025-02-07 17:04:20|6031.97|6031.47|6032.22|6031.72|6032.47|6031.97|6031.47|6030.97|379
1738947870000|2025-02-07 17:04:30|6032.47|6031.97|6031.72|6031.22|6032.97|6032.47|6030.97|6030.47|1084
1738947880000|2025-02-07 17:04:40|6031.97|6031.47|6032.22|6031.72|6032.47|6031.97|6031.72|6031.22|481
1738947890000|2025-02-07 17:04:50|6032.47|6031.97|6031.97|6031.47|6032.47|6031.97|6031.72|6031.22|298
1738947900000|2025-02-07 17:05:00|6031.72|6031.22|6029.72|6029.22|6031.72|6031.22|6029.47|6028.97|491
1738947910000|2025-02-07 17:05:10|6029.47|6028.97|6030.47|6029.97|6031.47|6030.97|6029.47|6028.97|466
1738947920000|2025-02-07 17:05:20|6030.22|6029.72|6027.22|6026.72|6030.22|6029.72|6026.47|6025.97|3735
1738947930000|2025-02-07 17:05:30|6027.47|6026.97|6026.47|6025.97|6027.47|6026.97|6026.22|6025.72|888
1738947940000|2025-02-07 17:05:40|6026.22|6025.72|6029.22|6028.72|6029.72|6029.22|6026.22|6025.72|1276
1738947950000|2025-02-07 17:05:50|6029.47|6028.97|6032.97|6032.47|6033.22|6032.72|6029.47|6028.97|1305
1738947960000|2025-02-07 17:06:00|6032.72|6032.22|6032.47|6031.97|6033.22|6032.72|6030.97|6030.47|1684
1738947970000|2025-02-07 17:06:10|6032.72|6032.22|6032.72|6032.22|6034.97|6034.47|6032.22|6031.72|1666
1738947980000|2025-02-07 17:06:20|6031.97|6031.47|6031.72|6031.22|6032.72|6032.22|6030.72|6030.22|1342
1738947990000|2025-02-07 17:06:30|6031.97|6031.47|6031.47|6030.97|6031.97|6031.47|6030.97|6030.47|685
1738948000000|2025-02-07 17:06:40|6031.59|6031.09|6031.72|6031.22|6033.72|6033.22|6031.47|6030.97|647
1738948010000|2025-02-07 17:06:50|6031.97|6031.47|6034.97|6034.47|6035.47|6034.97|6031.97|6031.47|1335
1738948020000|2025-02-07 17:07:00|6035.22|6034.72|6038.97|6038.47|6039.22|6038.72|6034.97|6034.47|1721
1738948030000|2025-02-07 17:07:10|6039.22|6038.72|6039.22|6038.72|6039.97|6039.47|6037.97|6037.47|1949
1738948040000|2025-02-07 17:07:20|6039.09|6038.59|6041.72|6041.22|6041.97|6041.47|6039.09|6038.59|1499
1738948050000|2025-02-07 17:07:30|6041.47|6040.97|6041.22|6040.72|6042.72|6042.22|6040.97|6040.47|1966
1738948060000|2025-02-07 17:07:40|6040.97|6040.47|6040.72|6040.22|6041.97|6041.47|6040.47|6039.97|1368
1738948070000|2025-02-07 17:07:50|6040.47|6039.97|6037.47|6036.97|6040.97|6040.47|6036.97|6036.47|2034
1738948080000|2025-02-07 17:08:00|6037.72|6037.22|6037.72|6037.22|6037.97|6037.47|6036.97|6036.47|1207
1738948090000|2025-02-07 17:08:10|6037.97|6037.47|6041.72|6041.22|6041.72|6041.22|6037.97|6037.47|1573
1738948100000|2025-02-07 17:08:20|6041.97|6041.47|6043.47|6042.97|6043.72|6043.22|6041.97|6041.47|1879
1738948110000|2025-02-07 17:08:30|6043.22|6042.72|6043.47|6042.97|6043.72|6043.22|6042.47|6041.97|1399
1738948120000|2025-02-07 17:08:40|6043.22|6042.72|6041.97|6041.47|6043.72|6043.22|6041.47|6040.97|1013
1738948130000|2025-02-07 17:08:50|6041.72|6041.22|6044.47|6043.97|6044.47|6043.97|6041.47|6040.97|1918
1738948140000|2025-02-07 17:09:00|6044.22|6043.72|6043.47|6042.97|6045.22|6044.72|6043.22|6042.72|1407
1738948150000|2025-02-07 17:09:10|6043.97|6043.47|6043.72|6043.22|6044.72|6044.22|6042.47|6041.97|930
1738948160000|2025-02-07 17:09:20|6043.47|6042.97|6042.97|6042.47|6043.72|6043.22|6042.72|6042.22|781
1738948170000|2025-02-07 17:09:30|6043.22|6042.72|6040.97|6040.47|6043.22|6042.72|6040.97|6040.47|785
1738948180000|2025-02-07 17:09:40|6041.22|6040.72|6042.22|6041.72|6042.47|6041.97|6040.97|6040.47|907
1738948190000|2025-02-07 17:09:50|6042.72|6042.22|6042.22|6041.72|6042.72|6042.22|6040.97|6040.47|1246
1738948200000|2025-02-07 17:10:00|6042.47|6041.97|6041.22|6040.72|6042.72|6042.22|6039.97|6039.47|848
1738948210000|2025-02-07 17:10:10|6040.97|6040.47|6038.47|6037.97|6041.47|6040.97|6038.47|6037.97|812
1738948220000|2025-02-07 17:10:20|6038.22|6037.72|6037.97|6037.47|6038.47|6037.97|6037.72|6037.22|727
1738948230000|2025-02-07 17:10:30|6037.72|6037.22|6037.72|6037.22|6038.47|6037.97|6036.97|6036.47|964
1738948240000|2025-02-07 17:10:40|6037.97|6037.47|6038.97|6038.47|6040.22|6039.72|6037.72|6037.22|521
1738948250000|2025-02-07 17:10:50|6039.22|6038.72|6038.47|6037.97|6039.22|6038.72|6038.22|6037.72|396
1738948260000|2025-02-07 17:11:00|6038.22|6037.72|6035.72|6035.22|6038.22|6037.72|6034.47|6033.97|1702
1738948270000|2025-02-07 17:11:10|6034.97|6034.47|6038.97|6038.47|6038.97|6038.47|6034.47|6033.97|1326
1738948280000|2025-02-07 17:11:20|6039.22|6038.72|6038.97|6038.47|6039.47|6038.97|6038.47|6037.97|601
1738948290000|2025-02-07 17:11:30|6038.72|6038.22|6039.72|6039.22|6040.72|6040.22|6038.09|6037.59|740
1738948300000|2025-02-07 17:11:40|6039.47|6038.97|6040.47|6039.97|6040.72|6040.22|6039.47|6038.97|468
1738948310000|2025-02-07 17:11:50|6040.72|6040.22|6040.47|6039.97|6040.72|6040.22|6039.72|6039.22|305
1738948320000|2025-02-07 17:12:00|6040.72|6040.22|6041.47|6040.97|6041.72|6041.22|6040.47|6039.97|986
1738948330000|2025-02-07 17:12:10|6041.72|6041.22|6041.97|6041.47|6042.72|6042.22|6041.47|6040.97|574
1738948340000|2025-02-07 17:12:20|6042.22|6041.72|6041.22|6040.72|6042.97|6042.47|6040.72|6040.22|856
1738948350000|2025-02-07 17:12:30|6040.97|6040.47|6041.72|6041.22|6041.97|6041.47|6040.97|6040.47|712
1738948360000|2025-02-07 17:12:40|6041.97|6041.47|6042.22|6041.72|6042.47|6041.97|6041.97|6041.47|289
1738948370000|2025-02-07 17:12:50|6042.47|6041.97|6042.72|6042.22|6042.97|6042.47|6041.97|6041.47|478
1738948380000|2025-02-07 17:13:00|6043.09|6042.59|6043.72|6043.22|6043.72|6043.22|6042.97|6042.47|788
1738948390000|2025-02-07 17:13:10|6043.97|6043.47|6043.97|6043.47|6044.47|6043.97|6043.72|6043.22|636
1738948400000|2025-02-07 17:13:20|6043.72|6043.22|6043.22|6042.72|6044.22|6043.72|6042.72|6042.22|698
1738948410000|2025-02-07 17:13:30|6043.47|6042.97|6043.22|6042.72|6043.72|6043.22|6042.72|6042.22|397
1738948420000|2025-02-07 17:13:40|6042.97|6042.47|6043.22|6042.72|6043.22|6042.72|6042.72|6042.22|299
1738948430000|2025-02-07 17:13:50|6043.09|6042.59|6042.47|6041.97|6043.09|6042.59|6041.72|6041.22|619
1738948440000|2025-02-07 17:14:00|6042.22|6041.72|6042.72|6042.22|6042.72|6042.22|6041.97|6041.47|506
1738948450000|2025-02-07 17:14:10|6042.47|6041.97|6043.47|6042.97|6044.22|6043.72|6042.47|6041.97|727
1738948460000|2025-02-07 17:14:20|6043.22|6042.72|6044.72|6044.22|6044.72|6044.22|6042.97|6042.47|417
1738948470000|2025-02-07 17:14:30|6044.47|6043.97|6043.97|6043.47|6045.22|6044.72|6043.47|6042.97|701
1738948480000|2025-02-07 17:14:40|6043.72|6043.22|6043.72|6043.22|6043.72|6043.22|6042.47|6041.97|531
1738948490000|2025-02-07 17:14:50|6043.84|6043.34|6043.97|6043.47|6043.97|6043.47|6043.72|6043.22|329
1738948500000|2025-02-07 17:15:00|6043.72|6043.22|6044.22|6043.72|6044.22|6043.72|6043.47|6042.97|368
1738948510000|2025-02-07 17:15:10|6044.47|6043.97|6044.22|6043.72|6044.72|6044.22|6043.72|6043.22|438
1738948520000|2025-02-07 17:15:20|6043.97|6043.47|6042.72|6042.22|6044.22|6043.72|6042.22|6041.72|485
1738948530000|2025-02-07 17:15:30|6042.97|6042.47|6042.97|6042.47|6043.22|6042.72|6042.47|6041.97|443
1738948540000|2025-02-07 17:15:40|6043.22|6042.72|6042.97|6042.47|6043.47|6042.97|6042.47|6041.97|533
1738948550000|2025-02-07 17:15:50|6043.22|6042.72|6039.22|6038.72|6043.47|6042.97|6035.97|6035.47|3942
1738948560000|2025-02-07 17:16:00|6039.09|6038.59|6041.47|6040.97|6041.47|6040.97|6036.72|6036.22|1744
1738948570000|2025-02-07 17:16:10|6041.72|6041.22|6039.97|6039.47|6041.97|6041.47|6037.22|6036.72|2909
1738948580000|2025-02-07 17:16:20|6039.47|6038.97|6041.47|6040.97|6041.47|6040.97|6039.47|6038.97|1161
1738948590000|2025-02-07 17:16:30|6040.97|6040.47|6040.97|6040.47|6041.22|6040.72|6039.47|6038.97|1151
1738948600000|2025-02-07 17:16:40|6041.22|6040.72|6039.97|6039.47|6041.22|6040.72|6038.47|6037.97|658
1738948610000|2025-02-07 17:16:50|6040.22|6039.72|6039.09|6038.59|6041.47|6040.97|6038.72|6038.22|921
1738948620000|2025-02-07 17:17:00|6038.97|6038.47|6035.47|6034.97|6039.47|6038.97|6035.47|6034.97|1660
1738948630000|2025-02-07 17:17:10|6035.72|6035.22|6033.47|6032.97|6036.72|6036.22|6032.97|6032.47|1826
1738948640000|2025-02-07 17:17:20|6033.22|6032.72|6033.97|6033.47|6034.22|6033.72|6032.97|6032.47|1064
1738948650000|2025-02-07 17:17:30|6033.72|6033.22|6034.97|6034.47|6035.47|6034.97|6033.47|6032.97|947
1738948660000|2025-02-07 17:17:40|6035.22|6034.72|6036.72|6036.22|6037.72|6037.22|6034.97|6034.47|888
1738948670000|2025-02-07 17:17:50|6036.47|6035.97|6034.47|6033.97|6036.47|6035.97|6033.72|6033.22|862
1738948680000|2025-02-07 17:18:00|6034.72|6034.22|6027.97|6027.47|6034.72|6034.22|6027.97|6027.47|2632
1738948690000|2025-02-07 17:18:10|6028.22|6027.72|6025.97|6025.47|6028.72|6028.22|6024.72|6024.22|5206
1738948700000|2025-02-07 17:18:20|6026.22|6025.72|6028.22|6027.72|6028.22|6027.72|6025.97|6025.47|1503
1738948710000|2025-02-07 17:18:30|6027.97|6027.47|6027.97|6027.47|6028.22|6027.72|6027.22|6026.72|1315
1738948720000|2025-02-07 17:18:40|6027.84|6027.34|6030.47|6029.97|6030.72|6030.22|6027.84|6027.34|1388
1738948730000|2025-02-07 17:18:50|6030.72|6030.22|6031.22|6030.72|6031.47|6030.97|6029.22|6028.72|715
1738948740000|2025-02-07 17:19:00|6030.97|6030.47|6031.97|6031.47|6032.22|6031.72|6029.72|6029.22|1132
1738948750000|2025-02-07 17:19:10|6032.22|6031.72|6029.22|6028.72|6032.47|6031.97|6028.47|6027.97|1145
1738948760000|2025-02-07 17:19:20|6028.72|6028.22|6028.22|6027.72|6028.97|6028.47|6027.72|6027.22|763
1738948770000|2025-02-07 17:19:30|6028.47|6027.97|6029.72|6029.22|6029.84|6029.34|6027.72|6027.22|818
1738948780000|2025-02-07 17:19:40|6030.22|6029.72|6032.22|6031.72|6032.22|6031.72|6029.72|6029.22|917
1738948790000|2025-02-07 17:19:50|6031.97|6031.47|6032.97|6032.47|6034.47|6033.97|6031.97|6031.47|1100
1738948800000|2025-02-07 17:20:00|6032.84|6032.34|6034.22|6033.72|6034.47|6033.97|6032.84|6032.34|1108
1738948810000|2025-02-07 17:20:10|6033.97|6033.47|6032.72|6032.22|6034.72|6034.22|6032.72|6032.22|553
1738948820000|2025-02-07 17:20:20|6032.47|6031.97|6032.22|6031.72|6032.72|6032.22|6031.47|6030.97|655
1738948830000|2025-02-07 17:20:30|6031.72|6031.22|6034.72|6034.22|6034.72|6034.22|6031.22|6030.72|801
1738948840000|2025-02-07 17:20:40|6035.72|6035.22|6034.97|6034.47|6036.47|6035.97|6034.97|6034.47|1364
1738948850000|2025-02-07 17:20:50|6035.22|6034.72|6035.22|6034.72|6035.97|6035.47|6034.97|6034.47|571
1738948860000|2025-02-07 17:21:00|6034.97|6034.47|6035.47|6034.97|6035.97|6035.47|6034.97|6034.47|650
1738948870000|2025-02-07 17:21:10|6034.72|6034.22|6034.97|6034.47|6035.22|6034.72|6034.47|6033.97|558
1738948880000|2025-02-07 17:21:20|6034.72|6034.22|6031.97|6031.47|6034.72|6034.22|6029.72|6029.22|3837
1738948890000|2025-02-07 17:21:30|6032.72|6032.22|6034.22|6033.72|6034.47|6033.97|6032.47|6031.97|1411
1738948900000|2025-02-07 17:21:40|6034.47|6033.97|6034.22|6033.72|6034.72|6034.22|6033.97|6033.47|734
1738948910000|2025-02-07 17:21:50|6033.72|6033.22|6038.47|6037.97|6042.47|6041.97|6033.72|6033.22|5981
1738948920000|2025-02-07 17:22:00|6038.72|6038.22|6039.97|6039.47|6042.22|6041.72|6037.72|6037.22|2365
1738948930000|2025-02-07 17:22:10|6040.47|6039.97|6035.97|6035.47|6040.47|6039.97|6035.47|6034.97|2158
1738948940000|2025-02-07 17:22:20|6035.72|6035.22|6035.72|6035.22|6037.22|6036.72|6035.47|6034.97|837
1738948950000|2025-02-07 17:22:30|6035.22|6034.72|6033.72|6033.22|6035.47|6034.97|6032.47|6031.97|1409
1738948960000|2025-02-07 17:22:40|6033.97|6033.47|6034.72|6034.22|6034.97|6034.47|6033.22|6032.72|694
1738948970000|2025-02-07 17:22:50|6034.47|6033.97|6033.22|6032.72|6034.47|6033.97|6032.72|6032.22|496
1738948980000|2025-02-07 17:23:00|6032.97|6032.47|6034.22|6033.72|6034.47|6033.97|6032.72|6032.22|749
1738948990000|2025-02-07 17:23:10|6033.97|6033.47|6032.97|6032.47|6033.97|6033.47|6031.22|6030.72|589
1738949000000|2025-02-07 17:23:20|6033.22|6032.72|6032.22|6031.72|6033.22|6032.72|6031.47|6030.97|671
1738949010000|2025-02-07 17:23:30|6031.97|6031.47|6032.22|6031.72|6032.22|6031.72|6031.22|6030.72|533
1738949020000|2025-02-07 17:23:40|6032.72|6032.22|6032.97|6032.47|6033.72|6033.22|6032.72|6032.22|548
1738949030000|2025-02-07 17:23:50|6032.72|6032.22|6032.22|6031.72|6034.47|6033.97|6032.22|6031.72|461
1738949040000|2025-02-07 17:24:00|6032.59|6032.09|6032.97|6032.47|6034.97|6034.47|6032.47|6031.97|734
1738949050000|2025-02-07 17:24:10|6033.22|6032.72|6035.72|6035.22|6035.97|6035.47|6033.22|6032.72|1012
1738949060000|2025-02-07 17:24:20|6035.47|6034.97|6034.47|6033.97|6035.47|6034.97|6034.22|6033.72|319
1738949070000|2025-02-07 17:24:30|6033.97|6033.47|6032.97|6032.47|6033.97|6033.47|6031.97|6031.47|484
1738949080000|2025-02-07 17:24:40|6033.22|6032.72|6032.72|6032.22|6033.72|6033.22|6032.72|6032.22|311
1738949090000|2025-02-07 17:24:50|6032.47|6031.97|6032.47|6031.97|6032.97|6032.47|6031.72|6031.22|456
1738949100000|2025-02-07 17:25:00|6032.59|6032.09|6031.97|6031.47|6032.72|6032.22|6031.22|6030.72|538
1738949110000|2025-02-07 17:25:10|6032.47|6031.97|6032.22|6031.72|6032.47|6031.97|6030.72|6030.22|493
1738949120000|2025-02-07 17:25:20|6031.97|6031.47|6031.59|6031.09|6032.22|6031.72|6031.22|6030.72|586
1738949130000|2025-02-07 17:25:30|6031.72|6031.22|6031.97|6031.47|6032.72|6032.22|6031.47|6030.97|443
1738949140000|2025-02-07 17:25:40|6032.22|6031.72|6031.97|6031.47|6032.22|6031.72|6031.22|6030.72|360
1738949150000|2025-02-07 17:25:50|6031.72|6031.22|6032.97|6032.47|6032.97|6032.47|6031.22|6030.72|424
1738949160000|2025-02-07 17:26:00|6032.72|6032.22|6032.22|6031.72|6033.22|6032.72|6032.22|6031.72|391
1738949170000|2025-02-07 17:26:10|6032.47|6031.97|6032.47|6031.97|6032.72|6032.22|6031.22|6030.72|518
1738949180000|2025-02-07 17:26:20|6032.22|6031.72|6032.72|6032.22|6033.47|6032.97|6032.22|6031.72|365
1738949190000|2025-02-07 17:26:30|6032.47|6031.97|6031.84|6031.34|6032.97|6032.47|6031.72|6031.22|319
1738949200000|2025-02-07 17:26:40|6031.72|6031.22|6031.97|6031.47|6032.22|6031.72|6031.47|6030.97|255
1738949210000|2025-02-07 17:26:50|6031.84|6031.34|6032.22|6031.72|6032.72|6032.22|6031.72|6031.22|227
1738949220000|2025-02-07 17:27:00|6032.72|6032.22|6032.97|6032.47|6032.97|6032.47|6032.47|6031.97|256
1738949230000|2025-02-07 17:27:10|6032.72|6032.22|6033.22|6032.72|6034.22|6033.72|6032.47|6031.97|635
1738949240000|2025-02-07 17:27:20|6032.97|6032.47|6032.97|6032.47|6033.47|6032.97|6032.34|6031.84|362
1738949250000|2025-02-07 17:27:30|6033.22|6032.72|6032.47|6031.97|6033.22|6032.72|6032.22|6031.72|272
1738949260000|2025-02-07 17:27:40|6032.72|6032.22|6031.72|6031.22|6032.72|6032.22|6031.72|6031.22|218
1738949270000|2025-02-07 17:27:50|6031.97|6031.47|6032.47|6031.97|6032.47|6031.97|6031.72|6031.22|331
1738949280000|2025-02-07 17:28:00|6032.72|6032.22|6033.22|6032.72|6033.47|6032.97|6032.47|6031.97|358
1738949290000|2025-02-07 17:28:10|6033.72|6033.22|6033.47|6032.97|6033.97|6033.47|6033.22|6032.72|336
1738949300000|2025-02-07 17:28:20|6032.97|6032.47|6031.97|6031.47|6033.72|6033.22|6031.97|6031.47|397
1738949310000|2025-02-07 17:28:30|6032.22|6031.72|6033.72|6033.22|6033.72|6033.22|6032.22|6031.72|340
1738949320000|2025-02-07 17:28:40|6033.97|6033.47|6035.22|6034.72|6035.22|6034.72|6033.84|6033.34|497
1738949330000|2025-02-07 17:28:50|6035.47|6034.97|6035.72|6035.22|6035.97|6035.47|6034.72|6034.22|482
1738949340000|2025-02-07 17:29:00|6036.22|6035.72|6035.97|6035.47|6037.09|6036.59|6035.97|6035.47|785
1738949350000|2025-02-07 17:29:10|6035.72|6035.22|6036.72|6036.22|6036.72|6036.22|6034.97|6034.47|270
1738949360000|2025-02-07 17:29:20|6036.47|6035.97|6037.72|6037.22|6037.72|6037.22|6036.47|6035.97|507
1738949370000|2025-02-07 17:29:30|6037.47|6036.97|6037.72|6037.22|6038.22|6037.72|6037.22|6036.72|542
1738949380000|2025-02-07 17:29:40|6037.47|6036.97|6036.22|6035.72|6037.47|6036.97|6036.22|6035.72|364
1738949390000|2025-02-07 17:29:50|6035.97|6035.47|6034.97|6034.47|6035.97|6035.47|6034.72|6034.22|490
1738949400000|2025-02-07 17:30:00|6034.72|6034.22|6034.72|6034.22|6035.47|6034.97|6033.72|6033.22|480
1738949410000|2025-02-07 17:30:10|6034.47|6033.97|6034.47|6033.97|6034.72|6034.22|6034.22|6033.72|324
1738949420000|2025-02-07 17:30:20|6034.34|6033.84|6033.22|6032.72|6034.47|6033.97|6033.22|6032.72|392
1738949430000|2025-02-07 17:30:30|6033.47|6032.97|6036.22|6035.72|6036.22|6035.72|6032.72|6032.22|604
1738949440000|2025-02-07 17:30:40|6036.47|6035.97|6036.72|6036.22|6037.22|6036.72|6035.97|6035.47|428
1738949450000|2025-02-07 17:30:50|6036.97|6036.47|6037.72|6037.22|6037.72|6037.22|6036.47|6035.97|461
1738949460000|2025-02-07 17:31:00|6037.47|6036.97|6037.22|6036.72|6037.72|6037.22|6036.97|6036.47|481
1738949470000|2025-02-07 17:31:10|6036.97|6036.47|6037.22|6036.72|6037.22|6036.72|6036.97|6036.47|177
1738949480000|2025-02-07 17:31:20|6037.47|6036.97|6039.22|6038.72|6039.22|6038.72|6037.47|6036.97|720
1738949490000|2025-02-07 17:31:30|6038.97|6038.47|6039.47|6038.97|6039.47|6038.97|6038.47|6037.97|558
1738949500000|2025-02-07 17:31:40|6039.22|6038.72|6039.47|6038.97|6039.47|6038.97|6038.47|6037.97|563
1738949510000|2025-02-07 17:31:50|6039.72|6039.22|6037.72|6037.22|6040.22|6039.72|6037.72|6037.22|695
1738949520000|2025-02-07 17:32:00|6037.59|6037.09|6039.22|6038.72|6039.22|6038.72|6037.59|6037.09|382
1738949530000|2025-02-07 17:32:10|6038.97|6038.47|6037.97|6037.47|6038.97|6038.47|6037.72|6037.22|371
1738949540000|2025-02-07 17:32:20|6038.22|6037.72|6037.97|6037.47|6038.47|6037.97|6037.97|6037.47|153
1738949550000|2025-02-07 17:32:30|6037.72|6037.22|6035.22|6034.72|6037.72|6037.22|6035.22|6034.72|558
1738949560000|2025-02-07 17:32:40|6034.97|6034.47|6035.72|6035.22|6035.72|6035.22|6034.72|6034.22|394
1738949570000|2025-02-07 17:32:50|6035.47|6034.97|6034.47|6033.97|6035.47|6034.97|6034.22|6033.72|389
1738949580000|2025-02-07 17:33:00|6034.72|6034.22|6033.72|6033.22|6034.72|6034.22|6033.47|6032.97|590
1738949590000|2025-02-07 17:33:10|6033.47|6032.97|6033.97|6033.47|6034.22|6033.72|6033.22|6032.72|403
1738949600000|2025-02-07 17:33:20|6033.72|6033.22|6031.97|6031.47|6033.97|6033.47|6031.97|6031.47|529
1738949610000|2025-02-07 17:33:30|6031.72|6031.22|6033.47|6032.97|6033.47|6032.97|6031.47|6030.97|812
1738949620000|2025-02-07 17:33:40|6033.22|6032.72|6034.47|6033.97|6034.47|6033.97|6033.22|6032.72|370
1738949630000|2025-02-07 17:33:50|6034.72|6034.22|6034.97|6034.47|6035.22|6034.72|6034.47|6033.97|531
1738949640000|2025-02-07 17:34:00|6034.72|6034.22|6034.97|6034.47|6035.47|6034.97|6034.47|6033.97|287
1738949650000|2025-02-07 17:34:10|6034.72|6034.22|6034.72|6034.22|6034.97|6034.47|6034.22|6033.72|206
1738949660000|2025-02-07 17:34:20|6034.97|6034.47|6032.22|6031.72|6035.47|6034.97|6032.22|6031.72|582
1738949670000|2025-02-07 17:34:30|6031.97|6031.47|6032.97|6032.47|6032.97|6032.47|6031.47|6030.97|607
1738949680000|2025-02-07 17:34:40|6032.47|6031.97|6033.72|6033.22|6033.72|6033.22|6031.97|6031.47|518
1738949690000|2025-02-07 17:34:50|6033.97|6033.47|6034.22|6033.72|6034.47|6033.97|6033.72|6033.22|251
1738949700000|2025-02-07 17:35:00|6034.47|6033.97|6034.47|6033.97|6034.72|6034.22|6034.22|6033.72|266
1738949710000|2025-02-07 17:35:10|6034.97|6034.47|6035.09|6034.59|6035.47|6034.97|6034.47|6033.97|271
1738949720000|2025-02-07 17:35:20|6035.22|6034.72|6034.97|6034.47|6035.22|6034.72|6034.47|6033.97|179
1738949730000|2025-02-07 17:35:30|6034.84|6034.34|6034.97|6034.47|6035.22|6034.72|6034.72|6034.22|138
1738949740000|2025-02-07 17:35:40|6034.72|6034.22|6033.97|6033.47|6034.72|6034.22|6033.47|6032.97|302
1738949750000|2025-02-07 17:35:50|6034.22|6033.72|6034.72|6034.22|6034.72|6034.22|6033.97|6033.47|116
1738949760000|2025-02-07 17:36:00|6034.47|6033.97|6035.72|6035.22|6036.22|6035.72|6034.47|6033.97|528
1738949770000|2025-02-07 17:36:10|6035.47|6034.97|6036.22|6035.72|6037.22|6036.72|6035.47|6034.97|527
1738949780000|2025-02-07 17:36:20|6036.47|6035.97|6036.97|6036.47|6036.97|6036.47|6036.22|6035.72|220
1738949790000|2025-02-07 17:36:30|6037.22|6036.72|6037.72|6037.22|6038.47|6037.97|6037.22|6036.72|331
1738949800000|2025-02-07 17:36:40|6037.97|6037.47|6038.47|6037.97|6038.47|6037.97|6037.72|6037.22|185
1738949810000|2025-02-07 17:36:50|6038.72|6038.22|6038.47|6037.97|6039.22|6038.72|6038.22|6037.72|701
1738949820000|2025-02-07 17:37:00|6038.72|6038.22|6039.47|6038.97|6039.72|6039.22|6038.22|6037.72|384
1738949830000|2025-02-07 17:37:10|6039.59|6039.09|6038.97|6038.47|6039.72|6039.22|6038.72|6038.22|428
1738949840000|2025-02-07 17:37:20|6039.22|6038.72|6037.72|6037.22|6039.22|6038.72|6037.72|6037.22|333
1738949850000|2025-02-07 17:37:30|6037.22|6036.72|6037.22|6036.72|6037.47|6036.97|6036.22|6035.72|394
1738949860000|2025-02-07 17:37:40|6037.47|6036.97|6038.22|6037.72|6038.22|6037.72|6036.97|6036.47|254
1738949870000|2025-02-07 17:37:50|6037.72|6037.22|6037.97|6037.47|6037.97|6037.47|6037.47|6036.97|394
1738949880000|2025-02-07 17:38:00|6038.22|6037.72|6038.97|6038.47|6039.22|6038.72|6037.72|6037.22|402
1738949890000|2025-02-07 17:38:10|6038.72|6038.22|6039.22|6038.72|6039.22|6038.72|6038.22|6037.72|400
1738949900000|2025-02-07 17:38:20|6039.47|6038.97|6041.22|6040.72|6041.47|6040.97|6039.47|6038.97|813
1738949910000|2025-02-07 17:38:30|6041.47|6040.97|6040.34|6039.84|6041.47|6040.97|6039.97|6039.47|559
1738949920000|2025-02-07 17:38:40|6040.22|6039.72|6040.47|6039.97|6040.72|6040.22|6040.22|6039.72|183
1738949930000|2025-02-07 17:38:50|6040.59|6040.09|6039.97|6039.47|6040.97|6040.47|6039.97|6039.47|285
1738949940000|2025-02-07 17:39:00|6040.47|6039.97|6040.97|6040.47|6041.47|6040.97|6040.47|6039.97|296
1738949950000|2025-02-07 17:39:10|6041.22|6040.72|6041.47|6040.97|6041.72|6041.22|6040.97|6040.47|347
1738949960000|2025-02-07 17:39:20|6041.22|6040.72|6041.47|6040.97|6041.97|6041.47|6040.97|6040.47|524
1738949970000|2025-02-07 17:39:30|6041.72|6041.22|6041.47|6040.97|6042.22|6041.72|6040.97|6040.47|441
1738949980000|2025-02-07 17:39:40|6041.22|6040.72|6040.97|6040.47|6041.47|6040.97|6040.72|6040.22|301
1738949990000|2025-02-07 17:39:50|6040.72|6040.22|6041.47|6040.97|6041.72|6041.22|6040.72|6040.22|348
1738950000000|2025-02-07 17:40:00|6041.22|6040.72|6041.22|6040.72|6042.22|6041.72|6041.22|6040.72|418
1738950010000|2025-02-07 17:40:10|6041.34|6040.84|6040.22|6039.72|6041.34|6040.84|6039.72|6039.22|452
1738950020000|2025-02-07 17:40:20|6040.47|6039.97|6040.72|6040.22|6041.22|6040.72|6040.22|6039.72|370
1738950030000|2025-02-07 17:40:30|6040.97|6040.47|6041.47|6040.97|6041.47|6040.97|6040.72|6040.22|224
1738950040000|2025-02-07 17:40:40|6041.34|6040.84|6040.97|6040.47|6041.72|6041.22|6040.97|6040.47|260
1738950050000|2025-02-07 17:40:50|6041.22|6040.72|6041.22|6040.72|6041.72|6041.22|6040.97|6040.47|259
1738950060000|2025-02-07 17:41:00|6041.47|6040.97|6042.22|6041.72|6042.72|6042.22|6041.47|6040.97|476
1738950070000|2025-02-07 17:41:10|6041.97|6041.47|6042.22|6041.72|6042.97|6042.47|6041.97|6041.47|314
1738950080000|2025-02-07 17:41:20|6042.34|6041.84|6042.72|6042.22|6042.72|6042.22|6042.22|6041.72|187
1738950090000|2025-02-07 17:41:30|6042.47|6041.97|6042.22|6041.72|6042.97|6042.47|6041.72|6041.22|322
1738950100000|2025-02-07 17:41:40|6041.72|6041.22|6041.72|6041.22|6042.22|6041.72|6041.72|6041.22|332
1738950110000|2025-02-07 17:41:50|6041.47|6040.97|6039.72|6039.22|6041.47|6040.97|6039.22|6038.72|453
1738950120000|2025-02-07 17:42:00|6039.97|6039.47|6041.22|6040.72|6041.47|6040.97|6039.97|6039.47|369
1738950130000|2025-02-07 17:42:10|6041.47|6040.97|6041.22|6040.72|6041.47|6040.97|6040.72|6040.22|200
1738950140000|2025-02-07 17:42:20|6041.47|6040.97|6041.47|6040.97|6041.47|6040.97|6040.22|6039.72|321
1738950150000|2025-02-07 17:42:30|6040.97|6040.47|6039.72|6039.22|6040.97|6040.47|6039.47|6038.97|350
1738950160000|2025-02-07 17:42:40|6039.97|6039.47|6039.47|6038.97|6040.22|6039.72|6039.47|6038.97|279
1738950170000|2025-02-07 17:42:50|6039.72|6039.22|6038.97|6038.47|6039.72|6039.22|6038.97|6038.47|196
1738950180000|2025-02-07 17:43:00|6038.72|6038.22|6038.47|6037.97|6038.97|6038.47|6037.97|6037.47|288
1738950190000|2025-02-07 17:43:10|6038.72|6038.22|6038.72|6038.22|6039.22|6038.72|6038.22|6037.72|333
1738950200000|2025-02-07 17:43:20|6038.97|6038.47|6039.47|6038.97|6039.97|6039.47|6038.97|6038.47|344
1738950210000|2025-02-07 17:43:30|6039.72|6039.22|6039.22|6038.72|6039.72|6039.22|6038.97|6038.47|235
1738950220000|2025-02-07 17:43:40|6038.97|6038.47|6039.47|6038.97|6039.47|6038.97|6038.97|6038.47|179
1738950230000|2025-02-07 17:43:50|6039.72|6039.22|6040.72|6040.22|6040.72|6040.22|6039.72|6039.22|334
1738950240000|2025-02-07 17:44:00|6040.47|6039.97|6041.22|6040.72|6041.72|6041.22|6040.47|6039.97|372
1738950250000|2025-02-07 17:44:10|6041.47|6040.97|6041.47|6040.97|6041.84|6041.34|6041.22|6040.72|268
1738950260000|2025-02-07 17:44:20|6041.72|6041.22|6041.72|6041.22|6041.97|6041.47|6041.47|6040.97|217
1738950270000|2025-02-07 17:44:30|6041.47|6040.97|6040.47|6039.97|6041.72|6041.22|6040.47|6039.97|183
1738950280000|2025-02-07 17:44:40|6040.22|6039.72|6039.97|6039.47|6040.22|6039.72|6039.22|6038.72|306
1738950290000|2025-02-07 17:44:50|6040.22|6039.72|6040.72|6040.22|6040.72|6040.22|6040.22|6039.72|263
1738950300000|2025-02-07 17:45:00|6040.47|6039.97|6040.47|6039.97|6040.72|6040.22|6039.97|6039.47|226
1738950310000|2025-02-07 17:45:10|6040.22|6039.72|6040.47|6039.97|6040.97|6040.47|6040.22|6039.72|159
1738950320000|2025-02-07 17:45:20|6040.72|6040.22|6041.47|6040.97|6041.47|6040.97|6040.47|6039.97|186
1738950330000|2025-02-07 17:45:30|6041.72|6041.22|6042.47|6041.97|6042.47|6041.97|6041.47|6040.97|158
1738950340000|2025-02-07 17:45:40|6041.97|6041.47|6042.72|6042.22|6042.97|6042.47|6041.97|6041.47|286
1738950350000|2025-02-07 17:45:50|6042.47|6041.97|6042.72|6042.22|6043.47|6042.97|6042.47|6041.97|316
1738950360000|2025-02-07 17:46:00|6042.47|6041.97|6042.97|6042.47|6042.97|6042.47|6041.22|6040.72|515
1738950370000|2025-02-07 17:46:10|6042.72|6042.22|6042.97|6042.47|6043.47|6042.97|6042.72|6042.22|246
1738950380000|2025-02-07 17:46:20|6042.72|6042.22|6042.72|6042.22|6042.97|6042.47|6042.47|6041.97|181
1738950390000|2025-02-07 17:46:30|6042.47|6041.97|6041.47|6040.97|6042.72|6042.22|6041.22|6040.72|281
1738950400000|2025-02-07 17:46:40|6041.22|6040.72|6041.22|6040.72|6041.97|6041.47|6041.22|6040.72|223
1738950410000|2025-02-07 17:46:50|6041.47|6040.97|6041.47|6040.97|6041.97|6041.47|6041.47|6040.97|136
1738950420000|2025-02-07 17:47:00|6041.72|6041.22|6041.47|6040.97|6041.97|6041.47|6041.47|6040.97|142
1738950430000|2025-02-07 17:47:10|6041.97|6041.47|6041.97|6041.47|6041.97|6041.47|6041.72|6041.22|140
1738950440000|2025-02-07 17:47:20|6042.22|6041.72|6043.47|6042.97|6043.72|6043.22|6042.22|6041.72|263
1738950450000|2025-02-07 17:47:30|6043.22|6042.72|6043.72|6043.22|6043.97|6043.47|6043.22|6042.72|269
1738950460000|2025-02-07 17:47:40|6043.47|6042.97|6044.22|6043.72|6044.47|6043.97|6043.47|6042.97|272
1738950470000|2025-02-07 17:47:50|6044.47|6043.97|6043.47|6042.97|6044.47|6043.97|6043.47|6042.97|205
1738950480000|2025-02-07 17:48:00|6043.72|6043.22|6044.72|6044.22|6044.72|6044.22|6043.22|6042.72|240
1738950490000|2025-02-07 17:48:10|6044.47|6043.97|6044.72|6044.22|6044.72|6044.22|6043.97|6043.47|226
1738950500000|2025-02-07 17:48:20|6044.97|6044.47|6044.22|6043.72|6044.97|6044.47|6043.97|6043.47|361
1738950510000|2025-02-07 17:48:30|6044.47|6043.97|6045.22|6044.72|6045.22|6044.72|6043.97|6043.47|418
1738950520000|2025-02-07 17:48:40|6044.97|6044.47|6044.72|6044.22|6045.09|6044.59|6044.59|6044.09|223
1738950530000|2025-02-07 17:48:50|6044.97|6044.47|6045.22|6044.72|6045.47|6044.97|6044.97|6044.47|283
1738950540000|2025-02-07 17:49:00|6044.97|6044.47|6045.22|6044.72|6045.22|6044.72|6044.97|6044.47|177
1738950550000|2025-02-07 17:49:10|6044.97|6044.47|6043.97|6043.47|6045.09|6044.59|6043.72|6043.22|633
1738950560000|2025-02-07 17:49:20|6044.09|6043.59|6043.97|6043.47|6044.22|6043.72|6043.97|6043.47|140
1738950570000|2025-02-07 17:49:30|6044.09|6043.59|6043.72|6043.22|6044.22|6043.72|6043.72|6043.22|203
1738950580000|2025-02-07 17:49:40|6043.97|6043.47|6044.22|6043.72|6044.47|6043.97|6043.97|6043.47|199
1738950590000|2025-02-07 17:49:50|6043.97|6043.47|6043.97|6043.47|6044.47|6043.97|6043.72|6043.22|322
1738950600000|2025-02-07 17:50:00|6043.84|6043.34|6045.47|6044.97|6045.47|6044.97|6043.72|6043.22|476
1738950610000|2025-02-07 17:50:10|6045.22|6044.72|6045.22|6044.72|6046.22|6045.72|6044.97|6044.47|460
1738950620000|2025-02-07 17:50:20|6045.47|6044.97|6046.97|6046.47|6046.97|6046.47|6045.47|6044.97|599
1738950630000|2025-02-07 17:50:30|6046.72|6046.22|6045.47|6044.97|6046.72|6046.22|6045.47|6044.97|341
1738950640000|2025-02-07 17:50:40|6045.22|6044.72|6044.22|6043.72|6045.47|6044.97|6043.97|6043.47|298
1738950650000|2025-02-07 17:50:50|6044.47|6043.97|6043.47|6042.97|6044.97|6044.47|6043.22|6042.72|442
1738950660000|2025-02-07 17:51:00|6043.72|6043.22|6043.47|6042.97|6044.22|6043.72|6043.47|6042.97|287
1738950670000|2025-02-07 17:51:10|6043.22|6042.72|6043.22|6042.72|6043.72|6043.22|6043.22|6042.72|226
1738950680000|2025-02-07 17:51:20|6043.47|6042.97|6042.72|6042.22|6043.72|6043.22|6042.72|6042.22|370
1738950690000|2025-02-07 17:51:30|6042.47|6041.97|6040.72|6040.22|6042.47|6041.97|6040.72|6040.22|517
1738950700000|2025-02-07 17:51:40|6040.97|6040.47|6040.22|6039.72|6040.97|6040.47|6039.97|6039.47|530
1738950710000|2025-02-07 17:51:50|6040.47|6039.97|6038.97|6038.47|6040.47|6039.97|6038.72|6038.22|634
1738950720000|2025-02-07 17:52:00|6038.72|6038.22|6038.97|6038.47|6039.97|6039.47|6038.47|6037.97|589
1738950730000|2025-02-07 17:52:10|6039.22|6038.72|6039.22|6038.72|6039.47|6038.97|6038.97|6038.47|290
1738950740000|2025-02-07 17:52:20|6038.97|6038.47|6039.97|6039.47|6040.22|6039.72|6038.97|6038.47|316
1738950750000|2025-02-07 17:52:30|6039.72|6039.22|6041.22|6040.72|6041.47|6040.97|6038.97|6038.47|980
1738950760000|2025-02-07 17:52:40|6040.97|6040.47|6040.47|6039.97|6041.22|6040.72|6039.97|6039.47|515
1738950770000|2025-02-07 17:52:50|6040.22|6039.72|6040.47|6039.97|6040.72|6040.22|6039.72|6039.22|235
1738950780000|2025-02-07 17:53:00|6040.72|6040.22|6040.97|6040.47|6041.47|6040.97|6040.47|6039.97|253
1738950790000|2025-02-07 17:53:10|6040.84|6040.34|6039.09|6038.59|6040.97|6040.47|6038.97|6038.47|449
1738950800000|2025-02-07 17:53:20|6038.97|6038.47|6040.47|6039.97|6040.47|6039.97|6038.97|6038.47|254
1738950810000|2025-02-07 17:53:30|6040.22|6039.72|6039.97|6039.47|6040.47|6039.97|6039.72|6039.22|208
1738950820000|2025-02-07 17:53:40|6040.72|6040.22|6040.47|6039.97|6040.72|6040.22|6040.22|6039.72|162
1738950830000|2025-02-07 17:53:50|6040.72|6040.22|6039.97|6039.47|6041.22|6040.72|6039.97|6039.47|283
1738950840000|2025-02-07 17:54:00|6040.22|6039.72|6040.72|6040.22|6040.97|6040.47|6040.22|6039.72|223
1738950850000|2025-02-07 17:54:10|6040.47|6039.97|6041.22|6040.72|6041.22|6040.72|6040.47|6039.97|158
1738950860000|2025-02-07 17:54:20|6041.72|6041.22|6040.97|6040.47|6041.72|6041.22|6040.97|6040.47|217
1738950870000|2025-02-07 17:54:30|6041.72|6041.22|6043.22|6042.72|6043.22|6042.72|6041.72|6041.22|493
1738950880000|2025-02-07 17:54:40|6042.97|6042.47|6042.72|6042.22|6043.22|6042.72|6042.72|6042.22|199
1738950890000|2025-02-07 17:54:50|6042.47|6041.97|6042.97|6042.47|6042.97|6042.47|6042.47|6041.97|228
1738950900000|2025-02-07 17:55:00|6043.22|6042.72|6042.72|6042.22|6043.47|6042.97|6042.47|6041.97|187
1738950910000|2025-02-07 17:55:10|6042.47|6041.97|6043.47|6042.97|6043.47|6042.97|6042.47|6041.97|134
1738950920000|2025-02-07 17:55:20|6043.34|6042.84|6043.22|6042.72|6043.47|6042.97|6042.72|6042.22|208
1738950930000|2025-02-07 17:55:30|6042.97|6042.47|6043.22|6042.72|6043.22|6042.72|6042.72|6042.22|142
1738950940000|2025-02-07 17:55:40|6043.47|6042.97|6042.97|6042.47|6043.47|6042.97|6042.59|6042.09|301
1738950950000|2025-02-07 17:55:50|6042.72|6042.22|6042.72|6042.22|6042.97|6042.47|6042.72|6042.22|198
1738950960000|2025-02-07 17:56:00|6042.97|6042.47|6043.22|6042.72|6043.72|6043.22|6042.72|6042.22|307
1738950970000|2025-02-07 17:56:10|6043.47|6042.97|6043.47|6042.97|6043.47|6042.97|6042.97|6042.47|127
1738950980000|2025-02-07 17:56:20|6043.72|6043.22|6043.97|6043.47|6044.47|6043.97|6043.72|6043.22|236
1738950990000|2025-02-07 17:56:30|6043.72|6043.22|6043.97|6043.47|6043.97|6043.47|6043.72|6043.22|114
1738951000000|2025-02-07 17:56:40|6044.47|6043.97|6043.97|6043.47|6044.47|6043.97|6043.97|6043.47|178
1738951010000|2025-02-07 17:56:50|6044.22|6043.72|6044.47|6043.97|6045.22|6044.72|6044.22|6043.72|299
1738951020000|2025-02-07 17:57:00|6044.22|6043.72|6044.34|6043.84|6044.47|6043.97|6043.97|6043.47|201
1738951030000|2025-02-07 17:57:10|6044.22|6043.72|6044.22|6043.72|6044.47|6043.97|6043.72|6043.22|158
1738951040000|2025-02-07 17:57:20|6044.47|6043.97|6043.97|6043.47|6044.47|6043.97|6043.97|6043.47|115
1738951050000|2025-02-07 17:57:30|6043.72|6043.22|6043.47|6042.97|6043.72|6043.22|6042.72|6042.22|219
1738951060000|2025-02-07 17:57:40|6043.72|6043.22|6043.72|6043.22|6043.72|6043.22|6042.97|6042.47|198
1738951070000|2025-02-07 17:57:50|6043.47|6042.97|6043.72|6043.22|6043.97|6043.47|6043.47|6042.97|235
1738951080000|2025-02-07 17:58:00|6043.47|6042.97|6043.47|6042.97|6043.72|6043.22|6043.22|6042.72|286
1738951090000|2025-02-07 17:58:10|6043.22|6042.72|6042.97|6042.47|6043.22|6042.72|6042.97|6042.47|152
1738951100000|2025-02-07 17:58:20|6043.22|6042.72|6041.97|6041.47|6043.22|6042.72|6041.72|6041.22|508
1738951110000|2025-02-07 17:58:30|6041.72|6041.22|6042.22|6041.72|6042.22|6041.72|6041.47|6040.97|272
1738951120000|2025-02-07 17:58:40|6042.34|6041.84|6041.84|6041.34|6042.47|6041.97|6041.72|6041.22|122
1738951130000|2025-02-07 17:58:50|6041.97|6041.47|6041.97|6041.47|6042.72|6042.22|6041.97|6041.47|181
1738951140000|2025-02-07 17:59:00|6042.22|6041.72|6041.47|6040.97|6042.47|6041.97|6041.47|6040.97|316
1738951150000|2025-02-07 17:59:10|6041.22|6040.72|6041.47|6040.97|6041.72|6041.22|6041.22|6040.72|289
1738951160000|2025-02-07 17:59:20|6041.22|6040.72|6039.97|6039.47|6041.47|6040.97|6039.97|6039.47|323
1738951170000|2025-02-07 17:59:30|6039.72|6039.22|6039.72|6039.22|6039.72|6039.22|6038.97|6038.47|461
1738951180000|2025-02-07 17:59:40|6039.97|6039.47|6039.97|6039.47|6040.22|6039.72|6039.72|6039.22|256
1738951190000|2025-02-07 17:59:50|6040.22|6039.72|6039.97|6039.47|6040.47|6039.97|6039.97|6039.47|337
1738951200000|2025-02-07 18:00:00|6039.72|6039.22|6039.22|6038.72|6039.84|6039.34|6038.97|6038.47|413
1738951210000|2025-02-07 18:00:10|6038.97|6038.47|6038.97|6038.47|6039.72|6039.22|6038.97|6038.47|331
1738951220000|2025-02-07 18:00:20|6039.22|6038.72|6040.22|6039.72|6040.47|6039.97|6038.72|6038.22|713
1738951230000|2025-02-07 18:00:30|6039.97|6039.47|6039.72|6039.22|6039.97|6039.47|6039.22|6038.72|220
1738951240000|2025-02-07 18:00:40|6039.97|6039.47|6040.47|6039.97|6040.47|6039.97|6039.97|6039.47|208
1738951250000|2025-02-07 18:00:50|6040.72|6040.22|6040.47|6039.97|6040.72|6040.22|6039.97|6039.47|272
1738951260000|2025-02-07 18:01:00|6040.34|6039.84|6040.97|6040.47|6041.22|6040.72|6040.22|6039.72|338
1738951270000|2025-02-07 18:01:10|6040.72|6040.22|6040.97|6040.47|6041.22|6040.72|6040.47|6039.97|377
1738951280000|2025-02-07 18:01:20|6040.72|6040.22|6041.72|6041.22|6041.72|6041.22|6040.47|6039.97|343
1738951290000|2025-02-07 18:01:30|6041.47|6040.97|6041.72|6041.22|6041.97|6041.47|6040.97|6040.47|361
1738951300000|2025-02-07 18:01:40|6041.97|6041.47|6042.72|6042.22|6042.72|6042.22|6041.97|6041.47|432
1738951310000|2025-02-07 18:01:50|6042.47|6041.97|6042.72|6042.22|6042.97|6042.47|6042.22|6041.72|195
1738951320000|2025-02-07 18:02:00|6042.97|6042.47|6042.97|6042.47|6043.72|6043.22|6042.72|6042.22|324
1738951330000|2025-02-07 18:02:10|6042.72|6042.22|6043.47|6042.97|6043.72|6043.22|6042.47|6041.97|229
1738951340000|2025-02-07 18:02:20|6043.72|6043.22|6044.09|6043.59|6044.22|6043.72|6043.22|6042.72|269
1738951350000|2025-02-07 18:02:30|6044.22|6043.72|6044.72|6044.22|6044.72|6044.22|6043.97|6043.47|318
1738951360000|2025-02-07 18:02:40|6044.97|6044.47|6044.47|6043.97|6044.97|6044.47|6044.47|6043.97|276
1738951370000|2025-02-07 18:02:50|6043.97|6043.47|6045.47|6044.97|6045.72|6045.22|6043.97|6043.47|514
1738951380000|2025-02-07 18:03:00|6045.72|6045.22|6045.97|6045.47|6045.97|6045.47|6045.22|6044.72|415
1738951390000|2025-02-07 18:03:10|6046.22|6045.72|6045.97|6045.47|6046.47|6045.97|6045.72|6045.22|289
1738951400000|2025-02-07 18:03:20|6046.22|6045.72|6046.72|6046.22|6047.47|6046.97|6046.22|6045.72|430
1738951410000|2025-02-07 18:03:30|6046.97|6046.47|6046.47|6045.97|6046.97|6046.47|6046.22|6045.72|265
1738951420000|2025-02-07 18:03:40|6046.22|6045.72|6045.97|6045.47|6046.47|6045.97|6045.97|6045.47|179
1738951430000|2025-02-07 18:03:50|6046.22|6045.72|6046.47|6045.97|6046.47|6045.97|6046.22|6045.72|263
1738951440000|2025-02-07 18:04:00|6046.22|6045.72|6047.72|6047.22|6047.72|6047.22|6045.97|6045.47|812
1738951450000|2025-02-07 18:04:10|6047.97|6047.47|6047.47|6046.97|6047.97|6047.47|6047.22|6046.72|505
1738951460000|2025-02-07 18:04:20|6047.72|6047.22|6047.22|6046.72|6047.97|6047.47|6047.22|6046.72|574
1738951470000|2025-02-07 18:04:30|6047.47|6046.97|6047.22|6046.72|6047.97|6047.47|6046.97|6046.47|270
1738951480000|2025-02-07 18:04:40|6047.47|6046.97|6047.22|6046.72|6047.47|6046.97|6046.97|6046.47|313
1738951490000|2025-02-07 18:04:50|6047.34|6046.84|6046.47|6045.97|6047.72|6047.22|6046.22|6045.72|282
1738951500000|2025-02-07 18:05:00|6046.72|6046.22|6046.47|6045.97|6046.97|6046.47|6046.47|6045.97|207
1738951510000|2025-02-07 18:05:10|6046.72|6046.22|6047.09|6046.59|6047.47|6046.97|6046.72|6046.22|212
1738951520000|2025-02-07 18:05:20|6047.22|6046.72|6046.97|6046.47|6047.22|6046.72|6046.72|6046.22|108
1738951530000|2025-02-07 18:05:30|6046.72|6046.22|6047.97|6047.47|6047.97|6047.47|6046.72|6046.22|251
1738951540000|2025-02-07 18:05:40|6048.22|6047.72|6049.97|6049.47|6049.97|6049.47|6047.97|6047.47|1004
1738951550000|2025-02-07 18:05:50|6050.22|6049.72|6050.47|6049.97|6050.47|6049.97|6049.97|6049.47|512
1738951560000|2025-02-07 18:06:00|6049.97|6049.47|6051.22|6050.72|6052.22|6051.72|6049.72|6049.22|3290
1738951570000|2025-02-07 18:06:10|6051.47|6050.97|6052.47|6051.97|6052.47|6051.97|6051.47|6050.97|516
1738951580000|2025-02-07 18:06:20|6052.72|6052.22|6053.72|6053.22|6053.97|6053.47|6052.47|6051.97|1043
1738951590000|2025-02-07 18:06:30|6053.97|6053.47|6053.72|6053.22|6053.97|6053.47|6053.09|6052.59|818
1738951600000|2025-02-07 18:06:40|6053.97|6053.47|6053.47|6052.97|6054.97|6054.47|6053.22|6052.72|829
1738951610000|2025-02-07 18:06:50|6053.22|6052.72|6052.47|6051.97|6053.22|6052.72|6052.22|6051.72|409
1738951620000|2025-02-07 18:07:00|6052.22|6051.72|6052.22|6051.72|6052.72|6052.22|6052.22|6051.72|598
1738951630000|2025-02-07 18:07:10|6052.47|6051.97|6052.47|6051.97|6052.72|6052.22|6051.97|6051.47|266
1738951640000|2025-02-07 18:07:20|6052.22|6051.72|6052.47|6051.97|6052.72|6052.22|6051.97|6051.47|257
1738951650000|2025-02-07 18:07:30|6052.22|6051.72|6051.97|6051.47|6052.47|6051.97|6051.97|6051.47|155
1738951660000|2025-02-07 18:07:40|6051.72|6051.22|6051.47|6050.97|6051.72|6051.22|6051.22|6050.72|273
1738951670000|2025-02-07 18:07:50|6051.72|6051.22|6050.47|6049.97|6051.72|6051.22|6050.47|6049.97|271
1738951680000|2025-02-07 18:08:00|6050.72|6050.22|6050.97|6050.47|6051.72|6051.22|6050.47|6049.97|331
1738951690000|2025-02-07 18:08:10|6051.22|6050.72|6050.84|6050.34|6051.72|6051.22|6050.72|6050.22|237
1738951700000|2025-02-07 18:08:20|6050.97|6050.47|6051.97|6051.47|6051.97|6051.47|6050.97|6050.47|163
1738951710000|2025-02-07 18:08:30|6052.47|6051.97|6052.97|6052.47|6053.22|6052.72|6052.22|6051.72|443
1738951720000|2025-02-07 18:08:40|6053.22|6052.72|6052.97|6052.47|6053.22|6052.72|6052.47|6051.97|255
1738951730000|2025-02-07 18:08:50|6053.22|6052.72|6052.97|6052.47|6053.22|6052.72|6052.72|6052.22|236
1738951740000|2025-02-07 18:09:00|6052.72|6052.22|6052.72|6052.22|6052.72|6052.22|6051.97|6051.47|275
1738951750000|2025-02-07 18:09:10|6052.97|6052.47|6051.97|6051.47|6053.22|6052.72|6051.72|6051.22|222
1738951760000|2025-02-07 18:09:20|6051.72|6051.22|6052.22|6051.72|6052.22|6051.72|6051.72|6051.22|158
1738951770000|2025-02-07 18:09:30|6052.47|6051.97|6051.97|6051.47|6052.47|6051.97|6051.72|6051.22|168
1738951780000|2025-02-07 18:09:40|6051.72|6051.22|6052.22|6051.72|6052.22|6051.72|6051.72|6051.22|401
1738951790000|2025-02-07 18:09:50|6052.47|6051.97|6052.22|6051.72|6052.97|6052.47|6052.22|6051.72|363
1738951800000|2025-02-07 18:10:00|6052.34|6051.84|6052.97|6052.47|6053.22|6052.72|6051.97|6051.47|357
1738951810000|2025-02-07 18:10:10|6053.22|6052.72|6052.72|6052.22|6053.22|6052.72|6052.22|6051.72|218
1738951820000|2025-02-07 18:10:20|6052.47|6051.97|6052.47|6051.97|6052.72|6052.22|6052.22|6051.72|192
1738951830000|2025-02-07 18:10:30|6052.72|6052.22|6052.22|6051.72|6052.72|6052.22|6051.72|6051.22|357
1738951840000|2025-02-07 18:10:40|6052.47|6051.97|6052.47|6051.97|6052.47|6051.97|6051.97|6051.47|141
1738951850000|2025-02-07 18:10:50|6052.22|6051.72|6052.47|6051.97|6052.72|6052.22|6052.22|6051.72|339
1738951860000|2025-02-07 18:11:00|6052.22|6051.72|6052.22|6051.72|6052.72|6052.22|6052.22|6051.72|183
1738951870000|2025-02-07 18:11:10|6051.97|6051.47|6051.97|6051.47|6052.47|6051.97|6051.72|6051.22|260
1738951880000|2025-02-07 18:11:20|6052.22|6051.72|6051.97|6051.47|6052.22|6051.72|6051.97|6051.47|131
1738951890000|2025-02-07 18:11:30|6052.22|6051.72|6052.47|6051.97|6052.47|6051.97|6051.97|6051.47|183
1738951900000|2025-02-07 18:11:40|6052.22|6051.72|6050.47|6049.97|6052.22|6051.72|6050.47|6049.97|385
1738951910000|2025-02-07 18:11:50|6050.59|6050.09|6052.47|6051.97|6052.47|6051.97|6050.59|6050.09|347
1738951920000|2025-02-07 18:12:00|6052.34|6051.84|6052.97|6052.47|6052.97|6052.47|6052.34|6051.84|182
1738951930000|2025-02-07 18:12:10|6052.72|6052.22|6053.22|6052.72|6053.47|6052.97|6052.72|6052.22|141
1738951940000|2025-02-07 18:12:20|6053.47|6052.97|6052.72|6052.22|6053.47|6052.97|6052.72|6052.22|250
1738951950000|2025-02-07 18:12:30|6052.97|6052.47|6052.47|6051.97|6052.97|6052.47|6052.47|6051.97|121
1738951960000|2025-02-07 18:12:40|6052.22|6051.72|6052.72|6052.22|6052.72|6052.22|6052.22|6051.72|142
1738951970000|2025-02-07 18:12:50|6052.47|6051.97|6052.22|6051.72|6052.47|6051.97|6051.72|6051.22|252
1738951980000|2025-02-07 18:13:00|6052.47|6051.97|6052.72|6052.22|6052.97|6052.47|6052.47|6051.97|267
1738951990000|2025-02-07 18:13:10|6052.47|6051.97|6052.72|6052.22|6052.72|6052.22|6052.22|6051.72|177
1738952000000|2025-02-07 18:13:20|6052.47|6051.97|6053.22|6052.72|6053.22|6052.72|6052.47|6051.97|193
1738952010000|2025-02-07 18:13:30|6052.97|6052.47|6053.47|6052.97|6053.47|6052.97|6052.97|6052.47|305
1738952020000|2025-02-07 18:13:40|6053.22|6052.72|6053.47|6052.97|6053.72|6053.22|6053.22|6052.72|156
1738952030000|2025-02-07 18:13:50|6053.72|6053.22|6054.22|6053.72|6054.47|6053.97|6053.72|6053.22|229
1738952040000|2025-02-07 18:14:00|6053.97|6053.47|6053.72|6053.22|6053.97|6053.47|6053.47|6052.97|446
1738952050000|2025-02-07 18:14:10|6053.97|6053.47|6053.34|6052.84|6053.97|6053.47|6053.22|6052.72|225
1738952060000|2025-02-07 18:14:20|6053.22|6052.72|6053.22|6052.72|6053.47|6052.97|6052.97|6052.47|201
1738952070000|2025-02-07 18:14:30|6053.47|6052.97|6053.22|6052.72|6053.72|6053.22|6053.22|6052.72|138
1738952080000|2025-02-07 18:14:40|6053.47|6052.97|6053.72|6053.22|6053.97|6053.47|6053.47|6052.97|175
1738952090000|2025-02-07 18:14:50|6053.47|6052.97|6053.22|6052.72|6053.47|6052.97|6053.22|6052.72|157
1738952100000|2025-02-07 18:15:00|6053.47|6052.97|6054.97|6054.47|6054.97|6054.47|6053.47|6052.97|470
1738952110000|2025-02-07 18:15:10|6054.72|6054.22|6055.97|6055.47|6055.97|6055.47|6054.72|6054.22|451
1738952120000|2025-02-07 18:15:20|6055.72|6055.22|6055.22|6054.72|6056.22|6055.72|6055.22|6054.72|310
1738952130000|2025-02-07 18:15:30|6054.97|6054.47|6055.22|6054.72|6055.22|6054.72|6054.72|6054.22|318
1738952140000|2025-02-07 18:15:40|6055.34|6054.84|6054.97|6054.47|6055.47|6054.97|6054.72|6054.22|280
1738952150000|2025-02-07 18:15:50|6055.09|6054.59|6054.72|6054.22|6055.22|6054.72|6054.72|6054.22|289
1738952160000|2025-02-07 18:16:00|6054.97|6054.47|6053.72|6053.22|6055.22|6054.72|6053.22|6052.72|537
1738952170000|2025-02-07 18:16:10|6053.97|6053.47|6055.22|6054.72|6055.22|6054.72|6053.97|6053.47|360
1738952180000|2025-02-07 18:16:20|6054.97|6054.47|6055.22|6054.72|6055.72|6055.22|6054.97|6054.47|283
1738952190000|2025-02-07 18:16:30|6054.97|6054.47|6054.84|6054.34|6055.22|6054.72|6054.72|6054.22|482
1738952200000|2025-02-07 18:16:40|6054.72|6054.22|6054.47|6053.97|6054.97|6054.47|6054.22|6053.72|186
1738952210000|2025-02-07 18:16:50|6054.72|6054.22|6054.72|6054.22|6054.97|6054.47|6054.47|6053.97|77
1738952220000|2025-02-07 18:17:00|6054.47|6053.97|6053.72|6053.22|6054.72|6054.22|6053.72|6053.22|470
1738952230000|2025-02-07 18:17:10|6053.97|6053.47|6054.72|6054.22|6054.97|6054.47|6053.97|6053.47|589
1738952240000|2025-02-07 18:17:20|6054.97|6054.47|6054.22|6053.72|6054.97|6054.47|6054.22|6053.72|226
1738952250000|2025-02-07 18:17:30|6053.97|6053.47|6053.72|6053.22|6053.97|6053.47|6053.72|6053.22|460
1738952260000|2025-02-07 18:17:40|6053.47|6052.97|6053.97|6053.47|6054.22|6053.72|6053.22|6052.72|417
1738952270000|2025-02-07 18:17:50|6053.72|6053.22|6053.97|6053.47|6053.97|6053.47|6053.72|6053.22|189
1738952280000|2025-02-07 18:18:00|6053.72|6053.22|6053.72|6053.22|6053.97|6053.47|6053.47|6052.97|234
1738952290000|2025-02-07 18:18:10|6053.22|6052.72|6052.97|6052.47|6053.47|6052.97|6052.97|6052.47|476
1738952300000|2025-02-07 18:18:20|6053.09|6052.59|6053.72|6053.22|6053.72|6053.22|6052.97|6052.47|370
1738952310000|2025-02-07 18:18:30|6053.97|6053.47|6053.97|6053.47|6054.22|6053.72|6053.97|6053.47|279
1738952320000|2025-02-07 18:18:40|6053.72|6053.22|6053.97|6053.47|6053.97|6053.47|6053.72|6053.22|193
1738952330000|2025-02-07 18:18:50|6054.22|6053.72|6053.97|6053.47|6054.47|6053.97|6053.97|6053.47|116
1738952340000|2025-02-07 18:19:00|6053.72|6053.22|6054.72|6054.22|6054.72|6054.22|6053.72|6053.22|397
1738952350000|2025-02-07 18:19:10|6054.47|6053.97|6053.97|6053.47|6054.72|6054.22|6053.97|6053.47|164
1738952360000|2025-02-07 18:19:20|6054.22|6053.72|6054.22|6053.72|6054.47|6053.97|6054.22|6053.72|102
1738952370000|2025-02-07 18:19:30|6054.47|6053.97|6054.22|6053.72|6054.47|6053.97|6054.22|6053.72|150
1738952380000|2025-02-07 18:19:40|6053.97|6053.47|6054.47|6053.97|6054.47|6053.97|6053.97|6053.47|157
1738952390000|2025-02-07 18:19:50|6054.22|6053.72|6054.22|6053.72|6054.22|6053.72|6054.09|6053.59|153
1738952400000|2025-02-07 18:20:00|6053.97|6053.47|6053.97|6053.47|6054.22|6053.72|6052.84|6052.34|395
1738952410000|2025-02-07 18:20:10|6054.22|6053.72|6054.22|6053.72|6054.22|6053.72|6053.47|6052.97|244
1738952420000|2025-02-07 18:20:20|6054.09|6053.59|6053.97|6053.47|6054.22|6053.72|6053.84|6053.34|103
1738952430000|2025-02-07 18:20:30|6053.72|6053.22|6053.72|6053.22|6053.97|6053.47|6053.72|6053.22|58
1738952440000|2025-02-07 18:20:40|6053.59|6053.09|6052.22|6051.72|6053.59|6053.09|6051.97|6051.47|325
1738952450000|2025-02-07 18:20:50|6051.97|6051.47|6052.72|6052.22|6052.97|6052.47|6051.97|6051.47|485
1738952460000|2025-02-07 18:21:00|6052.22|6051.72|6052.22|6051.72|6052.72|6052.22|6052.22|6051.72|360
1738952470000|2025-02-07 18:21:10|6051.97|6051.47|6051.97|6051.47|6052.47|6051.97|6051.47|6050.97|452
1738952480000|2025-02-07 18:21:20|6051.47|6050.97|6050.72|6050.22|6051.47|6050.97|6050.59|6050.09|969
1738952490000|2025-02-07 18:21:30|6050.47|6049.97|6050.22|6049.72|6050.47|6049.97|6049.97|6049.47|451
1738952500000|2025-02-07 18:21:40|6049.97|6049.47|6050.47|6049.97|6050.72|6050.22|6049.97|6049.47|433
1738952510000|2025-02-07 18:21:50|6050.22|6049.72|6050.72|6050.22|6050.72|6050.22|6049.97|6049.47|370
1738952520000|2025-02-07 18:22:00|6050.97|6050.47|6052.47|6051.97|6052.47|6051.97|6050.97|6050.47|353
1738952530000|2025-02-07 18:22:10|6052.72|6052.22|6052.22|6051.72|6052.97|6052.47|6051.97|6051.47|514
1738952540000|2025-02-07 18:22:20|6051.72|6051.22|6050.97|6050.47|6051.72|6051.22|6050.97|6050.47|254
1738952550000|2025-02-07 18:22:30|6050.72|6050.22|6050.72|6050.22|6050.97|6050.47|6050.47|6049.97|160
1738952560000|2025-02-07 18:22:40|6050.97|6050.47|6050.97|6050.47|6051.47|6050.97|6050.72|6050.22|159
1738952570000|2025-02-07 18:22:50|6050.72|6050.22|6049.72|6049.22|6050.97|6050.47|6049.72|6049.22|292
1738952580000|2025-02-07 18:23:00|6049.97|6049.47|6051.22|6050.72|6051.22|6050.72|6049.47|6048.97|692
1738952590000|2025-02-07 18:23:10|6051.47|6050.97|6051.22|6050.72|6051.47|6050.97|6050.97|6050.47|212
1738952600000|2025-02-07 18:23:20|6050.97|6050.47|6051.47|6050.97|6051.47|6050.97|6050.97|6050.47|109
1738952610000|2025-02-07 18:23:30|6051.72|6051.22|6051.22|6050.72|6051.97|6051.47|6051.22|6050.72|147
1738952620000|2025-02-07 18:23:40|6050.97|6050.47|6049.97|6049.47|6051.22|6050.72|6049.97|6049.47|138
1738952630000|2025-02-07 18:23:50|6049.47|6048.97|6049.72|6049.22|6049.72|6049.22|6049.47|6048.97|261
1738952640000|2025-02-07 18:24:00|6049.97|6049.47|6050.22|6049.72|6050.47|6049.97|6049.72|6049.22|190
1738952650000|2025-02-07 18:24:10|6049.97|6049.47|6049.97|6049.47|6049.97|6049.47|6049.22|6048.72|213
1738952660000|2025-02-07 18:24:20|6049.72|6049.22|6050.72|6050.22|6050.72|6050.22|6049.72|6049.22|123
1738952670000|2025-02-07 18:24:30|6050.84|6050.34|6051.22|6050.72|6051.72|6051.22|6050.22|6049.72|749
1738952680000|2025-02-07 18:24:40|6051.47|6050.97|6051.47|6050.97|6051.47|6050.97|6051.22|6050.72|80
1738952690000|2025-02-07 18:24:50|6051.59|6051.09|6051.47|6050.97|6051.72|6051.22|6051.47|6050.97|143
1738952700000|2025-02-07 18:25:00|6051.22|6050.72|6051.22|6050.72|6051.72|6051.22|6051.22|6050.72|262
1738952710000|2025-02-07 18:25:10|6050.97|6050.47|6051.47|6050.97|6051.72|6051.22|6050.97|6050.47|222
1738952720000|2025-02-07 18:25:20|6051.22|6050.72|6050.22|6049.72|6051.22|6050.72|6049.97|6049.47|195
1738952730000|2025-02-07 18:25:30|6050.47|6049.97|6050.97|6050.47|6050.97|6050.47|6049.84|6049.34|158
1738952740000|2025-02-07 18:25:40|6050.72|6050.22|6050.22|6049.72|6050.72|6050.22|6050.22|6049.72|325
1738952750000|2025-02-07 18:25:50|6050.47|6049.97|6050.72|6050.22|6050.97|6050.47|6050.34|6049.84|156
1738952760000|2025-02-07 18:26:00|6050.47|6049.97|6050.72|6050.22|6050.97|6050.47|6050.22|6049.72|166
1738952770000|2025-02-07 18:26:10|6051.22|6050.72|6051.72|6051.22|6051.72|6051.22|6051.22|6050.72|189
1738952780000|2025-02-07 18:26:20|6051.97|6051.47|6051.97|6051.47|6052.22|6051.72|6051.72|6051.22|159
1738952790000|2025-02-07 18:26:30|6051.72|6051.22|6051.47|6050.97|6051.97|6051.47|6050.72|6050.22|227
1738952800000|2025-02-07 18:26:40|6051.72|6051.22|6051.97|6051.47|6052.22|6051.72|6051.72|6051.22|132
1738952810000|2025-02-07 18:26:50|6051.72|6051.22|6052.22|6051.72|6052.47|6051.97|6051.72|6051.22|165
1738952820000|2025-02-07 18:27:00|6051.97|6051.47|6052.72|6052.22|6052.72|6052.22|6051.97|6051.47|214
1738952830000|2025-02-07 18:27:10|6052.84|6052.34|6052.47|6051.97|6052.97|6052.47|6052.22|6051.72|198
1738952840000|2025-02-07 18:27:20|6052.22|6051.72|6052.47|6051.97|6052.47|6051.97|6051.97|6051.47|172
1738952850000|2025-02-07 18:27:30|6052.22|6051.72|6052.22|6051.72|6052.22|6051.72|6052.22|6051.72|86
1738952860000|2025-02-07 18:27:40|6051.97|6051.47|6052.47|6051.97|6052.47|6051.97|6051.97|6051.47|126
1738952870000|2025-02-07 18:27:50|6052.22|6051.72|6052.97|6052.47|6052.97|6052.47|6052.22|6051.72|170
1738952880000|2025-02-07 18:28:00|6052.72|6052.22|6052.47|6051.97|6052.97|6052.47|6052.22|6051.72|331
1738952890000|2025-02-07 18:28:10|6052.22|6051.72|6051.72|6051.22|6052.47|6051.97|6051.72|6051.22|265
1738952900000|2025-02-07 18:28:20|6051.47|6050.97|6051.22|6050.72|6051.72|6051.22|6050.97|6050.47|205
1738952910000|2025-02-07 18:28:30|6050.97|6050.47|6052.47|6051.97|6052.47|6051.97|6050.97|6050.47|345
1738952920000|2025-02-07 18:28:40|6052.72|6052.22|6052.72|6052.22|6052.97|6052.47|6052.47|6051.97|199
1738952930000|2025-02-07 18:28:50|6052.97|6052.47|6053.22|6052.72|6053.22|6052.72|6052.72|6052.22|86
1738952940000|2025-02-07 18:29:00|6052.97|6052.47|6052.47|6051.97|6052.97|6052.47|6052.22|6051.72|137
1738952950000|2025-02-07 18:29:10|6052.22|6051.72|6052.22|6051.72|6052.72|6052.22|6051.97|6051.47|397
1738952960000|2025-02-07 18:29:20|6051.97|6051.47|6051.72|6051.22|6052.47|6051.97|6051.72|6051.22|488
1738952970000|2025-02-07 18:29:30|6051.47|6050.97|6051.47|6050.97|6051.47|6050.97|6050.97|6050.47|310
1738952980000|2025-02-07 18:29:40|6051.72|6051.22|6051.47|6050.97|6051.72|6051.22|6051.22|6050.72|119
1738952990000|2025-02-07 18:29:50|6051.72|6051.22|6051.97|6051.47|6051.97|6051.47|6051.72|6051.22|115
1738953000000|2025-02-07 18:30:00|6051.72|6051.22|6051.97|6051.47|6051.97|6051.47|6050.72|6050.22|357
1738953010000|2025-02-07 18:30:10|6052.22|6051.72|6052.47|6051.97|6052.72|6052.22|6051.72|6051.22|159
1738953020000|2025-02-07 18:30:20|6052.72|6052.22|6052.72|6052.22|6052.97|6052.47|6052.72|6052.22|124
1738953030000|2025-02-07 18:30:30|6052.47|6051.97|6052.22|6051.72|6052.97|6052.47|6052.22|6051.72|214
1738953040000|2025-02-07 18:30:40|6051.97|6051.47|6052.47|6051.97|6052.47|6051.97|6051.72|6051.22|179
1738953050000|2025-02-07 18:30:50|6052.22|6051.72|6052.47|6051.97|6052.72|6052.22|6052.22|6051.72|182
1738953060000|2025-02-07 18:31:00|6052.72|6052.22|6052.47|6051.97|6052.72|6052.22|6052.22|6051.72|156
1738953070000|2025-02-07 18:31:10|6052.72|6052.22|6052.47|6051.97|6052.97|6052.47|6052.22|6051.72|147
1738953080000|2025-02-07 18:31:20|6052.22|6051.72|6052.47|6051.97|6052.47|6051.97|6051.97|6051.47|168
1738953090000|2025-02-07 18:31:30|6052.59|6052.09|6052.97|6052.47|6052.97|6052.47|6052.47|6051.97|206
1738953100000|2025-02-07 18:31:40|6052.72|6052.22|6052.97|6052.47|6052.97|6052.47|6052.47|6051.97|182
1738953110000|2025-02-07 18:31:50|6052.72|6052.22|6052.97|6052.47|6053.22|6052.72|6052.72|6052.22|223
1738953120000|2025-02-07 18:32:00|6053.22|6052.72|6053.22|6052.72|6053.72|6053.22|6053.22|6052.72|313
1738953130000|2025-02-07 18:32:10|6053.47|6052.97|6053.47|6052.97|6053.97|6053.47|6053.47|6052.97|335
1738953140000|2025-02-07 18:32:20|6053.72|6053.22|6053.22|6052.72|6053.97|6053.47|6052.97|6052.47|170
1738953150000|2025-02-07 18:32:30|6053.09|6052.59|6053.47|6052.97|6053.47|6052.97|6053.09|6052.59|193
1738953160000|2025-02-07 18:32:40|6053.22|6052.72|6052.47|6051.97|6053.22|6052.72|6052.47|6051.97|253
1738953170000|2025-02-07 18:32:50|6052.72|6052.22|6053.09|6052.59|6053.09|6052.59|6052.47|6051.97|179
1738953180000|2025-02-07 18:33:00|6053.22|6052.72|6052.97|6052.47|6053.22|6052.72|6052.72|6052.22|152
1738953190000|2025-02-07 18:33:10|6052.72|6052.22|6052.09|6051.59|6052.72|6052.22|6051.72|6051.22|217
1738953200000|2025-02-07 18:33:20|6051.97|6051.47|6052.22|6051.72|6052.22|6051.72|6051.72|6051.22|140
1738953210000|2025-02-07 18:33:30|6051.97|6051.47|6051.97|6051.47|6051.97|6051.47|6051.72|6051.22|185
1738953220000|2025-02-07 18:33:40|6051.72|6051.22|6051.72|6051.22|6051.97|6051.47|6051.47|6050.97|85
1738953230000|2025-02-07 18:33:50|6051.97|6051.47|6052.22|6051.72|6052.22|6051.72|6051.72|6051.22|117
1738953240000|2025-02-07 18:34:00|6052.72|6052.22|6052.47|6051.97|6052.72|6052.22|6052.47|6051.97|143
1738953250000|2025-02-07 18:34:10|6052.72|6052.22|6052.72|6052.22|6052.72|6052.22|6052.47|6051.97|70
1738953260000|2025-02-07 18:34:20|6052.59|6052.09|6052.59|6052.09|6052.97|6052.47|6052.47|6051.97|274
1738953270000|2025-02-07 18:34:30|6052.47|6051.97|6052.97|6052.47|6053.22|6052.72|6052.47|6051.97|124
1738953280000|2025-02-07 18:34:40|6053.22|6052.72|6053.72|6053.22|6053.97|6053.47|6052.72|6052.22|305
1738953290000|2025-02-07 18:34:50|||||||||80
1738953300000|2025-02-07 18:35:00|6053.47|6052.97|6053.22|6052.72|6053.72|6053.22|6053.22|6052.72|206
1738953310000|2025-02-07 18:35:10|6052.97|6052.47|6053.22|6052.72|6053.22|6052.72|6052.97|6052.47|67
1738953320000|2025-02-07 18:35:20|6053.47|6052.97|6054.47|6053.97|6054.47|6053.97|6053.22|6052.72|455
1738953330000|2025-02-07 18:35:30|6054.22|6053.72|6053.97|6053.47|6054.22|6053.72|6053.97|6053.47|93
1738953340000|2025-02-07 18:35:40|6053.72|6053.22|6053.72|6053.22|6053.97|6053.47|6053.72|6053.22|91
1738953350000|2025-02-07 18:35:50|6053.47|6052.97|6053.97|6053.47|6053.97|6053.47|6053.22|6052.72|211
1738953360000|2025-02-07 18:36:00|6054.22|6053.72|6054.72|6054.22|6054.72|6054.22|6054.22|6053.72|143
1738953370000|2025-02-07 18:36:10|6054.97|6054.47|6054.72|6054.22|6054.97|6054.47|6054.72|6054.22|292
1738953380000|2025-02-07 18:36:20|6054.97|6054.47|6054.72|6054.22|6054.97|6054.47|6054.47|6053.97|103
1738953390000|2025-02-07 18:36:30|6054.59|6054.09|6054.22|6053.72|6054.59|6054.09|6053.72|6053.22|380
1738953400000|2025-02-07 18:36:40|6054.47|6053.97|6054.22|6053.72|6054.47|6053.97|6053.97|6053.47|120
1738953410000|2025-02-07 18:36:50|6054.47|6053.97|6054.22|6053.72|6054.47|6053.97|6053.97|6053.47|232
1738953420000|2025-02-07 18:37:00|6053.97|6053.47|6053.97|6053.47|6054.47|6053.97|6053.72|6053.22|150
1738953430000|2025-02-07 18:37:10|6053.84|6053.34|6053.97|6053.47|6053.97|6053.47|6053.47|6052.97|267
1738953440000|2025-02-07 18:37:20|6054.22|6053.72|6054.22|6053.72|6054.47|6053.97|6053.97|6053.47|99
1738953450000|2025-02-07 18:37:30|||||||||28
1738953460000|2025-02-07 18:37:40|6053.97|6053.47|6053.97|6053.47|6054.47|6053.97|6053.97|6053.47|128
1738953470000|2025-02-07 18:37:50|6053.72|6053.22|6053.72|6053.22|6053.72|6053.22|6053.47|6052.97|142
1738953480000|2025-02-07 18:38:00|6053.47|6052.97|6053.22|6052.72|6053.97|6053.47|6052.97|6052.47|302
1738953490000|2025-02-07 18:38:10|6053.47|6052.97|6053.97|6053.47|6054.22|6053.72|6053.47|6052.97|161
1738953500000|2025-02-07 18:38:20|6053.72|6053.22|6053.97|6053.47|6054.22|6053.72|6053.72|6053.22|108
1738953510000|2025-02-07 18:38:30|6054.22|6053.72|6054.22|6053.72|6054.47|6053.97|6054.22|6053.72|144
1738953520000|2025-02-07 18:38:40|6054.09|6053.59|6054.22|6053.72|6054.47|6053.97|6053.97|6053.47|142
1738953530000|2025-02-07 18:38:50|6053.97|6053.47|6054.22|6053.72|6054.22|6053.72|6053.97|6053.47|24
1738953540000|2025-02-07 18:39:00|6053.97|6053.47|6054.22|6053.72|6054.22|6053.72|6053.97|6053.47|82
1738953550000|2025-02-07 18:39:10|6053.97|6053.47|6054.22|6053.72|6054.22|6053.72|6053.97|6053.47|69
1738953560000|2025-02-07 18:39:20|6053.97|6053.47|6054.22|6053.72|6054.47|6053.97|6053.97|6053.47|128
1738953570000|2025-02-07 18:39:30|6053.97|6053.47|6054.72|6054.22|6054.72|6054.22|6053.97|6053.47|160
1738953580000|2025-02-07 18:39:40|6054.47|6053.97|6054.47|6053.97|6054.72|6054.22|6054.47|6053.97|81
1738953590000|2025-02-07 18:39:50|6054.22|6053.72|6054.22|6053.72|6054.47|6053.97|6054.22|6053.72|147
1738953600000|2025-02-07 18:40:00|6053.97|6053.47|6054.22|6053.72|6054.47|6053.97|6053.72|6053.22|192
1738953610000|2025-02-07 18:40:10|6053.97|6053.47|6053.72|6053.22|6054.22|6053.72|6053.72|6053.22|151
1738953620000|2025-02-07 18:40:20|6053.47|6052.97|6051.72|6051.22|6053.47|6052.97|6051.72|6051.22|578
1738953630000|2025-02-07 18:40:30|6051.47|6050.97|6050.97|6050.47|6051.47|6050.97|6050.97|6050.47|505
1738953640000|2025-02-07 18:40:40|6051.22|6050.72|6049.97|6049.47|6051.22|6050.72|6049.97|6049.47|466
1738953650000|2025-02-07 18:40:50|6049.72|6049.22|6049.47|6048.97|6049.97|6049.47|6049.22|6048.72|369
1738953660000|2025-02-07 18:41:00|6049.22|6048.72|6048.72|6048.22|6049.22|6048.72|6048.47|6047.97|735
1738953670000|2025-02-07 18:41:10|6048.22|6047.72|6048.47|6047.97|6048.47|6047.97|6047.72|6047.22|847
1738953680000|2025-02-07 18:41:20|6048.22|6047.72|6045.97|6045.47|6048.47|6047.97|6045.97|6045.47|1187
1738953690000|2025-02-07 18:41:30|6046.22|6045.72|6046.22|6045.72|6047.22|6046.72|6045.72|6045.22|672
1738953700000|2025-02-07 18:41:40|6045.97|6045.47|6047.22|6046.72|6047.22|6046.72|6045.72|6045.22|482
1738953710000|2025-02-07 18:41:50|6046.97|6046.47|6046.72|6046.22|6047.22|6046.72|6046.72|6046.22|425
1738953720000|2025-02-07 18:42:00|6046.97|6046.47|6047.47|6046.97|6048.22|6047.72|6046.97|6046.47|602
1738953730000|2025-02-07 18:42:10|6046.97|6046.47|6046.97|6046.47|6047.47|6046.97|6046.72|6046.22|305
1738953740000|2025-02-07 18:42:20|6046.72|6046.22|6045.97|6045.47|6047.22|6046.72|6045.97|6045.47|414
1738953750000|2025-02-07 18:42:30|6045.47|6044.97|6045.47|6044.97|6045.72|6045.22|6044.97|6044.47|590
1738953760000|2025-02-07 18:42:40|6045.22|6044.72|6045.47|6044.97|6045.97|6045.47|6045.22|6044.72|518
1738953770000|2025-02-07 18:42:50|6045.72|6045.22|6044.47|6043.97|6045.72|6045.22|6044.22|6043.72|795
1738953780000|2025-02-07 18:43:00|6044.72|6044.22|6044.22|6043.72|6044.97|6044.47|6043.97|6043.47|640
1738953790000|2025-02-07 18:43:10|6043.97|6043.47|6042.47|6041.97|6043.97|6043.47|6042.22|6041.72|1060
1738953800000|2025-02-07 18:43:20|6042.22|6041.72|6042.47|6041.97|6042.72|6042.22|6041.72|6041.22|831
1738953810000|2025-02-07 18:43:30|6042.22|6041.72|6042.22|6041.72|6042.72|6042.22|6042.22|6041.72|630
1738953820000|2025-02-07 18:43:40|6041.97|6041.47|6040.97|6040.47|6042.47|6041.97|6040.72|6040.22|611
1738953830000|2025-02-07 18:43:50|6040.72|6040.22|6039.72|6039.22|6040.72|6040.22|6039.47|6038.97|1088
1738953840000|2025-02-07 18:44:00|6039.97|6039.47|6039.47|6038.97|6040.22|6039.72|6039.22|6038.72|570
1738953850000|2025-02-07 18:44:10|6039.72|6039.22|6041.22|6040.72|6041.47|6040.97|6039.72|6039.22|1039
1738953860000|2025-02-07 18:44:20|6040.97|6040.47|6040.47|6039.97|6041.22|6040.72|6040.22|6039.72|570
1738953870000|2025-02-07 18:44:30|6040.22|6039.72|6040.72|6040.22|6041.22|6040.72|6040.22|6039.72|363
1738953880000|2025-02-07 18:44:40|6040.47|6039.97|6041.22|6040.72|6041.22|6040.72|6040.22|6039.72|395
1738953890000|2025-02-07 18:44:50|6041.47|6040.97|6041.97|6041.47|6041.97|6041.47|6040.97|6040.47|391
1738953900000|2025-02-07 18:45:00|6042.47|6041.97|6039.97|6039.47|6042.47|6041.97|6039.72|6039.22|1097
1738953910000|2025-02-07 18:45:10|6039.84|6039.34|6039.47|6038.97|6040.22|6039.72|6038.97|6038.47|763
1738953920000|2025-02-07 18:45:20|6039.22|6038.72|6039.22|6038.72|6039.97|6039.47|6038.47|6037.97|945
1738953930000|2025-02-07 18:45:30|6038.97|6038.47|6039.22|6038.72|6039.72|6039.22|6038.47|6037.97|509
1738953940000|2025-02-07 18:45:40|6038.97|6038.47|6038.72|6038.22|6038.97|6038.47|6038.22|6037.72|503
1738953950000|2025-02-07 18:45:50|6038.47|6037.97|6038.47|6037.97|6038.72|6038.22|6037.72|6037.22|624
1738953960000|2025-02-07 18:46:00|6037.97|6037.47|6038.72|6038.22|6039.22|6038.72|6037.97|6037.47|544
1738953970000|2025-02-07 18:46:10|6038.47|6037.97|6038.97|6038.47|6039.22|6038.72|6037.97|6037.47|452
1738953980000|2025-02-07 18:46:20|6038.72|6038.22|6039.47|6038.97|6040.47|6039.97|6038.72|6038.22|381
1738953990000|2025-02-07 18:46:30|6039.22|6038.72|6039.22|6038.72|6039.72|6039.22|6039.22|6038.72|320
1738954000000|2025-02-07 18:46:40|6039.47|6038.97|6039.72|6039.22|6039.72|6039.22|6038.47|6037.97|384
1738954010000|2025-02-07 18:46:50|6039.47|6038.97|6039.22|6038.72|6040.22|6039.72|6039.22|6038.72|331
1738954020000|2025-02-07 18:47:00|6038.97|6038.47|6039.22|6038.72|6039.47|6038.97|6038.22|6037.72|444
1738954030000|2025-02-07 18:47:10|6039.47|6038.97|6039.22|6038.72|6039.47|6038.97|6038.97|6038.47|231
1738954040000|2025-02-07 18:47:20|6038.97|6038.47|6039.72|6039.22|6040.47|6039.97|6038.97|6038.47|358
1738954050000|2025-02-07 18:47:30|6039.59|6039.09|6039.72|6039.22|6040.22|6039.72|6039.47|6038.97|279
1738954060000|2025-02-07 18:47:40|6039.22|6038.72|6038.97|6038.47|6039.72|6039.22|6038.97|6038.47|244
1738954070000|2025-02-07 18:47:50|6039.22|6038.72|6039.72|6039.22|6039.97|6039.47|6039.22|6038.72|325
1738954080000|2025-02-07 18:48:00|6039.47|6038.97|6036.97|6036.47|6039.97|6039.47|6036.97|6036.47|642
1738954090000|2025-02-07 18:48:10|6036.47|6035.97|6037.72|6037.22|6037.72|6037.22|6036.22|6035.72|980
1738954100000|2025-02-07 18:48:20|6037.84|6037.34|6037.47|6036.97|6037.84|6037.34|6037.47|6036.97|309
1738954110000|2025-02-07 18:48:30|6036.97|6036.47|6036.97|6036.47|6037.47|6036.97|6036.72|6036.22|403
1738954120000|2025-02-07 18:48:40|6037.09|6036.59|6037.22|6036.72|6037.22|6036.72|6036.97|6036.47|351
1738954130000|2025-02-07 18:48:50|6037.47|6036.97|6036.97|6036.47|6037.72|6037.22|6036.97|6036.47|373
1738954140000|2025-02-07 18:49:00|6037.22|6036.72|6039.47|6038.97|6039.47|6038.97|6037.22|6036.72|594
1738954150000|2025-02-07 18:49:10|6038.97|6038.47|6038.47|6037.97|6038.97|6038.47|6038.22|6037.72|334
1738954160000|2025-02-07 18:49:20|6038.22|6037.72|6038.47|6037.97|6038.47|6037.97|6038.22|6037.72|249
1738954170000|2025-02-07 18:49:30|6038.22|6037.72|6038.72|6038.22|6038.97|6038.47|6037.97|6037.47|395
1738954180000|2025-02-07 18:49:40|6038.97|6038.47|6038.72|6038.22|6039.22|6038.72|6037.97|6037.47|349
1738954190000|2025-02-07 18:49:50|6038.97|6038.47|6038.97|6038.47|6039.22|6038.72|6038.72|6038.22|369
1738954200000|2025-02-07 18:50:00|6039.22|6038.72|6039.97|6039.47|6040.47|6039.97|6039.22|6038.72|584
1738954210000|2025-02-07 18:50:10|6039.22|6038.72|6039.72|6039.22|6039.97|6039.47|6038.72|6038.22|460
1738954220000|2025-02-07 18:50:20|6039.47|6038.97|6039.22|6038.72|6039.72|6039.22|6038.72|6038.22|432
1738954230000|2025-02-07 18:50:30|6039.47|6038.97|6039.22|6038.72|6039.72|6039.22|6038.72|6038.22|342
1738954240000|2025-02-07 18:50:40|6038.97|6038.47|6037.47|6036.97|6038.97|6038.47|6036.97|6036.47|478
1738954250000|2025-02-07 18:50:50|6037.09|6036.59|6039.22|6038.72|6039.22|6038.72|6036.72|6036.22|710
1738954260000|2025-02-07 18:51:00|6038.97|6038.47|6038.47|6037.97|6039.22|6038.72|6038.22|6037.72|343
1738954270000|2025-02-07 18:51:10|6038.72|6038.22|6038.72|6038.22|6039.72|6039.22|6038.47|6037.97|317
1738954280000|2025-02-07 18:51:20|6038.22|6037.72|6038.72|6038.22|6038.97|6038.47|6038.22|6037.72|376
1738954290000|2025-02-07 18:51:30|6038.47|6037.97|6038.22|6037.72|6038.47|6037.97|6037.97|6037.47|190
1738954300000|2025-02-07 18:51:40|6037.97|6037.47|6038.97|6038.47|6038.97|6038.47|6037.72|6037.22|242
1738954310000|2025-02-07 18:51:50|6039.22|6038.72|6039.22|6038.72|6039.22|6038.72|6038.97|6038.47|189
1738954320000|2025-02-07 18:52:00|6039.47|6038.97|6038.09|6037.59|6040.47|6039.97|6037.97|6037.47|574
1738954330000|2025-02-07 18:52:10|6038.22|6037.72|6037.97|6037.47|6038.22|6037.72|6037.72|6037.22|216
1738954340000|2025-02-07 18:52:20|6037.72|6037.22|6037.97|6037.47|6038.47|6037.97|6037.72|6037.22|247
1738954350000|2025-02-07 18:52:30|6038.09|6037.59|6037.72|6037.22|6038.22|6037.72|6037.47|6036.97|149
1738954360000|2025-02-07 18:52:40|6037.47|6036.97|6037.22|6036.72|6037.47|6036.97|6036.72|6036.22|229
1738954370000|2025-02-07 18:52:50|6037.72|6037.22|6037.22|6036.72|6037.72|6037.22|6037.22|6036.72|199
1738954380000|2025-02-07 18:53:00|6036.97|6036.47|6035.47|6034.97|6036.97|6036.47|6035.47|6034.97|610
1738954390000|2025-02-07 18:53:10|6035.72|6035.22|6034.97|6034.47|6035.97|6035.47|6034.97|6034.47|395
1738954400000|2025-02-07 18:53:20|6034.72|6034.22|6034.47|6033.97|6035.22|6034.72|6034.22|6033.72|467
1738954410000|2025-02-07 18:53:30|6034.72|6034.22|6034.72|6034.22|6035.22|6034.72|6034.72|6034.22|415
1738954420000|2025-02-07 18:53:40|6034.84|6034.34|6034.97|6034.47|6034.97|6034.47|6034.72|6034.22|312
1738954430000|2025-02-07 18:53:50|6035.22|6034.72|6035.72|6035.22|6035.72|6035.22|6035.22|6034.72|329
1738954440000|2025-02-07 18:54:00|6036.22|6035.72|6036.97|6036.47|6037.22|6036.72|6036.22|6035.72|897
1738954450000|2025-02-07 18:54:10|6036.72|6036.22|6036.47|6035.97|6036.97|6036.47|6036.22|6035.72|317
1738954460000|2025-02-07 18:54:20|6036.22|6035.72|6036.47|6035.97|6036.72|6036.22|6035.72|6035.22|378
1738954470000|2025-02-07 18:54:30|6036.72|6036.22|6036.47|6035.97|6036.72|6036.22|6036.22|6035.72|308
1738954480000|2025-02-07 18:54:40|6036.22|6035.72|6035.22|6034.72|6036.22|6035.72|6035.22|6034.72|318
1738954490000|2025-02-07 18:54:50|6034.97|6034.47|6035.72|6035.22|6035.97|6035.47|6034.72|6034.22|498
1738954500000|2025-02-07 18:55:00|6035.97|6035.47|6035.47|6034.97|6035.97|6035.47|6034.97|6034.47|181
1738954510000|2025-02-07 18:55:10|6035.22|6034.72|6035.22|6034.72|6035.47|6034.97|6034.97|6034.47|286
1738954520000|2025-02-07 18:55:20|6035.47|6034.97|6035.47|6034.97|6035.72|6035.22|6035.22|6034.72|227
1738954530000|2025-02-07 18:55:30|6035.59|6035.09|6035.47|6034.97|6035.97|6035.47|6035.47|6034.97|238
1738954540000|2025-02-07 18:55:40|6034.97|6034.47|6035.72|6035.22|6035.72|6035.22|6034.97|6034.47|343
1738954550000|2025-02-07 18:55:50|6035.59|6035.09|6035.47|6034.97|6035.59|6035.09|6035.22|6034.72|140
1738954560000|2025-02-07 18:56:00|6035.97|6035.47|6035.47|6034.97|6035.97|6035.47|6035.22|6034.72|364
1738954570000|2025-02-07 18:56:10|6036.22|6035.72|6035.72|6035.22|6036.72|6036.22|6035.72|6035.22|293
1738954580000|2025-02-07 18:56:20|6035.97|6035.47|6034.72|6034.22|6036.22|6035.72|6034.47|6033.97|363
1738954590000|2025-02-07 18:56:30|6034.97|6034.47|6035.22|6034.72|6035.47|6034.97|6034.72|6034.22|239
1738954600000|2025-02-07 18:56:40|6034.97|6034.47|6034.72|6034.22|6035.09|6034.59|6034.72|6034.22|174
1738954610000|2025-02-07 18:56:50|6034.47|6033.97|6034.47|6033.97|6034.97|6034.47|6034.47|6033.97|201
1738954620000|2025-02-07 18:57:00|6034.72|6034.22|6034.72|6034.22|6035.22|6034.72|6034.72|6034.22|300
1738954630000|2025-02-07 18:57:10|6035.22|6034.72|6035.22|6034.72|6035.72|6035.22|6035.22|6034.72|425
1738954640000|2025-02-07 18:57:20|6034.72|6034.22|6034.47|6033.97|6034.84|6034.34|6034.47|6033.97|341
1738954650000|2025-02-07 18:57:30|6034.22|6033.72|6034.47|6033.97|6034.47|6033.97|6033.72|6033.22|503
1738954660000|2025-02-07 18:57:40|6034.72|6034.22|6032.97|6032.47|6034.72|6034.22|6032.97|6032.47|458
1738954670000|2025-02-07 18:57:50|6033.22|6032.72|6032.97|6032.47|6033.97|6033.47|6032.47|6031.97|726
1738954680000|2025-02-07 18:58:00|6033.22|6032.72|6031.47|6030.97|6033.22|6032.72|6031.47|6030.97|981
1738954690000|2025-02-07 18:58:10|6031.22|6030.72|6031.72|6031.22|6031.72|6031.22|6031.22|6030.72|700
1738954700000|2025-02-07 18:58:20|6031.47|6030.97|6031.97|6031.47|6032.22|6031.72|6031.47|6030.97|530
1738954710000|2025-02-07 18:58:30|6031.72|6031.22|6032.22|6031.72|6032.22|6031.72|6031.72|6031.22|225
1738954720000|2025-02-07 18:58:40|6031.97|6031.47|6032.72|6032.22|6032.72|6032.22|6031.97|6031.47|337
1738954730000|2025-02-07 18:58:50|6033.22|6032.72|6032.47|6031.97|6033.22|6032.72|6032.47|6031.97|673
1738954740000|2025-02-07 18:59:00|6032.72|6032.22|6032.72|6032.22|6032.72|6032.22|6032.34|6031.84|253
1738954750000|2025-02-07 18:59:10|6032.97|6032.47|6032.72|6032.22|6032.97|6032.47|6031.97|6031.47|317
1738954760000|2025-02-07 18:59:20|6032.47|6031.97|6030.47|6029.97|6032.72|6032.22|6030.47|6029.97|1659
1738954770000|2025-02-07 18:59:30|6030.22|6029.72|6030.72|6030.22|6030.72|6030.22|6030.22|6029.72|401
1738954780000|2025-02-07 18:59:40|6030.47|6029.97|6030.22|6029.72|6030.47|6029.97|6029.72|6029.22|629
1738954790000|2025-02-07 18:59:50|6030.47|6029.97|6030.72|6030.22|6030.72|6030.22|6030.47|6029.97|297
1738954800000|2025-02-07 19:00:00|6030.47|6029.97|6030.22|6029.72|6030.47|6029.97|6029.47|6028.97|848
1738954810000|2025-02-07 19:00:10|6029.97|6029.47|6030.22|6029.72|6030.72|6030.22|6029.97|6029.47|574
1738954820000|2025-02-07 19:00:20|6030.47|6029.97|6030.72|6030.22|6030.97|6030.47|6029.97|6029.47|409
1738954830000|2025-02-07 19:00:30|6030.97|6030.47|6029.47|6028.97|6030.97|6030.47|6029.47|6028.97|474
1738954840000|2025-02-07 19:00:40|6029.72|6029.22|6029.72|6029.22|6030.22|6029.72|6029.72|6029.22|236
1738954850000|2025-02-07 19:00:50|6029.97|6029.47|6030.72|6030.22|6030.72|6030.22|6029.97|6029.47|568
1738954860000|2025-02-07 19:01:00|6030.47|6029.97|6031.22|6030.72|6031.47|6030.97|6030.47|6029.97|519
1738954870000|2025-02-07 19:01:10|6031.47|6030.97|6030.97|6030.47|6031.72|6031.22|6030.97|6030.47|424
1738954880000|2025-02-07 19:01:20|6030.47|6029.97|6031.72|6031.22|6031.72|6031.22|6030.47|6029.97|494
1738954890000|2025-02-07 19:01:30|6031.47|6030.97|6031.97|6031.47|6032.47|6031.97|6031.22|6030.72|724
1738954900000|2025-02-07 19:01:40|6031.72|6031.22|6032.22|6031.72|6032.47|6031.97|6031.47|6030.97|478
1738954910000|2025-02-07 19:01:50|6031.97|6031.47|6031.97|6031.47|6032.22|6031.72|6031.47|6030.97|614
1738954920000|2025-02-07 19:02:00|6031.72|6031.22|6031.47|6030.97|6031.72|6031.22|6030.97|6030.47|427
1738954930000|2025-02-07 19:02:10|6031.97|6031.47|6031.97|6031.47|6032.22|6031.72|6031.47|6030.97|157
1738954940000|2025-02-07 19:02:20|6032.47|6031.97|6031.72|6031.22|6032.47|6031.97|6031.72|6031.22|249
1738954950000|2025-02-07 19:02:30|6031.22|6030.72|6031.47|6030.97|6031.47|6030.97|6030.97|6030.47|296
1738954960000|2025-02-07 19:02:40|6031.22|6030.72|6031.22|6030.72|6031.97|6031.47|6030.97|6030.47|233
1738954970000|2025-02-07 19:02:50|6031.47|6030.97|6031.72|6031.22|6031.72|6031.22|6030.97|6030.47|208
1738954980000|2025-02-07 19:03:00|6031.59|6031.09|6032.97|6032.47|6032.97|6032.47|6031.47|6030.97|325
1738954990000|2025-02-07 19:03:10|6033.22|6032.72|6032.97|6032.47|6033.22|6032.72|6032.47|6031.97|324
1738955000000|2025-02-07 19:03:20|6032.72|6032.22|6033.47|6032.97|6033.72|6033.22|6032.72|6032.22|412
1738955010000|2025-02-07 19:03:30|6033.22|6032.72|6032.72|6032.22|6033.22|6032.72|6032.72|6032.22|330
1738955020000|2025-02-07 19:03:40|6032.97|6032.47|6032.97|6032.47|6033.22|6032.72|6032.47|6031.97|303
1738955030000|2025-02-07 19:03:50|6032.72|6032.22|6032.97|6032.47|6033.22|6032.72|6032.72|6032.22|118
1738955040000|2025-02-07 19:04:00|6033.22|6032.72|6032.97|6032.47|6034.22|6033.72|6032.72|6032.22|575
1738955050000|2025-02-07 19:04:10|6032.72|6032.22|6032.22|6031.72|6032.72|6032.22|6031.97|6031.47|477
1738955060000|2025-02-07 19:04:20|6031.97|6031.47|6032.72|6032.22|6032.97|6032.47|6031.97|6031.47|159
1738955070000|2025-02-07 19:04:30|6032.97|6032.47|6033.97|6033.47|6033.97|6033.47|6032.97|6032.47|262
1738955080000|2025-02-07 19:04:40|6034.22|6033.72|6032.72|6032.22|6034.22|6033.72|6032.59|6032.09|259
1738955090000|2025-02-07 19:04:50|6032.97|6032.47|6033.47|6032.97|6033.47|6032.97|6032.97|6032.47|228
1738955100000|2025-02-07 19:05:00|6033.22|6032.72|6033.47|6032.97|6033.97|6033.47|6033.22|6032.72|364
1738955110000|2025-02-07 19:05:10|6033.22|6032.72|6033.97|6033.47|6034.22|6033.72|6033.22|6032.72|359
1738955120000|2025-02-07 19:05:20|6034.22|6033.72|6034.47|6033.97|6034.47|6033.97|6033.97|6033.47|248
1738955130000|2025-02-07 19:05:30|6034.22|6033.72|6032.72|6032.22|6034.47|6033.97|6032.72|6032.22|485
1738955140000|2025-02-07 19:05:40|6032.97|6032.47|6033.22|6032.72|6033.47|6032.97|6032.97|6032.47|173
1738955150000|2025-02-07 19:05:50|6032.97|6032.47|6032.72|6032.22|6032.97|6032.47|6032.22|6031.72|408
1738955160000|2025-02-07 19:06:00|6032.47|6031.97|6031.97|6031.47|6032.47|6031.97|6031.72|6031.22|409
1738955170000|2025-02-07 19:06:10|6032.22|6031.72|6031.97|6031.47|6032.47|6031.97|6031.97|6031.47|136
1738955180000|2025-02-07 19:06:20|6031.72|6031.22|6031.97|6031.47|6032.22|6031.72|6031.72|6031.22|148
1738955190000|2025-02-07 19:06:30|6031.72|6031.22|6031.97|6031.47|6031.97|6031.47|6031.72|6031.22|154
1738955200000|2025-02-07 19:06:40|6031.47|6030.97|6031.47|6030.97|6031.47|6030.97|6031.47|6030.97|177
1738955210000|2025-02-07 19:06:50|6031.72|6031.22|6030.47|6029.97|6031.72|6031.22|6030.47|6029.97|344
1738955220000|2025-02-07 19:07:00|6030.22|6029.72|6028.72|6028.22|6030.22|6029.72|6028.47|6027.97|1027
1738955230000|2025-02-07 19:07:10|6028.97|6028.47|6029.22|6028.72|6029.72|6029.22|6028.97|6028.47|411
1738955240000|2025-02-07 19:07:20|6029.47|6028.97|6029.72|6029.22|6030.22|6029.72|6029.47|6028.97|359
1738955250000|2025-02-07 19:07:30|6029.47|6028.97|6029.72|6029.22|6029.97|6029.47|6029.47|6028.97|228
1738955260000|2025-02-07 19:07:40|6029.97|6029.47|6029.72|6029.22|6029.97|6029.47|6029.47|6028.97|188
1738955270000|2025-02-07 19:07:50|6029.97|6029.47|6029.72|6029.22|6029.97|6029.47|6029.22|6028.72|310
1738955280000|2025-02-07 19:08:00|6029.97|6029.47|6030.09|6029.59|6030.47|6029.97|6029.72|6029.22|520
1738955290000|2025-02-07 19:08:10|6029.97|6029.47|6030.22|6029.72|6030.59|6030.09|6029.72|6029.22|198
1738955300000|2025-02-07 19:08:20|6030.47|6029.97|6030.22|6029.72|6030.47|6029.97|6029.97|6029.47|161
1738955310000|2025-02-07 19:08:30|6030.47|6029.97|6030.47|6029.97|6031.22|6030.72|6030.22|6029.72|326
1738955320000|2025-02-07 19:08:40|6030.22|6029.72|6030.22|6029.72|6030.47|6029.97|6029.97|6029.47|220
1738955330000|2025-02-07 19:08:50|6029.97|6029.47|6030.22|6029.72|6030.22|6029.72|6029.47|6028.97|303
1738955340000|2025-02-07 19:09:00|6030.97|6030.47|6030.72|6030.22|6031.97|6031.47|6030.72|6030.22|674
1738955350000|2025-02-07 19:09:10|6030.47|6029.97|6030.22|6029.72|6030.47|6029.97|6029.97|6029.47|371
1738955360000|2025-02-07 19:09:20|6030.47|6029.97|6030.97|6030.47|6030.97|6030.47|6030.22|6029.72|123
1738955370000|2025-02-07 19:09:30|6030.72|6030.22|6031.22|6030.72|6031.22|6030.72|6030.72|6030.22|201
1738955380000|2025-02-07 19:09:40|6030.97|6030.47|6031.72|6031.22|6031.72|6031.22|6030.97|6030.47|256
1738955390000|2025-02-07 19:09:50|6031.47|6030.97|6030.97|6030.47|6031.72|6031.22|6030.72|6030.22|315
1738955400000|2025-02-07 19:10:00|6030.72|6030.22|6031.72|6031.22|6031.72|6031.22|6030.72|6030.22|224
1738955410000|2025-02-07 19:10:10|6031.97|6031.47|6032.22|6031.72|6032.22|6031.72|6031.47|6030.97|543
1738955420000|2025-02-07 19:10:20|6032.09|6031.59|6030.97|6030.47|6032.22|6031.72|6030.97|6030.47|264
1738955430000|2025-02-07 19:10:30|6030.72|6030.22|6030.47|6029.97|6030.72|6030.22|6030.22|6029.72|311
1738955440000|2025-02-07 19:10:40|6030.72|6030.22|6029.22|6028.72|6030.72|6030.22|6029.22|6028.72|347
1738955450000|2025-02-07 19:10:50|6028.97|6028.47|6029.22|6028.72|6029.47|6028.97|6028.97|6028.47|251
1738955460000|2025-02-07 19:11:00|6028.97|6028.47|6028.72|6028.22|6029.22|6028.72|6028.72|6028.22|288
1738955470000|2025-02-07 19:11:10|6028.47|6027.97|6028.22|6027.72|6028.47|6027.97|6027.97|6027.47|450
1738955480000|2025-02-07 19:11:20|6027.97|6027.47|6028.22|6027.72|6028.72|6028.22|6027.97|6027.47|281
1738955490000|2025-02-07 19:11:30|6027.97|6027.47|6028.22|6027.72|6028.22|6027.72|6027.72|6027.22|213
1738955500000|2025-02-07 19:11:40|6027.72|6027.22|6027.22|6026.72|6027.97|6027.47|6027.22|6026.72|1028
1738955510000|2025-02-07 19:11:50|6026.97|6026.47|6027.22|6026.72|6027.47|6026.97|6026.97|6026.47|417
1738955520000|2025-02-07 19:12:00|6027.09|6026.59|6025.59|6025.09|6027.22|6026.72|6025.47|6024.97|624
1738955530000|2025-02-07 19:12:10|6025.97|6025.47|6025.97|6025.47|6026.22|6025.72|6025.22|6024.72|879
1738955540000|2025-02-07 19:12:20|6025.72|6025.22|6025.97|6025.47|6026.22|6025.72|6025.47|6024.97|348
1738955550000|2025-02-07 19:12:30|6026.22|6025.72|6025.72|6025.22|6026.22|6025.72|6025.22|6024.72|607
1738955560000|2025-02-07 19:12:40|6025.97|6025.47|6025.47|6024.97|6025.97|6025.47|6025.47|6024.97|367
1738955570000|2025-02-07 19:12:50|6025.72|6025.22|6025.47|6024.97|6025.97|6025.47|6025.47|6024.97|335
1738955580000|2025-02-07 19:13:00|6025.97|6025.47|6027.47|6026.97|6027.47|6026.97|6025.97|6025.47|708
1738955590000|2025-02-07 19:13:10|6027.22|6026.72|6026.72|6026.22|6027.22|6026.72|6026.47|6025.97|258
1738955600000|2025-02-07 19:13:20|6026.47|6025.97|6026.72|6026.22|6026.72|6026.22|6026.47|6025.97|202
1738955610000|2025-02-07 19:13:30|6026.97|6026.47|6026.72|6026.22|6026.97|6026.47|6026.72|6026.22|226
1738955620000|2025-02-07 19:13:40|6026.47|6025.97|6026.72|6026.22|6026.72|6026.22|6026.47|6025.97|172
1738955630000|2025-02-07 19:13:50|6026.47|6025.97|6026.97|6026.47|6026.97|6026.47|6026.47|6025.97|170
1738955640000|2025-02-07 19:14:00|6026.72|6026.22|6027.22|6026.72|6027.47|6026.97|6026.72|6026.22|163
1738955650000|2025-02-07 19:14:10|6027.47|6026.97|6027.72|6027.22|6028.22|6027.72|6027.22|6026.72|423
1738955660000|2025-02-07 19:14:20|6027.97|6027.47|6027.72|6027.22|6028.47|6027.97|6027.72|6027.22|284
1738955670000|2025-02-07 19:14:30|6027.47|6026.97|6027.47|6026.97|6027.72|6027.22|6027.22|6026.72|286
1738955680000|2025-02-07 19:14:40|6027.22|6026.72|6027.47|6026.97|6027.72|6027.22|6027.22|6026.72|188
1738955690000|2025-02-07 19:14:50|6027.22|6026.72|6027.72|6027.22|6027.72|6027.22|6026.97|6026.47|260
1738955700000|2025-02-07 19:15:00|6027.97|6027.47|6028.22|6027.72|6028.72|6028.22|6027.72|6027.22|563
1738955710000|2025-02-07 19:15:10|6027.97|6027.47|6026.97|6026.47|6027.97|6027.47|6026.97|6026.47|301
1738955720000|2025-02-07 19:15:20|6026.72|6026.22|6026.97|6026.47|6026.97|6026.47|6026.72|6026.22|180
1738955730000|2025-02-07 19:15:30|6027.47|6026.97|6027.47|6026.97|6027.72|6027.22|6027.47|6026.97|254
1738955740000|2025-02-07 19:15:40|6027.22|6026.72|6029.22|6028.72|6029.22|6028.72|6027.22|6026.72|376
1738955750000|2025-02-07 19:15:50|6028.97|6028.47|6028.47|6027.97|6029.47|6028.97|6028.47|6027.97|447
1738955760000|2025-02-07 19:16:00|6028.22|6027.72|6028.47|6027.97|6028.97|6028.47|6028.22|6027.72|323
1738955770000|2025-02-07 19:16:10|6028.72|6028.22|6029.47|6028.97|6029.97|6029.47|6028.47|6027.97|403
1738955780000|2025-02-07 19:16:20|6029.22|6028.72|6029.22|6028.72|6029.72|6029.22|6028.72|6028.22|364
1738955790000|2025-02-07 19:16:30|6029.47|6028.97|6029.97|6029.47|6029.97|6029.47|6029.22|6028.72|261
1738955800000|2025-02-07 19:16:40|6029.72|6029.22|6030.22|6029.72|6030.47|6029.97|6029.72|6029.22|290
1738955810000|2025-02-07 19:16:50|6030.47|6029.97|6029.97|6029.47|6030.47|6029.97|6029.97|6029.47|234
1738955820000|2025-02-07 19:17:00|6029.72|6029.22|6028.47|6027.97|6029.72|6029.22|6028.22|6027.72|332
1738955830000|2025-02-07 19:17:10|6028.72|6028.22|6028.97|6028.47|6028.97|6028.47|6028.47|6027.97|427
1738955840000|2025-02-07 19:17:20|6028.72|6028.22|6028.97|6028.47|6029.47|6028.97|6028.72|6028.22|227
1738955850000|2025-02-07 19:17:30|6028.72|6028.22|6028.72|6028.22|6028.97|6028.47|6028.47|6027.97|259
1738955860000|2025-02-07 19:17:40|6028.97|6028.47|6029.22|6028.72|6029.47|6028.97|6028.97|6028.47|244
1738955870000|2025-02-07 19:17:50|6028.97|6028.47|6029.22|6028.72|6029.22|6028.72|6028.97|6028.47|202
1738955880000|2025-02-07 19:18:00|6028.97|6028.47|6028.47|6027.97|6029.47|6028.97|6028.47|6027.97|231
1738955890000|2025-02-07 19:18:10|6028.22|6027.72|6026.47|6025.97|6028.22|6027.72|6026.47|6025.97|605
1738955900000|2025-02-07 19:18:20|6026.72|6026.22|6026.72|6026.22|6026.72|6026.22|6026.47|6025.97|314
1738955910000|2025-02-07 19:18:30|6026.47|6025.97|6026.72|6026.22|6026.72|6026.22|6026.47|6025.97|221
1738955920000|2025-02-07 19:18:40|6026.97|6026.47|6026.72|6026.22|6027.22|6026.72|6026.47|6025.97|156
1738955930000|2025-02-07 19:18:50|6026.47|6025.97|6026.47|6025.97|6026.72|6026.22|6026.22|6025.72|230
1738955940000|2025-02-07 19:19:00|6026.72|6026.22|6027.22|6026.72|6027.22|6026.72|6026.72|6026.22|337
1738955950000|2025-02-07 19:19:10|6026.97|6026.47|6026.97|6026.47|6027.22|6026.72|6026.72|6026.22|169
1738955960000|2025-02-07 19:19:20|6026.72|6026.22|6027.22|6026.72|6027.72|6027.22|6026.72|6026.22|241
1738955970000|2025-02-07 19:19:30|6027.47|6026.97|6027.72|6027.22|6027.97|6027.47|6027.47|6026.97|210
1738955980000|2025-02-07 19:19:40|6027.47|6026.97|6027.22|6026.72|6027.47|6026.97|6027.22|6026.72|73
1738955990000|2025-02-07 19:19:50|6027.47|6026.97|6027.22|6026.72|6027.47|6026.97|6027.22|6026.72|195
1738956000000|2025-02-07 19:20:00|6027.47|6026.97|6028.22|6027.72|6028.22|6027.72|6027.22|6026.72|284
1738956010000|2025-02-07 19:20:10|6027.97|6027.47|6027.72|6027.22|6027.97|6027.47|6027.47|6026.97|139
1738956020000|2025-02-07 19:20:20|6027.59|6027.09|6027.47|6026.97|6027.72|6027.22|6026.97|6026.47|394
1738956030000|2025-02-07 19:20:30|6027.34|6026.84|6027.22|6026.72|6027.47|6026.97|6027.22|6026.72|127
1738956040000|2025-02-07 19:20:40|6027.47|6026.97|6027.72|6027.22|6028.22|6027.72|6027.22|6026.72|284
1738956050000|2025-02-07 19:20:50|6027.97|6027.47|6027.97|6027.47|6028.22|6027.72|6027.72|6027.22|64
1738956060000|2025-02-07 19:21:00|6027.72|6027.22|6028.22|6027.72|6028.47|6027.97|6027.72|6027.22|259
1738956070000|2025-02-07 19:21:10|6027.97|6027.47|6028.22|6027.72|6028.72|6028.22|6027.97|6027.47|281
1738956080000|2025-02-07 19:21:20|6027.97|6027.47|6027.47|6026.97|6027.97|6027.47|6027.47|6026.97|268
1738956090000|2025-02-07 19:21:30|6027.22|6026.72|6025.97|6025.47|6027.22|6026.72|6025.97|6025.47|373
1738956100000|2025-02-07 19:21:40|6025.72|6025.22|6023.72|6023.22|6025.72|6025.22|6023.72|6023.22|1227
1738956110000|2025-02-07 19:21:50|6023.47|6022.97|6024.47|6023.97|6024.47|6023.97|6023.22|6022.72|762
1738956120000|2025-02-07 19:22:00|6024.72|6024.22|6023.47|6022.97|6024.72|6024.22|6023.22|6022.72|480
1738956130000|2025-02-07 19:22:10|6023.22|6022.72|6022.97|6022.47|6023.47|6022.97|6022.47|6021.97|908
1738956140000|2025-02-07 19:22:20|6023.22|6022.72|6026.72|6026.22|6026.72|6026.22|6022.72|6022.22|2791
1738956150000|2025-02-07 19:22:30|6025.97|6025.47|6025.97|6025.47|6027.22|6026.72|6025.97|6025.47|3123
1738956160000|2025-02-07 19:22:40|6026.22|6025.72|6025.47|6024.97|6026.22|6025.72|6025.47|6024.97|401
1738956170000|2025-02-07 19:22:50|6025.72|6025.22|6025.72|6025.22|6026.22|6025.72|6025.47|6024.97|184
1738956180000|2025-02-07 19:23:00|6025.47|6024.97|6025.22|6024.72|6025.47|6024.97|6024.72|6024.22|350
1738956190000|2025-02-07 19:23:10|6025.34|6024.84|6025.72|6025.22|6025.97|6025.47|6025.22|6024.72|256
1738956200000|2025-02-07 19:23:20|6025.97|6025.47|6027.22|6026.72|6027.47|6026.97|6025.97|6025.47|510
1738956210000|2025-02-07 19:23:30|6026.97|6026.47|6027.22|6026.72|6027.47|6026.97|6026.47|6025.97|211
1738956220000|2025-02-07 19:23:40|6026.97|6026.47|6026.72|6026.22|6026.97|6026.47|6026.22|6025.72|200
1738956230000|2025-02-07 19:23:50|6026.47|6025.97|6026.22|6025.72|6026.97|6026.47|6026.22|6025.72|228
1738956240000|2025-02-07 19:24:00|6025.97|6025.47|6025.97|6025.47|6026.22|6025.72|6025.22|6024.72|405
1738956250000|2025-02-07 19:24:10|6026.22|6025.72|6026.72|6026.22|6026.97|6026.47|6026.22|6025.72|302
1738956260000|2025-02-07 19:24:20|6026.47|6025.97|6026.72|6026.22|6026.72|6026.22|6026.47|6025.97|203
1738956270000|2025-02-07 19:24:30|6026.47|6025.97|6026.97|6026.47|6027.47|6026.97|6026.47|6025.97|459
1738956280000|2025-02-07 19:24:40|6026.72|6026.22|6026.97|6026.47|6027.22|6026.72|6026.72|6026.22|173
1738956290000|2025-02-07 19:24:50|6026.72|6026.22|6026.72|6026.22|6027.22|6026.72|6026.72|6026.22|229
1738956300000|2025-02-07 19:25:00|6026.97|6026.47|6028.72|6028.22|6028.97|6028.47|6026.97|6026.47|631
1738956310000|2025-02-07 19:25:10|6028.47|6027.97|6027.97|6027.47|6028.47|6027.97|6027.72|6027.22|342
1738956320000|2025-02-07 19:25:20|6028.22|6027.72|6028.72|6028.22|6028.97|6028.47|6028.22|6027.72|296
1738956330000|2025-02-07 19:25:30|6028.97|6028.47|6028.22|6027.72|6028.97|6028.47|6028.22|6027.72|198
1738956340000|2025-02-07 19:25:40|6028.47|6027.97|6028.47|6027.97|6028.72|6028.22|6028.22|6027.72|163
1738956350000|2025-02-07 19:25:50|6028.72|6028.22|6028.47|6027.97|6028.72|6028.22|6028.22|6027.72|168
1738956360000|2025-02-07 19:26:00|6028.22|6027.72|6028.72|6028.22|6028.97|6028.47|6028.22|6027.72|383
1738956370000|2025-02-07 19:26:10|6028.47|6027.97|6027.72|6027.22|6028.72|6028.22|6027.72|6027.22|363
1738956380000|2025-02-07 19:26:20|6027.97|6027.47|6028.22|6027.72|6028.22|6027.72|6027.72|6027.22|182
1738956390000|2025-02-07 19:26:30|6027.97|6027.47|6027.47|6026.97|6027.97|6027.47|6027.22|6026.72|290
1738956400000|2025-02-07 19:26:40|6027.72|6027.22|6027.47|6026.97|6027.97|6027.47|6027.47|6026.97|239
1738956410000|2025-02-07 19:26:50|6027.72|6027.22|6028.09|6027.59|6028.09|6027.59|6027.47|6026.97|191
1738956420000|2025-02-07 19:27:00|6027.97|6027.47|6026.72|6026.22|6027.97|6027.47|6026.72|6026.22|244
1738956430000|2025-02-07 19:27:10|6026.47|6025.97|6025.97|6025.47|6026.47|6025.97|6025.97|6025.47|305
1738956440000|2025-02-07 19:27:20|6025.72|6025.22|6025.22|6024.72|6025.72|6025.22|6025.22|6024.72|365
1738956450000|2025-02-07 19:27:30|6025.47|6024.97|6025.22|6024.72|6025.47|6024.97|6024.97|6024.47|155
1738956460000|2025-02-07 19:27:40|6025.34|6024.84|6025.97|6025.47|6025.97|6025.47|6025.22|6024.72|243
1738956470000|2025-02-07 19:27:50|6025.72|6025.22|6026.47|6025.97|6026.47|6025.97|6025.72|6025.22|189
1738956480000|2025-02-07 19:28:00|6026.22|6025.72|6026.47|6025.97|6026.72|6026.22|6026.22|6025.72|302
1738956490000|2025-02-07 19:28:10|6026.72|6026.22|6026.47|6025.97|6027.47|6026.97|6026.47|6025.97|492
1738956500000|2025-02-07 19:28:20|6026.34|6025.84|6026.72|6026.22|6026.72|6026.22|6026.22|6025.72|230
1738956510000|2025-02-07 19:28:30|6026.97|6026.47|6026.22|6025.72|6026.97|6026.47|6026.22|6025.72|252
1738956520000|2025-02-07 19:28:40|6026.47|6025.97|6026.97|6026.47|6026.97|6026.47|6026.47|6025.97|114
1738956530000|2025-02-07 19:28:50|6026.22|6025.72|6026.47|6025.97|6026.72|6026.22|6026.22|6025.72|619
1738956540000|2025-02-07 19:29:00|6026.22|6025.72|6026.47|6025.97|6026.72|6026.22|6026.22|6025.72|381
1738956550000|2025-02-07 19:29:10|6026.22|6025.72|6026.97|6026.47|6027.22|6026.72|6026.22|6025.72|222
1738956560000|2025-02-07 19:29:20|6027.22|6026.72|6026.47|6025.97|6027.22|6026.72|6026.22|6025.72|440
1738956570000|2025-02-07 19:29:30|6026.72|6026.22|6025.72|6025.22|6026.72|6026.22|6025.72|6025.22|155
1738956580000|2025-02-07 19:29:40|6025.97|6025.47|6024.97|6024.47|6025.97|6025.47|6024.97|6024.47|427
1738956590000|2025-02-07 19:29:50|6025.22|6024.72|6024.22|6023.72|6025.22|6024.72|6023.97|6023.47|368
1738956600000|2025-02-07 19:30:00|6023.97|6023.47|6023.72|6023.22|6023.97|6023.47|6022.97|6022.47|1581
1738956610000|2025-02-07 19:30:10|6023.97|6023.47|6023.97|6023.47|6023.97|6023.47|6023.72|6023.22|250
1738956620000|2025-02-07 19:30:20|6023.72|6023.22|6023.47|6022.97|6023.72|6023.22|6023.47|6022.97|299
1738956630000|2025-02-07 19:30:30|6023.72|6023.22|6022.47|6021.97|6023.72|6023.22|6021.72|6021.22|1195
1738956640000|2025-02-07 19:30:40|6022.72|6022.22|6022.97|6022.47|6023.22|6022.72|6022.72|6022.22|432
1738956650000|2025-02-07 19:30:50|6023.22|6022.72|6022.97|6022.47|6023.72|6023.22|6022.97|6022.47|297
1738956660000|2025-02-07 19:31:00|6023.22|6022.72|6023.47|6022.97|6023.47|6022.97|6022.97|6022.47|391
1738956670000|2025-02-07 19:31:10|6023.22|6022.72|6022.97|6022.47|6023.22|6022.72|6022.72|6022.22|373
1738956680000|2025-02-07 19:31:20|6023.47|6022.97|6023.72|6023.22|6023.72|6023.22|6022.97|6022.47|486
1738956690000|2025-02-07 19:31:30|6023.47|6022.97|6023.47|6022.97|6023.72|6023.22|6023.47|6022.97|172
1738956700000|2025-02-07 19:31:40|6023.72|6023.22|6023.97|6023.47|6023.97|6023.47|6023.47|6022.97|454
1738956710000|2025-02-07 19:31:50|6024.22|6023.72|6024.47|6023.97|6024.72|6024.22|6023.97|6023.47|474
1738956720000|2025-02-07 19:32:00|6024.72|6024.22|6023.47|6022.97|6024.72|6024.22|6023.47|6022.97|262
1738956730000|2025-02-07 19:32:10|6023.72|6023.22|6026.72|6026.22|6028.47|6027.97|6023.47|6022.97|4637
1738956740000|2025-02-07 19:32:20|6027.22|6026.72|6026.97|6026.47|6027.47|6026.97|6026.97|6026.47|866
1738956750000|2025-02-07 19:32:30|6027.22|6026.72|6026.72|6026.22|6027.72|6027.22|6026.72|6026.22|725
1738956760000|2025-02-07 19:32:40|6026.47|6025.97|6026.72|6026.22|6026.72|6026.22|6026.47|6025.97|305
1738956770000|2025-02-07 19:32:50|6026.97|6026.47|6026.97|6026.47|6026.97|6026.47|6026.72|6026.22|221
1738956780000|2025-02-07 19:33:00|6026.72|6026.22|6026.22|6025.72|6026.72|6026.22|6025.97|6025.47|343
1738956790000|2025-02-07 19:33:10|6026.47|6025.97|6026.22|6025.72|6026.47|6025.97|6025.72|6025.22|212
1738956800000|2025-02-07 19:33:20|6025.97|6025.47|6025.22|6024.72|6025.97|6025.47|6025.22|6024.72|418
1738956810000|2025-02-07 19:33:30|6024.84|6024.34|6024.97|6024.47|6024.97|6024.47|6024.72|6024.22|242
1738956820000|2025-02-07 19:33:40|6024.72|6024.22|6024.97|6024.47|6024.97|6024.47|6024.72|6024.22|150
1738956830000|2025-02-07 19:33:50|||||||||131
1738956840000|2025-02-07 19:34:00|6025.47|6024.97|6026.22|6025.72|6026.97|6026.47|6025.34|6024.84|395
1738956850000|2025-02-07 19:34:10|6026.34|6025.84|6026.97|6026.47|6026.97|6026.47|6026.34|6025.84|300
1738956860000|2025-02-07 19:34:20|6027.22|6026.72|6027.22|6026.72|6027.22|6026.72|6026.97|6026.47|254
1738956870000|2025-02-07 19:34:30|6026.97|6026.47|6027.47|6026.97|6027.72|6027.22|6026.97|6026.47|308
1738956880000|2025-02-07 19:34:40|6027.22|6026.72|6028.22|6027.72|6028.47|6027.97|6027.22|6026.72|304
1738956890000|2025-02-07 19:34:50|6027.97|6027.47|6028.47|6027.97|6028.47|6027.97|6027.97|6027.47|152
1738956900000|2025-02-07 19:35:00|6028.22|6027.72|6027.47|6026.97|6028.22|6027.72|6026.97|6026.47|402
1738956910000|2025-02-07 19:35:10|6027.22|6026.72|6026.97|6026.47|6027.22|6026.72|6026.97|6026.47|176
1738956920000|2025-02-07 19:35:20|6027.22|6026.72|6026.97|6026.47|6027.22|6026.72|6026.72|6026.22|142
1738956930000|2025-02-07 19:35:30|6027.22|6026.72|6027.22|6026.72|6027.47|6026.97|6026.97|6026.47|241
1738956940000|2025-02-07 19:35:40|6026.97|6026.47|6026.97|6026.47|6027.22|6026.72|6026.97|6026.47|203
1738956950000|2025-02-07 19:35:50|6026.72|6026.22|6026.97|6026.47|6026.97|6026.47|6026.47|6025.97|188
1738956960000|2025-02-07 19:36:00|6027.22|6026.72|6027.47|6026.97|6027.97|6027.47|6027.22|6026.72|314
1738956970000|2025-02-07 19:36:10|6027.34|6026.84|6026.72|6026.22|6027.34|6026.84|6026.72|6026.22|89
1738956980000|2025-02-07 19:36:20|6026.97|6026.47|6026.22|6025.72|6026.97|6026.47|6025.97|6025.47|221
1738956990000|2025-02-07 19:36:30|6025.97|6025.47|6026.47|6025.97|6026.47|6025.97|6025.97|6025.47|85
1738957000000|2025-02-07 19:36:40|6026.72|6026.22|6026.47|6025.97|6026.72|6026.22|6026.22|6025.72|81
1738957010000|2025-02-07 19:36:50|6026.72|6026.22|6026.97|6026.47|6026.97|6026.47|6026.72|6026.22|73
1738957020000|2025-02-07 19:37:00|6027.22|6026.72|6026.97|6026.47|6027.22|6026.72|6026.47|6025.97|239
1738957030000|2025-02-07 19:37:10|6026.72|6026.22|6027.22|6026.72|6027.47|6026.97|6026.72|6026.22|85
1738957040000|2025-02-07 19:37:20|6027.47|6026.97|6027.47|6026.97|6027.72|6027.22|6027.47|6026.97|258
1738957050000|2025-02-07 19:37:30|6027.72|6027.22|6027.97|6027.47|6028.47|6027.97|6027.47|6026.97|239
1738957060000|2025-02-07 19:37:40|6027.72|6027.22|6028.22|6027.72|6028.22|6027.72|6027.72|6027.22|149
1738957070000|2025-02-07 19:37:50|6027.97|6027.47|6028.22|6027.72|6028.22|6027.72|6027.97|6027.47|158
1738957080000|2025-02-07 19:38:00|6028.47|6027.97|6029.59|6029.09|6029.72|6029.22|6028.47|6027.97|602
1738957090000|2025-02-07 19:38:10|6029.72|6029.22|6029.47|6028.97|6029.72|6029.22|6028.97|6028.47|457
1738957100000|2025-02-07 19:38:20|6029.22|6028.72|6029.47|6028.97|6029.72|6029.22|6029.22|6028.72|432
1738957110000|2025-02-07 19:38:30|6029.72|6029.22|6029.97|6029.47|6029.97|6029.47|6029.47|6028.97|823
1738957120000|2025-02-07 19:38:40|6029.72|6029.22|6029.72|6029.22|6029.97|6029.47|6029.47|6028.97|297
1738957130000|2025-02-07 19:38:50|6029.97|6029.47|6029.97|6029.47|6029.97|6029.47|6029.47|6028.97|270
1738957140000|2025-02-07 19:39:00|6029.72|6029.22|6030.22|6029.72|6030.22|6029.72|6029.47|6028.97|347
1738957150000|2025-02-07 19:39:10|6029.97|6029.47|6030.72|6030.22|6030.72|6030.22|6029.97|6029.47|563
1738957160000|2025-02-07 19:39:20|6030.47|6029.97|6030.47|6029.97|6030.72|6030.22|6030.47|6029.97|348
1738957170000|2025-02-07 19:39:30|6030.34|6029.84|6030.47|6029.97|6030.47|6029.97|6029.97|6029.47|260
1738957180000|2025-02-07 19:39:40|6030.22|6029.72|6030.72|6030.22|6030.72|6030.22|6030.22|6029.72|225
1738957190000|2025-02-07 19:39:50|6030.47|6029.97|6030.47|6029.97|6030.84|6030.34|6030.22|6029.72|340
1738957200000|2025-02-07 19:40:00|6030.72|6030.22|6031.22|6030.72|6031.72|6031.22|6030.72|6030.22|409
1738957210000|2025-02-07 19:40:10|6031.09|6030.59|6031.47|6030.97|6031.72|6031.22|6030.97|6030.47|276
1738957220000|2025-02-07 19:40:20|6031.22|6030.72|6029.47|6028.97|6031.22|6030.72|6029.47|6028.97|580
1738957230000|2025-02-07 19:40:30|6029.72|6029.22|6029.72|6029.22|6029.97|6029.47|6029.72|6029.22|131
1738957240000|2025-02-07 19:40:40|6029.97|6029.47|6030.22|6029.72|6030.22|6029.72|6029.97|6029.47|122
1738957250000|2025-02-07 19:40:50|6030.09|6029.59|6031.47|6030.97|6031.47|6030.97|6029.97|6029.47|193
1738957260000|2025-02-07 19:41:00|6031.22|6030.72|6030.47|6029.97|6031.22|6030.72|6030.22|6029.72|203
1738957270000|2025-02-07 19:41:10|6030.72|6030.22|6030.97|6030.47|6030.97|6030.47|6030.72|6030.22|126
1738957280000|2025-02-07 19:41:20|6031.22|6030.72|6030.97|6030.47|6031.22|6030.72|6030.97|6030.47|88
1738957290000|2025-02-07 19:41:30|6030.72|6030.22|6031.47|6030.97|6031.47|6030.97|6030.72|6030.22|267
1738957300000|2025-02-07 19:41:40|6031.22|6030.72|6030.97|6030.47|6031.47|6030.97|6030.97|6030.47|109
1738957310000|2025-02-07 19:41:50|6031.22|6030.72|6029.22|6028.72|6031.22|6030.72|6028.97|6028.47|1783
1738957320000|2025-02-07 19:42:00|6028.97|6028.47|6029.47|6028.97|6029.47|6028.97|6027.97|6027.47|637
1738957330000|2025-02-07 19:42:10|6029.72|6029.22|6031.47|6030.97|6031.72|6031.22|6029.72|6029.22|471
1738957340000|2025-02-07 19:42:20|6031.22|6030.72|6031.97|6031.47|6032.22|6031.72|6030.97|6030.47|547
1738957350000|2025-02-07 19:42:30|6032.09|6031.59|6033.22|6032.72|6033.47|6032.97|6031.97|6031.47|1762
1738957360000|2025-02-07 19:42:40|6032.97|6032.47|6032.97|6032.47|6033.09|6032.59|6032.47|6031.97|501
1738957370000|2025-02-07 19:42:50|6032.47|6031.97|6031.22|6030.72|6032.72|6032.22|6031.22|6030.72|489
1738957380000|2025-02-07 19:43:00|6031.34|6030.84|6031.97|6031.47|6032.22|6031.72|6031.22|6030.72|314
1738957390000|2025-02-07 19:43:10|6031.72|6031.22|6031.72|6031.22|6031.72|6031.22|6031.47|6030.97|361
1738957400000|2025-02-07 19:43:20|6031.47|6030.97|6030.97|6030.47|6031.47|6030.97|6029.97|6029.47|703
1738957410000|2025-02-07 19:43:30|6030.72|6030.22|6030.22|6029.72|6030.97|6030.47|6029.97|6029.47|429
1738957420000|2025-02-07 19:43:40|6030.47|6029.97|6030.72|6030.22|6030.72|6030.22|6030.22|6029.72|185
1738957430000|2025-02-07 19:43:50|6030.97|6030.47|6030.72|6030.22|6030.97|6030.47|6030.47|6029.97|247
1738957440000|2025-02-07 19:44:00|6030.97|6030.47|6031.97|6031.47|6031.97|6031.47|6030.97|6030.47|160
1738957450000|2025-02-07 19:44:10|6032.22|6031.72|6032.47|6031.97|6032.47|6031.97|6031.97|6031.47|266
1738957460000|2025-02-07 19:44:20|6032.22|6031.72|6032.97|6032.47|6033.22|6032.72|6032.22|6031.72|436
1738957470000|2025-02-07 19:44:30|6033.22|6032.72|6032.97|6032.47|6033.22|6032.72|6032.47|6031.97|453
1738957480000|2025-02-07 19:44:40|6032.72|6032.22|6032.47|6031.97|6032.97|6032.47|6032.47|6031.97|148
1738957490000|2025-02-07 19:44:50|6032.22|6031.72|6032.22|6031.72|6032.22|6031.72|6032.22|6031.72|151
1738957500000|2025-02-07 19:45:00|6032.47|6031.97|6032.84|6032.34|6032.97|6032.47|6032.47|6031.97|236
1738957510000|2025-02-07 19:45:10|6032.72|6032.22|6033.22|6032.72|6033.47|6032.97|6032.72|6032.22|500
1738957520000|2025-02-07 19:45:20|6033.09|6032.59|6032.97|6032.47|6033.22|6032.72|6032.97|6032.47|107
1738957530000|2025-02-07 19:45:30|6032.72|6032.22|6032.47|6031.97|6032.84|6032.34|6032.47|6031.97|178
1738957540000|2025-02-07 19:45:40|6032.72|6032.22|6031.47|6030.97|6032.72|6032.22|6031.47|6030.97|287
1738957550000|2025-02-07 19:45:50|6031.72|6031.22|6031.84|6031.34|6031.97|6031.47|6031.47|6030.97|84
1738957560000|2025-02-07 19:46:00|6031.97|6031.47|6031.22|6030.72|6032.22|6031.72|6031.22|6030.72|216
1738957570000|2025-02-07 19:46:10|6031.47|6030.97|6030.72|6030.22|6031.47|6030.97|6030.72|6030.22|360
1738957580000|2025-02-07 19:46:20|6030.47|6029.97|6029.97|6029.47|6030.47|6029.97|6029.97|6029.47|365
1738957590000|2025-02-07 19:46:30|6029.72|6029.22|6029.22|6028.72|6029.97|6029.47|6029.22|6028.72|314
1738957600000|2025-02-07 19:46:40|6029.47|6028.97|6028.72|6028.22|6029.47|6028.97|6028.22|6027.72|445
1738957610000|2025-02-07 19:46:50|6028.47|6027.97|6029.22|6028.72|6029.47|6028.97|6028.47|6027.97|386
1738957620000|2025-02-07 19:47:00|6029.47|6028.97|6028.72|6028.22|6029.97|6029.47|6028.72|6028.22|641
1738957630000|2025-02-07 19:47:10|6028.97|6028.47|6029.09|6028.59|6029.22|6028.72|6028.72|6028.22|237
1738957640000|2025-02-07 19:47:20|6029.22|6028.72|6029.97|6029.47|6029.97|6029.47|6029.22|6028.72|275
1738957650000|2025-02-07 19:47:30|6029.84|6029.34|6030.47|6029.97|6030.47|6029.97|6029.72|6029.22|250
1738957660000|2025-02-07 19:47:40|6030.97|6030.47|6031.22|6030.72|6031.47|6030.97|6030.72|6030.22|375
1738957670000|2025-02-07 19:47:50|6030.97|6030.47|6031.47|6030.97|6031.72|6031.22|6030.97|6030.47|271
1738957680000|2025-02-07 19:48:00|6031.22|6030.72|6032.47|6031.97|6032.47|6031.97|6031.22|6030.72|394
1738957690000|2025-02-07 19:48:10|6032.72|6032.22|6032.22|6031.72|6032.72|6032.22|6032.22|6031.72|236
1738957700000|2025-02-07 19:48:20|6032.47|6031.97|6032.84|6032.34|6032.84|6032.34|6032.22|6031.72|205
1738957710000|2025-02-07 19:48:30|6032.97|6032.47|6033.22|6032.72|6033.47|6032.97|6032.97|6032.47|235
1738957720000|2025-02-07 19:48:40|6032.97|6032.47|6032.97|6032.47|6033.09|6032.59|6032.97|6032.47|257
1738957730000|2025-02-07 19:48:50|6033.22|6032.72|6033.22|6032.72|6033.47|6032.97|6033.22|6032.72|343
1738957740000|2025-02-07 19:49:00|6033.47|6032.97|6033.47|6032.97|6033.47|6032.97|6033.22|6032.72|492
1738957750000|2025-02-07 19:49:10|6033.22|6032.72|6033.72|6033.22|6033.72|6033.22|6032.97|6032.47|323
1738957760000|2025-02-07 19:49:20|6033.47|6032.97|6033.47|6032.97|6033.72|6033.22|6033.47|6032.97|89
1738957770000|2025-02-07 19:49:30|6033.22|6032.72|6033.47|6032.97|6033.47|6032.97|6033.22|6032.72|65
1738957780000|2025-02-07 19:49:40|6033.72|6033.22|6033.47|6032.97|6033.72|6033.22|6033.47|6032.97|260
1738957790000|2025-02-07 19:49:50|6033.22|6032.72|6033.47|6032.97|6033.47|6032.97|6033.22|6032.72|273
1738957800000|2025-02-07 19:50:00|6033.22|6032.72|6033.47|6032.97|6033.47|6032.97|6033.22|6032.72|373
1738957810000|2025-02-07 19:50:10|6033.72|6033.22|6033.22|6032.72|6033.72|6033.22|6033.22|6032.72|262
1738957820000|2025-02-07 19:50:20|6033.47|6032.97|6033.72|6033.22|6033.72|6033.22|6033.47|6032.97|75
1738957830000|2025-02-07 19:50:30|6033.47|6032.97|6033.47|6032.97|6033.47|6032.97|6033.47|6032.97|207
1738957840000|2025-02-07 19:50:40|6032.97|6032.47|6033.22|6032.72|6033.47|6032.97|6032.97|6032.47|339
1738957850000|2025-02-07 19:50:50|6033.47|6032.97|6033.47|6032.97|6033.72|6033.22|6033.47|6032.97|372
1738957860000|2025-02-07 19:51:00|6033.72|6033.22|6033.72|6033.22|6033.97|6033.47|6033.72|6033.22|292
1738957870000|2025-02-07 19:51:10|6033.97|6033.47|6033.97|6033.47|6033.97|6033.47|6033.47|6032.97|273
1738957880000|2025-02-07 19:51:20|6033.72|6033.22|6033.72|6033.22|6033.72|6033.22|6033.47|6032.97|157
1738957890000|2025-02-07 19:51:30|6033.47|6032.97|6033.72|6033.22|6033.72|6033.22|6033.47|6032.97|87
1738957900000|2025-02-07 19:51:40|6033.97|6033.47|6033.97|6033.47|6034.22|6033.72|6033.72|6033.22|313
1738957910000|2025-02-07 19:51:50|6033.72|6033.22|6033.72|6033.22|6033.97|6033.47|6033.72|6033.22|88
1738957920000|2025-02-07 19:52:00|6033.97|6033.47|6033.72|6033.22|6033.97|6033.47|6033.47|6032.97|227
1738957930000|2025-02-07 19:52:10|6033.97|6033.47|6033.97|6033.47|6033.97|6033.47|6033.97|6033.47|123
1738957940000|2025-02-07 19:52:20|6033.72|6033.22|6033.47|6032.97|6033.97|6033.47|6033.22|6032.72|263
1738957950000|2025-02-07 19:52:30|6033.22|6032.72|6032.72|6032.22|6033.22|6032.72|6032.72|6032.22|418
1738957960000|2025-02-07 19:52:40|6032.47|6031.97|6033.22|6032.72|6033.22|6032.72|6032.47|6031.97|398
1738957970000|2025-02-07 19:52:50|6032.97|6032.47|6032.72|6032.22|6032.97|6032.47|6032.47|6031.97|102
1738957980000|2025-02-07 19:53:00|6032.47|6031.97|6031.22|6030.72|6032.47|6031.97|6031.22|6030.72|593
1738957990000|2025-02-07 19:53:10|6031.47|6030.97|6030.72|6030.22|6031.47|6030.97|6030.47|6029.97|272
1738958000000|2025-02-07 19:53:20|6030.47|6029.97|6029.97|6029.47|6030.47|6029.97|6029.97|6029.47|603
1738958010000|2025-02-07 19:53:30|6029.72|6029.22|6029.22|6028.72|6029.72|6029.22|6028.97|6028.47|367
1738958020000|2025-02-07 19:53:40|6029.47|6028.97|6029.97|6029.47|6029.97|6029.47|6029.22|6028.72|179
1738958030000|2025-02-07 19:53:50|6030.22|6029.72|6029.47|6028.97|6030.22|6029.72|6029.22|6028.72|395
1738958040000|2025-02-07 19:54:00|6029.22|6028.72|6030.97|6030.47|6030.97|6030.47|6029.22|6028.72|272
1738958050000|2025-02-07 19:54:10|6031.22|6030.72|6030.97|6030.47|6031.47|6030.97|6030.72|6030.22|261
1738958060000|2025-02-07 19:54:20|6030.72|6030.22|6030.97|6030.47|6030.97|6030.47|6030.72|6030.22|106
1738958070000|2025-02-07 19:54:30|6030.72|6030.22|6030.97|6030.47|6031.22|6030.72|6030.72|6030.22|165
1738958080000|2025-02-07 19:54:40|6030.72|6030.22|6030.97|6030.47|6031.22|6030.72|6030.72|6030.22|156
1738958090000|2025-02-07 19:54:50|6030.72|6030.22|6030.72|6030.22|6030.72|6030.22|6030.47|6029.97|118
1738958100000|2025-02-07 19:55:00|6030.97|6030.47|6030.97|6030.47|6030.97|6030.47|6030.72|6030.22|51
1738958110000|2025-02-07 19:55:10|6030.72|6030.22|6030.72|6030.22|6030.97|6030.47|6030.72|6030.22|72
1738958120000|2025-02-07 19:55:20|6030.97|6030.47|6030.47|6029.97|6030.97|6030.47|6029.72|6029.22|235
1738958130000|2025-02-07 19:55:30|6030.22|6029.72|6030.47|6029.97|6030.72|6030.22|6030.22|6029.72|161
1738958140000|2025-02-07 19:55:40|6030.72|6030.22|6030.72|6030.22|6030.97|6030.47|6030.22|6029.72|122
1738958150000|2025-02-07 19:55:50|6030.47|6029.97|6030.72|6030.22|6030.72|6030.22|6030.22|6029.72|102
1738958160000|2025-02-07 19:56:00|6030.97|6030.47|6030.47|6029.97|6030.97|6030.47|6030.47|6029.97|121
1738958170000|2025-02-07 19:56:10|6030.72|6030.22|6030.47|6029.97|6030.97|6030.47|6030.47|6029.97|91
1738958180000|2025-02-07 19:56:20|6030.72|6030.22|6030.72|6030.22|6030.97|6030.47|6030.47|6029.97|90
1738958190000|2025-02-07 19:56:30|6030.97|6030.47|6030.97|6030.47|6030.97|6030.47|6030.47|6029.97|214
1738958200000|2025-02-07 19:56:40|6030.72|6030.22|6030.72|6030.22|6030.97|6030.47|6030.72|6030.22|110
1738958210000|2025-02-07 19:56:50|6030.97|6030.47|6030.72|6030.22|6030.97|6030.47|6030.47|6029.97|120
1738958220000|2025-02-07 19:57:00|6030.59|6030.09|6031.47|6030.97|6031.47|6030.97|6030.47|6029.97|262
1738958230000|2025-02-07 19:57:10|6031.59|6031.09|6031.72|6031.22|6032.22|6031.72|6031.59|6031.09|191
1738958240000|2025-02-07 19:57:20|6031.59|6031.09|6031.22|6030.72|6031.72|6031.22|6030.97|6030.47|155
1738958250000|2025-02-07 19:57:30|6031.47|6030.97|6031.22|6030.72|6031.47|6030.97|6031.22|6030.72|73
1738958260000|2025-02-07 19:57:40|6031.47|6030.97|6031.72|6031.22|6031.72|6031.22|6031.47|6030.97|115
1738958270000|2025-02-07 19:57:50|6031.59|6031.09|6031.47|6030.97|6031.72|6031.22|6031.47|6030.97|80
1738958280000|2025-02-07 19:58:00|6031.22|6030.72|6030.22|6029.72|6031.22|6030.72|6030.22|6029.72|366
1738958290000|2025-02-07 19:58:10|6030.47|6029.97|6030.47|6029.97|6030.72|6030.22|6030.22|6029.72|233
1738958300000|2025-02-07 19:58:20|6030.72|6030.22|6031.22|6030.72|6031.47|6030.97|6030.47|6029.97|225
1738958310000|2025-02-07 19:58:30|6030.97|6030.47|6029.97|6029.47|6030.97|6030.47|6029.97|6029.47|132
1738958320000|2025-02-07 19:58:40|6030.22|6029.72|6029.47|6028.97|6030.22|6029.72|6029.47|6028.97|335
1738958330000|2025-02-07 19:58:50|6029.22|6028.72|6029.97|6029.47|6029.97|6029.47|6029.22|6028.72|277
1738958340000|2025-02-07 19:59:00|6029.47|6028.97|6029.22|6028.72|6029.72|6029.22|6029.22|6028.72|293
1738958350000|2025-02-07 19:59:10|6029.47|6028.97|6028.47|6027.97|6029.47|6028.97|6028.34|6027.84|310
1738958360000|2025-02-07 19:59:20|6028.72|6028.22|6028.97|6028.47|6029.22|6028.72|6028.72|6028.22|318
1738958370000|2025-02-07 19:59:30|6029.22|6028.72|6028.72|6028.22|6029.22|6028.72|6028.72|6028.22|99
1738958380000|2025-02-07 19:59:40|6028.97|6028.47|6028.97|6028.47|6028.97|6028.47|6028.72|6028.22|134
1738958390000|2025-02-07 19:59:50|6029.22|6028.72|6029.47|6028.97|6029.72|6029.22|6029.22|6028.72|182
1738958400000|2025-02-07 20:00:00|6028.72|6028.22|6028.72|6028.22|6029.22|6028.72|6028.72|6028.22|445
1738958410000|2025-02-07 20:00:10|6028.22|6027.72|6027.72|6027.22|6028.22|6027.72|6027.47|6026.97|511
1738958420000|2025-02-07 20:00:20|6027.97|6027.47|6027.47|6026.97|6027.97|6027.47|6027.22|6026.72|429
1738958430000|2025-02-07 20:00:30|6027.72|6027.22|6027.22|6026.72|6027.72|6027.22|6026.97|6026.47|358
1738958440000|2025-02-07 20:00:40|6026.97|6026.47|6027.22|6026.72|6027.47|6026.97|6026.97|6026.47|282
1738958450000|2025-02-07 20:00:50|6027.47|6026.97|6026.97|6026.47|6027.47|6026.97|6026.97|6026.47|257
1738958460000|2025-02-07 20:01:00|6027.09|6026.59|6026.97|6026.47|6027.22|6026.72|6026.34|6025.84|491
1738958470000|2025-02-07 20:01:10|6026.72|6026.22|6024.97|6024.47|6026.72|6026.22|6024.47|6023.97|1285
1738958480000|2025-02-07 20:01:20|6024.72|6024.22|6024.72|6024.22|6025.47|6024.97|6024.47|6023.97|646
1738958490000|2025-02-07 20:01:30|6024.97|6024.47|6024.97|6024.47|6024.97|6024.47|6024.47|6023.97|426
1738958500000|2025-02-07 20:01:40|6024.72|6024.22|6023.72|6023.22|6024.97|6024.47|6023.72|6023.22|723
1738958510000|2025-02-07 20:01:50|6023.97|6023.47|6023.97|6023.47|6024.47|6023.97|6023.72|6023.22|301
1738958520000|2025-02-07 20:02:00|6023.72|6023.22|6023.97|6023.47|6024.47|6023.97|6023.72|6023.22|328
1738958530000|2025-02-07 20:02:10|6024.22|6023.72|6025.22|6024.72|6025.22|6024.72|6024.22|6023.72|512
1738958540000|2025-02-07 20:02:20|6024.97|6024.47|6025.47|6024.97|6025.47|6024.97|6023.97|6023.47|486
1738958550000|2025-02-07 20:02:30|6025.22|6024.72|6025.22|6024.72|6025.47|6024.97|6024.97|6024.47|306
1738958560000|2025-02-07 20:02:40|6025.47|6024.97|6025.22|6024.72|6025.72|6025.22|6024.97|6024.47|308
1738958570000|2025-02-07 20:02:50|6025.47|6024.97|6023.72|6023.22|6025.97|6025.47|6023.72|6023.22|395
1738958580000|2025-02-07 20:03:00|6023.97|6023.47|6023.47|6022.97|6023.97|6023.47|6023.22|6022.72|493
1738958590000|2025-02-07 20:03:10|6023.72|6023.22|6023.72|6023.22|6023.97|6023.47|6023.47|6022.97|341
1738958600000|2025-02-07 20:03:20|6023.47|6022.97|6024.22|6023.72|6024.47|6023.97|6023.22|6022.72|438
1738958610000|2025-02-07 20:03:30|6023.97|6023.47|6023.47|6022.97|6023.97|6023.47|6023.47|6022.97|386
1738958620000|2025-02-07 20:03:40|6023.22|6022.72|6023.22|6022.72|6023.72|6023.22|6023.22|6022.72|297
1738958630000|2025-02-07 20:03:50|6023.47|6022.97|6024.47|6023.97|6024.47|6023.97|6023.47|6022.97|288
1738958640000|2025-02-07 20:04:00|6024.22|6023.72|6023.97|6023.47|6024.72|6024.22|6023.72|6023.22|561
1738958650000|2025-02-07 20:04:10|6023.72|6023.22|6023.97|6023.47|6023.97|6023.47|6023.22|6022.72|298
1738958660000|2025-02-07 20:04:20|6023.84|6023.34|6024.22|6023.72|6024.22|6023.72|6023.72|6023.22|424
1738958670000|2025-02-07 20:04:30|6023.97|6023.47|6023.72|6023.22|6024.22|6023.72|6023.72|6023.22|234
1738958680000|2025-02-07 20:04:40|6023.97|6023.47|6024.22|6023.72|6024.47|6023.97|6023.47|6022.97|436
1738958690000|2025-02-07 20:04:50|6024.47|6023.97|6024.22|6023.72|6024.72|6024.22|6023.97|6023.47|286
1738958700000|2025-02-07 20:05:00|6023.97|6023.47|6024.47|6023.97|6024.72|6024.22|6023.97|6023.47|326
1738958710000|2025-02-07 20:05:10|6024.22|6023.72|6024.22|6023.72|6024.47|6023.97|6024.22|6023.72|181
1738958720000|2025-02-07 20:05:20|6023.97|6023.47|6024.22|6023.72|6024.47|6023.97|6023.72|6023.22|268
1738958730000|2025-02-07 20:05:30|6024.47|6023.97|6025.22|6024.72|6025.47|6024.97|6024.47|6023.97|333
1738958740000|2025-02-07 20:05:40|6024.97|6024.47|6025.22|6024.72|6025.47|6024.97|6024.72|6024.22|302
1738958750000|2025-02-07 20:05:50|6024.97|6024.47|6025.47|6024.97|6025.47|6024.97|6024.47|6023.97|686
1738958760000|2025-02-07 20:06:00|6025.97|6025.47|6026.72|6026.22|6026.97|6026.47|6025.72|6025.22|662
1738958770000|2025-02-07 20:06:10|6026.97|6026.47|6027.47|6026.97|6027.97|6027.47|6026.97|6026.47|676
1738958780000|2025-02-07 20:06:20|6027.22|6026.72|6025.97|6025.47|6027.47|6026.97|6025.97|6025.47|379
1738958790000|2025-02-07 20:06:30|6025.72|6025.22|6026.72|6026.22|6026.72|6026.22|6024.97|6024.47|405
1738958800000|2025-02-07 20:06:40|6026.47|6025.97|6026.47|6025.97|6026.47|6025.97|6025.72|6025.22|414
1738958810000|2025-02-07 20:06:50|6026.72|6026.22|6026.97|6026.47|6026.97|6026.47|6026.72|6026.22|218
1738958820000|2025-02-07 20:07:00|6026.72|6026.22|6026.72|6026.22|6027.22|6026.72|6026.22|6025.72|260
1738958830000|2025-02-07 20:07:10|6026.47|6025.97|6025.97|6025.47|6026.72|6026.22|6025.72|6025.22|287
1738958840000|2025-02-07 20:07:20|6025.72|6025.22|6026.72|6026.22|6026.72|6026.22|6025.72|6025.22|113
1738958850000|2025-02-07 20:07:30|6026.47|6025.97|6026.47|6025.97|6026.97|6026.47|6026.47|6025.97|153
1738958860000|2025-02-07 20:07:40|6026.22|6025.72|6025.97|6025.47|6026.22|6025.72|6025.72|6025.22|115
1738958870000|2025-02-07 20:07:50|6025.72|6025.22|6026.47|6025.97|6026.47|6025.97|6025.72|6025.22|97
1738958880000|2025-02-07 20:08:00|6026.72|6026.22|6026.22|6025.72|6027.22|6026.72|6025.97|6025.47|329
1738958890000|2025-02-07 20:08:10|6026.47|6025.97|6026.22|6025.72|6026.47|6025.97|6025.97|6025.47|152
1738958900000|2025-02-07 20:08:20|6026.09|6025.59|6026.47|6025.97|6027.47|6026.97|6026.09|6025.59|293
1738958910000|2025-02-07 20:08:30|6026.97|6026.47|6026.47|6025.97|6026.97|6026.47|6026.47|6025.97|101
1738958920000|2025-02-07 20:08:40|6026.72|6026.22|6026.47|6025.97|6026.72|6026.22|6026.47|6025.97|132
1738958930000|2025-02-07 20:08:50|6026.72|6026.22|6026.47|6025.97|6026.72|6026.22|6026.47|6025.97|188
1738958940000|2025-02-07 20:09:00|6026.72|6026.22|6026.72|6026.22|6026.72|6026.22|6026.47|6025.97|255
1738958950000|2025-02-07 20:09:10|6026.47|6025.97|6027.22|6026.72|6027.22|6026.72|6026.47|6025.97|158
1738958960000|2025-02-07 20:09:20|6026.97|6026.47|6026.72|6026.22|6027.22|6026.72|6026.72|6026.22|153
1738958970000|2025-02-07 20:09:30|6026.47|6025.97|6026.97|6026.47|6026.97|6026.47|6026.47|6025.97|304
1738958980000|2025-02-07 20:09:40|6026.72|6026.22|6026.47|6025.97|6026.97|6026.47|6026.47|6025.97|323
1738958990000|2025-02-07 20:09:50|6025.97|6025.47|6025.72|6025.22|6026.22|6025.72|6025.22|6024.72|379
1738959000000|2025-02-07 20:10:00|6025.97|6025.47|6026.97|6026.47|6026.97|6026.47|6025.72|6025.22|295
1738959010000|2025-02-07 20:10:10|6027.22|6026.72|6025.97|6025.47|6027.22|6026.72|6025.97|6025.47|277
1738959020000|2025-02-07 20:10:20|6025.72|6025.22|6025.22|6024.72|6025.72|6025.22|6024.97|6024.47|380
1738959030000|2025-02-07 20:10:30|6025.09|6024.59|6025.47|6024.97|6025.47|6024.97|6025.09|6024.59|149
1738959040000|2025-02-07 20:10:40|6025.22|6024.72|6024.47|6023.97|6025.22|6024.72|6024.47|6023.97|251
1738959050000|2025-02-07 20:10:50|6024.72|6024.22|6024.97|6024.47|6025.22|6024.72|6024.72|6024.22|218
1738959060000|2025-02-07 20:11:00|6024.72|6024.22|6024.97|6024.47|6024.97|6024.47|6024.47|6023.97|233
1738959070000|2025-02-07 20:11:10|6024.72|6024.22|6024.22|6023.72|6024.97|6024.47|6023.47|6022.97|283
1738959080000|2025-02-07 20:11:20|6023.97|6023.47|6023.97|6023.47|6023.97|6023.47|6023.97|6023.47|106
1738959090000|2025-02-07 20:11:30|6023.72|6023.22|6023.47|6022.97|6023.97|6023.47|6023.47|6022.97|364
1738959100000|2025-02-07 20:11:40|6023.22|6022.72|6021.97|6021.47|6023.47|6022.97|6021.97|6021.47|859
1738959110000|2025-02-07 20:11:50|6021.72|6021.22|6020.97|6020.47|6021.97|6021.47|6020.97|6020.47|863
1738959120000|2025-02-07 20:12:00|6021.22|6020.72|6022.47|6021.97|6022.47|6021.97|6021.22|6020.72|774
1738959130000|2025-02-07 20:12:10|6022.72|6022.22|6023.22|6022.72|6023.22|6022.72|6022.47|6021.97|426
1738959140000|2025-02-07 20:12:20|6023.47|6022.97|6022.72|6022.22|6023.72|6023.22|6022.72|6022.22|265
1738959150000|2025-02-07 20:12:30|6022.97|6022.47|6023.22|6022.72|6023.22|6022.72|6022.72|6022.22|199
1738959160000|2025-02-07 20:12:40|6023.47|6022.97|6022.97|6022.47|6023.47|6022.97|6022.97|6022.47|108
1738959170000|2025-02-07 20:12:50|6023.22|6022.72|6023.47|6022.97|6023.72|6023.22|6022.72|6022.22|548
1738959180000|2025-02-07 20:13:00|6023.97|6023.47|6023.72|6023.22|6024.22|6023.72|6023.22|6022.72|480
1738959190000|2025-02-07 20:13:10|6023.97|6023.47|6023.22|6022.72|6023.97|6023.47|6022.72|6022.22|338
1738959200000|2025-02-07 20:13:20|6023.47|6022.97|6023.09|6022.59|6023.72|6023.22|6022.97|6022.47|223
1738959210000|2025-02-07 20:13:30|6022.97|6022.47|6022.47|6021.97|6023.22|6022.72|6022.47|6021.97|400
1738959220000|2025-02-07 20:13:40|6022.72|6022.22|6022.22|6021.72|6022.72|6022.22|6021.97|6021.47|250
1738959230000|2025-02-07 20:13:50|6022.47|6021.97|6021.72|6021.22|6022.47|6021.97|6021.72|6021.22|204
1738959240000|2025-02-07 20:14:00|6021.97|6021.47|6022.22|6021.72|6023.22|6022.72|6021.97|6021.47|400
1738959250000|2025-02-07 20:14:10|6022.47|6021.97|6023.22|6022.72|6023.22|6022.72|6022.47|6021.97|338
1738959260000|2025-02-07 20:14:20|6022.97|6022.47|6022.97|6022.47|6023.22|6022.72|6022.97|6022.47|176
1738959270000|2025-02-07 20:14:30|6023.22|6022.72|6022.97|6022.47|6023.22|6022.72|6022.47|6021.97|247
1738959280000|2025-02-07 20:14:40|6022.47|6021.97|6022.22|6021.72|6022.72|6022.22|6021.97|6021.47|362
1738959290000|2025-02-07 20:14:50|6021.97|6021.47|6021.97|6021.47|6022.47|6021.97|6021.97|6021.47|301
1738959300000|2025-02-07 20:15:00|6021.72|6021.22|6021.97|6021.47|6022.22|6021.72|6021.72|6021.22|309
1738959310000|2025-02-07 20:15:10|6021.72|6021.22|6022.22|6021.72|6022.22|6021.72|6021.72|6021.22|266
1738959320000|2025-02-07 20:15:20|6021.97|6021.47|6022.72|6022.22|6022.72|6022.22|6021.97|6021.47|277
1738959330000|2025-02-07 20:15:30|6022.97|6022.47|6023.22|6022.72|6023.47|6022.97|6022.72|6022.22|416
1738959340000|2025-02-07 20:15:40|6022.97|6022.47|6022.97|6022.47|6023.22|6022.72|6022.72|6022.22|211
1738959350000|2025-02-07 20:15:50|6022.72|6022.22|6022.22|6021.72|6022.72|6022.22|6022.22|6021.72|145
1738959360000|2025-02-07 20:16:00|6023.22|6022.72|6023.22|6022.72|6023.47|6022.97|6022.72|6022.22|430
1738959370000|2025-02-07 20:16:10|6022.97|6022.47|6021.97|6021.47|6022.97|6022.47|6021.72|6021.22|305
1738959380000|2025-02-07 20:16:20|6021.84|6021.34|6020.97|6020.47|6021.97|6021.47|6020.97|6020.47|321
1738959390000|2025-02-07 20:16:30|6020.72|6020.22|6020.47|6019.97|6020.72|6020.22|6020.47|6019.97|572
1738959400000|2025-02-07 20:16:40|6020.22|6019.72|6020.72|6020.22|6021.22|6020.72|6020.22|6019.72|697
1738959410000|2025-02-07 20:16:50|6020.97|6020.47|6020.72|6020.22|6020.97|6020.47|6020.72|6020.22|138
1738959420000|2025-02-07 20:17:00|6020.97|6020.47|6020.22|6019.72|6021.47|6020.97|6020.22|6019.72|405
1738959430000|2025-02-07 20:17:10|6019.97|6019.47|6019.22|6018.72|6019.97|6019.47|6018.97|6018.47|1449
1738959440000|2025-02-07 20:17:20|6019.47|6018.97|6019.47|6018.97|6019.72|6019.22|6019.22|6018.72|546
1738959450000|2025-02-07 20:17:30|6019.72|6019.22|6020.97|6020.47|6020.97|6020.47|6019.72|6019.22|385
1738959460000|2025-02-07 20:17:40|6021.22|6020.72|6021.72|6021.22|6021.72|6021.22|6020.72|6020.22|513
1738959470000|2025-02-07 20:17:50|6021.47|6020.97|6021.47|6020.97|6021.72|6021.22|6021.22|6020.72|280
1738959480000|2025-02-07 20:18:00|6021.22|6020.72|6021.47|6020.97|6021.97|6021.47|6020.97|6020.47|293
1738959490000|2025-02-07 20:18:10|6021.22|6020.72|6021.22|6020.72|6021.22|6020.72|6020.97|6020.47|255
1738959500000|2025-02-07 20:18:20|6021.72|6021.22|6022.47|6021.97|6022.97|6022.47|6021.72|6021.22|839
1738959510000|2025-02-07 20:18:30|6022.84|6022.34|6023.22|6022.72|6023.47|6022.97|6022.72|6022.22|640
1738959520000|2025-02-07 20:18:40|6023.47|6022.97|6022.97|6022.47|6023.47|6022.97|6022.97|6022.47|462
1738959530000|2025-02-07 20:18:50|6023.22|6022.72|6023.47|6022.97|6023.72|6023.22|6022.72|6022.22|555
1738959540000|2025-02-07 20:19:00|6023.72|6023.22|6024.47|6023.97|6024.47|6023.97|6023.47|6022.97|556
1738959550000|2025-02-07 20:19:10|6024.22|6023.72|6023.97|6023.47|6024.47|6023.97|6023.72|6023.22|432
1738959560000|2025-02-07 20:19:20|6023.72|6023.22|6023.47|6022.97|6023.97|6023.47|6023.22|6022.72|363
1738959570000|2025-02-07 20:19:30|6023.72|6023.22|6024.22|6023.72|6024.22|6023.72|6023.47|6022.97|313
1738959580000|2025-02-07 20:19:40|6024.09|6023.59|6023.72|6023.22|6024.22|6023.72|6023.47|6022.97|258
1738959590000|2025-02-07 20:19:50|6023.97|6023.47|6024.22|6023.72|6024.22|6023.72|6023.84|6023.34|132
1738959600000|2025-02-07 20:20:00|6023.97|6023.47|6024.97|6024.47|6024.97|6024.47|6023.22|6022.72|962
1738959610000|2025-02-07 20:20:10|6024.84|6024.34|6025.72|6025.22|6025.72|6025.22|6024.84|6024.34|677
1738959620000|2025-02-07 20:20:20|6025.47|6024.97|6025.22|6024.72|6026.22|6025.72|6025.22|6024.72|609
1738959630000|2025-02-07 20:20:30|6025.47|6024.97|6023.97|6023.47|6025.72|6025.22|6023.97|6023.47|497
1738959640000|2025-02-07 20:20:40|6024.22|6023.72|6023.97|6023.47|6024.22|6023.72|6023.72|6023.22|201
1738959650000|2025-02-07 20:20:50|6023.72|6023.22|6023.72|6023.22|6023.97|6023.47|6023.72|6023.22|184
1738959660000|2025-02-07 20:21:00|6023.97|6023.47|6024.47|6023.97|6024.97|6024.47|6023.72|6023.22|306
1738959670000|2025-02-07 20:21:10|6024.22|6023.72|6023.47|6022.97|6024.47|6023.97|6023.47|6022.97|206
1738959680000|2025-02-07 20:21:20|6023.72|6023.22|6022.72|6022.22|6023.72|6023.22|6022.72|6022.22|291
1738959690000|2025-02-07 20:21:30|6022.97|6022.47|6023.22|6022.72|6023.22|6022.72|6022.47|6021.97|362
1738959700000|2025-02-07 20:21:40|6022.97|6022.47|6022.47|6021.97|6022.97|6022.47|6022.47|6021.97|128
1738959710000|2025-02-07 20:21:50|6022.22|6021.72|6022.47|6021.97|6022.72|6022.22|6022.22|6021.72|199
1738959720000|2025-02-07 20:22:00|6022.72|6022.22|6022.09|6021.59|6022.97|6022.47|6021.97|6021.47|380
1738959730000|2025-02-07 20:22:10|6022.22|6021.72|6021.97|6021.47|6022.22|6021.72|6021.72|6021.22|241
1738959740000|2025-02-07 20:22:20|6022.22|6021.72|6022.72|6022.22|6022.72|6022.22|6021.97|6021.47|295
1738959750000|2025-02-07 20:22:30|6022.47|6021.97|6021.97|6021.47|6022.47|6021.97|6021.97|6021.47|133
1738959760000|2025-02-07 20:22:40|6021.72|6021.22|6022.22|6021.72|6022.22|6021.72|6021.72|6021.22|167
1738959770000|2025-02-07 20:22:50|6022.72|6022.22|6023.72|6023.22|6023.97|6023.47|6022.72|6022.22|327
1738959780000|2025-02-07 20:23:00|6023.47|6022.97|6023.97|6023.47|6024.47|6023.97|6023.47|6022.97|228
1738959790000|2025-02-07 20:23:10|6024.22|6023.72|6023.72|6023.22|6024.47|6023.97|6023.72|6023.22|216
1738959800000|2025-02-07 20:23:20|6023.97|6023.47|6024.72|6024.22|6024.72|6024.22|6023.72|6023.22|209
1738959810000|2025-02-07 20:23:30|6024.97|6024.47|6025.47|6024.97|6025.47|6024.97|6024.97|6024.47|188
1738959820000|2025-02-07 20:23:40|6025.22|6024.72|6024.97|6024.47|6025.22|6024.72|6024.72|6024.22|155
1738959830000|2025-02-07 20:23:50|6024.72|6024.22|6024.47|6023.97|6024.97|6024.47|6024.47|6023.97|124
1738959840000|2025-02-07 20:24:00|6024.22|6023.72|6023.97|6023.47|6024.47|6023.97|6023.72|6023.22|384
1738959850000|2025-02-07 20:24:10|6023.72|6023.22|6022.97|6022.47|6023.97|6023.47|6022.97|6022.47|252
1738959860000|2025-02-07 20:24:20|6022.72|6022.22|6022.97|6022.47|6023.22|6022.72|6022.72|6022.22|152
1738959870000|2025-02-07 20:24:30|6022.72|6022.22|6022.72|6022.22|6022.97|6022.47|6022.72|6022.22|145
1738959880000|2025-02-07 20:24:40|6022.97|6022.47|6023.72|6023.22|6023.72|6023.22|6022.97|6022.47|218
1738959890000|2025-02-07 20:24:50|6023.97|6023.47|6023.47|6022.97|6023.97|6023.47|6023.22|6022.72|278
1738959900000|2025-02-07 20:25:00|6023.22|6022.72|6023.22|6022.72|6023.22|6022.72|6022.97|6022.47|245
1738959910000|2025-02-07 20:25:10|6022.97|6022.47|6022.97|6022.47|6023.09|6022.59|6022.72|6022.22|140
1738959920000|2025-02-07 20:25:20|6022.72|6022.22|6023.22|6022.72|6023.47|6022.97|6022.72|6022.22|207
1738959930000|2025-02-07 20:25:30|6023.34|6022.84|6023.47|6022.97|6023.97|6023.47|6023.22|6022.72|208
1738959940000|2025-02-07 20:25:40|6023.72|6023.22|6022.97|6022.47|6023.72|6023.22|6022.72|6022.22|266
1738959950000|2025-02-07 20:25:50|6022.72|6022.22|6022.97|6022.47|6023.47|6022.97|6022.72|6022.22|266
1738959960000|2025-02-07 20:26:00|6022.72|6022.22|6022.72|6022.22|6023.72|6023.22|6022.72|6022.22|251
1738959970000|2025-02-07 20:26:10|6022.97|6022.47|6023.47|6022.97|6023.47|6022.97|6022.97|6022.47|99
1738959980000|2025-02-07 20:26:20|6023.72|6023.22|6023.47|6022.97|6023.72|6023.22|6023.47|6022.97|149
1738959990000|2025-02-07 20:26:30|6023.22|6022.72|6024.47|6023.97|6024.47|6023.97|6022.97|6022.47|542
1738960000000|2025-02-07 20:26:40|6024.72|6024.22|6024.47|6023.97|6024.97|6024.47|6024.47|6023.97|340
1738960010000|2025-02-07 20:26:50|6024.72|6024.22|6024.22|6023.72|6024.72|6024.22|6023.97|6023.47|146
1738960020000|2025-02-07 20:27:00|6023.97|6023.47|6023.97|6023.47|6023.97|6023.47|6023.47|6022.97|256
1738960030000|2025-02-07 20:27:10|6023.72|6023.22|6024.22|6023.72|6024.22|6023.72|6023.72|6023.22|162
1738960040000|2025-02-07 20:27:20|6023.97|6023.47|6023.72|6023.22|6023.97|6023.47|6023.72|6023.22|79
1738960050000|2025-02-07 20:27:30|6023.47|6022.97|6022.97|6022.47|6023.47|6022.97|6022.97|6022.47|226
1738960060000|2025-02-07 20:27:40|6022.72|6022.22|6024.22|6023.72|6024.22|6023.72|6022.72|6022.22|244
1738960070000|2025-02-07 20:27:50|6024.47|6023.97|6023.97|6023.47|6024.72|6024.22|6023.97|6023.47|155
1738960080000|2025-02-07 20:28:00|6023.72|6023.22|6023.47|6022.97|6023.72|6023.22|6023.47|6022.97|211
1738960090000|2025-02-07 20:28:10|6023.22|6022.72|6022.47|6021.97|6023.22|6022.72|6022.47|6021.97|223
1738960100000|2025-02-07 20:28:20|6022.34|6021.84|6022.72|6022.22|6022.97|6022.47|6022.22|6021.72|213
1738960110000|2025-02-07 20:28:30|6022.97|6022.47|6022.97|6022.47|6022.97|6022.47|6022.47|6021.97|299
1738960120000|2025-02-07 20:28:40|6023.22|6022.72|6022.97|6022.47|6023.47|6022.97|6022.97|6022.47|214
1738960130000|2025-02-07 20:28:50|6023.22|6022.72|6023.97|6023.47|6023.97|6023.47|6023.22|6022.72|264
1738960140000|2025-02-07 20:29:00|6023.72|6023.22|6022.97|6022.47|6023.72|6023.22|6022.97|6022.47|223
1738960150000|2025-02-07 20:29:10|6023.22|6022.72|6022.47|6021.97|6023.22|6022.72|6022.47|6021.97|176
1738960160000|2025-02-07 20:29:20|6022.72|6022.22|6022.97|6022.47|6022.97|6022.47|6022.22|6021.72|274
1738960170000|2025-02-07 20:29:30|6022.72|6022.22|6022.72|6022.22|6023.22|6022.72|6022.59|6022.09|279
1738960180000|2025-02-07 20:29:40|6022.47|6021.97|6022.72|6022.22|6022.97|6022.47|6022.47|6021.97|160
1738960190000|2025-02-07 20:29:50|6022.47|6021.97|6022.47|6021.97|6022.72|6022.22|6022.22|6021.72|308
1738960200000|2025-02-07 20:30:00|6022.72|6022.22|6025.47|6024.97|6025.97|6025.47|6022.72|6022.22|1650
1738960210000|2025-02-07 20:30:10|6025.22|6024.72|6024.97|6024.47|6025.47|6024.97|6024.97|6024.47|537
1738960220000|2025-02-07 20:30:20|6024.72|6024.22|6024.47|6023.97|6024.97|6024.47|6024.47|6023.97|325
1738960230000|2025-02-07 20:30:30|6024.72|6024.22|6025.22|6024.72|6025.72|6025.22|6024.72|6024.22|362
1738960240000|2025-02-07 20:30:40|6024.97|6024.47|6024.97|6024.47|6025.22|6024.72|6024.97|6024.47|253
1738960250000|2025-02-07 20:30:50|6024.72|6024.22|6023.97|6023.47|6024.97|6024.47|6023.97|6023.47|406
1738960260000|2025-02-07 20:31:00|6023.72|6023.22|6023.22|6022.72|6023.72|6023.22|6022.97|6022.47|391
1738960270000|2025-02-07 20:31:10|6023.47|6022.97|6024.47|6023.97|6024.47|6023.97|6023.22|6022.72|454
1738960280000|2025-02-07 20:31:20|6024.72|6024.22|6025.22|6024.72|6025.22|6024.72|6024.47|6023.97|498
1738960290000|2025-02-07 20:31:30|6024.97|6024.47|6024.22|6023.72|6025.22|6024.72|6024.22|6023.72|235
1738960300000|2025-02-07 20:31:40|6024.72|6024.22|6024.47|6023.97|6024.72|6024.22|6024.47|6023.97|201
1738960310000|2025-02-07 20:31:50|6024.72|6024.22|6024.47|6023.97|6024.72|6024.22|6024.22|6023.72|333
1738960320000|2025-02-07 20:32:00|6024.22|6023.72|6024.22|6023.72|6024.72|6024.22|6023.72|6023.22|460
1738960330000|2025-02-07 20:32:10|6023.97|6023.47|6024.22|6023.72|6024.47|6023.97|6023.97|6023.47|335
1738960340000|2025-02-07 20:32:20|6024.47|6023.97|6024.72|6024.22|6024.72|6024.22|6024.47|6023.97|368
1738960350000|2025-02-07 20:32:30|6024.97|6024.47|6025.22|6024.72|6025.22|6024.72|6024.72|6024.22|504
1738960360000|2025-02-07 20:32:40|6024.97|6024.47|6023.97|6023.47|6024.97|6024.47|6023.97|6023.47|329
1738960370000|2025-02-07 20:32:50|6023.72|6023.22|6023.47|6022.97|6023.97|6023.47|6023.22|6022.72|441
1738960380000|2025-02-07 20:33:00|6023.72|6023.22|6023.47|6022.97|6024.22|6023.72|6023.47|6022.97|280
1738960390000|2025-02-07 20:33:10|6023.22|6022.72|6023.72|6023.22|6023.97|6023.47|6023.22|6022.72|201
1738960400000|2025-02-07 20:33:20|6023.97|6023.47|6024.47|6023.97|6024.47|6023.97|6023.72|6023.22|220
1738960410000|2025-02-07 20:33:30|6024.72|6024.22|6025.72|6025.22|6025.97|6025.47|6024.72|6024.22|509
1738960420000|2025-02-07 20:33:40|6025.47|6024.97|6025.47|6024.97|6025.72|6025.22|6025.22|6024.72|400
1738960430000|2025-02-07 20:33:50|6025.72|6025.22|6025.97|6025.47|6026.47|6025.97|6025.72|6025.22|447
1738960440000|2025-02-07 20:34:00|6025.72|6025.22|6025.59|6025.09|6025.97|6025.47|6024.84|6024.34|583
1738960450000|2025-02-07 20:34:10|6025.72|6025.22|6026.72|6026.22|6026.72|6026.22|6025.22|6024.72|495
1738960460000|2025-02-07 20:34:20|6026.59|6026.09|6026.97|6026.47|6027.22|6026.72|6026.47|6025.97|963
1738960470000|2025-02-07 20:34:30|6027.22|6026.72|6026.72|6026.22|6027.47|6026.97|6026.22|6025.72|615
1738960480000|2025-02-07 20:34:40|6026.97|6026.47|6028.47|6027.97|6028.97|6028.47|6026.97|6026.47|976
1738960490000|2025-02-07 20:34:50|6028.22|6027.72|6028.72|6028.22|6028.97|6028.47|6028.22|6027.72|821
1738960500000|2025-02-07 20:35:00|6028.47|6027.97|6028.47|6027.97|6028.97|6028.47|6028.34|6027.84|484
1738960510000|2025-02-07 20:35:10|6028.22|6027.72|6028.22|6027.72|6028.22|6027.72|6027.47|6026.97|416
1738960520000|2025-02-07 20:35:20|6028.47|6027.97|6028.47|6027.97|6028.72|6028.22|6028.22|6027.72|417
1738960530000|2025-02-07 20:35:30|6028.72|6028.22|6029.22|6028.72|6029.22|6028.72|6028.47|6027.97|372
1738960540000|2025-02-07 20:35:40|6028.97|6028.47|6028.97|6028.47|6029.22|6028.72|6028.72|6028.22|453
1738960550000|2025-02-07 20:35:50|6029.22|6028.72|6029.22|6028.72|6029.22|6028.72|6028.72|6028.22|479
1738960560000|2025-02-07 20:36:00|6029.47|6028.97|6029.22|6028.72|6029.72|6029.22|6028.97|6028.47|684
1738960570000|2025-02-07 20:36:10|6028.97|6028.47|6028.47|6027.97|6029.22|6028.72|6028.47|6027.97|369
1738960580000|2025-02-07 20:36:20|6028.72|6028.22|6028.72|6028.22|6029.72|6029.22|6028.72|6028.22|453
1738960590000|2025-02-07 20:36:30|6028.97|6028.47|6028.97|6028.47|6028.97|6028.47|6028.47|6027.97|341
1738960600000|2025-02-07 20:36:40|6028.72|6028.22|6028.72|6028.22|6029.47|6028.97|6028.72|6028.22|261
1738960610000|2025-02-07 20:36:50|6028.47|6027.97|6028.47|6027.97|6028.97|6028.47|6028.47|6027.97|271
1738960620000|2025-02-07 20:37:00|6028.72|6028.22|6028.72|6028.22|6028.97|6028.47|6027.97|6027.47|457
1738960630000|2025-02-07 20:37:10|6028.47|6027.97|6027.97|6027.47|6028.47|6027.97|6027.97|6027.47|405
1738960640000|2025-02-07 20:37:20|6027.72|6027.22|6026.97|6026.47|6027.72|6027.22|6026.72|6026.22|525
1738960650000|2025-02-07 20:37:30|6027.22|6026.72|6027.22|6026.72|6027.47|6026.97|6026.97|6026.47|361
1738960660000|2025-02-07 20:37:40|6026.97|6026.47|6026.72|6026.22|6027.22|6026.72|6026.72|6026.22|308
1738960670000|2025-02-07 20:37:50|6026.47|6025.97|6025.97|6025.47|6026.47|6025.97|6025.97|6025.47|428
1738960680000|2025-02-07 20:38:00|6025.47|6024.97|6025.72|6025.22|6025.72|6025.22|6024.97|6024.47|617
1738960690000|2025-02-07 20:38:10|6025.47|6024.97|6024.22|6023.72|6025.72|6025.22|6024.22|6023.72|438
1738960700000|2025-02-07 20:38:20|6024.47|6023.97|6024.22|6023.72|6024.72|6024.22|6024.22|6023.72|238
1738960710000|2025-02-07 20:38:30|6024.47|6023.97|6024.22|6023.72|6024.72|6024.22|6024.22|6023.72|271
1738960720000|2025-02-07 20:38:40|6024.47|6023.97|6024.72|6024.22|6024.97|6024.47|6024.22|6023.72|225
1738960730000|2025-02-07 20:38:50|6025.22|6024.72|6024.47|6023.97|6025.22|6024.72|6024.22|6023.72|259
1738960740000|2025-02-07 20:39:00|6024.22|6023.72|6024.47|6023.97|6024.72|6024.22|6024.22|6023.72|260
1738960750000|2025-02-07 20:39:10|6024.22|6023.72|6024.22|6023.72|6024.22|6023.72|6023.47|6022.97|378
1738960760000|2025-02-07 20:39:20|6024.47|6023.97|6023.72|6023.22|6024.47|6023.97|6023.47|6022.97|233
1738960770000|2025-02-07 20:39:30|6023.47|6022.97|6024.22|6023.72|6024.22|6023.72|6023.47|6022.97|261
1738960780000|2025-02-07 20:39:40|6024.34|6023.84|6024.47|6023.97|6024.47|6023.97|6023.97|6023.47|265
1738960790000|2025-02-07 20:39:50|6024.72|6024.22|6025.22|6024.72|6025.47|6024.97|6024.22|6023.72|473
1738960800000|2025-02-07 20:40:00|6024.97|6024.47|6025.47|6024.97|6025.72|6025.22|6024.97|6024.47|557
1738960810000|2025-02-07 20:40:10|6025.22|6024.72|6025.47|6024.97|6025.72|6025.22|6025.22|6024.72|142
1738960820000|2025-02-07 20:40:20|6025.22|6024.72|6026.72|6026.22|6026.72|6026.22|6025.22|6024.72|314
1738960830000|2025-02-07 20:40:30|6026.97|6026.47|6027.47|6026.97|6027.47|6026.97|6026.72|6026.22|328
1738960840000|2025-02-07 20:40:40|6027.22|6026.72|6027.47|6026.97|6027.47|6026.97|6026.72|6026.22|315
1738960850000|2025-02-07 20:40:50|6027.34|6026.84|6026.97|6026.47|6027.72|6027.22|6026.97|6026.47|245
1738960860000|2025-02-07 20:41:00|6027.47|6026.97|6027.47|6026.97|6027.72|6027.22|6027.22|6026.72|370
1738960870000|2025-02-07 20:41:10|6027.72|6027.22|6027.47|6026.97|6027.97|6027.47|6027.22|6026.72|322
1738960880000|2025-02-07 20:41:20|6027.72|6027.22|6026.72|6026.22|6027.72|6027.22|6026.72|6026.22|658
1738960890000|2025-02-07 20:41:30|6026.47|6025.97|6025.72|6025.22|6026.72|6026.22|6025.72|6025.22|408
1738960900000|2025-02-07 20:41:40|6025.47|6024.97|6026.72|6026.22|6026.72|6026.22|6025.22|6024.72|404
1738960910000|2025-02-07 20:41:50|6026.47|6025.97|6026.47|6025.97|6026.72|6026.22|6026.22|6025.72|286
1738960920000|2025-02-07 20:42:00|6026.72|6026.22|6026.22|6025.72|6026.72|6026.22|6026.22|6025.72|184
1738960930000|2025-02-07 20:42:10|6025.97|6025.47|6025.97|6025.47|6026.22|6025.72|6025.72|6025.22|107
1738960940000|2025-02-07 20:42:20|6026.47|6025.97|6026.72|6026.22|6026.72|6026.22|6026.22|6025.72|267
1738960950000|2025-02-07 20:42:30|6026.97|6026.47|6026.47|6025.97|6027.22|6026.72|6026.22|6025.72|294
1738960960000|2025-02-07 20:42:40|6026.22|6025.72|6025.97|6025.47|6026.22|6025.72|6025.97|6025.47|212
1738960970000|2025-02-07 20:42:50|6026.22|6025.72|6025.72|6025.22|6026.22|6025.72|6025.72|6025.22|155
1738960980000|2025-02-07 20:43:00|6025.97|6025.47|6026.72|6026.22|6026.72|6026.22|6025.72|6025.22|255
1738960990000|2025-02-07 20:43:10|6026.47|6025.97|6026.47|6025.97|6026.47|6025.97|6026.22|6025.72|152
1738961000000|2025-02-07 20:43:20|6026.22|6025.72|6026.97|6026.47|6027.22|6026.72|6025.97|6025.47|236
1738961010000|2025-02-07 20:43:30|6026.72|6026.22|6027.72|6027.22|6027.72|6027.22|6026.72|6026.22|360
1738961020000|2025-02-07 20:43:40|6027.47|6026.97|6027.22|6026.72|6027.72|6027.22|6027.22|6026.72|241
1738961030000|2025-02-07 20:43:50|6026.97|6026.47|6026.47|6025.97|6026.97|6026.47|6026.22|6025.72|364
1738961040000|2025-02-07 20:44:00|6026.72|6026.22|6026.47|6025.97|6026.72|6026.22|6026.47|6025.97|260
1738961050000|2025-02-07 20:44:10|6026.22|6025.72|6025.72|6025.22|6026.47|6025.97|6025.47|6024.97|370
1738961060000|2025-02-07 20:44:20|6025.47|6024.97|6024.97|6024.47|6025.47|6024.97|6024.97|6024.47|359
1738961070000|2025-02-07 20:44:30|6025.22|6024.72|6025.22|6024.72|6025.22|6024.72|6024.72|6024.22|308
1738961080000|2025-02-07 20:44:40|6024.97|6024.47|6024.72|6024.22|6024.97|6024.47|6024.47|6023.97|394
1738961090000|2025-02-07 20:44:50|6024.97|6024.47|6025.47|6024.97|6025.47|6024.97|6024.97|6024.47|355
1738961100000|2025-02-07 20:45:00|6025.97|6025.47|6027.47|6026.97|6027.47|6026.97|6025.97|6025.47|673
1738961110000|2025-02-07 20:45:10|6027.22|6026.72|6026.97|6026.47|6027.72|6027.22|6026.97|6026.47|828
1738961120000|2025-02-07 20:45:20|6026.72|6026.22|6026.22|6025.72|6026.72|6026.22|6025.47|6024.97|420
1738961130000|2025-02-07 20:45:30|6026.47|6025.97|6026.72|6026.22|6027.22|6026.72|6026.22|6025.72|301
1738961140000|2025-02-07 20:45:40|6026.47|6025.97|6025.72|6025.22|6026.47|6025.97|6025.47|6024.97|291
1738961150000|2025-02-07 20:45:50|6025.47|6024.97|6025.72|6025.22|6025.97|6025.47|6025.22|6024.72|343
1738961160000|2025-02-07 20:46:00|6025.47|6024.97|6025.22|6024.72|6026.22|6025.72|6025.22|6024.72|297
1738961170000|2025-02-07 20:46:10|6025.34|6024.84|6025.72|6025.22|6025.72|6025.22|6024.72|6024.22|462
1738961180000|2025-02-07 20:46:20|6025.97|6025.47|6026.22|6025.72|6026.22|6025.72|6025.72|6025.22|239
1738961190000|2025-02-07 20:46:30|6025.97|6025.47|6025.22|6024.72|6026.22|6025.72|6025.22|6024.72|338
1738961200000|2025-02-07 20:46:40|6025.47|6024.97|6025.22|6024.72|6025.72|6025.22|6025.22|6024.72|284
1738961210000|2025-02-07 20:46:50|6025.09|6024.59|6024.97|6024.47|6025.72|6025.22|6024.97|6024.47|317
1738961220000|2025-02-07 20:47:00|6025.22|6024.72|6025.47|6024.97|6025.47|6024.97|6024.72|6024.22|329
1738961230000|2025-02-07 20:47:10|6025.22|6024.72|6025.97|6025.47|6025.97|6025.47|6024.72|6024.22|617
1738961240000|2025-02-07 20:47:20|6026.72|6026.22|6026.22|6025.72|6026.72|6026.22|6026.22|6025.72|370
1738961250000|2025-02-07 20:47:30|6026.47|6025.97|6026.47|6025.97|6026.72|6026.22|6026.22|6025.72|150
1738961260000|2025-02-07 20:47:40|6026.22|6025.72|6026.22|6025.72|6026.47|6025.97|6025.97|6025.47|268
1738961270000|2025-02-07 20:47:50|6026.47|6025.97|6026.72|6026.22|6026.72|6026.22|6025.97|6025.47|213
1738961280000|2025-02-07 20:48:00|6026.97|6026.47|6026.97|6026.47|6027.22|6026.72|6026.72|6026.22|551
1738961290000|2025-02-07 20:48:10|6026.72|6026.22|6026.72|6026.22|6026.97|6026.47|6026.22|6025.72|370
1738961300000|2025-02-07 20:48:20|6026.47|6025.97|6025.97|6025.47|6026.47|6025.97|6025.97|6025.47|219
1738961310000|2025-02-07 20:48:30|6026.22|6025.72|6026.97|6026.47|6027.22|6026.72|6026.22|6025.72|266
1738961320000|2025-02-07 20:48:40|6026.72|6026.22|6026.97|6026.47|6027.72|6027.22|6026.72|6026.22|379
1738961330000|2025-02-07 20:48:50|6027.22|6026.72|6026.97|6026.47|6027.22|6026.72|6026.72|6026.22|265
1738961340000|2025-02-07 20:49:00|6027.22|6026.72|6026.97|6026.47|6027.47|6026.97|6026.97|6026.47|411
1738961350000|2025-02-07 20:49:10|6026.72|6026.22|6026.97|6026.47|6027.22|6026.72|6026.72|6026.22|278
1738961360000|2025-02-07 20:49:20|6026.84|6026.34|6027.47|6026.97|6027.47|6026.97|6026.84|6026.34|352
1738961370000|2025-02-07 20:49:30|6027.72|6027.22|6027.72|6027.22|6027.72|6027.22|6027.22|6026.72|406
1738961380000|2025-02-07 20:49:40|6027.47|6026.97|6026.97|6026.47|6027.72|6027.22|6026.97|6026.47|364
1738961390000|2025-02-07 20:49:50|6026.72|6026.22|6026.22|6025.72|6026.72|6026.22|6026.22|6025.72|264
1738961400000|2025-02-07 20:50:00|6027.72|6027.22|6029.47|6028.97|6030.72|6030.22|6027.72|6027.22|2103
1738961410000|2025-02-07 20:50:10|6029.22|6028.72|6029.97|6029.47|6029.97|6029.47|6028.97|6028.47|592
1738961420000|2025-02-07 20:50:20|6030.22|6029.72|6030.47|6029.97|6030.97|6030.47|6029.47|6028.97|910
1738961430000|2025-02-07 20:50:30|6030.72|6030.22|6029.97|6029.47|6030.97|6030.47|6029.72|6029.22|758
1738961440000|2025-02-07 20:50:40|6029.72|6029.22|6029.22|6028.72|6029.72|6029.22|6028.97|6028.47|580
1738961450000|2025-02-07 20:50:50|6028.97|6028.47|6030.22|6029.72|6030.22|6029.72|6028.72|6028.22|567
1738961460000|2025-02-07 20:51:00|6030.47|6029.97|6029.72|6029.22|6030.47|6029.97|6029.72|6029.22|730
1738961470000|2025-02-07 20:51:10|6029.47|6028.97|6028.22|6027.72|6029.47|6028.97|6027.47|6026.97|713
1738961480000|2025-02-07 20:51:20|6028.47|6027.97|6029.22|6028.72|6029.22|6028.72|6028.47|6027.97|411
1738961490000|2025-02-07 20:51:30|6029.47|6028.97|6028.97|6028.47|6029.97|6029.47|6028.72|6028.22|468
1738961500000|2025-02-07 20:51:40|6028.72|6028.22|6028.22|6027.72|6028.97|6028.47|6028.22|6027.72|397
1738961510000|2025-02-07 20:51:50|6028.47|6027.97|6028.72|6028.22|6029.22|6028.72|6028.47|6027.97|370
1738961520000|2025-02-07 20:52:00|6028.22|6027.72|6029.47|6028.97|6029.72|6029.22|6027.97|6027.47|687
1738961530000|2025-02-07 20:52:10|6029.22|6028.72|6029.47|6028.97|6029.72|6029.22|6028.97|6028.47|288
1738961540000|2025-02-07 20:52:20|6029.22|6028.72|6029.22|6028.72|6029.72|6029.22|6029.22|6028.72|421
1738961550000|2025-02-07 20:52:30|6029.47|6028.97|6029.97|6029.47|6029.97|6029.47|6029.47|6028.97|436
1738961560000|2025-02-07 20:52:40|6030.22|6029.72|6030.22|6029.72|6030.47|6029.97|6029.22|6028.72|532
1738961570000|2025-02-07 20:52:50|6030.47|6029.97|6030.22|6029.72|6030.72|6030.22|6030.22|6029.72|478
1738961580000|2025-02-07 20:53:00|6030.47|6029.97|6029.22|6028.72|6030.47|6029.97|6029.22|6028.72|661
1738961590000|2025-02-07 20:53:10|6029.47|6028.97|6028.97|6028.47|6029.97|6029.47|6028.97|6028.47|456
1738961600000|2025-02-07 20:53:20|6029.22|6028.72|6028.22|6027.72|6029.22|6028.72|6028.22|6027.72|482
1738961610000|2025-02-07 20:53:30|6028.47|6027.97|6028.47|6027.97|6028.97|6028.47|6028.47|6027.97|390
1738961620000|2025-02-07 20:53:40|6029.22|6028.72|6030.47|6029.97|6030.47|6029.97|6029.22|6028.72|552
1738961630000|2025-02-07 20:53:50|6030.22|6029.72|6030.47|6029.97|6030.47|6029.97|6030.22|6029.72|401
1738961640000|2025-02-07 20:54:00|6029.97|6029.47|6030.22|6029.72|6031.22|6030.72|6029.97|6029.47|1497
1738961650000|2025-02-07 20:54:10|6029.47|6028.97|6029.22|6028.72|6029.72|6029.22|6028.97|6028.47|826
1738961660000|2025-02-07 20:54:20|6029.47|6028.97|6028.97|6028.47|6029.97|6029.47|6028.97|6028.47|423
1738961670000|2025-02-07 20:54:30|6029.72|6029.22|6029.47|6028.97|6029.97|6029.47|6029.22|6028.72|506
1738961680000|2025-02-07 20:54:40|6027.72|6027.22|6028.22|6027.72|6028.47|6027.97|6027.22|6026.72|1754
1738961690000|2025-02-07 20:54:50|6027.72|6027.22|6028.97|6028.47|6028.97|6028.47|6027.47|6026.97|931
1738961700000|2025-02-07 20:55:00|6026.47|6025.97|6026.47|6025.97|6027.72|6027.22|6025.72|6025.22|2704
1738961710000|2025-02-07 20:55:10|6026.22|6025.72|6025.97|6025.47|6026.72|6026.22|6025.72|6025.22|787
1738961720000|2025-02-07 20:55:20|6026.22|6025.72|6024.47|6023.97|6026.22|6025.72|6024.47|6023.97|934
1738961730000|2025-02-07 20:55:30|6024.72|6024.22|6024.97|6024.47|6024.97|6024.47|6024.47|6023.97|923
1738961740000|2025-02-07 20:55:40|6024.72|6024.22|6025.72|6025.22|6025.97|6025.47|6024.47|6023.97|1012
1738961750000|2025-02-07 20:55:50|6025.47|6024.97|6025.22|6024.72|6025.97|6025.47|6025.22|6024.72|475
1738961760000|2025-02-07 20:56:00|6024.97|6024.47|6025.22|6024.72|6025.22|6024.72|6024.72|6024.22|769
1738961770000|2025-02-07 20:56:10|6024.97|6024.47|6024.47|6023.97|6025.22|6024.72|6023.97|6023.47|859
1738961780000|2025-02-07 20:56:20|6024.22|6023.72|6025.22|6024.72|6025.47|6024.97|6024.22|6023.72|656
1738961790000|2025-02-07 20:56:30|6025.47|6024.97|6025.97|6025.47|6025.97|6025.47|6025.47|6024.97|778
1738961800000|2025-02-07 20:56:40|6026.22|6025.72|6025.97|6025.47|6026.22|6025.72|6025.72|6025.22|623
1738961810000|2025-02-07 20:56:50|6026.22|6025.72|6026.72|6026.22|6026.97|6026.47|6025.97|6025.47|1385
1738961820000|2025-02-07 20:57:00|6027.22|6026.72|6027.22|6026.72|6027.47|6026.97|6026.72|6026.22|1024
1738961830000|2025-02-07 20:57:10|6027.47|6026.97|6026.22|6025.72|6027.47|6026.97|6026.22|6025.72|647
1738961840000|2025-02-07 20:57:20|6026.47|6025.97|6026.72|6026.22|6026.97|6026.47|6025.72|6025.22|799
1738961850000|2025-02-07 20:57:30|6026.97|6026.47|6027.72|6027.22|6027.97|6027.47|6026.97|6026.47|1172
1738961860000|2025-02-07 20:57:40|6027.47|6026.97|6027.72|6027.22|6027.97|6027.47|6027.22|6026.72|874
1738961870000|2025-02-07 20:57:50|6027.97|6027.47|6027.72|6027.22|6027.97|6027.47|6027.72|6027.22|561
1738961880000|2025-02-07 20:58:00|6027.47|6026.97|6027.22|6026.72|6027.72|6027.22|6027.22|6026.72|984
1738961890000|2025-02-07 20:58:10|6026.97|6026.47|6026.97|6026.47|6027.22|6026.72|6026.97|6026.47|611
1738961900000|2025-02-07 20:58:20|6027.22|6026.72|6026.72|6026.22|6027.22|6026.72|6025.97|6025.47|1258
1738961910000|2025-02-07 20:58:30|6026.47|6025.97|6025.97|6025.47|6026.47|6025.97|6025.97|6025.47|582
1738961920000|2025-02-07 20:58:40|6026.22|6025.72|6026.22|6025.72|6026.22|6025.72|6025.47|6024.97|1131
1738961930000|2025-02-07 20:58:50|6025.97|6025.47|6026.22|6025.72|6026.47|6025.97|6025.97|6025.47|1275
1738961940000|2025-02-07 20:59:00|6026.47|6025.97|6026.97|6026.47|6027.22|6026.72|6025.72|6025.22|3039
1738961950000|2025-02-07 20:59:10|6027.22|6026.72|6027.47|6026.97|6027.72|6027.22|6026.72|6026.22|2739
1738961960000|2025-02-07 20:59:20|6027.72|6027.22|6027.72|6027.22|6027.97|6027.47|6027.47|6026.97|2371
1738961970000|2025-02-07 20:59:30|6027.97|6027.47|6027.22|6026.72|6028.22|6027.72|6027.22|6026.72|3444
1738961980000|2025-02-07 20:59:40|6026.97|6026.47|6027.97|6027.47|6028.47|6027.97|6026.22|6025.72|6670
1738961990000|2025-02-07 20:59:50|6028.22|6027.72|6026.72|6026.22|6028.72|6028.22|6026.22|6025.72|21702
1738962000000|2025-02-07 21:00:00|6025.84|6025.34|6028.44|6027.74|6028.69|6027.99|6025.84|6025.24|11369
1738962010000|2025-02-07 21:00:10|6028.94|6028.24|6030.69|6029.99|6030.94|6030.24|6028.94|6028.24|3144
1738962020000|2025-02-07 21:00:20|6030.94|6030.24|6029.94|6029.24|6030.94|6030.24|6029.69|6028.99|1338
1738962030000|2025-02-07 21:00:30|6030.19|6029.49|6030.44|6029.74|6030.44|6029.74|6029.44|6028.74|1227
1738962040000|2025-02-07 21:00:40|6030.19|6029.49|6030.44|6029.74|6030.44|6029.74|6029.44|6028.74|945
1738962050000|2025-02-07 21:00:50|6030.19|6029.49|6029.69|6028.99|6030.19|6029.49|6029.69|6028.99|594
1738962060000|2025-02-07 21:01:00|6029.44|6028.74|6029.69|6028.99|6029.94|6029.24|6029.44|6028.74|784
1738962070000|2025-02-07 21:01:10|6029.19|6028.49|6029.69|6028.99|6029.94|6029.24|6029.19|6028.49|989
1738962080000|2025-02-07 21:01:20|6029.44|6028.74|6029.19|6028.49|6029.44|6028.74|6028.44|6027.74|621
1738962090000|2025-02-07 21:01:30|6029.44|6028.74|6029.44|6028.74|6029.69|6028.99|6029.19|6028.49|467
1738962100000|2025-02-07 21:01:40|6029.19|6028.49|6029.19|6028.49|6029.56|6028.86|6028.94|6028.24|675
1738962110000|2025-02-07 21:01:50|6029.31|6028.61|6028.44|6027.74|6029.44|6028.74|6028.44|6027.74|546
1738962120000|2025-02-07 21:02:00|6027.94|6027.24|6029.69|6028.99|6029.69|6028.99|6027.94|6027.24|2390
1738962130000|2025-02-07 21:02:10|6029.56|6028.86|6029.44|6028.74|6029.69|6028.99|6029.19|6028.49|436
1738962140000|2025-02-07 21:02:20|6029.19|6028.49|6028.94|6028.24|6029.19|6028.49|6028.69|6027.99|285
1738962150000|2025-02-07 21:02:30|6028.69|6027.99|6028.94|6028.24|6028.94|6028.24|6028.69|6027.99|317
1738962160000|2025-02-07 21:02:40|6029.19|6028.49|6028.69|6027.99|6029.19|6028.49|6028.69|6027.99|461
1738962170000|2025-02-07 21:02:50|6028.81|6028.11|6028.69|6027.99|6028.81|6028.11|6028.69|6027.99|145
1738962180000|2025-02-07 21:03:00|6028.44|6027.74|6028.69|6027.99|6028.94|6028.24|6028.19|6027.49|369
1738962190000|2025-02-07 21:03:10|6028.44|6027.74|6028.69|6027.99|6028.69|6027.99|6028.44|6027.74|132
1738962200000|2025-02-07 21:03:20|6028.94|6028.24|6028.69|6027.99|6028.94|6028.24|6028.69|6027.99|319
1738962210000|2025-02-07 21:03:30|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.19|6027.49|184
1738962220000|2025-02-07 21:03:40|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|147
1738962230000|2025-02-07 21:03:50|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|147
1738962240000|2025-02-07 21:04:00|6028.19|6027.49|6028.69|6027.99|6028.69|6027.99|6028.19|6027.49|307
1738962250000|2025-02-07 21:04:10|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|191
1738962260000|2025-02-07 21:04:20|6028.19|6027.49|6027.69|6026.99|6028.19|6027.49|6027.69|6026.99|450
1738962270000|2025-02-07 21:04:30|||||||||57
1738962280000|2025-02-07 21:04:40|6027.19|6026.49|6026.69|6025.99|6027.19|6026.49|6026.69|6025.99|539
1738962290000|2025-02-07 21:04:50|6026.94|6026.24|6026.94|6026.24|6026.94|6026.24|6026.69|6025.99|221
1738962300000|2025-02-07 21:05:00|6026.69|6025.99|6027.69|6026.99|6027.69|6026.99|6026.69|6025.99|278
1738962310000|2025-02-07 21:05:10|6027.44|6026.74|6027.94|6027.24|6027.94|6027.24|6027.19|6026.49|167
1738962320000|2025-02-07 21:05:20|6027.69|6026.99|6027.94|6027.24|6027.94|6027.24|6027.69|6026.99|191
1738962330000|2025-02-07 21:05:30|6027.69|6026.99|6027.19|6026.49|6027.69|6026.99|6027.19|6026.49|345
1738962340000|2025-02-07 21:05:40|6027.44|6026.74|6026.94|6026.24|6027.44|6026.74|6026.69|6025.99|463
1738962350000|2025-02-07 21:05:50|6027.19|6026.49|6027.69|6026.99|6027.69|6026.99|6026.94|6026.24|339
1738962360000|2025-02-07 21:06:00|6027.44|6026.74|6027.69|6026.99|6027.69|6026.99|6027.44|6026.74|175
1738962370000|2025-02-07 21:06:10|6027.44|6026.74|6027.69|6026.99|6027.69|6026.99|6027.44|6026.74|80
1738962380000|2025-02-07 21:06:20|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|91
1738962390000|2025-02-07 21:06:30|6027.69|6026.99|6028.19|6027.49|6028.19|6027.49|6027.69|6026.99|141
1738962400000|2025-02-07 21:06:40|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|129
1738962410000|2025-02-07 21:06:50|||||||||159
1738962420000|2025-02-07 21:07:00|6028.56|6027.86|6028.94|6028.24|6028.94|6028.24|6028.44|6027.74|303
1738962430000|2025-02-07 21:07:10|6029.19|6028.49|6028.94|6028.24|6029.19|6028.49|6028.69|6027.99|135
1738962440000|2025-02-07 21:07:20|6029.19|6028.49|6028.94|6028.24|6029.19|6028.49|6028.69|6027.99|182
1738962450000|2025-02-07 21:07:30|6028.69|6027.99|6028.44|6027.74|6028.69|6027.99|6028.44|6027.74|162
1738962460000|2025-02-07 21:07:40|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|157
1738962470000|2025-02-07 21:07:50|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.69|6026.99|220
1738962480000|2025-02-07 21:08:00|6028.19|6027.49|6028.44|6027.74|6028.94|6028.24|6028.19|6027.49|380
1738962490000|2025-02-07 21:08:10|6028.56|6027.86|6028.69|6027.99|6028.69|6027.99|6028.44|6027.74|126
1738962500000|2025-02-07 21:08:20|6028.44|6027.74|6028.44|6027.74|6028.69|6027.99|6028.44|6027.74|188
1738962510000|2025-02-07 21:08:30|||||||||139
1738962520000|2025-02-07 21:08:40|6028.19|6027.49|6027.69|6026.99|6028.19|6027.49|6027.69|6026.99|130
1738962530000|2025-02-07 21:08:50|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|74
1738962540000|2025-02-07 21:09:00|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.19|6027.49|99
1738962550000|2025-02-07 21:09:10|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|53
1738962560000|2025-02-07 21:09:20|6028.31|6027.61|6028.44|6027.74|6028.44|6027.74|6028.31|6027.61|22
1738962570000|2025-02-07 21:09:30|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|127
1738962580000|2025-02-07 21:09:40|||||||||19
1738962590000|2025-02-07 21:09:50|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|44
1738962600000|2025-02-07 21:10:00|6027.69|6026.99|6027.69|6026.99|6027.94|6027.24|6027.69|6026.99|209
1738962610000|2025-02-07 21:10:10|||||||||64
1738962620000|2025-02-07 21:10:20|||||||||15
1738962630000|2025-02-07 21:10:30|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|96
1738962640000|2025-02-07 21:10:40|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|55
1738962650000|2025-02-07 21:10:50|||||||||10
1738962660000|2025-02-07 21:11:00|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|143
1738962670000|2025-02-07 21:11:10|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|124
1738962680000|2025-02-07 21:11:20|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|64
1738962690000|2025-02-07 21:11:30|6028.19|6027.49|6027.94|6027.24|6028.19|6027.49|6027.94|6027.24|188
1738962700000|2025-02-07 21:11:40|6027.81|6027.11|6027.94|6027.24|6027.94|6027.24|6027.81|6027.11|204
1738962710000|2025-02-07 21:11:50|||||||||4
1738962720000|2025-02-07 21:12:00|||||||||64
1738962730000|2025-02-07 21:12:10|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|66
1738962740000|2025-02-07 21:12:20|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|181
1738962750000|2025-02-07 21:12:30|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|164
1738962760000|2025-02-07 21:12:40|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|62
1738962770000|2025-02-07 21:12:50|6028.94|6028.24|6029.19|6028.49|6029.19|6028.49|6028.94|6028.24|155
1738962780000|2025-02-07 21:13:00|||||||||17
1738962790000|2025-02-07 21:13:10|6028.94|6028.24|6028.69|6027.99|6028.94|6028.24|6028.69|6027.99|201
1738962800000|2025-02-07 21:13:20|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|135
1738962810000|2025-02-07 21:13:30|||||||||11
1738962820000|2025-02-07 21:13:40|6027.94|6027.24|6028.19|6027.49|6028.44|6027.74|6027.94|6027.24|226
1738962830000|2025-02-07 21:13:50|6028.44|6027.74|6028.69|6027.99|6028.69|6027.99|6028.44|6027.74|322
1738962840000|2025-02-07 21:14:00|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|78
1738962850000|2025-02-07 21:14:10|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|59
1738962860000|2025-02-07 21:14:20|||||||||139
1738962870000|2025-02-07 21:14:30|6027.94|6027.24|6027.69|6026.99|6027.94|6027.24|6027.69|6026.99|339
1738962880000|2025-02-07 21:14:40|6027.94|6027.24|6027.94|6027.24|6028.19|6027.49|6027.94|6027.24|186
1738962890000|2025-02-07 21:14:50|6028.44|6027.74|6028.19|6027.49|6028.44|6027.74|6027.94|6027.24|247
1738962900000|2025-02-07 21:15:00|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|117
1738962910000|2025-02-07 21:15:10|6027.69|6026.99|6027.19|6026.49|6027.69|6026.99|6027.19|6026.49|174
1738962920000|2025-02-07 21:15:20|6026.94|6026.24|6027.19|6026.49|6027.19|6026.49|6026.94|6026.24|177
1738962930000|2025-02-07 21:15:30|6027.69|6026.99|6027.44|6026.74|6027.94|6027.24|6027.44|6026.74|219
1738962940000|2025-02-07 21:15:40|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|70
1738962950000|2025-02-07 21:15:50|||||||||58
1738962960000|2025-02-07 21:16:00|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|112
1738962970000|2025-02-07 21:16:10|||||||||45
1738962980000|2025-02-07 21:16:20|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|45
1738962990000|2025-02-07 21:16:30|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|140
1738963000000|2025-02-07 21:16:40|6027.69|6026.99|6028.19|6027.49|6028.19|6027.49|6027.69|6026.99|59
1738963010000|2025-02-07 21:16:50|||||||||11
1738963020000|2025-02-07 21:17:00|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|73
1738963030000|2025-02-07 21:17:10|||||||||102
1738963040000|2025-02-07 21:17:20|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|95
1738963050000|2025-02-07 21:17:30|6028.69|6027.99|6028.94|6028.24|6028.94|6028.24|6028.69|6027.99|145
1738963060000|2025-02-07 21:17:40|||||||||67
1738963070000|2025-02-07 21:17:50|||||||||6
1738963080000|2025-02-07 21:18:00|||||||||24
1738963090000|2025-02-07 21:18:10|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|50
1738963100000|2025-02-07 21:18:20|||||||||10
1738963110000|2025-02-07 21:18:30|||||||||37
1738963120000|2025-02-07 21:18:40|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|155
1738963130000|2025-02-07 21:18:50|6028.19|6027.49|6028.19|6027.49|6028.44|6027.74|6028.19|6027.49|126
1738963140000|2025-02-07 21:19:00|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|239
1738963150000|2025-02-07 21:19:10|6027.94|6027.24|6028.44|6027.74|6028.44|6027.74|6027.69|6026.99|300
1738963160000|2025-02-07 21:19:20|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|32
1738963170000|2025-02-07 21:19:30|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|6028.94|6028.24|212
1738963180000|2025-02-07 21:19:40|6028.94|6028.24|6028.94|6028.24|6029.19|6028.49|6028.94|6028.24|47
1738963190000|2025-02-07 21:19:50|6029.19|6028.49|6028.94|6028.24|6029.19|6028.49|6028.94|6028.24|87
1738963200000|2025-02-07 21:20:00|||||||||53
1738963210000|2025-02-07 21:20:10|||||||||21
1738963220000|2025-02-07 21:20:20|||||||||69
1738963230000|2025-02-07 21:20:30|6028.69|6027.99|6028.19|6027.49|6028.69|6027.99|6028.19|6027.49|396
1738963240000|2025-02-07 21:20:40|||||||||4
1738963250000|2025-02-07 21:20:50|||||||||10
1738963260000|2025-02-07 21:21:00|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|6027.44|6026.74|232
1738963270000|2025-02-07 21:21:10|6027.94|6027.24|6027.69|6026.99|6027.94|6027.24|6027.69|6026.99|44
1738963280000|2025-02-07 21:21:20|||||||||25
1738963290000|2025-02-07 21:21:30|||||||||15
1738963300000|2025-02-07 21:21:40|||||||||12
1738963310000|2025-02-07 21:21:50|||||||||17
1738963320000|2025-02-07 21:22:00|||||||||11
1738963330000|2025-02-07 21:22:10|||||||||26
1738963340000|2025-02-07 21:22:20|6027.94|6027.24|6027.69|6026.99|6027.94|6027.24|6027.69|6026.99|71
1738963350000|2025-02-07 21:22:30|||||||||9
1738963360000|2025-02-07 21:22:40|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|36
1738963370000|2025-02-07 21:22:50|||||||||104
1738963380000|2025-02-07 21:23:00|||||||||48
1738963390000|2025-02-07 21:23:10|6028.69|6027.99|6028.56|6027.86|6028.69|6027.99|6028.56|6027.86|231
1738963400000|2025-02-07 21:23:20|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.44|6027.74|308
1738963410000|2025-02-07 21:23:30|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|113
1738963420000|2025-02-07 21:23:40|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|61
1738963430000|2025-02-07 21:23:50|||||||||34
1738963440000|2025-02-07 21:24:00|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|51
1738963450000|2025-02-07 21:24:10|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|76
1738963460000|2025-02-07 21:24:20|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|50
1738963470000|2025-02-07 21:24:30|||||||||39
1738963480000|2025-02-07 21:24:40|||||||||68
1738963490000|2025-02-07 21:24:50|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|73
1738963500000|2025-02-07 21:25:00|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|33
1738963510000|2025-02-07 21:25:10|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|27
1738963520000|2025-02-07 21:25:20|6028.94|6028.24|6028.94|6028.24|6029.19|6028.49|6028.94|6028.24|87
1738963530000|2025-02-07 21:25:30|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|6028.94|6028.24|390
1738963540000|2025-02-07 21:25:40|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|144
1738963550000|2025-02-07 21:25:50|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|6029.19|6028.49|128
1738963560000|2025-02-07 21:26:00|||||||||19
1738963570000|2025-02-07 21:26:10|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|49
1738963580000|2025-02-07 21:26:20|||||||||13
1738963590000|2025-02-07 21:26:30|||||||||10
1738963600000|2025-02-07 21:26:40|||||||||8
1738963610000|2025-02-07 21:26:50|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|81
1738963620000|2025-02-07 21:27:00|6028.81|6028.11|6028.94|6028.24|6028.94|6028.24|6028.81|6028.11|110
1738963630000|2025-02-07 21:27:10|||||||||18
1738963640000|2025-02-07 21:27:20|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|47
1738963650000|2025-02-07 21:27:30|||||||||9
1738963660000|2025-02-07 21:27:40|||||||||16
1738963670000|2025-02-07 21:27:50|6028.81|6028.11|6028.69|6027.99|6028.81|6028.11|6028.69|6027.99|51
1738963680000|2025-02-07 21:28:00|||||||||18
1738963690000|2025-02-07 21:28:10|||||||||10
1738963700000|2025-02-07 21:28:20|6028.44|6027.74|6028.69|6027.99|6028.69|6027.99|6028.44|6027.74|120
1738963710000|2025-02-07 21:28:30|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|35
1738963720000|2025-02-07 21:28:40|||||||||17
1738963730000|2025-02-07 21:28:50|||||||||15
1738963740000|2025-02-07 21:29:00|||||||||46
1738963750000|2025-02-07 21:29:10|6029.06|6028.36|6028.94|6028.24|6029.19|6028.49|6028.94|6028.24|79
1738963760000|2025-02-07 21:29:20|||||||||29
1738963770000|2025-02-07 21:29:30|||||||||2
1738963780000|2025-02-07 21:29:40|||||||||3
1738963790000|2025-02-07 21:29:50|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|116
1738963800000|2025-02-07 21:30:00|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|6028.94|6028.24|19
1738963810000|2025-02-07 21:30:10|6029.06|6028.36|6028.94|6028.24|6029.19|6028.49|6028.94|6028.24|148
1738963820000|2025-02-07 21:30:20|6029.19|6028.49|6028.94|6028.24|6029.19|6028.49|6028.94|6028.24|37
1738963830000|2025-02-07 21:30:30|||||||||16
1738963840000|2025-02-07 21:30:40|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|6028.69|6027.99|55
1738963850000|2025-02-07 21:30:50|||||||||131
1738963860000|2025-02-07 21:31:00|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|6028.44|6027.74|128
1738963870000|2025-02-07 21:31:10|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|6028.19|6027.49|39
1738963880000|2025-02-07 21:31:20|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|45
1738963890000|2025-02-07 21:31:30|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|29
1738963900000|2025-02-07 21:31:40|||||||||5
1738963910000|2025-02-07 21:31:50|||||||||59
1738963920000|2025-02-07 21:32:00|6027.94|6027.24|6027.94|6027.24|6028.19|6027.49|6027.94|6027.24|78
1738963930000|2025-02-07 21:32:10|6028.06|6027.36|6028.19|6027.49|6028.19|6027.49|6028.06|6027.36|16
1738963940000|2025-02-07 21:32:20|||||||||1
1738963950000|2025-02-07 21:32:30|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|66
1738963960000|2025-02-07 21:32:40|6027.94|6027.24|6028.19|6027.49|6028.19|6027.49|6027.94|6027.24|31
1738963970000|2025-02-07 21:32:50|6027.94|6027.24|6028.06|6027.36|6028.19|6027.49|6027.94|6027.24|76
1738963980000|2025-02-07 21:33:00|6027.94|6027.24|6027.44|6026.74|6027.94|6027.24|6027.44|6026.74|135
1738963990000|2025-02-07 21:33:10|||||||||9
1738964000000|2025-02-07 21:33:20|6027.69|6026.99|6027.44|6026.74|6027.69|6026.99|6027.44|6026.74|41
1738964010000|2025-02-07 21:33:30|6027.69|6026.99|6027.19|6026.49|6027.69|6026.99|6027.19|6026.49|98
1738964020000|2025-02-07 21:33:40|||||||||52
1738964030000|2025-02-07 21:33:50|||||||||4
1738964040000|2025-02-07 21:34:00|||||||||9
1738964050000|2025-02-07 21:34:10|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|35
1738964060000|2025-02-07 21:34:20|||||||||7
1738964070000|2025-02-07 21:34:30|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|92
1738964090000|2025-02-07 21:34:50|||||||||2
1738964100000|2025-02-07 21:35:00|6027.94|6027.24|6027.69|6026.99|6027.94|6027.24|6027.44|6026.74|154
1738964110000|2025-02-07 21:35:10|||||||||4
1738964120000|2025-02-07 21:35:20|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|67
1738964130000|2025-02-07 21:35:30|6027.31|6026.61|6027.44|6026.74|6027.44|6026.74|6027.31|6026.61|53
1738964140000|2025-02-07 21:35:40|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|34
1738964150000|2025-02-07 21:35:50|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|28
1738964160000|2025-02-07 21:36:00|6027.56|6026.86|6027.44|6026.74|6027.56|6026.86|6027.44|6026.74|42
1738964170000|2025-02-07 21:36:10|6027.31|6026.61|6027.44|6026.74|6027.69|6026.99|6027.31|6026.61|60
1738964180000|2025-02-07 21:36:20|||||||||22
1738964190000|2025-02-07 21:36:30|6027.31|6026.61|6027.44|6026.74|6027.44|6026.74|6027.31|6026.61|26
1738964210000|2025-02-07 21:36:50|||||||||39
1738964220000|2025-02-07 21:37:00|||||||||47
1738964230000|2025-02-07 21:37:10|||||||||37
1738964250000|2025-02-07 21:37:30|||||||||3
1738964260000|2025-02-07 21:37:40|6027.19|6026.49|6027.44|6026.74|6027.44|6026.74|6027.19|6026.49|55
1738964270000|2025-02-07 21:37:50|6027.19|6026.49|6027.44|6026.74|6027.44|6026.74|6027.19|6026.49|47
1738964280000|2025-02-07 21:38:00|||||||||33
1738964290000|2025-02-07 21:38:10|||||||||8
1738964300000|2025-02-07 21:38:20|6027.19|6026.49|6027.69|6026.99|6027.69|6026.99|6027.19|6026.49|68
1738964310000|2025-02-07 21:38:30|||||||||4
1738964320000|2025-02-07 21:38:40|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|30
1738964330000|2025-02-07 21:38:50|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|15
1738964340000|2025-02-07 21:39:00|||||||||50
1738964360000|2025-02-07 21:39:20|||||||||1
1738964370000|2025-02-07 21:39:30|6027.44|6026.74|6027.69|6026.99|6027.69|6026.99|6027.44|6026.74|93
1738964380000|2025-02-07 21:39:40|||||||||14
1738964390000|2025-02-07 21:39:50|6027.56|6026.86|6027.44|6026.74|6027.56|6026.86|6027.44|6026.74|14
1738964400000|2025-02-07 21:40:00|6027.56|6026.86|6027.69|6026.99|6027.69|6026.99|6027.44|6026.74|34
1738964410000|2025-02-07 21:40:10|||||||||7
1738964420000|2025-02-07 21:40:20|||||||||5
1738964430000|2025-02-07 21:40:30|||||||||14
1738964440000|2025-02-07 21:40:40|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|96
1738964450000|2025-02-07 21:40:50|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|36
1738964460000|2025-02-07 21:41:00|||||||||21
1738964470000|2025-02-07 21:41:10|||||||||20
1738964480000|2025-02-07 21:41:20|||||||||20
1738964490000|2025-02-07 21:41:30|||||||||83
1738964500000|2025-02-07 21:41:40|||||||||1
1738964510000|2025-02-07 21:41:50|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|51
1738964520000|2025-02-07 21:42:00|||||||||2
1738964530000|2025-02-07 21:42:10|6027.19|6026.49|6027.44|6026.74|6027.44|6026.74|6027.19|6026.49|63
1738964540000|2025-02-07 21:42:20|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|100
1738964550000|2025-02-07 21:42:30|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|31
1738964560000|2025-02-07 21:42:40|||||||||2
1738964570000|2025-02-07 21:42:50|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|25
1738964580000|2025-02-07 21:43:00|||||||||1
1738964590000|2025-02-07 21:43:10|||||||||9
1738964600000|2025-02-07 21:43:20|||||||||23
1738964610000|2025-02-07 21:43:30|||||||||2
1738964620000|2025-02-07 21:43:40|||||||||14
1738964630000|2025-02-07 21:43:50|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|104
1738964640000|2025-02-07 21:44:00|||||||||12
1738964650000|2025-02-07 21:44:10|||||||||18
1738964660000|2025-02-07 21:44:20|||||||||6
1738964670000|2025-02-07 21:44:30|||||||||2
1738964680000|2025-02-07 21:44:40|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|6027.69|6026.99|79
1738964690000|2025-02-07 21:44:50|||||||||11
1738964700000|2025-02-07 21:45:00|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|6027.94|6027.24|44
1738964710000|2025-02-07 21:45:10|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|76
1738964720000|2025-02-07 21:45:20|||||||||8
1738964730000|2025-02-07 21:45:30|||||||||15
1738964740000|2025-02-07 21:45:40|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|70
1738964750000|2025-02-07 21:45:50|||||||||4
1738964760000|2025-02-07 21:46:00|||||||||2
1738964770000|2025-02-07 21:46:10|||||||||10
1738964780000|2025-02-07 21:46:20|||||||||7
1738964790000|2025-02-07 21:46:30|||||||||8
1738964800000|2025-02-07 21:46:40|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|6027.44|6026.74|47
1738964810000|2025-02-07 21:46:50|||||||||3
1738964820000|2025-02-07 21:47:00|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|13
1738964830000|2025-02-07 21:47:10|||||||||17
1738964850000|2025-02-07 21:47:30|6027.06|6026.36|6026.94|6026.24|6027.06|6026.36|6026.94|6026.24|71
1738964870000|2025-02-07 21:47:50|||||||||1
1738964880000|2025-02-07 21:48:00|||||||||13
1738964890000|2025-02-07 21:48:10|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|16
1738964900000|2025-02-07 21:48:20|6026.94|6026.24|6026.94|6026.24|6026.94|6026.24|6026.94|6026.24|12
1738964910000|2025-02-07 21:48:30|||||||||4
1738964920000|2025-02-07 21:48:40|||||||||5
1738964930000|2025-02-07 21:48:50|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|68
1738964940000|2025-02-07 21:49:00|6026.94|6026.24|6027.19|6026.49|6027.19|6026.49|6026.94|6026.24|73
1738964950000|2025-02-07 21:49:10|||||||||28
1738964960000|2025-02-07 21:49:20|||||||||21
1738964970000|2025-02-07 21:49:30|||||||||13
1738964980000|2025-02-07 21:49:40|||||||||41
1738964990000|2025-02-07 21:49:50|||||||||33
1738965000000|2025-02-07 21:50:00|6026.94|6026.24|6026.94|6026.24|6026.94|6026.24|6026.94|6026.24|82
1738965010000|2025-02-07 21:50:10|||||||||2
1738965020000|2025-02-07 21:50:20|||||||||9
1738965030000|2025-02-07 21:50:30|||||||||18
1738965040000|2025-02-07 21:50:40|||||||||35
1738965050000|2025-02-07 21:50:50|||||||||3
1738965060000|2025-02-07 21:51:00|6027.06|6026.36|6026.94|6026.24|6027.19|6026.49|6026.94|6026.24|27
1738965070000|2025-02-07 21:51:10|||||||||3
1738965080000|2025-02-07 21:51:20|||||||||9
1738965090000|2025-02-07 21:51:30|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|47
1738965100000|2025-02-07 21:51:40|6026.94|6026.24|6026.94|6026.24|6026.94|6026.24|6026.94|6026.24|35
1738965110000|2025-02-07 21:51:50|||||||||11
1738965120000|2025-02-07 21:52:00|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|6027.19|6026.49|34
1738965130000|2025-02-07 21:52:10|||||||||30
1738965140000|2025-02-07 21:52:20|6026.94|6026.24|6026.69|6025.99|6026.94|6026.24|6026.69|6025.99|71
1738965150000|2025-02-07 21:52:30|6026.44|6025.74|6026.44|6025.74|6026.44|6025.74|6026.44|6025.74|71
1738965160000|2025-02-07 21:52:40|||||||||17
1738965170000|2025-02-07 21:52:50|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|18
1738965180000|2025-02-07 21:53:00|||||||||9
1738965190000|2025-02-07 21:53:10|||||||||3
1738965200000|2025-02-07 21:53:20|6026.56|6025.86|6026.44|6025.74|6026.69|6025.99|6026.44|6025.74|33
1738965210000|2025-02-07 21:53:30|||||||||69
1738965220000|2025-02-07 21:53:40|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|61
1738965230000|2025-02-07 21:53:50|||||||||5
1738965240000|2025-02-07 21:54:00|||||||||6
1738965250000|2025-02-07 21:54:10|6026.44|6025.74|6026.44|6025.74|6026.69|6025.99|6026.44|6025.74|93
1738965260000|2025-02-07 21:54:20|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|6026.69|6025.99|10
1738965270000|2025-02-07 21:54:30|||||||||6
1738965280000|2025-02-07 21:54:40|||||||||5
1738965290000|2025-02-07 21:54:50|||||||||68
1738965300000|2025-02-07 21:55:00|||||||||107
1738965310000|2025-02-07 21:55:10|||||||||86
1738965320000|2025-02-07 21:55:20|||||||||35
1738965330000|2025-02-07 21:55:30|||||||||7
1738965340000|2025-02-07 21:55:40|||||||||23
1738965350000|2025-02-07 21:55:50|||||||||55
1738965360000|2025-02-07 21:56:00|||||||||104
1738965370000|2025-02-07 21:56:10|||||||||84
1738965380000|2025-02-07 21:56:20|||||||||1
1738965390000|2025-02-07 21:56:30|||||||||184
1738965400000|2025-02-07 21:56:40|||||||||317
1738965410000|2025-02-07 21:56:50|||||||||28
1738965420000|2025-02-07 21:57:00|||||||||107
1738965430000|2025-02-07 21:57:10|||||||||117
1738965440000|2025-02-07 21:57:20|||||||||63
1738965450000|2025-02-07 21:57:30|||||||||166
1738965460000|2025-02-07 21:57:40|||||||||153
1738965470000|2025-02-07 21:57:50|||||||||41
1738965480000|2025-02-07 21:58:00|6026.44|6025.74|6026.69|6025.99|6026.69|6025.99|6026.44|6025.74|291
1738965490000|2025-02-07 21:58:10|||||||||61
1738965500000|2025-02-07 21:58:20|||||||||98
1738965510000|2025-02-07 21:58:30|||||||||183
1738965520000|2025-02-07 21:58:40|6026.94|6026.24|6027.19|6026.49|6027.19|6026.49|6026.94|6026.24|119
1738965530000|2025-02-07 21:58:50|||||||||8
1738965540000|2025-02-07 21:59:00|||||||||98
1738965550000|2025-02-07 21:59:10|||||||||60
1738965560000|2025-02-07 21:59:20|||||||||146
1738965570000|2025-02-07 21:59:30|||||||||53
1738965580000|2025-02-07 21:59:40|6026.94|6026.24|6027.19|6026.49|6027.19|6026.49|6026.94|6026.24|147
1738965590000|2025-02-07 21:59:50|6027.06|6026.36|6027.22|6025.72|6027.31|6026.61|6026.81|6025.72|84
1738965600000|2025-02-07 22:00:00|||||||||2
1739142010000|2025-02-09 23:00:10|6002.56|6001.86|6004.31|6003.61|6005.06|6004.36|6002.19|6001.49|709
1739142020000|2025-02-09 23:00:20|6005.19|6004.49|6006.44|6005.74|6007.19|6006.49|6003.69|6002.99|359
1739142030000|2025-02-09 23:00:30|6006.19|6005.49|6008.19|6007.49|6008.69|6007.99|6005.06|6004.36|441
1739142040000|2025-02-09 23:00:40|6008.31|6007.61|6007.69|6006.99|6008.44|6007.74|6006.44|6005.74|247
1739142050000|2025-02-09 23:00:50|6007.81|6007.11|6010.44|6009.74|6010.94|6010.24|6007.44|6006.74|292
1739142060000|2025-02-09 23:01:00|6011.44|6010.74|6015.19|6014.49|6015.31|6014.61|6011.19|6010.49|541
1739142070000|2025-02-09 23:01:10|6014.94|6014.24|6010.69|6009.99|6014.94|6014.24|6010.69|6009.99|276
1739142080000|2025-02-09 23:01:20|6010.44|6009.74|6012.19|6011.49|6012.19|6011.49|6008.94|6008.24|228
1739142090000|2025-02-09 23:01:30|6011.94|6011.24|6013.44|6012.74|6013.56|6012.86|6009.94|6009.24|214
1739142100000|2025-02-09 23:01:40|6013.19|6012.49|6013.31|6012.61|6015.94|6015.24|6013.19|6012.49|260
1739142110000|2025-02-09 23:01:50|6013.81|6013.11|6012.94|6012.24|6015.94|6015.24|6012.94|6012.24|172
1739142120000|2025-02-09 23:02:00|6013.19|6012.49|6011.69|6010.99|6013.19|6012.49|6011.31|6010.61|146
1739142130000|2025-02-09 23:02:10|6011.56|6010.86|6012.81|6012.11|6012.81|6012.11|6010.69|6009.99|110
1739142140000|2025-02-09 23:02:20|6012.31|6011.61|6014.81|6014.11|6015.44|6014.74|6012.31|6011.61|160
1739142150000|2025-02-09 23:02:30|6015.19|6014.49|6014.19|6013.49|6015.94|6015.24|6014.19|6013.49|102
1739142160000|2025-02-09 23:02:40|6014.06|6013.36|6014.69|6013.99|6014.94|6014.24|6013.44|6012.74|163
1739142170000|2025-02-09 23:02:50|6014.56|6013.86|6014.19|6013.49|6014.94|6014.24|6013.81|6013.11|90
1739142180000|2025-02-09 23:03:00|6014.44|6013.74|6015.69|6014.99|6015.69|6014.99|6014.19|6013.49|78
1739142190000|2025-02-09 23:03:10|6015.06|6014.36|6014.94|6014.24|6015.44|6014.74|6014.69|6013.99|91
1739142200000|2025-02-09 23:03:20|6015.44|6014.74|6015.69|6014.99|6015.94|6015.24|6015.44|6014.74|120
1739142210000|2025-02-09 23:03:30|6015.44|6014.74|6014.94|6014.24|6015.44|6014.74|6014.94|6014.24|76
1739142220000|2025-02-09 23:03:40|6015.31|6014.61|6015.31|6014.61|6016.19|6015.49|6015.31|6014.61|58
1739142230000|2025-02-09 23:03:50|6015.19|6014.49|6015.19|6014.49|6015.44|6014.74|6014.94|6014.24|95
1739142240000|2025-02-09 23:04:00|6015.44|6014.74|6015.69|6014.99|6016.19|6015.49|6015.44|6014.74|57
1739142250000|2025-02-09 23:04:10|6016.19|6015.49|6015.81|6015.11|6016.44|6015.74|6015.69|6014.99|138
1739142260000|2025-02-09 23:04:20|6015.69|6014.99|6015.31|6014.61|6015.69|6014.99|6015.19|6014.49|66
1739142270000|2025-02-09 23:04:30|6015.44|6014.74|6014.69|6013.99|6015.44|6014.74|6014.19|6013.49|194
1739142280000|2025-02-09 23:04:40|6014.81|6014.11|6014.19|6013.49|6014.94|6014.24|6014.19|6013.49|35
1739142290000|2025-02-09 23:04:50|6014.31|6013.61|6013.56|6012.86|6014.69|6013.99|6013.44|6012.74|66
1739142300000|2025-02-09 23:05:00|6013.69|6012.99|6013.44|6012.74|6013.69|6012.99|6012.69|6011.99|93
1739142310000|2025-02-09 23:05:10|6013.31|6012.61|6012.69|6011.99|6013.44|6012.74|6012.19|6011.49|40
1739142320000|2025-02-09 23:05:20|6012.44|6011.74|6012.94|6012.24|6012.94|6012.24|6012.19|6011.49|31
1739142330000|2025-02-09 23:05:30|6013.06|6012.36|6013.19|6012.49|6013.44|6012.74|6012.31|6011.61|74
1739142340000|2025-02-09 23:05:40|6013.44|6012.74|6013.69|6012.99|6013.94|6013.24|6012.94|6012.24|64
1739142350000|2025-02-09 23:05:50|6013.44|6012.74|6013.69|6012.99|6013.94|6013.24|6013.44|6012.74|28
1739142360000|2025-02-09 23:06:00|6013.56|6012.86|6012.44|6011.74|6013.69|6012.99|6012.44|6011.74|39
1739142370000|2025-02-09 23:06:10|6012.31|6011.61|6012.94|6012.24|6013.44|6012.74|6012.31|6011.61|31
1739142380000|2025-02-09 23:06:20|6013.19|6012.49|6013.94|6013.24|6013.94|6013.24|6013.19|6012.49|22
1739142390000|2025-02-09 23:06:30|6014.06|6013.36|6014.56|6013.86|6014.56|6013.86|6014.06|6013.36|43
1739142400000|2025-02-09 23:06:40|6016.69|6015.99|6018.19|6017.49|6018.94|6018.24|6016.19|6015.49|463
1739142410000|2025-02-09 23:06:50|6018.44|6017.74|6017.69|6016.99|6018.44|6017.74|6016.94|6016.24|105
1739142420000|2025-02-09 23:07:00|6017.81|6017.11|6017.56|6016.86|6017.94|6017.24|6016.94|6016.24|87
1739142430000|2025-02-09 23:07:10|6017.69|6016.99|6018.06|6017.36|6018.19|6017.49|6017.44|6016.74|61
1739142440000|2025-02-09 23:07:20|6017.94|6017.24|6019.81|6019.11|6020.94|6020.24|6017.69|6016.99|399
1739142450000|2025-02-09 23:07:30|6019.69|6018.99|6018.44|6017.74|6019.69|6018.99|6018.19|6017.49|146
1739142460000|2025-02-09 23:07:40|6018.19|6017.49|6018.44|6017.74|6018.69|6017.99|6018.19|6017.49|80
1739142470000|2025-02-09 23:07:50|6018.69|6017.99|6017.31|6016.61|6018.94|6018.24|6017.31|6016.61|87
1739142480000|2025-02-09 23:08:00|6017.44|6016.74|6018.19|6017.49|6018.31|6017.61|6017.44|6016.74|47
1739142490000|2025-02-09 23:08:10|6017.69|6016.99|6017.19|6016.49|6017.94|6017.24|6016.94|6016.24|56
1739142500000|2025-02-09 23:08:20|6016.94|6016.24|6016.94|6016.24|6017.06|6016.36|6016.69|6015.99|63
1739142510000|2025-02-09 23:08:30|6017.56|6016.86|6018.19|6017.49|6018.69|6017.99|6017.19|6016.49|430
1739142520000|2025-02-09 23:08:40|6017.56|6016.86|6017.44|6016.74|6017.81|6017.11|6017.44|6016.74|40
1739142530000|2025-02-09 23:08:50|6017.94|6017.24|6018.44|6017.74|6018.44|6017.74|6017.81|6017.11|24
1739142540000|2025-02-09 23:09:00|6018.56|6017.86|6018.19|6017.49|6018.56|6017.86|6017.69|6016.99|43
1739142550000|2025-02-09 23:09:10|6018.69|6017.99|6019.19|6018.49|6019.19|6018.49|6018.56|6017.86|67
1739142560000|2025-02-09 23:09:20|6019.44|6018.74|6019.44|6018.74|6019.56|6018.86|6019.19|6018.49|54
1739142570000|2025-02-09 23:09:30|6019.31|6018.61|6019.69|6018.99|6019.69|6018.99|6019.19|6018.49|15
1739142580000|2025-02-09 23:09:40|6019.56|6018.86|6019.94|6019.24|6019.94|6019.24|6019.44|6018.74|15
1739142590000|2025-02-09 23:09:50|6019.69|6018.99|6020.69|6019.99|6020.69|6019.99|6019.69|6018.99|64
1739142600000|2025-02-09 23:10:00|6020.81|6020.11|6019.69|6018.99|6020.81|6020.11|6019.69|6018.99|67
1739142610000|2025-02-09 23:10:10|6019.81|6019.11|6020.19|6019.49|6020.31|6019.61|6019.69|6018.99|68
1739142620000|2025-02-09 23:10:20|6020.44|6019.74|6020.19|6019.49|6020.44|6019.74|6020.06|6019.36|51
1739142630000|2025-02-09 23:10:30|6020.69|6019.99|6018.69|6017.99|6020.69|6019.99|6018.69|6017.99|163
1739142640000|2025-02-09 23:10:40|6018.94|6018.24|6018.94|6018.24|6019.31|6018.61|6018.81|6018.11|86
1739142650000|2025-02-09 23:10:50|6018.69|6017.99|6018.94|6018.24|6018.94|6018.24|6018.44|6017.74|35
1739142660000|2025-02-09 23:11:00|6019.31|6018.61|6018.94|6018.24|6019.44|6018.74|6018.94|6018.24|65
1739142670000|2025-02-09 23:11:10|6018.69|6017.99|6019.94|6019.24|6019.94|6019.24|6018.69|6017.99|78
1739142680000|2025-02-09 23:11:20|6020.06|6019.36|6020.69|6019.99|6020.69|6019.99|6019.94|6019.24|89
1739142690000|2025-02-09 23:11:30|6021.69|6020.99|6022.19|6021.49|6022.19|6021.49|6021.19|6020.49|117
1739142700000|2025-02-09 23:11:40|6021.94|6021.24|6021.44|6020.74|6021.94|6021.24|6021.19|6020.49|76
1739142710000|2025-02-09 23:11:50|6021.31|6020.61|6018.81|6018.11|6021.31|6020.61|6018.81|6018.11|372
1739142720000|2025-02-09 23:12:00|6018.94|6018.24|6017.81|6017.11|6019.44|6018.74|6017.69|6016.99|305
1739142730000|2025-02-09 23:12:10|6017.94|6017.24|6018.19|6017.49|6019.19|6018.49|6017.94|6017.24|367
1739142740000|2025-02-09 23:12:20|6018.44|6017.74|6017.69|6016.99|6018.44|6017.74|6017.69|6016.99|94
1739142750000|2025-02-09 23:12:30|6018.19|6017.49|6017.44|6016.74|6018.19|6017.49|6017.19|6016.49|162
1739142760000|2025-02-09 23:12:40|6017.31|6016.61|6017.69|6016.99|6017.69|6016.99|6016.81|6016.11|128
1739142770000|2025-02-09 23:12:50|6017.44|6016.74|6017.44|6016.74|6017.56|6016.86|6017.31|6016.61|16
1739142780000|2025-02-09 23:13:00|6017.69|6016.99|6017.56|6016.86|6017.69|6016.99|6017.44|6016.74|43
1739142790000|2025-02-09 23:13:10|6017.31|6016.61|6017.69|6016.99|6017.69|6016.99|6017.31|6016.61|45
1739142800000|2025-02-09 23:13:20|6017.31|6016.61|6017.31|6016.61|6017.31|6016.61|6017.31|6016.61|30
1739142810000|2025-02-09 23:13:30|6017.19|6016.49|6016.81|6016.11|6017.19|6016.49|6016.69|6015.99|58
1739142820000|2025-02-09 23:13:40|6016.94|6016.24|6015.94|6015.24|6017.44|6016.74|6015.94|6015.24|120
1739142830000|2025-02-09 23:13:50|6015.31|6014.61|6015.69|6014.99|6015.69|6014.99|6015.31|6014.61|120
1739142840000|2025-02-09 23:14:00|6015.94|6015.24|6016.69|6015.99|6016.69|6015.99|6015.81|6015.11|72
1739142850000|2025-02-09 23:14:10|6016.81|6016.11|6017.06|6016.36|6017.06|6016.36|6016.81|6016.11|50
1739142860000|2025-02-09 23:14:20|6016.94|6016.24|6016.19|6015.49|6017.19|6016.49|6015.94|6015.24|99
1739142870000|2025-02-09 23:14:30|6015.94|6015.24|6016.44|6015.74|6016.44|6015.74|6015.94|6015.24|32
1739142880000|2025-02-09 23:14:40|6016.69|6015.99|6016.44|6015.74|6016.69|6015.99|6016.44|6015.74|32
1739142890000|2025-02-09 23:14:50|6016.69|6015.99|6016.69|6015.99|6016.69|6015.99|6016.56|6015.86|18
1739142900000|2025-02-09 23:15:00|6016.56|6015.86|6016.06|6015.36|6016.69|6015.99|6015.69|6014.99|46
1739142910000|2025-02-09 23:15:10|6015.94|6015.24|6015.69|6014.99|6016.06|6015.36|6015.69|6014.99|14
1739142920000|2025-02-09 23:15:20|6015.56|6014.86|6016.69|6015.99|6016.69|6015.99|6015.56|6014.86|42
1739142930000|2025-02-09 23:15:30|6016.44|6015.74|6016.44|6015.74|6016.69|6015.99|6016.44|6015.74|32
1739142940000|2025-02-09 23:15:40|6016.19|6015.49|6016.19|6015.49|6016.19|6015.49|6016.06|6015.36|71
1739142950000|2025-02-09 23:15:50|6016.31|6015.61|6016.19|6015.49|6016.69|6015.99|6016.19|6015.49|38
1739142960000|2025-02-09 23:16:00|6015.94|6015.24|6016.44|6015.74|6016.44|6015.74|6015.94|6015.24|25
1739142970000|2025-02-09 23:16:10|6016.56|6015.86|6015.81|6015.11|6016.69|6015.99|6015.69|6014.99|71
1739142980000|2025-02-09 23:16:20|6015.69|6014.99|6015.94|6015.24|6015.94|6015.24|6015.69|6014.99|9
1739142990000|2025-02-09 23:16:30|6015.81|6015.11|6016.56|6015.86|6016.56|6015.86|6015.81|6015.11|81
1739143000000|2025-02-09 23:16:40|6016.44|6015.74|6016.19|6015.49|6016.69|6015.99|6016.19|6015.49|19
1739143010000|2025-02-09 23:16:50|6016.06|6015.36|6015.44|6014.74|6016.19|6015.49|6015.44|6014.74|34
1739143020000|2025-02-09 23:17:00|6015.31|6014.61|6014.94|6014.24|6015.44|6014.74|6014.81|6014.11|49
1739143030000|2025-02-09 23:17:10|6015.19|6014.49|6014.94|6014.24|6015.19|6014.49|6014.94|6014.24|32
1739143040000|2025-02-09 23:17:20|6014.81|6014.11|6015.44|6014.74|6015.44|6014.74|6014.81|6014.11|18
1739143050000|2025-02-09 23:17:30|6015.31|6014.61|6015.44|6014.74|6015.44|6014.74|6015.31|6014.61|34
1739143060000|2025-02-09 23:17:40|6015.31|6014.61|6015.44|6014.74|6015.44|6014.74|6015.31|6014.61|17
1739143070000|2025-02-09 23:17:50|6016.44|6015.74|6016.19|6015.49|6016.69|6015.99|6016.19|6015.49|128
1739143080000|2025-02-09 23:18:00|6014.94|6014.24|6014.94|6014.24|6015.19|6014.49|6014.94|6014.24|114
1739143090000|2025-02-09 23:18:10|6015.19|6014.49|6015.31|6014.61|6015.31|6014.61|6015.06|6014.36|28
1739143100000|2025-02-09 23:18:20|6015.19|6014.49|6015.31|6014.61|6015.44|6014.74|6015.06|6014.36|9
1739143110000|2025-02-09 23:18:30|6015.44|6014.74|6015.44|6014.74|6015.44|6014.74|6015.19|6014.49|7
1739143120000|2025-02-09 23:18:40|6015.94|6015.24|6015.19|6014.49|6016.19|6015.49|6015.19|6014.49|104
1739143130000|2025-02-09 23:18:50|6015.44|6014.74|6015.44|6014.74|6015.44|6014.74|6015.44|6014.74|10
1739143140000|2025-02-09 23:19:00|||||||||20
1739143150000|2025-02-09 23:19:10|6016.44|6015.74|6016.56|6015.86|6016.56|6015.86|6016.06|6015.36|91
1739143160000|2025-02-09 23:19:20|6016.44|6015.74|6016.56|6015.86|6016.56|6015.86|6016.44|6015.74|11
1739143170000|2025-02-09 23:19:30|6016.81|6016.11|6016.94|6016.24|6017.31|6016.61|6016.69|6015.99|64
1739143180000|2025-02-09 23:19:40|6017.19|6016.49|6017.19|6016.49|6017.44|6016.74|6017.19|6016.49|22
1739143190000|2025-02-09 23:19:50|6016.94|6016.24|6017.06|6016.36|6017.19|6016.49|6016.94|6016.24|19
1739143200000|2025-02-09 23:20:00|6017.19|6016.49|6017.19|6016.49|6017.31|6016.61|6017.19|6016.49|8
1739143210000|2025-02-09 23:20:10|6017.06|6016.36|6017.31|6016.61|6017.31|6016.61|6017.06|6016.36|13
1739143220000|2025-02-09 23:20:20|6017.19|6016.49|6016.94|6016.24|6017.19|6016.49|6016.94|6016.24|10
1739143230000|2025-02-09 23:20:30|6017.19|6016.49|6017.19|6016.49|6017.44|6016.74|6017.06|6016.36|82
1739143240000|2025-02-09 23:20:40|6016.69|6015.99|6016.94|6016.24|6016.94|6016.24|6016.69|6015.99|27
1739143250000|2025-02-09 23:20:50|||||||||3
1739143260000|2025-02-09 23:21:00|6017.06|6016.36|6016.94|6016.24|6017.19|6016.49|6016.94|6016.24|30
1739143270000|2025-02-09 23:21:10|6017.06|6016.36|6017.31|6016.61|6017.31|6016.61|6017.06|6016.36|19
1739143280000|2025-02-09 23:21:20|6017.19|6016.49|6017.31|6016.61|6017.31|6016.61|6017.19|6016.49|4
1739143290000|2025-02-09 23:21:30|6017.19|6016.49|6016.94|6016.24|6017.31|6016.61|6016.94|6016.24|17
1739143300000|2025-02-09 23:21:40|6016.81|6016.11|6016.69|6015.99|6016.81|6016.11|6016.44|6015.74|44
1739143310000|2025-02-09 23:21:50|6016.81|6016.11|6016.94|6016.24|6017.06|6016.36|6016.81|6016.11|13
1739143320000|2025-02-09 23:22:00|6017.06|6016.36|6017.19|6016.49|6017.19|6016.49|6017.06|6016.36|17
1739143330000|2025-02-09 23:22:10|6018.44|6017.74|6017.94|6017.24|6018.44|6017.74|6017.94|6017.24|161
1739143340000|2025-02-09 23:22:20|6017.81|6017.11|6018.19|6017.49|6018.19|6017.49|6017.81|6017.11|12
1739143350000|2025-02-09 23:22:30|6018.31|6017.61|6018.31|6017.61|6018.31|6017.61|6018.19|6017.49|10
1739143360000|2025-02-09 23:22:40|6018.44|6017.74|6018.19|6017.49|6018.44|6017.74|6018.19|6017.49|16
1739143370000|2025-02-09 23:22:50|6018.06|6017.36|6017.94|6017.24|6018.31|6017.61|6017.81|6017.11|27
1739143380000|2025-02-09 23:23:00|6018.19|6017.49|6018.44|6017.74|6018.44|6017.74|6018.19|6017.49|16
1739143390000|2025-02-09 23:23:10|6018.69|6017.99|6018.56|6017.86|6018.69|6017.99|6018.56|6017.86|17
1739143400000|2025-02-09 23:23:20|6018.69|6017.99|6019.06|6018.36|6019.19|6018.49|6018.69|6017.99|58
1739143410000|2025-02-09 23:23:30|6018.94|6018.24|6018.94|6018.24|6019.19|6018.49|6018.94|6018.24|11
1739143420000|2025-02-09 23:23:40|6019.19|6018.49|6019.19|6018.49|6019.19|6018.49|6019.19|6018.49|14
1739143430000|2025-02-09 23:23:50|6019.44|6018.74|6019.44|6018.74|6019.44|6018.74|6019.44|6018.74|39
1739143440000|2025-02-09 23:24:00|6019.19|6018.49|6019.19|6018.49|6019.44|6018.74|6019.19|6018.49|33
1739143450000|2025-02-09 23:24:10|6018.94|6018.24|6018.19|6017.49|6018.94|6018.24|6018.19|6017.49|41
1739143460000|2025-02-09 23:24:20|6017.94|6017.24|6017.69|6016.99|6017.94|6017.24|6017.69|6016.99|7
1739143470000|2025-02-09 23:24:30|6017.44|6016.74|6017.44|6016.74|6017.69|6016.99|6017.44|6016.74|43
1739143480000|2025-02-09 23:24:40|6017.69|6016.99|6018.94|6018.24|6018.94|6018.24|6017.69|6016.99|84
1739143490000|2025-02-09 23:24:50|||||||||22
1739143500000|2025-02-09 23:25:00|6018.69|6017.99|6018.69|6017.99|6018.94|6018.24|6018.56|6017.86|50
1739143510000|2025-02-09 23:25:10|6018.56|6017.86|6018.19|6017.49|6018.56|6017.86|6018.19|6017.49|24
1739143520000|2025-02-09 23:25:20|||||||||7
1739143530000|2025-02-09 23:25:30|6018.44|6017.74|6018.69|6017.99|6018.69|6017.99|6018.44|6017.74|25
1739143540000|2025-02-09 23:25:40|6018.56|6017.86|6018.56|6017.86|6018.56|6017.86|6018.56|6017.86|18
1739143550000|2025-02-09 23:25:50|6018.69|6017.99|6018.69|6017.99|6018.69|6017.99|6018.69|6017.99|1
1739143560000|2025-02-09 23:26:00|6018.56|6017.86|6018.19|6017.49|6018.56|6017.86|6018.19|6017.49|17
1739143570000|2025-02-09 23:26:10|6018.31|6017.61|6018.19|6017.49|6018.31|6017.61|6018.19|6017.49|4
1739143580000|2025-02-09 23:26:20|6018.44|6017.74|6018.56|6017.86|6018.56|6017.86|6018.44|6017.74|21
1739143590000|2025-02-09 23:26:30|6018.69|6017.99|6019.44|6018.74|6019.44|6018.74|6018.69|6017.99|14
1739143600000|2025-02-09 23:26:40|||||||||3
1739143610000|2025-02-09 23:26:50|6019.19|6018.49|6019.19|6018.49|6019.19|6018.49|6019.19|6018.49|25
1739143620000|2025-02-09 23:27:00|||||||||6
1739143630000|2025-02-09 23:27:10|6019.06|6018.36|6019.19|6018.49|6019.19|6018.49|6018.94|6018.24|35
1739143660000|2025-02-09 23:27:40|6018.94|6018.24|6018.94|6018.24|6018.94|6018.24|6018.94|6018.24|20
1739143670000|2025-02-09 23:27:50|6019.19|6018.49|6018.81|6018.11|6019.19|6018.49|6018.69|6017.99|36
1739143680000|2025-02-09 23:28:00|6018.69|6017.99|6019.44|6018.74|6019.44|6018.74|6018.69|6017.99|12
1739143690000|2025-02-09 23:28:10|6019.31|6018.61|6019.31|6018.61|6019.31|6018.61|6019.31|6018.61|61
1739143700000|2025-02-09 23:28:20|6019.44|6018.74|6019.19|6018.49|6019.44|6018.74|6018.69|6017.99|48
1739143710000|2025-02-09 23:28:30|6018.69|6017.99|6018.81|6018.11|6018.94|6018.24|6018.44|6017.74|90
1739143720000|2025-02-09 23:28:40|6018.69|6017.99|6017.94|6017.24|6018.69|6017.99|6017.94|6017.24|67
1739143730000|2025-02-09 23:28:50|6017.69|6016.99|6017.44|6016.74|6017.69|6016.99|6017.19|6016.49|63
1739143740000|2025-02-09 23:29:00|6017.94|6017.24|6017.94|6017.24|6017.94|6017.24|6017.31|6016.61|50
1739143750000|2025-02-09 23:29:10|6017.81|6017.11|6017.94|6017.24|6017.94|6017.24|6017.81|6017.11|5
1739143760000|2025-02-09 23:29:20|||||||||3
1739143770000|2025-02-09 23:29:30|||||||||1
1739143780000|2025-02-09 23:29:40|6017.81|6017.11|6017.69|6016.99|6017.81|6017.11|6017.69|6016.99|7
1739143790000|2025-02-09 23:29:50|6017.94|6017.24|6017.69|6016.99|6017.94|6017.24|6017.69|6016.99|20
1739143800000|2025-02-09 23:30:00|6017.94|6017.24|6018.31|6017.61|6019.19|6018.49|6017.94|6017.24|183
1739143810000|2025-02-09 23:30:10|6018.19|6017.49|6018.31|6017.61|6018.31|6017.61|6017.69|6016.99|62
1739143820000|2025-02-09 23:30:20|6018.44|6017.74|6018.69|6017.99|6018.69|6017.99|6018.44|6017.74|38
1739143830000|2025-02-09 23:30:30|6018.19|6017.49|6018.19|6017.49|6018.44|6017.74|6017.94|6017.24|44
1739143840000|2025-02-09 23:30:40|6018.44|6017.74|6018.94|6018.24|6018.94|6018.24|6018.44|6017.74|11
1739143850000|2025-02-09 23:30:50|6019.06|6018.36|6018.94|6018.24|6019.19|6018.49|6018.94|6018.24|5
1739143860000|2025-02-09 23:31:00|6019.19|6018.49|6019.44|6018.74|6019.44|6018.74|6018.94|6018.24|18
1739143870000|2025-02-09 23:31:10|6019.56|6018.86|6019.44|6018.74|6019.81|6019.11|6019.44|6018.74|26
1739143880000|2025-02-09 23:31:20|6019.56|6018.86|6018.56|6017.86|6019.56|6018.86|6018.19|6017.49|116
1739143890000|2025-02-09 23:31:30|6018.69|6017.99|6019.19|6018.49|6019.19|6018.49|6018.44|6017.74|107
1739143900000|2025-02-09 23:31:40|6019.44|6018.74|6019.44|6018.74|6019.44|6018.74|6019.44|6018.74|11
1739143910000|2025-02-09 23:31:50|||||||||3
1739143920000|2025-02-09 23:32:00|6019.69|6018.99|6019.69|6018.99|6019.69|6018.99|6019.44|6018.74|21
1739143930000|2025-02-09 23:32:10|6019.56|6018.86|6019.69|6018.99|6019.69|6018.99|6019.44|6018.74|18
1739143940000|2025-02-09 23:32:20|6019.56|6018.86|6019.69|6018.99|6019.69|6018.99|6019.44|6018.74|8
1739143950000|2025-02-09 23:32:30|6019.81|6019.11|6019.81|6019.11|6019.81|6019.11|6019.81|6019.11|4
1739143960000|2025-02-09 23:32:40|6019.94|6019.24|6019.69|6018.99|6019.94|6019.24|6019.31|6018.61|75
1739143970000|2025-02-09 23:32:50|6019.81|6019.11|6019.56|6018.86|6019.94|6019.24|6019.56|6018.86|17
1739143980000|2025-02-09 23:33:00|6019.69|6018.99|6020.81|6020.11|6020.94|6020.24|6019.69|6018.99|96
1739143990000|2025-02-09 23:33:10|6020.94|6020.24|6021.19|6020.49|6021.19|6020.49|6020.94|6020.24|11
1739144000000|2025-02-09 23:33:20|6021.06|6020.36|6021.44|6020.74|6021.44|6020.74|6021.06|6020.36|69
1739144010000|2025-02-09 23:33:30|6021.69|6020.99|6021.69|6020.99|6022.19|6021.49|6021.69|6020.99|72
1739144020000|2025-02-09 23:33:40|6021.94|6021.24|6022.44|6021.74|6022.44|6021.74|6021.94|6021.24|107
1739144030000|2025-02-09 23:33:50|6022.94|6022.24|6023.44|6022.74|6023.44|6022.74|6022.94|6022.24|136
1739144040000|2025-02-09 23:34:00|6023.19|6022.49|6023.94|6023.24|6024.94|6024.24|6023.19|6022.49|271
1739144050000|2025-02-09 23:34:10|6024.06|6023.36|6023.06|6022.36|6024.19|6023.49|6023.06|6022.36|157
1739144060000|2025-02-09 23:34:20|6023.19|6022.49|6022.69|6021.99|6023.44|6022.74|6022.69|6021.99|94
1739144070000|2025-02-09 23:34:30|6022.94|6022.24|6022.94|6022.24|6022.94|6022.24|6022.69|6021.99|24
1739144080000|2025-02-09 23:34:40|6023.19|6022.49|6022.81|6022.11|6023.44|6022.74|6022.69|6021.99|54
1739144090000|2025-02-09 23:34:50|6022.94|6022.24|6022.81|6022.11|6023.06|6022.36|6022.81|6022.11|16
1739144100000|2025-02-09 23:35:00|6022.94|6022.24|6022.94|6022.24|6023.19|6022.49|6022.94|6022.24|18
1739144110000|2025-02-09 23:35:10|6023.06|6022.36|6022.94|6022.24|6023.06|6022.36|6022.94|6022.24|11
1739144120000|2025-02-09 23:35:20|6023.06|6022.36|6023.19|6022.49|6023.31|6022.61|6023.06|6022.36|40
1739144130000|2025-02-09 23:35:30|6023.06|6022.36|6023.19|6022.49|6023.19|6022.49|6023.06|6022.36|13
1739144140000|2025-02-09 23:35:40|6023.44|6022.74|6023.44|6022.74|6023.44|6022.74|6023.44|6022.74|11
1739144150000|2025-02-09 23:35:50|6023.31|6022.61|6023.44|6022.74|6023.44|6022.74|6023.31|6022.61|48
1739144160000|2025-02-09 23:36:00|6023.56|6022.86|6023.69|6022.99|6023.69|6022.99|6023.56|6022.86|10
1739144170000|2025-02-09 23:36:10|6023.94|6023.24|6024.19|6023.49|6024.19|6023.49|6023.56|6022.86|116
1739144180000|2025-02-09 23:36:20|6024.44|6023.74|6024.19|6023.49|6024.44|6023.74|6024.19|6023.49|27
1739144190000|2025-02-09 23:36:30|6024.31|6023.61|6024.44|6023.74|6024.44|6023.74|6024.19|6023.49|13
1739144200000|2025-02-09 23:36:40|6024.69|6023.99|6024.69|6023.99|6024.69|6023.99|6024.44|6023.74|36
1739144210000|2025-02-09 23:36:50|6024.44|6023.74|6024.31|6023.61|6024.44|6023.74|6024.19|6023.49|35
1739144220000|2025-02-09 23:37:00|6024.44|6023.74|6024.44|6023.74|6024.44|6023.74|6024.19|6023.49|24
1739144230000|2025-02-09 23:37:10|6024.31|6023.61|6024.44|6023.74|6024.44|6023.74|6024.31|6023.61|4
1739144240000|2025-02-09 23:37:20|6024.31|6023.61|6024.19|6023.49|6024.31|6023.61|6023.94|6023.24|28
1739144250000|2025-02-09 23:37:30|6024.44|6023.74|6024.69|6023.99|6024.69|6023.99|6024.19|6023.49|46
1739144260000|2025-02-09 23:37:40|6024.44|6023.74|6025.31|6024.61|6025.56|6024.86|6024.44|6023.74|166
1739144270000|2025-02-09 23:37:50|6025.44|6024.74|6025.19|6024.49|6025.56|6024.86|6025.19|6024.49|44
1739144280000|2025-02-09 23:38:00|6024.94|6024.24|6024.69|6023.99|6025.31|6024.61|6024.69|6023.99|50
1739144290000|2025-02-09 23:38:10|6024.56|6023.86|6024.56|6023.86|6024.69|6023.99|6024.44|6023.74|39
1739144300000|2025-02-09 23:38:20|6024.69|6023.99|6024.69|6023.99|6024.69|6023.99|6024.69|6023.99|8
1739144310000|2025-02-09 23:38:30|||||||||2
1739144320000|2025-02-09 23:38:40|6024.94|6024.24|6024.94|6024.24|6024.94|6024.24|6024.81|6024.11|19
1739144330000|2025-02-09 23:38:50|6024.69|6023.99|6024.19|6023.49|6024.69|6023.99|6024.19|6023.49|77
1739144340000|2025-02-09 23:39:00|6024.44|6023.74|6024.44|6023.74|6024.44|6023.74|6024.19|6023.49|10
1739144350000|2025-02-09 23:39:10|||||||||3
1739144360000|2025-02-09 23:39:20|6024.31|6023.61|6024.44|6023.74|6024.69|6023.99|6024.19|6023.49|22
1739144370000|2025-02-09 23:39:30|6024.69|6023.99|6024.44|6023.74|6024.69|6023.99|6024.44|6023.74|48
1739144380000|2025-02-09 23:39:40|||||||||1
1739144390000|2025-02-09 23:39:50|6024.31|6023.61|6024.44|6023.74|6024.44|6023.74|6024.19|6023.49|11
1739144400000|2025-02-09 23:40:00|6024.69|6023.99|6024.44|6023.74|6024.94|6024.24|6024.31|6023.61|68
1739144410000|2025-02-09 23:40:10|6024.69|6023.99|6024.94|6024.24|6024.94|6024.24|6024.69|6023.99|23
1739144420000|2025-02-09 23:40:20|6024.69|6023.99|6024.94|6024.24|6024.94|6024.24|6024.69|6023.99|6
1739144430000|2025-02-09 23:40:30|6025.69|6024.99|6026.06|6025.36|6026.19|6025.49|6025.44|6024.74|92
1739144440000|2025-02-09 23:40:40|6025.94|6025.24|6024.94|6024.24|6025.94|6025.24|6024.94|6024.24|53
1739144450000|2025-02-09 23:40:50|6025.19|6024.49|6025.19|6024.49|6025.19|6024.49|6025.19|6024.49|29
1739144460000|2025-02-09 23:41:00|6024.94|6024.24|6024.69|6023.99|6024.94|6024.24|6024.69|6023.99|52
1739144470000|2025-02-09 23:41:10|6024.81|6024.11|6024.44|6023.74|6024.81|6024.11|6024.19|6023.49|54
1739144480000|2025-02-09 23:41:20|6024.19|6023.49|6024.19|6023.49|6024.31|6023.61|6024.19|6023.49|23
1739144490000|2025-02-09 23:41:30|6023.94|6023.24|6024.44|6023.74|6024.44|6023.74|6023.94|6023.24|64
1739144500000|2025-02-09 23:41:40|6024.19|6023.49|6024.19|6023.49|6024.44|6023.74|6024.19|6023.49|23
1739144510000|2025-02-09 23:41:50|6023.94|6023.24|6024.94|6024.24|6024.94|6024.24|6023.94|6023.24|126
1739144520000|2025-02-09 23:42:00|6025.19|6024.49|6024.81|6024.11|6025.19|6024.49|6024.69|6023.99|16
1739144530000|2025-02-09 23:42:10|6024.94|6024.24|6024.81|6024.11|6024.94|6024.24|6024.44|6023.74|24
1739144540000|2025-02-09 23:42:20|6024.69|6023.99|6024.44|6023.74|6024.69|6023.99|6024.44|6023.74|4
1739144550000|2025-02-09 23:42:30|6024.69|6023.99|6024.69|6023.99|6024.69|6023.99|6024.44|6023.74|26
1739144570000|2025-02-09 23:42:50|||||||||6
1739144580000|2025-02-09 23:43:00|6024.81|6024.11|6024.69|6023.99|6024.81|6024.11|6024.44|6023.74|37
1739144590000|2025-02-09 23:43:10|||||||||18
1739144600000|2025-02-09 23:43:20|6024.94|6024.24|6025.19|6024.49|6025.19|6024.49|6024.94|6024.24|51
1739144610000|2025-02-09 23:43:30|6025.31|6024.61|6025.69|6024.99|6025.69|6024.99|6025.31|6024.61|45
1739144620000|2025-02-09 23:43:40|6025.44|6024.74|6025.69|6024.99|6025.69|6024.99|6025.19|6024.49|22
1739144630000|2025-02-09 23:43:50|6025.44|6024.74|6025.44|6024.74|6025.44|6024.74|6025.44|6024.74|15
1739144640000|2025-02-09 23:44:00|6025.56|6024.86|6025.44|6024.74|6025.69|6024.99|6025.44|6024.74|17
1739144650000|2025-02-09 23:44:10|6025.06|6024.36|6025.19|6024.49|6025.44|6024.74|6024.94|6024.24|21
1739144660000|2025-02-09 23:44:20|6025.06|6024.36|6025.19|6024.49|6025.19|6024.49|6024.94|6024.24|13
1739144670000|2025-02-09 23:44:30|6024.94|6024.24|6024.94|6024.24|6024.94|6024.24|6024.94|6024.24|14
1739144680000|2025-02-09 23:44:40|6025.19|6024.49|6025.19|6024.49|6025.19|6024.49|6024.94|6024.24|39
1739144690000|2025-02-09 23:44:50|6025.06|6024.36|6025.19|6024.49|6025.19|6024.49|6025.06|6024.36|17
1739144700000|2025-02-09 23:45:00|6025.44|6024.74|6025.69|6024.99|6026.31|6025.61|6025.44|6024.74|76
1739144710000|2025-02-09 23:45:10|6025.94|6025.24|6026.06|6025.36|6026.19|6025.49|6025.94|6025.24|20
1739144720000|2025-02-09 23:45:20|6025.94|6025.24|6025.81|6025.11|6026.06|6025.36|6025.69|6024.99|31
1739144730000|2025-02-09 23:45:30|6025.69|6024.99|6025.81|6025.11|6025.81|6025.11|6025.44|6024.74|29
1739144740000|2025-02-09 23:45:40|6025.94|6025.24|6026.19|6025.49|6026.19|6025.49|6025.69|6024.99|45
1739144750000|2025-02-09 23:45:50|||||||||18
1739144760000|2025-02-09 23:46:00|6026.06|6025.36|6026.19|6025.49|6026.19|6025.49|6025.94|6025.24|27
1739144770000|2025-02-09 23:46:10|6026.06|6025.36|6028.44|6027.74|6028.44|6027.74|6026.06|6025.36|319
1739144780000|2025-02-09 23:46:20|6028.31|6027.61|6028.44|6027.74|6028.69|6027.99|6028.19|6027.49|96
1739144790000|2025-02-09 23:46:30|6028.31|6027.61|6028.44|6027.74|6028.44|6027.74|6028.19|6027.49|30
1739144800000|2025-02-09 23:46:40|6028.69|6027.99|6029.31|6028.61|6029.31|6028.61|6028.69|6027.99|112
1739144810000|2025-02-09 23:46:50|6029.44|6028.74|6029.69|6028.99|6029.94|6029.24|6029.44|6028.74|130
1739144820000|2025-02-09 23:47:00|6029.56|6028.86|6029.31|6028.61|6029.94|6029.24|6029.19|6028.49|66
1739144830000|2025-02-09 23:47:10|6029.19|6028.49|6028.94|6028.24|6029.19|6028.49|6028.44|6027.74|113
1739144840000|2025-02-09 23:47:20|6028.81|6028.11|6027.69|6026.99|6028.81|6028.11|6027.69|6026.99|99
1739144850000|2025-02-09 23:47:30|6027.94|6027.24|6028.19|6027.49|6028.44|6027.74|6027.94|6027.24|57
1739144860000|2025-02-09 23:47:40|6028.31|6027.61|6028.69|6027.99|6029.19|6028.49|6028.31|6027.61|88
1739144870000|2025-02-09 23:47:50|6028.56|6027.86|6028.94|6028.24|6028.94|6028.24|6028.44|6027.74|26
1739144880000|2025-02-09 23:48:00|||||||||3
1739144890000|2025-02-09 23:48:10|6029.06|6028.36|6029.19|6028.49|6029.19|6028.49|6029.06|6028.36|26
1739144900000|2025-02-09 23:48:20|6029.44|6028.74|6029.44|6028.74|6029.44|6028.74|6029.44|6028.74|35
1739144910000|2025-02-09 23:48:30|6029.19|6028.49|6029.44|6028.74|6029.44|6028.74|6029.19|6028.49|43
1739144920000|2025-02-09 23:48:40|||||||||16
1739144930000|2025-02-09 23:48:50|6029.19|6028.49|6029.69|6028.99|6029.69|6028.99|6029.19|6028.49|51
1739144940000|2025-02-09 23:49:00|6029.44|6028.74|6030.19|6029.49|6030.44|6029.74|6029.44|6028.74|76
1739144950000|2025-02-09 23:49:10|6029.94|6029.24|6030.44|6029.74|6030.44|6029.74|6029.94|6029.24|53
1739144960000|2025-02-09 23:49:20|6030.69|6029.99|6030.69|6029.99|6030.94|6030.24|6030.44|6029.74|106
1739144970000|2025-02-09 23:49:30|6030.94|6030.24|6030.69|6029.99|6030.94|6030.24|6030.44|6029.74|44
1739144980000|2025-02-09 23:49:40|6030.56|6029.86|6030.44|6029.74|6030.56|6029.86|6030.19|6029.49|52
1739144990000|2025-02-09 23:49:50|6030.69|6029.99|6030.31|6029.61|6030.69|6029.99|6030.31|6029.61|16
1739145000000|2025-02-09 23:50:00|6030.44|6029.74|6030.94|6030.24|6030.94|6030.24|6030.44|6029.74|99
1739145010000|2025-02-09 23:50:10|6030.69|6029.99|6030.19|6029.49|6030.69|6029.99|6030.19|6029.49|44
1739145020000|2025-02-09 23:50:20|6030.06|6029.36|6029.94|6029.24|6030.19|6029.49|6029.94|6029.24|27
1739145030000|2025-02-09 23:50:30|6030.06|6029.36|6029.94|6029.24|6030.19|6029.49|6029.94|6029.24|40
1739145040000|2025-02-09 23:50:40|6030.19|6029.49|6030.56|6029.86|6030.69|6029.99|6030.19|6029.49|36
1739145050000|2025-02-09 23:50:50|6030.69|6029.99|6030.31|6029.61|6030.69|6029.99|6029.94|6029.24|64
1739145060000|2025-02-09 23:51:00|6030.19|6029.49|6029.94|6029.24|6030.19|6029.49|6029.94|6029.24|21
1739145070000|2025-02-09 23:51:10|6030.19|6029.49|6030.19|6029.49|6030.44|6029.74|6030.19|6029.49|35
1739145080000|2025-02-09 23:51:20|6029.94|6029.24|6030.19|6029.49|6030.44|6029.74|6029.94|6029.24|38
1739145090000|2025-02-09 23:51:30|6030.44|6029.74|6030.31|6029.61|6030.44|6029.74|6030.31|6029.61|20
1739145100000|2025-02-09 23:51:40|6030.19|6029.49|6030.94|6030.24|6030.94|6030.24|6030.19|6029.49|55
1739145110000|2025-02-09 23:51:50|6031.19|6030.49|6031.56|6030.86|6031.81|6031.11|6031.19|6030.49|84
1739145120000|2025-02-09 23:52:00|6031.69|6030.99|6036.19|6035.49|6038.56|6037.86|6031.69|6030.99|1323
1739145130000|2025-02-09 23:52:10|6035.94|6035.24|6036.69|6035.99|6036.81|6036.11|6035.69|6034.99|176
1739145140000|2025-02-09 23:52:20|6036.94|6036.24|6036.44|6035.74|6037.44|6036.74|6036.44|6035.74|205
1739145150000|2025-02-09 23:52:30|6036.31|6035.61|6036.44|6035.74|6036.94|6036.24|6036.19|6035.49|122
1739145160000|2025-02-09 23:52:40|6036.31|6035.61|6036.19|6035.49|6036.44|6035.74|6035.94|6035.24|67
1739145170000|2025-02-09 23:52:50|6036.31|6035.61|6037.19|6036.49|6037.19|6036.49|6035.94|6035.24|135
1739145180000|2025-02-09 23:53:00|6037.06|6036.36|6036.44|6035.74|6037.69|6036.99|6036.44|6035.74|202
1739145190000|2025-02-09 23:53:10|6036.19|6035.49|6036.19|6035.49|6036.44|6035.74|6036.19|6035.49|68
1739145200000|2025-02-09 23:53:20|6036.06|6035.36|6036.19|6035.49|6036.19|6035.49|6035.94|6035.24|52
1739145210000|2025-02-09 23:53:30|6036.06|6035.36|6036.19|6035.49|6036.44|6035.74|6035.94|6035.24|96
1739145220000|2025-02-09 23:53:40|6036.31|6035.61|6036.69|6035.99|6037.19|6036.49|6036.31|6035.61|64
1739145230000|2025-02-09 23:53:50|6036.44|6035.74|6036.69|6035.99|6036.69|6035.99|6036.44|6035.74|42
1739145240000|2025-02-09 23:54:00|6036.94|6036.24|6036.44|6035.74|6036.94|6036.24|6036.19|6035.49|111
1739145250000|2025-02-09 23:54:10|6036.56|6035.86|6036.44|6035.74|6036.69|6035.99|6036.44|6035.74|38
1739145260000|2025-02-09 23:54:20|6036.31|6035.61|6036.19|6035.49|6036.44|6035.74|6035.94|6035.24|83
1739145270000|2025-02-09 23:54:30|6036.31|6035.61|6035.94|6035.24|6036.31|6035.61|6035.69|6034.99|94
1739145280000|2025-02-09 23:54:40|6036.19|6035.49|6035.94|6035.24|6036.19|6035.49|6035.94|6035.24|37
1739145290000|2025-02-09 23:54:50|6036.06|6035.36|6035.69|6034.99|6036.19|6035.49|6035.69|6034.99|43
1739145300000|2025-02-09 23:55:00|6036.44|6035.74|6036.69|6035.99|6036.69|6035.99|6036.44|6035.74|57
1739145310000|2025-02-09 23:55:10|6036.94|6036.24|6036.81|6036.11|6036.94|6036.24|6036.44|6035.74|64
1739145320000|2025-02-09 23:55:20|6036.69|6035.99|6036.69|6035.99|6036.94|6036.24|6036.56|6035.86|41
1739145330000|2025-02-09 23:55:30|6036.44|6035.74|6035.94|6035.24|6036.44|6035.74|6035.94|6035.24|20
1739145340000|2025-02-09 23:55:40|6036.06|6035.36|6036.44|6035.74|6036.44|6035.74|6036.06|6035.36|13
1739145350000|2025-02-09 23:55:50|6036.69|6035.99|6036.69|6035.99|6036.69|6035.99|6036.69|6035.99|11
1739145360000|2025-02-09 23:56:00|6036.94|6036.24|6036.94|6036.24|6037.19|6036.49|6036.94|6036.24|60
1739145370000|2025-02-09 23:56:10|6037.69|6036.99|6037.69|6036.99|6037.69|6036.99|6037.44|6036.74|269
1739145380000|2025-02-09 23:56:20|6037.94|6037.24|6037.94|6037.24|6037.94|6037.24|6037.44|6036.74|175
1739145390000|2025-02-09 23:56:30|6037.81|6037.11|6037.94|6037.24|6037.94|6037.24|6037.69|6036.99|124
1739145400000|2025-02-09 23:56:40|6037.69|6036.99|6037.44|6036.74|6037.94|6037.24|6037.44|6036.74|45
1739145410000|2025-02-09 23:56:50|6037.69|6036.99|6037.56|6036.86|6037.94|6037.24|6037.56|6036.86|62
1739145420000|2025-02-09 23:57:00|6037.69|6036.99|6037.69|6036.99|6037.69|6036.99|6037.44|6036.74|18
1739145430000|2025-02-09 23:57:10|6037.19|6036.49|6037.19|6036.49|6037.31|6036.61|6037.19|6036.49|33
1739145440000|2025-02-09 23:57:20|6037.31|6036.61|6037.44|6036.74|6037.69|6036.99|6037.31|6036.61|60
1739145450000|2025-02-09 23:57:30|6037.69|6036.99|6036.44|6035.74|6037.69|6036.99|6036.44|6035.74|874
1739145460000|2025-02-09 23:57:40|6036.06|6035.36|6036.69|6035.99|6036.94|6036.24|6035.94|6035.24|478
1739145470000|2025-02-09 23:57:50|6037.06|6036.36|6037.19|6036.49|6037.19|6036.49|6036.94|6036.24|22
1739145480000|2025-02-09 23:58:00|6037.44|6036.74|6037.19|6036.49|6037.44|6036.74|6037.06|6036.36|70
1739145490000|2025-02-09 23:58:10|6037.06|6036.36|6036.44|6035.74|6037.19|6036.49|6036.44|6035.74|150
1739145500000|2025-02-09 23:58:20|6036.19|6035.49|6035.81|6035.11|6036.19|6035.49|6035.56|6034.86|58
1739145510000|2025-02-09 23:58:30|6035.69|6034.99|6035.94|6035.24|6035.94|6035.24|6035.44|6034.74|14
1739145520000|2025-02-09 23:58:40|6035.69|6034.99|6035.94|6035.24|6035.94|6035.24|6035.69|6034.99|12
1739145530000|2025-02-09 23:58:50|6036.19|6035.49|6036.69|6035.99|6036.81|6036.11|6036.19|6035.49|29
1739145540000|2025-02-09 23:59:00|6036.81|6036.11|6036.69|6035.99|6036.94|6036.24|6036.69|6035.99|6
1739145550000|2025-02-09 23:59:10|6036.56|6035.86|6036.69|6035.99|6036.69|6035.99|6036.44|6035.74|25
1739145560000|2025-02-09 23:59:20|6036.56|6035.86|6036.44|6035.74|6036.56|6035.86|6036.44|6035.74|17
1739145570000|2025-02-09 23:59:30|6036.31|6035.61|6037.19|6036.49|6037.19|6036.49|6036.31|6035.61|18
1739145580000|2025-02-09 23:59:40|6037.31|6036.61|6037.19|6036.49|6037.44|6036.74|6037.19|6036.49|14
1739145590000|2025-02-09 23:59:50|6037.06|6036.36|6037.31|6036.61|6037.31|6036.61|6036.94|6036.24|8
1739145600000|2025-02-10 00:00:00|6037.19|6036.49|6037.44|6036.74|6038.06|6037.36|6037.19|6036.49|250
1739145610000|2025-02-10 00:00:10|6037.94|6037.24|6040.94|6040.24|6040.94|6040.24|6037.94|6037.24|503
1739145620000|2025-02-10 00:00:20|6041.19|6040.49|6040.69|6039.99|6041.44|6040.74|6040.19|6039.49|226
1739145630000|2025-02-10 00:00:30|6040.44|6039.74|6040.94|6040.24|6040.94|6040.24|6040.44|6039.74|61
1739145640000|2025-02-10 00:00:40|6041.06|6040.36|6041.19|6040.49|6041.44|6040.74|6041.06|6040.36|279
1739145650000|2025-02-10 00:00:50|6041.31|6040.61|6041.19|6040.49|6041.31|6040.61|6040.94|6040.24|68
1739145660000|2025-02-10 00:01:00|6040.94|6040.24|6041.19|6040.49|6041.44|6040.74|6040.94|6040.24|113
1739145670000|2025-02-10 00:01:10|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|37
1739145680000|2025-02-10 00:01:20|6040.94|6040.24|6041.19|6040.49|6041.19|6040.49|6040.19|6039.49|167
1739145690000|2025-02-10 00:01:30|6041.44|6040.74|6040.81|6040.11|6041.44|6040.74|6040.56|6039.86|85
1739145700000|2025-02-10 00:01:40|6040.69|6039.99|6040.69|6039.99|6040.94|6040.24|6040.44|6039.74|39
1739145710000|2025-02-10 00:01:50|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|20
1739145720000|2025-02-10 00:02:00|6040.31|6039.61|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|33
1739145730000|2025-02-10 00:02:10|6040.31|6039.61|6039.94|6039.24|6040.31|6039.61|6039.81|6039.11|45
1739145740000|2025-02-10 00:02:20|6040.19|6039.49|6039.81|6039.11|6040.19|6039.49|6039.44|6038.74|104
1739145750000|2025-02-10 00:02:30|6039.94|6039.24|6039.69|6038.99|6039.94|6039.24|6039.69|6038.99|40
1739145760000|2025-02-10 00:02:40|6039.56|6038.86|6039.56|6038.86|6039.56|6038.86|6039.31|6038.61|17
1739145770000|2025-02-10 00:02:50|6039.69|6038.99|6038.94|6038.24|6039.69|6038.99|6038.94|6038.24|69
1739145780000|2025-02-10 00:03:00|6038.69|6037.99|6039.19|6038.49|6039.19|6038.49|6038.69|6037.99|24
1739145790000|2025-02-10 00:03:10|6039.06|6038.36|6038.94|6038.24|6039.44|6038.74|6038.69|6037.99|18
1739145800000|2025-02-10 00:03:20|6039.06|6038.36|6039.44|6038.74|6039.69|6038.99|6038.94|6038.24|49
1739145810000|2025-02-10 00:03:30|6039.19|6038.49|6039.19|6038.49|6039.31|6038.61|6038.94|6038.24|28
1739145820000|2025-02-10 00:03:40|6038.94|6038.24|6038.94|6038.24|6039.06|6038.36|6038.69|6037.99|41
1739145830000|2025-02-10 00:03:50|6038.81|6038.11|6039.19|6038.49|6039.19|6038.49|6038.81|6038.11|17
1739145840000|2025-02-10 00:04:00|6039.06|6038.36|6039.19|6038.49|6039.19|6038.49|6038.44|6037.74|26
1739145850000|2025-02-10 00:04:10|6039.31|6038.61|6038.69|6037.99|6039.31|6038.61|6038.69|6037.99|68
1739145860000|2025-02-10 00:04:20|6038.44|6037.74|6037.94|6037.24|6038.44|6037.74|6037.81|6037.11|39
1739145870000|2025-02-10 00:04:30|6037.81|6037.11|6037.94|6037.24|6038.31|6037.61|6037.81|6037.11|43
1739145880000|2025-02-10 00:04:40|6038.06|6037.36|6038.06|6037.36|6038.19|6037.49|6037.94|6037.24|24
1739145890000|2025-02-10 00:04:50|6038.19|6037.49|6037.94|6037.24|6038.31|6037.61|6037.69|6036.99|22
1739145900000|2025-02-10 00:05:00|6038.19|6037.49|6038.44|6037.74|6038.69|6037.99|6038.19|6037.49|32
1739145910000|2025-02-10 00:05:10|6038.69|6037.99|6038.56|6037.86|6038.69|6037.99|6038.44|6037.74|7
1739145920000|2025-02-10 00:05:20|6038.69|6037.99|6038.56|6037.86|6038.69|6037.99|6038.44|6037.74|5
1739145930000|2025-02-10 00:05:30|6038.44|6037.74|6038.69|6037.99|6038.69|6037.99|6038.44|6037.74|10
1739145940000|2025-02-10 00:05:40|6038.56|6037.86|6038.44|6037.74|6038.69|6037.99|6038.44|6037.74|7
1739145950000|2025-02-10 00:05:50|6038.19|6037.49|6038.31|6037.61|6038.44|6037.74|6038.19|6037.49|30
1739145960000|2025-02-10 00:06:00|6038.44|6037.74|6038.69|6037.99|6038.69|6037.99|6038.31|6037.61|9
1739145970000|2025-02-10 00:06:10|6038.94|6038.24|6038.19|6037.49|6038.94|6038.24|6038.19|6037.49|16
1739145980000|2025-02-10 00:06:20|6037.94|6037.24|6037.81|6037.11|6037.94|6037.24|6037.69|6036.99|32
1739145990000|2025-02-10 00:06:30|6037.94|6037.24|6037.44|6036.74|6037.94|6037.24|6037.31|6036.61|24
1739146000000|2025-02-10 00:06:40|6037.69|6036.99|6037.31|6036.61|6037.69|6036.99|6037.19|6036.49|10
1739146010000|2025-02-10 00:06:50|6037.19|6036.49|6037.94|6037.24|6038.19|6037.49|6037.19|6036.49|38
1739146020000|2025-02-10 00:07:00|6037.69|6036.99|6037.44|6036.74|6037.69|6036.99|6037.44|6036.74|47
1739146030000|2025-02-10 00:07:10|6037.56|6036.86|6037.94|6037.24|6037.94|6037.24|6037.44|6036.74|18
1739146040000|2025-02-10 00:07:20|6038.19|6037.49|6038.19|6037.49|6038.44|6037.74|6038.06|6037.36|13
1739146050000|2025-02-10 00:07:30|6037.69|6036.99|6037.69|6036.99|6037.69|6036.99|6037.69|6036.99|25
1739146060000|2025-02-10 00:07:40|||||||||19
1739146070000|2025-02-10 00:07:50|6037.44|6036.74|6037.19|6036.49|6037.69|6036.99|6037.19|6036.49|31
1739146080000|2025-02-10 00:08:00|6036.94|6036.24|6037.19|6036.49|6037.19|6036.49|6036.94|6036.24|28
1739146090000|2025-02-10 00:08:10|6036.94|6036.24|6036.94|6036.24|6037.06|6036.36|6036.94|6036.24|13
1739146100000|2025-02-10 00:08:20|6037.19|6036.49|6037.19|6036.49|6037.44|6036.74|6036.94|6036.24|26
1739146110000|2025-02-10 00:08:30|6037.06|6036.36|6036.94|6036.24|6037.19|6036.49|6036.94|6036.24|53
1739146120000|2025-02-10 00:08:40|6036.81|6036.11|6036.69|6035.99|6036.94|6036.24|6036.69|6035.99|16
1739146130000|2025-02-10 00:08:50|6037.19|6036.49|6037.44|6036.74|6037.44|6036.74|6036.94|6036.24|23
1739146140000|2025-02-10 00:09:00|6037.69|6036.99|6037.94|6037.24|6038.19|6037.49|6037.69|6036.99|27
1739146150000|2025-02-10 00:09:10|6037.69|6036.99|6037.44|6036.74|6037.69|6036.99|6037.44|6036.74|16
1739146160000|2025-02-10 00:09:20|6037.56|6036.86|6037.44|6036.74|6037.56|6036.86|6037.44|6036.74|13
1739146170000|2025-02-10 00:09:30|6037.69|6036.99|6038.19|6037.49|6038.44|6037.74|6037.69|6036.99|75
1739146180000|2025-02-10 00:09:40|6038.31|6037.61|6038.19|6037.49|6038.31|6037.61|6038.19|6037.49|10
1739146190000|2025-02-10 00:09:50|6037.94|6037.24|6038.19|6037.49|6038.19|6037.49|6037.94|6037.24|11
1739146200000|2025-02-10 00:10:00|6038.06|6037.36|6038.06|6037.36|6038.19|6037.49|6037.94|6037.24|9
1739146210000|2025-02-10 00:10:10|6038.19|6037.49|6037.69|6036.99|6038.19|6037.49|6037.69|6036.99|5
1739146220000|2025-02-10 00:10:20|6037.56|6036.86|6037.69|6036.99|6037.69|6036.99|6037.56|6036.86|29
1739146230000|2025-02-10 00:10:30|6037.81|6037.11|6037.44|6036.74|6037.81|6037.11|6037.44|6036.74|22
1739146240000|2025-02-10 00:10:40|6037.31|6036.61|6037.31|6036.61|6037.44|6036.74|6037.19|6036.49|4
1739146250000|2025-02-10 00:10:50|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|13
1739146260000|2025-02-10 00:11:00|6037.19|6036.49|6037.44|6036.74|6037.44|6036.74|6037.19|6036.49|20
1739146270000|2025-02-10 00:11:10|6037.69|6036.99|6037.69|6036.99|6037.69|6036.99|6037.69|6036.99|14
1739146280000|2025-02-10 00:11:20|6037.81|6037.11|6037.94|6037.24|6037.94|6037.24|6037.81|6037.11|15
1739146290000|2025-02-10 00:11:30|6037.81|6037.11|6037.81|6037.11|6037.94|6037.24|6037.81|6037.11|15
1739146300000|2025-02-10 00:11:40|6037.69|6036.99|6037.44|6036.74|6037.69|6036.99|6037.44|6036.74|18
1739146310000|2025-02-10 00:11:50|6037.56|6036.86|6037.44|6036.74|6037.69|6036.99|6037.44|6036.74|14
1739146320000|2025-02-10 00:12:00|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|22
1739146330000|2025-02-10 00:12:10|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|6036.94|6036.24|42
1739146340000|2025-02-10 00:12:20|6037.31|6036.61|6037.44|6036.74|6037.44|6036.74|6037.31|6036.61|7
1739146350000|2025-02-10 00:12:30|6037.19|6036.49|6037.19|6036.49|6037.19|6036.49|6037.19|6036.49|8
1739146360000|2025-02-10 00:12:40|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|12
1739146370000|2025-02-10 00:12:50|6037.19|6036.49|6037.19|6036.49|6037.19|6036.49|6036.94|6036.24|18
1739146380000|2025-02-10 00:13:00|6037.06|6036.36|6037.19|6036.49|6037.19|6036.49|6036.94|6036.24|16
1739146390000|2025-02-10 00:13:10|6037.44|6036.74|6036.94|6036.24|6037.44|6036.74|6036.69|6035.99|36
1739146400000|2025-02-10 00:13:20|6037.19|6036.49|6037.44|6036.74|6037.44|6036.74|6037.19|6036.49|34
1739146410000|2025-02-10 00:13:30|||||||||8
1739146420000|2025-02-10 00:13:40|6037.56|6036.86|6037.44|6036.74|6037.69|6036.99|6037.44|6036.74|27
1739146430000|2025-02-10 00:13:50|||||||||7
1739146440000|2025-02-10 00:14:00|6037.31|6036.61|6037.44|6036.74|6037.69|6036.99|6037.31|6036.61|20
1739146450000|2025-02-10 00:14:10|6037.69|6036.99|6037.44|6036.74|6037.69|6036.99|6037.44|6036.74|12
1739146460000|2025-02-10 00:14:20|6038.19|6037.49|6037.94|6037.24|6038.19|6037.49|6037.94|6037.24|76
1739146470000|2025-02-10 00:14:30|6038.06|6037.36|6037.94|6037.24|6038.19|6037.49|6037.94|6037.24|10
1739146480000|2025-02-10 00:14:40|6037.44|6036.74|6037.69|6036.99|6037.69|6036.99|6037.44|6036.74|40
1739146490000|2025-02-10 00:14:50|6037.81|6037.11|6037.69|6036.99|6037.94|6037.24|6037.69|6036.99|39
1739146500000|2025-02-10 00:15:00|6037.44|6036.74|6036.94|6036.24|6037.44|6036.74|6036.94|6036.24|54
1739146510000|2025-02-10 00:15:10|6037.19|6036.49|6037.06|6036.36|6037.19|6036.49|6036.94|6036.24|33
1739146520000|2025-02-10 00:15:20|6037.19|6036.49|6037.44|6036.74|6037.44|6036.74|6037.19|6036.49|31
1739146530000|2025-02-10 00:15:30|6037.19|6036.49|6037.19|6036.49|6037.19|6036.49|6037.19|6036.49|15
1739146540000|2025-02-10 00:15:40|6036.94|6036.24|6036.69|6035.99|6037.19|6036.49|6036.69|6035.99|36
1739146550000|2025-02-10 00:15:50|6037.06|6036.36|6037.06|6036.36|6037.19|6036.49|6036.94|6036.24|25
1739146560000|2025-02-10 00:16:00|6037.19|6036.49|6036.44|6035.74|6037.19|6036.49|6036.44|6035.74|35
1739146570000|2025-02-10 00:16:10|6036.19|6035.49|6036.69|6035.99|6036.94|6036.24|6036.19|6035.49|113
1739146580000|2025-02-10 00:16:20|6036.56|6035.86|6036.69|6035.99|6036.69|6035.99|6036.31|6035.61|16
1739146590000|2025-02-10 00:16:30|6036.81|6036.11|6037.19|6036.49|6037.31|6036.61|6036.81|6036.11|40
1739146600000|2025-02-10 00:16:40|6037.44|6036.74|6037.06|6036.36|6037.44|6036.74|6036.94|6036.24|10
1739146610000|2025-02-10 00:16:50|6036.94|6036.24|6037.19|6036.49|6037.19|6036.49|6036.94|6036.24|0
1739146620000|2025-02-10 00:17:00|6037.44|6036.74|6037.19|6036.49|6037.44|6036.74|6037.19|6036.49|11
1739146630000|2025-02-10 00:17:10|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|6037.31|6036.61|23
1739146640000|2025-02-10 00:17:20|||||||||9
1739146650000|2025-02-10 00:17:30|||||||||1
1739146660000|2025-02-10 00:17:40|6037.31|6036.61|6037.44|6036.74|6037.44|6036.74|6037.31|6036.61|10
1739146670000|2025-02-10 00:17:50|6037.19|6036.49|6037.19|6036.49|6037.19|6036.49|6037.19|6036.49|10
1739146680000|2025-02-10 00:18:00|6037.44|6036.74|6036.94|6036.24|6037.44|6036.74|6036.94|6036.24|39
1739146690000|2025-02-10 00:18:10|6037.19|6036.49|6037.06|6036.36|6037.19|6036.49|6037.06|6036.36|18
1739146700000|2025-02-10 00:18:20|6036.94|6036.24|6037.19|6036.49|6037.19|6036.49|6036.94|6036.24|7
1739146710000|2025-02-10 00:18:30|6036.69|6035.99|6036.94|6036.24|6036.94|6036.24|6036.69|6035.99|4
1739146720000|2025-02-10 00:18:40|6037.06|6036.36|6036.94|6036.24|6037.06|6036.36|6036.94|6036.24|9
1739146730000|2025-02-10 00:18:50|6037.19|6036.49|6037.69|6036.99|6037.69|6036.99|6037.19|6036.49|36
1739146740000|2025-02-10 00:19:00|6037.56|6036.86|6037.69|6036.99|6037.69|6036.99|6037.44|6036.74|5
1739146750000|2025-02-10 00:19:10|6037.44|6036.74|6037.69|6036.99|6037.69|6036.99|6037.44|6036.74|4
1739146760000|2025-02-10 00:19:20|6037.56|6036.86|6037.44|6036.74|6037.69|6036.99|6037.44|6036.74|7
1739146770000|2025-02-10 00:19:30|6037.31|6036.61|6037.19|6036.49|6037.31|6036.61|6037.19|6036.49|18
1739146780000|2025-02-10 00:19:40|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|26
1739146790000|2025-02-10 00:19:50|6037.19|6036.49|6036.94|6036.24|6037.19|6036.49|6036.69|6035.99|29
1739146800000|2025-02-10 00:20:00|6037.19|6036.49|6037.44|6036.74|6037.44|6036.74|6037.19|6036.49|11
1739146810000|2025-02-10 00:20:10|6037.31|6036.61|6037.44|6036.74|6037.44|6036.74|6037.31|6036.61|38
1739146820000|2025-02-10 00:20:20|6037.31|6036.61|6037.44|6036.74|6037.44|6036.74|6037.31|6036.61|33
1739146830000|2025-02-10 00:20:30|6037.69|6036.99|6037.94|6037.24|6037.94|6037.24|6037.69|6036.99|36
1739146840000|2025-02-10 00:20:40|6037.69|6036.99|6037.94|6037.24|6037.94|6037.24|6037.69|6036.99|16
1739146850000|2025-02-10 00:20:50|6037.69|6036.99|6037.69|6036.99|6037.94|6037.24|6037.69|6036.99|21
1739146860000|2025-02-10 00:21:00|6037.94|6037.24|6037.94|6037.24|6037.94|6037.24|6037.69|6036.99|23
1739146870000|2025-02-10 00:21:10|6037.44|6036.74|6037.69|6036.99|6037.69|6036.99|6037.44|6036.74|17
1739146880000|2025-02-10 00:21:20|6037.56|6036.86|6037.69|6036.99|6037.69|6036.99|6037.56|6036.86|18
1739146890000|2025-02-10 00:21:30|6037.56|6036.86|6037.44|6036.74|6037.69|6036.99|6037.44|6036.74|20
1739146900000|2025-02-10 00:21:40|6037.56|6036.86|6037.94|6037.24|6037.94|6037.24|6037.56|6036.86|74
1739146910000|2025-02-10 00:21:50|6037.81|6037.11|6037.69|6036.99|6037.81|6037.11|6037.69|6036.99|6
1739146920000|2025-02-10 00:22:00|6037.44|6036.74|6037.06|6036.36|6037.44|6036.74|6036.94|6036.24|26
1739146930000|2025-02-10 00:22:10|6036.94|6036.24|6036.94|6036.24|6037.19|6036.49|6036.94|6036.24|9
1739146940000|2025-02-10 00:22:20|6037.06|6036.36|6037.31|6036.61|6037.31|6036.61|6037.06|6036.36|27
1739146950000|2025-02-10 00:22:30|6037.44|6036.74|6037.44|6036.74|6037.44|6036.74|6037.19|6036.49|9
1739146970000|2025-02-10 00:22:50|6037.31|6036.61|6037.44|6036.74|6037.44|6036.74|6037.31|6036.61|4
1739146980000|2025-02-10 00:23:00|6037.19|6036.49|6036.94|6036.24|6037.19|6036.49|6036.81|6036.11|34
1739146990000|2025-02-10 00:23:10|||||||||21
1739147000000|2025-02-10 00:23:20|6037.06|6036.36|6036.94|6036.24|6037.19|6036.49|6036.69|6035.99|71
1739147010000|2025-02-10 00:23:30|6036.81|6036.11|6036.94|6036.24|6036.94|6036.24|6036.81|6036.11|11
1739147020000|2025-02-10 00:23:40|6036.81|6036.11|6036.94|6036.24|6036.94|6036.24|6036.81|6036.11|2
1739147030000|2025-02-10 00:23:50|||||||||1
1739147040000|2025-02-10 00:24:00|6036.69|6035.99|6036.06|6035.36|6036.69|6035.99|6036.06|6035.36|78
1739147050000|2025-02-10 00:24:10|6035.94|6035.24|6035.44|6034.74|6035.94|6035.24|6035.19|6034.49|140
1739147060000|2025-02-10 00:24:20|6035.69|6034.99|6035.69|6034.99|6035.81|6035.11|6035.69|6034.99|46
1739147070000|2025-02-10 00:24:30|6035.81|6035.11|6035.94|6035.24|6036.19|6035.49|6035.81|6035.11|22
1739147080000|2025-02-10 00:24:40|6036.44|6035.74|6036.94|6036.24|6037.06|6036.36|6036.44|6035.74|48
1739147090000|2025-02-10 00:24:50|6037.06|6036.36|6036.81|6036.11|6037.06|6036.36|6036.69|6035.99|18
1739147100000|2025-02-10 00:25:00|6036.94|6036.24|6036.69|6035.99|6036.94|6036.24|6036.69|6035.99|29
1739147110000|2025-02-10 00:25:10|6036.81|6036.11|6036.94|6036.24|6036.94|6036.24|6036.81|6036.11|2
1739147120000|2025-02-10 00:25:20|6036.69|6035.99|6036.69|6035.99|6036.69|6035.99|6036.69|6035.99|8
1739147130000|2025-02-10 00:25:30|6036.81|6036.11|6036.69|6035.99|6036.81|6036.11|6036.69|6035.99|8
1739147140000|2025-02-10 00:25:40|6036.94|6036.24|6036.81|6036.11|6036.94|6036.24|6036.69|6035.99|8
1739147150000|2025-02-10 00:25:50|6036.94|6036.24|6036.81|6036.11|6036.94|6036.24|6036.81|6036.11|6
1739147160000|2025-02-10 00:26:00|6036.94|6036.24|6036.94|6036.24|6036.94|6036.24|6036.81|6036.11|29
1739147170000|2025-02-10 00:26:10|6036.81|6036.11|6036.69|6035.99|6036.94|6036.24|6036.69|6035.99|4
1739147180000|2025-02-10 00:26:20|||||||||13
1739147190000|2025-02-10 00:26:30|6037.06|6036.36|6037.44|6036.74|6037.44|6036.74|6037.06|6036.36|176
1739147200000|2025-02-10 00:26:40|6037.69|6036.99|6037.69|6036.99|6037.69|6036.99|6037.69|6036.99|180
1739147210000|2025-02-10 00:26:50|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|65
1739147220000|2025-02-10 00:27:00|6038.19|6037.49|6038.19|6037.49|6038.19|6037.49|6037.94|6037.24|20
1739147230000|2025-02-10 00:27:10|6038.44|6037.74|6038.81|6038.11|6038.81|6038.11|6038.44|6037.74|97
1739147240000|2025-02-10 00:27:20|6038.94|6038.24|6038.94|6038.24|6039.44|6038.74|6038.94|6038.24|54
1739147250000|2025-02-10 00:27:30|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|23
1739147260000|2025-02-10 00:27:40|6039.44|6038.74|6039.44|6038.74|6039.44|6038.74|6039.44|6038.74|86
1739147270000|2025-02-10 00:27:50|6039.31|6038.61|6039.31|6038.61|6039.31|6038.61|6039.31|6038.61|12
1739147280000|2025-02-10 00:28:00|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|6038.94|6038.24|24
1739147290000|2025-02-10 00:28:10|6039.06|6038.36|6038.94|6038.24|6039.06|6038.36|6038.94|6038.24|7
1739147300000|2025-02-10 00:28:20|6038.69|6037.99|6038.94|6038.24|6038.94|6038.24|6038.69|6037.99|23
1739147310000|2025-02-10 00:28:30|6038.69|6037.99|6038.94|6038.24|6038.94|6038.24|6038.69|6037.99|32
1739147320000|2025-02-10 00:28:40|6039.19|6038.49|6038.94|6038.24|6039.19|6038.49|6038.94|6038.24|11
1739147330000|2025-02-10 00:28:50|6039.06|6038.36|6039.19|6038.49|6039.19|6038.49|6038.94|6038.24|8
1739147340000|2025-02-10 00:29:00|||||||||1
1739147350000|2025-02-10 00:29:10|6038.94|6038.24|6038.94|6038.24|6038.94|6038.24|6038.69|6037.99|32
1739147360000|2025-02-10 00:29:20|6038.69|6037.99|6038.69|6037.99|6038.69|6037.99|6038.69|6037.99|27
1739147370000|2025-02-10 00:29:30|6038.94|6038.24|6038.69|6037.99|6038.94|6038.24|6038.69|6037.99|39
1739147380000|2025-02-10 00:29:40|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|41
1739147390000|2025-02-10 00:29:50|6039.06|6038.36|6039.19|6038.49|6039.19|6038.49|6039.06|6038.36|24
1739147400000|2025-02-10 00:30:00|6039.44|6038.74|6039.31|6038.61|6039.44|6038.74|6039.19|6038.49|36
1739147410000|2025-02-10 00:30:10|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|15
1739147420000|2025-02-10 00:30:20|6039.44|6038.74|6039.69|6038.99|6039.81|6039.11|6039.44|6038.74|85
1739147430000|2025-02-10 00:30:30|6039.44|6038.74|6039.44|6038.74|6039.94|6039.24|6039.44|6038.74|41
1739147440000|2025-02-10 00:30:40|6039.56|6038.86|6039.19|6038.49|6039.56|6038.86|6039.19|6038.49|21
1739147450000|2025-02-10 00:30:50|||||||||1
1739147460000|2025-02-10 00:31:00|6039.44|6038.74|6039.44|6038.74|6039.44|6038.74|6039.19|6038.49|20
1739147470000|2025-02-10 00:31:10|6039.94|6039.24|6039.94|6039.24|6040.19|6039.49|6039.94|6039.24|90
1739147480000|2025-02-10 00:31:20|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|27
1739147490000|2025-02-10 00:31:30|6040.06|6039.36|6040.19|6039.49|6040.19|6039.49|6039.94|6039.24|9
1739147500000|2025-02-10 00:31:40|6040.06|6039.36|6040.94|6040.24|6040.94|6040.24|6039.94|6039.24|67
1739147510000|2025-02-10 00:31:50|6040.81|6040.11|6040.69|6039.99|6040.94|6040.24|6040.56|6039.86|23
1739147520000|2025-02-10 00:32:00|6040.56|6039.86|6041.19|6040.49|6041.19|6040.49|6040.56|6039.86|52
1739147530000|2025-02-10 00:32:10|6041.06|6040.36|6041.69|6040.99|6042.19|6041.49|6041.06|6040.36|162
1739147540000|2025-02-10 00:32:20|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|15
1739147550000|2025-02-10 00:32:30|6041.56|6040.86|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|21
1739147560000|2025-02-10 00:32:40|6041.94|6041.24|6041.81|6041.11|6041.94|6041.24|6041.44|6040.74|178
1739147570000|2025-02-10 00:32:50|6042.19|6041.49|6042.44|6041.74|6042.56|6041.86|6041.94|6041.24|156
1739147580000|2025-02-10 00:33:00|6042.19|6041.49|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|75
1739147590000|2025-02-10 00:33:10|6042.06|6041.36|6041.94|6041.24|6042.19|6041.49|6041.81|6041.11|25
1739147600000|2025-02-10 00:33:20|6041.81|6041.11|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|19
1739147610000|2025-02-10 00:33:30|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|22
1739147620000|2025-02-10 00:33:40|6041.31|6040.61|6041.69|6040.99|6041.69|6040.99|6041.31|6040.61|50
1739147630000|2025-02-10 00:33:50|6041.81|6041.11|6041.94|6041.24|6041.94|6041.24|6041.69|6040.99|103
1739147640000|2025-02-10 00:34:00|6044.06|6043.36|6043.44|6042.74|6044.06|6043.36|6043.44|6042.74|288
1739147650000|2025-02-10 00:34:10|6043.56|6042.86|6043.44|6042.74|6044.06|6043.36|6043.44|6042.74|80
1739147660000|2025-02-10 00:34:20|6043.69|6042.99|6044.19|6043.49|6044.19|6043.49|6043.44|6042.74|49
1739147670000|2025-02-10 00:34:30|6043.94|6043.24|6044.44|6043.74|6044.69|6043.99|6043.94|6043.24|103
1739147680000|2025-02-10 00:34:40|6044.19|6043.49|6044.44|6043.74|6044.69|6043.99|6044.19|6043.49|42
1739147690000|2025-02-10 00:34:50|6044.56|6043.86|6044.44|6043.74|6044.69|6043.99|6044.44|6043.74|34
1739147700000|2025-02-10 00:35:00|6044.56|6043.86|6043.69|6042.99|6044.69|6043.99|6043.69|6042.99|78
1739147710000|2025-02-10 00:35:10|6043.56|6042.86|6043.69|6042.99|6043.94|6043.24|6043.44|6042.74|46
1739147720000|2025-02-10 00:35:20|||||||||56
1739147730000|2025-02-10 00:35:30|6042.94|6042.24|6042.69|6041.99|6043.19|6042.49|6042.69|6041.99|92
1739147740000|2025-02-10 00:35:40|6042.94|6042.24|6042.06|6041.36|6042.94|6042.24|6041.94|6041.24|147
1739147750000|2025-02-10 00:35:50|6041.94|6041.24|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|11
1739147760000|2025-02-10 00:36:00|6042.06|6041.36|6042.44|6041.74|6042.44|6041.74|6041.94|6041.24|44
1739147770000|2025-02-10 00:36:10|6042.69|6041.99|6043.19|6042.49|6043.19|6042.49|6042.69|6041.99|31
1739147780000|2025-02-10 00:36:20|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|45
1739147790000|2025-02-10 00:36:30|6042.69|6041.99|6041.19|6040.49|6042.69|6041.99|6041.19|6040.49|73
1739147800000|2025-02-10 00:36:40|6041.06|6040.36|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|53
1739147810000|2025-02-10 00:36:50|6041.19|6040.49|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|26
1739147820000|2025-02-10 00:37:00|6041.44|6040.74|6042.19|6041.49|6042.19|6041.49|6041.44|6040.74|55
1739147830000|2025-02-10 00:37:10|6042.44|6041.74|6042.69|6041.99|6042.94|6042.24|6042.44|6041.74|67
1739147840000|2025-02-10 00:37:20|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|113
1739147850000|2025-02-10 00:37:30|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|37
1739147860000|2025-02-10 00:37:40|6042.81|6042.11|6042.69|6041.99|6042.81|6042.11|6042.69|6041.99|5
1739147870000|2025-02-10 00:37:50|||||||||33
1739147880000|2025-02-10 00:38:00|||||||||38
1739147890000|2025-02-10 00:38:10|6042.44|6041.74|6041.94|6041.24|6042.44|6041.74|6041.69|6040.99|64
1739147900000|2025-02-10 00:38:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|10
1739147910000|2025-02-10 00:38:30|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|2
1739147920000|2025-02-10 00:38:40|6041.69|6040.99|6041.94|6041.24|6041.94|6041.24|6041.69|6040.99|9
1739147930000|2025-02-10 00:38:50|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|16
1739147940000|2025-02-10 00:39:00|6042.44|6041.74|6041.94|6041.24|6042.44|6041.74|6041.94|6041.24|14
1739147950000|2025-02-10 00:39:10|6042.06|6041.36|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|5
1739147960000|2025-02-10 00:39:20|||||||||5
1739147970000|2025-02-10 00:39:30|6041.81|6041.11|6041.94|6041.24|6041.94|6041.24|6041.81|6041.11|8
1739147980000|2025-02-10 00:39:40|6041.81|6041.11|6041.94|6041.24|6041.94|6041.24|6041.81|6041.11|7
1739147990000|2025-02-10 00:39:50|||||||||6
1739148000000|2025-02-10 00:40:00|6042.06|6041.36|6042.19|6041.49|6042.19|6041.49|6042.06|6041.36|21
1739148010000|2025-02-10 00:40:10|6042.06|6041.36|6042.06|6041.36|6042.19|6041.49|6041.94|6041.24|6
1739148020000|2025-02-10 00:40:20|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|8
1739148030000|2025-02-10 00:40:30|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|16
1739148040000|2025-02-10 00:40:40|||||||||3
1739148050000|2025-02-10 00:40:50|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|30
1739148060000|2025-02-10 00:41:00|6041.56|6040.86|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|17
1739148070000|2025-02-10 00:41:10|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.19|6040.49|16
1739148080000|2025-02-10 00:41:20|6041.56|6040.86|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|6
1739148090000|2025-02-10 00:41:30|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|14
1739148100000|2025-02-10 00:41:40|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|12
1739148110000|2025-02-10 00:41:50|||||||||8
1739148120000|2025-02-10 00:42:00|6041.69|6040.99|6041.94|6041.24|6042.19|6041.49|6041.69|6040.99|31
1739148130000|2025-02-10 00:42:10|6042.06|6041.36|6041.44|6040.74|6042.06|6041.36|6041.44|6040.74|71
1739148140000|2025-02-10 00:42:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|13
1739148150000|2025-02-10 00:42:30|||||||||1
1739148160000|2025-02-10 00:42:40|6041.94|6041.24|6042.06|6041.36|6042.06|6041.36|6041.94|6041.24|13
1739148170000|2025-02-10 00:42:50|6041.94|6041.24|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|5
1739148180000|2025-02-10 00:43:00|||||||||9
1739148190000|2025-02-10 00:43:10|6041.94|6041.24|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|19
1739148210000|2025-02-10 00:43:30|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|18
1739148220000|2025-02-10 00:43:40|6042.44|6041.74|6042.44|6041.74|6042.81|6042.11|6042.44|6041.74|104
1739148230000|2025-02-10 00:43:50|6042.31|6041.61|6041.94|6041.24|6042.31|6041.61|6041.94|6041.24|11
1739148240000|2025-02-10 00:44:00|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|9
1739148250000|2025-02-10 00:44:10|||||||||8
1739148260000|2025-02-10 00:44:20|6041.81|6041.11|6041.69|6040.99|6041.81|6041.11|6041.69|6040.99|4
1739148270000|2025-02-10 00:44:30|||||||||2
1739148280000|2025-02-10 00:44:40|6041.44|6040.74|6041.31|6040.61|6041.44|6040.74|6041.31|6040.61|20
1739148290000|2025-02-10 00:44:50|6041.44|6040.74|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|17
1739148300000|2025-02-10 00:45:00|6041.06|6040.36|6041.44|6040.74|6041.44|6040.74|6041.06|6040.36|33
1739148310000|2025-02-10 00:45:10|6041.31|6040.61|6041.19|6040.49|6041.31|6040.61|6041.19|6040.49|6
1739148320000|2025-02-10 00:45:20|6041.31|6040.61|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|10
1739148330000|2025-02-10 00:45:30|||||||||2
1739148340000|2025-02-10 00:45:40|||||||||3
1739148350000|2025-02-10 00:45:50|||||||||10
1739148360000|2025-02-10 00:46:00|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|29
1739148370000|2025-02-10 00:46:10|6041.31|6040.61|6041.56|6040.86|6041.69|6040.99|6041.31|6040.61|18
1739148380000|2025-02-10 00:46:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|1
1739148390000|2025-02-10 00:46:30|6041.44|6040.74|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|15
1739148400000|2025-02-10 00:46:40|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|1
1739148410000|2025-02-10 00:46:50|6041.19|6040.49|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|12
1739148420000|2025-02-10 00:47:00|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|11
1739148430000|2025-02-10 00:47:10|6041.06|6040.36|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|31
1739148440000|2025-02-10 00:47:20|6041.19|6040.49|6041.44|6040.74|6041.69|6040.99|6041.19|6040.49|20
1739148450000|2025-02-10 00:47:30|||||||||2
1739148460000|2025-02-10 00:47:40|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|8
1739148470000|2025-02-10 00:47:50|6041.19|6040.49|6041.44|6040.74|6041.69|6040.99|6041.19|6040.49|17
1739148480000|2025-02-10 00:48:00|6041.56|6040.86|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|10
1739148490000|2025-02-10 00:48:10|6041.31|6040.61|6041.19|6040.49|6041.31|6040.61|6041.19|6040.49|0
1739148500000|2025-02-10 00:48:20|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|32
1739148510000|2025-02-10 00:48:30|6040.44|6039.74|6041.19|6040.49|6041.19|6040.49|6040.44|6039.74|124
1739148520000|2025-02-10 00:48:40|6040.94|6040.24|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|23
1739148530000|2025-02-10 00:48:50|6040.94|6040.24|6041.44|6040.74|6041.44|6040.74|6040.94|6040.24|19
1739148540000|2025-02-10 00:49:00|6041.19|6040.49|6041.69|6040.99|6041.69|6040.99|6041.19|6040.49|18
1739148550000|2025-02-10 00:49:10|||||||||10
1739148560000|2025-02-10 00:49:20|||||||||1
1739148570000|2025-02-10 00:49:30|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|5
1739148580000|2025-02-10 00:49:40|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6
1739148590000|2025-02-10 00:49:50|6041.94|6041.24|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|4
1739148600000|2025-02-10 00:50:00|6042.19|6041.49|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|22
1739148610000|2025-02-10 00:50:10|||||||||14
1739148620000|2025-02-10 00:50:20|||||||||7
1739148630000|2025-02-10 00:50:30|6041.81|6041.11|6041.69|6040.99|6041.81|6041.11|6041.69|6040.99|31
1739148640000|2025-02-10 00:50:40|||||||||1
1739148650000|2025-02-10 00:50:50|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|5
1739148660000|2025-02-10 00:51:00|6042.06|6041.36|6042.69|6041.99|6042.69|6041.99|6041.94|6041.24|24
1739148670000|2025-02-10 00:51:10|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|50
1739148680000|2025-02-10 00:51:20|||||||||1
1739148690000|2025-02-10 00:51:30|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|43
1739148700000|2025-02-10 00:51:40|6043.19|6042.49|6043.06|6042.36|6043.19|6042.49|6042.94|6042.24|11
1739148710000|2025-02-10 00:51:50|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|12
1739148720000|2025-02-10 00:52:00|6042.81|6042.11|6043.06|6042.36|6043.19|6042.49|6042.81|6042.11|9
1739148730000|2025-02-10 00:52:10|6043.19|6042.49|6043.06|6042.36|6043.19|6042.49|6042.94|6042.24|17
1739148740000|2025-02-10 00:52:20|6043.19|6042.49|6043.19|6042.49|6043.31|6042.61|6043.19|6042.49|15
1739148760000|2025-02-10 00:52:40|||||||||3
1739148770000|2025-02-10 00:52:50|6043.31|6042.61|6043.06|6042.36|6043.31|6042.61|6043.06|6042.36|13
1739148780000|2025-02-10 00:53:00|6042.94|6042.24|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|15
1739148790000|2025-02-10 00:53:10|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6
1739148800000|2025-02-10 00:53:20|6043.44|6042.74|6043.44|6042.74|6043.56|6042.86|6043.19|6042.49|53
1739148810000|2025-02-10 00:53:30|6043.56|6042.86|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|18
1739148820000|2025-02-10 00:53:40|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.31|6042.61|26
1739148830000|2025-02-10 00:53:50|6043.69|6042.99|6043.56|6042.86|6043.69|6042.99|6043.44|6042.74|32
1739148840000|2025-02-10 00:54:00|6043.69|6042.99|6043.94|6043.24|6044.06|6043.36|6043.44|6042.74|50
1739148850000|2025-02-10 00:54:10|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.69|6042.99|17
1739148860000|2025-02-10 00:54:20|6043.81|6043.11|6043.81|6043.11|6043.94|6043.24|6043.69|6042.99|15
1739148870000|2025-02-10 00:54:30|6043.94|6043.24|6043.94|6043.24|6044.19|6043.49|6043.81|6043.11|16
1739148880000|2025-02-10 00:54:40|6044.06|6043.36|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|25
1739148890000|2025-02-10 00:54:50|6044.06|6043.36|6044.19|6043.49|6044.19|6043.49|6044.06|6043.36|24
1739148900000|2025-02-10 00:55:00|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|98
1739148910000|2025-02-10 00:55:10|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|86
1739148920000|2025-02-10 00:55:20|6044.31|6043.61|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|37
1739148930000|2025-02-10 00:55:30|6044.19|6043.49|6044.69|6043.99|6044.69|6043.99|6044.19|6043.49|170
1739148940000|2025-02-10 00:55:40|6044.56|6043.86|6044.44|6043.74|6044.56|6043.86|6044.44|6043.74|18
1739148950000|2025-02-10 00:55:50|6044.31|6043.61|6044.31|6043.61|6044.44|6043.74|6044.31|6043.61|12
1739148960000|2025-02-10 00:56:00|6044.19|6043.49|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|19
1739148970000|2025-02-10 00:56:10|6044.69|6043.99|6045.69|6044.99|6045.94|6045.24|6044.44|6043.74|307
1739148980000|2025-02-10 00:56:20|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|86
1739148990000|2025-02-10 00:56:30|6046.19|6045.49|6046.44|6045.74|6046.44|6045.74|6046.19|6045.49|72
1739149000000|2025-02-10 00:56:40|6046.19|6045.49|6045.31|6044.61|6046.19|6045.49|6045.31|6044.61|57
1739149010000|2025-02-10 00:56:50|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|25
1739149020000|2025-02-10 00:57:00|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|42
1739149030000|2025-02-10 00:57:10|6044.94|6044.24|6045.44|6044.74|6045.44|6044.74|6044.94|6044.24|22
1739149040000|2025-02-10 00:57:20|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|11
1739149050000|2025-02-10 00:57:30|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|8
1739149060000|2025-02-10 00:57:40|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|9
1739149070000|2025-02-10 00:57:50|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|19
1739149080000|2025-02-10 00:58:00|6045.06|6044.36|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|31
1739149090000|2025-02-10 00:58:10|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|13
1739149100000|2025-02-10 00:58:20|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|25
1739149110000|2025-02-10 00:58:30|6045.19|6044.49|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|16
1739149120000|2025-02-10 00:58:40|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|29
1739149130000|2025-02-10 00:58:50|6045.69|6044.99|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|24
1739149140000|2025-02-10 00:59:00|6046.19|6045.49|6046.69|6045.99|6046.69|6045.99|6045.94|6045.24|120
1739149150000|2025-02-10 00:59:10|6046.81|6046.11|6046.81|6046.11|6046.94|6046.24|6046.69|6045.99|52
1739149160000|2025-02-10 00:59:20|6046.94|6046.24|6046.69|6045.99|6046.94|6046.24|6046.69|6045.99|41
1739149170000|2025-02-10 00:59:30|6046.94|6046.24|6046.69|6045.99|6046.94|6046.24|6046.69|6045.99|14
1739149180000|2025-02-10 00:59:40|||||||||22
1739149190000|2025-02-10 00:59:50|6046.94|6046.24|6046.81|6046.11|6046.94|6046.24|6046.69|6045.99|25
1739149200000|2025-02-10 01:00:00|6046.69|6045.99|6047.19|6046.49|6047.19|6046.49|6046.44|6045.74|75
1739149210000|2025-02-10 01:00:10|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|15
1739149220000|2025-02-10 01:00:20|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|27
1739149230000|2025-02-10 01:00:30|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|15
1739149240000|2025-02-10 01:00:40|6046.81|6046.11|6046.44|6045.74|6046.94|6046.24|6046.44|6045.74|42
1739149250000|2025-02-10 01:00:50|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|45
1739149260000|2025-02-10 01:01:00|6046.06|6045.36|6046.44|6045.74|6046.44|6045.74|6045.94|6045.24|72
1739149270000|2025-02-10 01:01:10|6046.69|6045.99|6046.69|6045.99|6046.94|6046.24|6046.44|6045.74|69
1739149280000|2025-02-10 01:01:20|6046.56|6045.86|6046.44|6045.74|6046.56|6045.86|6046.44|6045.74|20
1739149290000|2025-02-10 01:01:30|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|33
1739149300000|2025-02-10 01:01:40|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|39
1739149310000|2025-02-10 01:01:50|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.69|6044.99|37
1739149320000|2025-02-10 01:02:00|6046.19|6045.49|6046.44|6045.74|6046.44|6045.74|6046.19|6045.49|24
1739149330000|2025-02-10 01:02:10|6046.31|6045.61|6045.94|6045.24|6046.31|6045.61|6045.94|6045.24|17
1739149340000|2025-02-10 01:02:20|6046.19|6045.49|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|25
1739149350000|2025-02-10 01:02:30|||||||||5
1739149360000|2025-02-10 01:02:40|6046.31|6045.61|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|16
1739149370000|2025-02-10 01:02:50|6046.44|6045.74|6046.31|6045.61|6046.44|6045.74|6046.19|6045.49|9
1739149380000|2025-02-10 01:03:00|6046.19|6045.49|6046.56|6045.86|6046.69|6045.99|6045.94|6045.24|120
1739149390000|2025-02-10 01:03:10|6046.69|6045.99|6046.94|6046.24|6046.94|6046.24|6046.69|6045.99|14
1739149400000|2025-02-10 01:03:20|||||||||7
1739149410000|2025-02-10 01:03:30|||||||||3
1739149420000|2025-02-10 01:03:40|6046.81|6046.11|6046.31|6045.61|6046.81|6046.11|6046.19|6045.49|36
1739149430000|2025-02-10 01:03:50|6046.44|6045.74|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|4
1739149440000|2025-02-10 01:04:00|6046.31|6045.61|6045.44|6044.74|6046.31|6045.61|6045.44|6044.74|38
1739149450000|2025-02-10 01:04:10|6045.56|6044.86|6045.94|6045.24|6045.94|6045.24|6045.56|6044.86|35
1739149460000|2025-02-10 01:04:20|||||||||18
1739149470000|2025-02-10 01:04:30|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|5
1739149480000|2025-02-10 01:04:40|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|7
1739149490000|2025-02-10 01:04:50|6046.19|6045.49|6045.69|6044.99|6046.19|6045.49|6045.69|6044.99|30
1739149500000|2025-02-10 01:05:00|6045.44|6044.74|6045.19|6044.49|6045.44|6044.74|6044.94|6044.24|57
1739149510000|2025-02-10 01:05:10|6045.44|6044.74|6045.94|6045.24|6045.94|6045.24|6045.44|6044.74|32
1739149520000|2025-02-10 01:05:20|6046.06|6045.36|6046.19|6045.49|6046.19|6045.49|6046.06|6045.36|6
1739149530000|2025-02-10 01:05:30|6045.94|6045.24|6046.19|6045.49|6046.44|6045.74|6045.94|6045.24|24
1739149540000|2025-02-10 01:05:40|6046.31|6045.61|6046.19|6045.49|6046.31|6045.61|6046.19|6045.49|8
1739149550000|2025-02-10 01:05:50|6045.94|6045.24|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|22
1739149560000|2025-02-10 01:06:00|6046.06|6045.36|6046.44|6045.74|6046.44|6045.74|6045.94|6045.24|13
1739149570000|2025-02-10 01:06:10|||||||||5
1739149580000|2025-02-10 01:06:20|6046.69|6045.99|6046.94|6046.24|6046.94|6046.24|6046.69|6045.99|22
1739149590000|2025-02-10 01:06:30|6046.81|6046.11|6047.19|6046.49|6047.44|6046.74|6046.81|6046.11|102
1739149600000|2025-02-10 01:06:40|6047.31|6046.61|6046.94|6046.24|6047.44|6046.74|6046.94|6046.24|47
1739149610000|2025-02-10 01:06:50|6046.81|6046.11|6046.44|6045.74|6046.94|6046.24|6046.44|6045.74|33
1739149620000|2025-02-10 01:07:00|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|16
1739149630000|2025-02-10 01:07:10|6046.56|6045.86|6046.69|6045.99|6046.69|6045.99|6046.31|6045.61|40
1739149640000|2025-02-10 01:07:20|6046.56|6045.86|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|16
1739149650000|2025-02-10 01:07:30|6046.31|6045.61|6046.44|6045.74|6046.44|6045.74|6046.31|6045.61|11
1739149660000|2025-02-10 01:07:40|6046.31|6045.61|6046.69|6045.99|6046.94|6046.24|6046.31|6045.61|25
1739149670000|2025-02-10 01:07:50|6046.81|6046.11|6046.44|6045.74|6046.81|6046.11|6046.44|6045.74|12
1739149680000|2025-02-10 01:08:00|6046.19|6045.49|6046.44|6045.74|6046.69|6045.99|6046.19|6045.49|98
1739149690000|2025-02-10 01:08:10|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|23
1739149700000|2025-02-10 01:08:20|||||||||5
1739149710000|2025-02-10 01:08:30|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|17
1739149720000|2025-02-10 01:08:40|||||||||3
1739149730000|2025-02-10 01:08:50|6046.06|6045.36|6046.19|6045.49|6046.31|6045.61|6045.94|6045.24|30
1739149740000|2025-02-10 01:09:00|6046.44|6045.74|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|26
1739149750000|2025-02-10 01:09:10|6046.31|6045.61|6046.19|6045.49|6046.31|6045.61|6046.19|6045.49|4
1739149760000|2025-02-10 01:09:20|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|10
1739149770000|2025-02-10 01:09:30|6045.44|6044.74|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|62
1739149780000|2025-02-10 01:09:40|6045.81|6045.11|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|21
1739149790000|2025-02-10 01:09:50|6046.06|6045.36|6045.94|6045.24|6046.06|6045.36|6045.94|6045.24|17
1739149800000|2025-02-10 01:10:00|||||||||2
1739149810000|2025-02-10 01:10:10|||||||||22
1739149820000|2025-02-10 01:10:20|6045.81|6045.11|6045.31|6044.61|6045.81|6045.11|6045.31|6044.61|33
1739149830000|2025-02-10 01:10:30|6045.44|6044.74|6045.94|6045.24|6045.94|6045.24|6045.44|6044.74|12
1739149840000|2025-02-10 01:10:40|6046.19|6045.49|6045.81|6045.11|6046.19|6045.49|6045.69|6044.99|13
1739149850000|2025-02-10 01:10:50|6045.69|6044.99|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|4
1739149860000|2025-02-10 01:11:00|6045.94|6045.24|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|12
1739149870000|2025-02-10 01:11:10|6046.06|6045.36|6045.69|6044.99|6046.19|6045.49|6045.69|6044.99|10
1739149880000|2025-02-10 01:11:20|6045.56|6044.86|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|4
1739149890000|2025-02-10 01:11:30|6045.44|6044.74|6045.94|6045.24|6045.94|6045.24|6045.44|6044.74|47
1739149900000|2025-02-10 01:11:40|6045.81|6045.11|6045.69|6044.99|6045.81|6045.11|6045.69|6044.99|32
1739149910000|2025-02-10 01:11:50|6045.44|6044.74|6045.06|6044.36|6045.44|6044.74|6045.06|6044.36|100
1739149920000|2025-02-10 01:12:00|6045.19|6044.49|6044.81|6044.11|6045.19|6044.49|6044.69|6043.99|46
1739149930000|2025-02-10 01:12:10|6044.94|6044.24|6044.94|6044.24|6045.19|6044.49|6044.69|6043.99|87
1739149940000|2025-02-10 01:12:20|6044.81|6044.11|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|82
1739149950000|2025-02-10 01:12:30|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|51
1739149960000|2025-02-10 01:12:40|||||||||14
1739149970000|2025-02-10 01:12:50|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|12
1739149980000|2025-02-10 01:13:00|||||||||6
1739149990000|2025-02-10 01:13:10|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|7
1739150000000|2025-02-10 01:13:20|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|5
1739150010000|2025-02-10 01:13:30|||||||||8
1739150020000|2025-02-10 01:13:40|||||||||2
1739150030000|2025-02-10 01:13:50|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|21
1739150040000|2025-02-10 01:14:00|6044.69|6043.99|6044.44|6043.74|6044.69|6043.99|6044.19|6043.49|80
1739150050000|2025-02-10 01:14:10|6044.56|6043.86|6044.56|6043.86|6044.56|6043.86|6044.56|6043.86|22
1739150060000|2025-02-10 01:14:20|6044.44|6043.74|6044.44|6043.74|6044.69|6043.99|6044.44|6043.74|14
1739150070000|2025-02-10 01:14:30|6044.56|6043.86|6044.69|6043.99|6044.69|6043.99|6044.56|6043.86|1
1739150080000|2025-02-10 01:14:40|6044.44|6043.74|6044.56|6043.86|6044.69|6043.99|6044.44|6043.74|22
1739150090000|2025-02-10 01:14:50|6044.44|6043.74|6044.44|6043.74|6044.69|6043.99|6044.44|6043.74|10
1739150100000|2025-02-10 01:15:00|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.44|6043.74|19
1739150110000|2025-02-10 01:15:10|6044.56|6043.86|6044.69|6043.99|6044.94|6044.24|6044.44|6043.74|38
1739150120000|2025-02-10 01:15:20|6044.94|6044.24|6045.06|6044.36|6045.19|6044.49|6044.81|6044.11|30
1739150130000|2025-02-10 01:15:30|6044.94|6044.24|6044.94|6044.24|6045.06|6044.36|6044.69|6043.99|52
1739150140000|2025-02-10 01:15:40|6044.69|6043.99|6044.44|6043.74|6044.69|6043.99|6044.44|6043.74|24
1739150150000|2025-02-10 01:15:50|6044.56|6043.86|6044.94|6044.24|6044.94|6044.24|6044.56|6043.86|29
1739150160000|2025-02-10 01:16:00|6044.69|6043.99|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|12
1739150170000|2025-02-10 01:16:10|6044.44|6043.74|6044.06|6043.36|6044.44|6043.74|6044.06|6043.36|92
1739150180000|2025-02-10 01:16:20|6043.94|6043.24|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|31
1739150190000|2025-02-10 01:16:30|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|22
1739150200000|2025-02-10 01:16:40|||||||||6
1739150210000|2025-02-10 01:16:50|6044.31|6043.61|6044.44|6043.74|6044.44|6043.74|6044.31|6043.61|15
1739150220000|2025-02-10 01:17:00|6044.56|6043.86|6044.69|6043.99|6044.69|6043.99|6044.56|6043.86|29
1739150240000|2025-02-10 01:17:20|6044.94|6044.24|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|106
1739150250000|2025-02-10 01:17:30|6045.19|6044.49|6045.44|6044.74|6045.44|6044.74|6044.94|6044.24|42
1739150260000|2025-02-10 01:17:40|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|19
1739150270000|2025-02-10 01:17:50|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|18
1739150280000|2025-02-10 01:18:00|6045.94|6045.24|6045.94|6045.24|6046.44|6045.74|6045.94|6045.24|81
1739150290000|2025-02-10 01:18:10|6045.69|6044.99|6046.06|6045.36|6046.06|6045.36|6045.69|6044.99|20
1739150300000|2025-02-10 01:18:20|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|16
1739150310000|2025-02-10 01:18:30|6046.06|6045.36|6045.94|6045.24|6046.06|6045.36|6045.94|6045.24|10
1739150320000|2025-02-10 01:18:40|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|23
1739150330000|2025-02-10 01:18:50|6046.06|6045.36|6045.81|6045.11|6046.19|6045.49|6045.69|6044.99|31
1739150340000|2025-02-10 01:19:00|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|14
1739150350000|2025-02-10 01:19:10|6045.69|6044.99|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|13
1739150360000|2025-02-10 01:19:20|6045.94|6045.24|6045.81|6045.11|6045.94|6045.24|6045.69|6044.99|27
1739150370000|2025-02-10 01:19:30|6045.94|6045.24|6045.81|6045.11|6045.94|6045.24|6045.69|6044.99|7
1739150380000|2025-02-10 01:19:40|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|35
1739150390000|2025-02-10 01:19:50|6046.06|6045.36|6045.81|6045.11|6046.06|6045.36|6045.69|6044.99|27
1739150400000|2025-02-10 01:20:00|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|14
1739150410000|2025-02-10 01:20:10|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|24
1739150420000|2025-02-10 01:20:20|6045.31|6044.61|6044.44|6043.74|6045.31|6044.61|6044.44|6043.74|32
1739150430000|2025-02-10 01:20:30|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.06|6043.36|45
1739150440000|2025-02-10 01:20:40|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|47
1739150450000|2025-02-10 01:20:50|6043.56|6042.86|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|34
1739150460000|2025-02-10 01:21:00|6043.44|6042.74|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|80
1739150470000|2025-02-10 01:21:10|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.31|6042.61|45
1739150480000|2025-02-10 01:21:20|6043.19|6042.49|6043.69|6042.99|6043.69|6042.99|6043.19|6042.49|87
1739150490000|2025-02-10 01:21:30|6043.81|6043.11|6044.19|6043.49|6044.19|6043.49|6043.69|6042.99|38
1739150500000|2025-02-10 01:21:40|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|1
1739150510000|2025-02-10 01:21:50|6044.06|6043.36|6043.94|6043.24|6044.06|6043.36|6043.94|6043.24|12
1739150520000|2025-02-10 01:22:00|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.69|6042.99|40
1739150530000|2025-02-10 01:22:10|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|5
1739150540000|2025-02-10 01:22:20|6043.44|6042.74|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|25
1739150550000|2025-02-10 01:22:30|6043.19|6042.49|6043.19|6042.49|6043.31|6042.61|6043.19|6042.49|21
1739150560000|2025-02-10 01:22:40|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.31|6042.61|45
1739150570000|2025-02-10 01:22:50|6043.31|6042.61|6043.19|6042.49|6043.31|6042.61|6043.19|6042.49|15
1739150580000|2025-02-10 01:23:00|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|19
1739150590000|2025-02-10 01:23:10|6042.94|6042.24|6043.31|6042.61|6043.44|6042.74|6042.94|6042.24|47
1739150600000|2025-02-10 01:23:20|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|13
1739150620000|2025-02-10 01:23:40|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|14
1739150630000|2025-02-10 01:23:50|6043.44|6042.74|6042.94|6042.24|6043.44|6042.74|6042.94|6042.24|100
1739150640000|2025-02-10 01:24:00|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|92
1739150650000|2025-02-10 01:24:10|6043.06|6042.36|6043.19|6042.49|6043.19|6042.49|6043.06|6042.36|23
1739150660000|2025-02-10 01:24:20|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|47
1739150670000|2025-02-10 01:24:30|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|51
1739150680000|2025-02-10 01:24:40|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|33
1739150690000|2025-02-10 01:24:50|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|16
1739150700000|2025-02-10 01:25:00|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|36
1739150710000|2025-02-10 01:25:10|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|32
1739150720000|2025-02-10 01:25:20|||||||||1
1739150730000|2025-02-10 01:25:30|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|19
1739150740000|2025-02-10 01:25:40|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|61
1739150750000|2025-02-10 01:25:50|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|17
1739150760000|2025-02-10 01:26:00|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|16
1739150770000|2025-02-10 01:26:10|6042.94|6042.24|6042.44|6041.74|6042.94|6042.24|6042.31|6041.61|47
1739150780000|2025-02-10 01:26:20|6042.19|6041.49|6041.94|6041.24|6042.44|6041.74|6041.94|6041.24|52
1739150790000|2025-02-10 01:26:30|6042.06|6041.36|6042.69|6041.99|6042.69|6041.99|6042.06|6041.36|42
1739150800000|2025-02-10 01:26:40|||||||||45
1739150810000|2025-02-10 01:26:50|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|40
1739150820000|2025-02-10 01:27:00|6042.56|6041.86|6043.19|6042.49|6043.19|6042.49|6042.56|6041.86|72
1739150830000|2025-02-10 01:27:10|||||||||9
1739150840000|2025-02-10 01:27:20|6042.94|6042.24|6042.94|6042.24|6043.06|6042.36|6042.94|6042.24|12
1739150850000|2025-02-10 01:27:30|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|12
1739150860000|2025-02-10 01:27:40|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|10
1739150870000|2025-02-10 01:27:50|6042.56|6041.86|6042.94|6042.24|6042.94|6042.24|6042.56|6041.86|11
1739150880000|2025-02-10 01:28:00|||||||||24
1739150900000|2025-02-10 01:28:20|||||||||8
1739150910000|2025-02-10 01:28:30|6043.19|6042.49|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|24
1739150920000|2025-02-10 01:28:40|6043.31|6042.61|6043.56|6042.86|6043.69|6042.99|6043.31|6042.61|36
1739150930000|2025-02-10 01:28:50|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|22
1739150940000|2025-02-10 01:29:00|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|23
1739150950000|2025-02-10 01:29:10|6042.94|6042.24|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|22
1739150970000|2025-02-10 01:29:30|6043.06|6042.36|6042.94|6042.24|6043.06|6042.36|6042.69|6041.99|44
1739150980000|2025-02-10 01:29:40|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|6
1739150990000|2025-02-10 01:29:50|||||||||7
1739151000000|2025-02-10 01:30:00|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|7
1739151010000|2025-02-10 01:30:10|6042.81|6042.11|6042.69|6041.99|6042.81|6042.11|6042.69|6041.99|26
1739151020000|2025-02-10 01:30:20|6042.44|6041.74|6042.69|6041.99|6042.94|6042.24|6042.44|6041.74|26
1739151030000|2025-02-10 01:30:30|||||||||5
1739151040000|2025-02-10 01:30:40|6042.44|6041.74|6041.94|6041.24|6042.44|6041.74|6041.94|6041.24|37
1739151050000|2025-02-10 01:30:50|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|136
1739151060000|2025-02-10 01:31:00|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|92
1739151070000|2025-02-10 01:31:10|6041.94|6041.24|6042.44|6041.74|6042.44|6041.74|6041.94|6041.24|29
1739151080000|2025-02-10 01:31:20|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|14
1739151090000|2025-02-10 01:31:30|6042.44|6041.74|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|24
1739151100000|2025-02-10 01:31:40|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|45
1739151110000|2025-02-10 01:31:50|6042.69|6041.99|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|15
1739151120000|2025-02-10 01:32:00|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|11
1739151130000|2025-02-10 01:32:10|||||||||1
1739151140000|2025-02-10 01:32:20|6042.94|6042.24|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|39
1739151150000|2025-02-10 01:32:30|6042.94|6042.24|6042.94|6042.24|6043.06|6042.36|6042.94|6042.24|14
1739151160000|2025-02-10 01:32:40|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|19
1739151170000|2025-02-10 01:32:50|||||||||3
1739151180000|2025-02-10 01:33:00|6043.19|6042.49|6042.44|6041.74|6043.19|6042.49|6042.44|6041.74|29
1739151190000|2025-02-10 01:33:10|6042.56|6041.86|6042.44|6041.74|6042.81|6042.11|6042.44|6041.74|20
1739151200000|2025-02-10 01:33:20|6042.69|6041.99|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|9
1739151210000|2025-02-10 01:33:30|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6
1739151220000|2025-02-10 01:33:40|6042.44|6041.74|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|18
1739151230000|2025-02-10 01:33:50|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6
1739151240000|2025-02-10 01:34:00|6042.69|6041.99|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|22
1739151250000|2025-02-10 01:34:10|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|9
1739151260000|2025-02-10 01:34:20|6042.56|6041.86|6042.56|6041.86|6042.69|6041.99|6042.56|6041.86|12
1739151270000|2025-02-10 01:34:30|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|1
1739151280000|2025-02-10 01:34:40|||||||||2
1739151290000|2025-02-10 01:34:50|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|9
1739151300000|2025-02-10 01:35:00|||||||||27
1739151310000|2025-02-10 01:35:10|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|10
1739151320000|2025-02-10 01:35:20|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|27
1739151330000|2025-02-10 01:35:30|||||||||23
1739151340000|2025-02-10 01:35:40|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.31|6041.61|63
1739151350000|2025-02-10 01:35:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|32
1739151360000|2025-02-10 01:36:00|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|18
1739151370000|2025-02-10 01:36:10|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|23
1739151390000|2025-02-10 01:36:30|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|9
1739151400000|2025-02-10 01:36:40|||||||||1
1739151410000|2025-02-10 01:36:50|6042.44|6041.74|6042.94|6042.24|6042.94|6042.24|6042.44|6041.74|21
1739151420000|2025-02-10 01:37:00|6042.81|6042.11|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|24
1739151430000|2025-02-10 01:37:10|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|11
1739151440000|2025-02-10 01:37:20|6042.31|6041.61|6042.44|6041.74|6042.44|6041.74|6042.31|6041.61|12
1739151450000|2025-02-10 01:37:30|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|10
1739151460000|2025-02-10 01:37:40|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|9
1739151470000|2025-02-10 01:37:50|6042.19|6041.49|6042.69|6041.99|6042.69|6041.99|6042.19|6041.49|36
1739151480000|2025-02-10 01:38:00|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|14
1739151490000|2025-02-10 01:38:10|6042.81|6042.11|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|25
1739151500000|2025-02-10 01:38:20|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|16
1739151510000|2025-02-10 01:38:30|6042.56|6041.86|6042.44|6041.74|6042.56|6041.86|6042.44|6041.74|12
1739151520000|2025-02-10 01:38:40|||||||||1
1739151530000|2025-02-10 01:38:50|6042.31|6041.61|6042.44|6041.74|6042.44|6041.74|6042.19|6041.49|43
1739151540000|2025-02-10 01:39:00|6042.56|6041.86|6042.44|6041.74|6042.69|6041.99|6042.19|6041.49|39
1739151550000|2025-02-10 01:39:10|||||||||4
1739151560000|2025-02-10 01:39:20|||||||||2
1739151570000|2025-02-10 01:39:30|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|7
1739151580000|2025-02-10 01:39:40|||||||||2
1739151590000|2025-02-10 01:39:50|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|12
1739151600000|2025-02-10 01:40:00|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|39
1739151610000|2025-02-10 01:40:10|6041.56|6040.86|6041.56|6040.86|6041.69|6040.99|6041.44|6040.74|35
1739151620000|2025-02-10 01:40:20|6041.44|6040.74|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|8
1739151630000|2025-02-10 01:40:30|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|30
1739151640000|2025-02-10 01:40:40|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|13
1739151650000|2025-02-10 01:40:50|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|10
1739151660000|2025-02-10 01:41:00|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|12
1739151670000|2025-02-10 01:41:10|6041.94|6041.24|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|30
1739151680000|2025-02-10 01:41:20|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.31|6041.61|19
1739151690000|2025-02-10 01:41:30|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|18
1739151700000|2025-02-10 01:41:40|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|10
1739151710000|2025-02-10 01:41:50|6042.69|6041.99|6043.19|6042.49|6043.19|6042.49|6042.69|6041.99|34
1739151720000|2025-02-10 01:42:00|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.31|6042.61|23
1739151730000|2025-02-10 01:42:10|6043.31|6042.61|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|31
1739151740000|2025-02-10 01:42:20|6042.94|6042.24|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|6
1739151750000|2025-02-10 01:42:30|||||||||3
1739151760000|2025-02-10 01:42:40|||||||||3
1739151780000|2025-02-10 01:43:00|6043.31|6042.61|6042.94|6042.24|6043.31|6042.61|6042.94|6042.24|28
1739151790000|2025-02-10 01:43:10|6043.06|6042.36|6043.19|6042.49|6043.44|6042.74|6043.06|6042.36|9
1739151800000|2025-02-10 01:43:20|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|6
1739151810000|2025-02-10 01:43:30|||||||||1
1739151820000|2025-02-10 01:43:40|||||||||1
1739151830000|2025-02-10 01:43:50|6043.31|6042.61|6043.69|6042.99|6043.69|6042.99|6043.31|6042.61|42
1739151840000|2025-02-10 01:44:00|6043.44|6042.74|6043.56|6042.86|6043.69|6042.99|6043.44|6042.74|18
1739151850000|2025-02-10 01:44:10|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|25
1739151860000|2025-02-10 01:44:20|||||||||2
1739151870000|2025-02-10 01:44:30|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|11
1739151880000|2025-02-10 01:44:40|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|8
1739151900000|2025-02-10 01:45:00|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|9
1739151910000|2025-02-10 01:45:10|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|5
1739151920000|2025-02-10 01:45:20|6043.69|6042.99|6042.94|6042.24|6043.69|6042.99|6042.94|6042.24|32
1739151930000|2025-02-10 01:45:30|6042.81|6042.11|6042.81|6042.11|6042.94|6042.24|6042.81|6042.11|15
1739151940000|2025-02-10 01:45:40|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|9
1739151950000|2025-02-10 01:45:50|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|27
1739151960000|2025-02-10 01:46:00|6043.19|6042.49|6043.06|6042.36|6043.19|6042.49|6043.06|6042.36|15
1739151970000|2025-02-10 01:46:10|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|18
1739151980000|2025-02-10 01:46:20|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|26
1739151990000|2025-02-10 01:46:30|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|3
1739152000000|2025-02-10 01:46:40|6043.31|6042.61|6043.19|6042.49|6043.31|6042.61|6043.19|6042.49|14
1739152010000|2025-02-10 01:46:50|6042.94|6042.24|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|13
1739152020000|2025-02-10 01:47:00|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|53
1739152040000|2025-02-10 01:47:20|||||||||1
1739152050000|2025-02-10 01:47:30|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|169
1739152070000|2025-02-10 01:47:50|6042.19|6041.49|6041.69|6040.99|6042.19|6041.49|6041.69|6040.99|31
1739152080000|2025-02-10 01:48:00|||||||||18
1739152090000|2025-02-10 01:48:10|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|28
1739152100000|2025-02-10 01:48:20|6041.81|6041.11|6041.69|6040.99|6041.81|6041.11|6041.69|6040.99|5
1739152120000|2025-02-10 01:48:40|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|63
1739152130000|2025-02-10 01:48:50|6041.31|6040.61|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|10
1739152140000|2025-02-10 01:49:00|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|20
1739152150000|2025-02-10 01:49:10|||||||||16
1739152160000|2025-02-10 01:49:20|6041.56|6040.86|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|13
1739152170000|2025-02-10 01:49:30|6041.44|6040.74|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|8
1739152180000|2025-02-10 01:49:40|||||||||9
1739152190000|2025-02-10 01:49:50|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6
1739152200000|2025-02-10 01:50:00|6041.69|6040.99|6041.56|6040.86|6041.69|6040.99|6041.56|6040.86|10
1739152210000|2025-02-10 01:50:10|6041.44|6040.74|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|12
1739152220000|2025-02-10 01:50:20|6041.81|6041.11|6041.94|6041.24|6041.94|6041.24|6041.69|6040.99|24
1739152230000|2025-02-10 01:50:30|6041.69|6040.99|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|10
1739152240000|2025-02-10 01:50:40|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|9
1739152250000|2025-02-10 01:50:50|||||||||6
1739152260000|2025-02-10 01:51:00|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|21
1739152270000|2025-02-10 01:51:10|||||||||10
1739152280000|2025-02-10 01:51:20|6041.44|6040.74|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|25
1739152290000|2025-02-10 01:51:30|6041.44|6040.74|6041.31|6040.61|6041.44|6040.74|6041.19|6040.49|7
1739152300000|2025-02-10 01:51:40|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|5
1739152310000|2025-02-10 01:51:50|6041.31|6040.61|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|24
1739152320000|2025-02-10 01:52:00|6041.19|6040.49|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|27
1739152330000|2025-02-10 01:52:10|6041.31|6040.61|6041.19|6040.49|6041.31|6040.61|6041.19|6040.49|76
1739152340000|2025-02-10 01:52:20|6040.94|6040.24|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|7
1739152350000|2025-02-10 01:52:30|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|12
1739152360000|2025-02-10 01:52:40|||||||||1
1739152370000|2025-02-10 01:52:50|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|8
1739152380000|2025-02-10 01:53:00|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|2
1739152390000|2025-02-10 01:53:10|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|10
1739152400000|2025-02-10 01:53:20|||||||||2
1739152410000|2025-02-10 01:53:30|||||||||4
1739152420000|2025-02-10 01:53:40|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|19
1739152430000|2025-02-10 01:53:50|||||||||1
1739152440000|2025-02-10 01:54:00|6041.56|6040.86|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|9
1739152450000|2025-02-10 01:54:10|6041.56|6040.86|6041.19|6040.49|6041.56|6040.86|6041.19|6040.49|16
1739152460000|2025-02-10 01:54:20|||||||||17
1739152470000|2025-02-10 01:54:30|||||||||2
1739152480000|2025-02-10 01:54:40|||||||||19
1739152500000|2025-02-10 01:55:00|||||||||4
1739152510000|2025-02-10 01:55:10|||||||||1
1739152520000|2025-02-10 01:55:20|||||||||3
1739152550000|2025-02-10 01:55:50|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|10
1739152560000|2025-02-10 01:56:00|6041.44|6040.74|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|16
1739152570000|2025-02-10 01:56:10|6041.44|6040.74|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|27
1739152580000|2025-02-10 01:56:20|6041.56|6040.86|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|11
1739152590000|2025-02-10 01:56:30|||||||||1
1739152600000|2025-02-10 01:56:40|6041.56|6040.86|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|4
1739152620000|2025-02-10 01:57:00|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|19
1739152630000|2025-02-10 01:57:10|||||||||2
1739152640000|2025-02-10 01:57:20|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|18
1739152650000|2025-02-10 01:57:30|6041.31|6040.61|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|6
1739152660000|2025-02-10 01:57:40|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|10
1739152670000|2025-02-10 01:57:50|||||||||2
1739152680000|2025-02-10 01:58:00|||||||||4
1739152690000|2025-02-10 01:58:10|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|10
1739152700000|2025-02-10 01:58:20|6041.44|6040.74|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|10
1739152710000|2025-02-10 01:58:30|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|7
1739152730000|2025-02-10 01:58:50|||||||||13
1739152740000|2025-02-10 01:59:00|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|10
1739152750000|2025-02-10 01:59:10|6041.31|6040.61|6041.19|6040.49|6041.31|6040.61|6041.19|6040.49|7
1739152760000|2025-02-10 01:59:20|6041.31|6040.61|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|3
1739152770000|2025-02-10 01:59:30|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|20
1739152780000|2025-02-10 01:59:40|6041.44|6040.74|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|7
1739152790000|2025-02-10 01:59:50|||||||||10
1739152800000|2025-02-10 02:00:00|6041.19|6040.49|6040.69|6039.99|6041.19|6040.49|6040.69|6039.99|40
1739152810000|2025-02-10 02:00:10|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|43
1739152820000|2025-02-10 02:00:20|6040.69|6039.99|6040.94|6040.24|6040.94|6040.24|6040.69|6039.99|70
1739152830000|2025-02-10 02:00:30|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|15
1739152840000|2025-02-10 02:00:40|6040.94|6040.24|6040.94|6040.24|6041.06|6040.36|6040.94|6040.24|25
1739152850000|2025-02-10 02:00:50|6041.06|6040.36|6040.94|6040.24|6041.06|6040.36|6040.94|6040.24|6
1739152860000|2025-02-10 02:01:00|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|12
1739152870000|2025-02-10 02:01:10|6041.31|6040.61|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|13
1739152880000|2025-02-10 02:01:20|6041.06|6040.36|6040.94|6040.24|6041.06|6040.36|6040.94|6040.24|10
1739152890000|2025-02-10 02:01:30|6040.69|6039.99|6040.94|6040.24|6040.94|6040.24|6040.69|6039.99|49
1739152900000|2025-02-10 02:01:40|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|3
1739152910000|2025-02-10 02:01:50|||||||||6
1739152920000|2025-02-10 02:02:00|6040.94|6040.24|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|49
1739152940000|2025-02-10 02:02:20|||||||||8
1739152960000|2025-02-10 02:02:40|||||||||8
1739152970000|2025-02-10 02:02:50|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|9
1739152980000|2025-02-10 02:03:00|||||||||19
1739152990000|2025-02-10 02:03:10|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|13
1739153000000|2025-02-10 02:03:20|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|7
1739153010000|2025-02-10 02:03:30|6041.19|6040.49|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|14
1739153020000|2025-02-10 02:03:40|6041.19|6040.49|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|14
1739153030000|2025-02-10 02:03:50|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|12
1739153040000|2025-02-10 02:04:00|6041.06|6040.36|6041.44|6040.74|6041.44|6040.74|6041.06|6040.36|16
1739153050000|2025-02-10 02:04:10|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|25
1739153060000|2025-02-10 02:04:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|10
1739153070000|2025-02-10 02:04:30|||||||||3
1739153080000|2025-02-10 02:04:40|||||||||4
1739153090000|2025-02-10 02:04:50|6041.44|6040.74|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|34
1739153110000|2025-02-10 02:05:10|6041.19|6040.49|6041.31|6040.61|6041.44|6040.74|6041.19|6040.49|14
1739153120000|2025-02-10 02:05:20|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|0
1739153130000|2025-02-10 02:05:30|||||||||2
1739153140000|2025-02-10 02:05:40|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|12
1739153150000|2025-02-10 02:05:50|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|13
1739153160000|2025-02-10 02:06:00|6041.81|6041.11|6041.69|6040.99|6041.81|6041.11|6041.69|6040.99|6
1739153170000|2025-02-10 02:06:10|||||||||3
1739153180000|2025-02-10 02:06:20|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|35
1739153190000|2025-02-10 02:06:30|6040.94|6040.24|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|14
1739153210000|2025-02-10 02:06:50|||||||||6
1739153220000|2025-02-10 02:07:00|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|16
1739153230000|2025-02-10 02:07:10|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|17
1739153240000|2025-02-10 02:07:20|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|17
1739153250000|2025-02-10 02:07:30|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|5
1739153260000|2025-02-10 02:07:40|||||||||4
1739153270000|2025-02-10 02:07:50|6041.06|6040.36|6040.94|6040.24|6041.06|6040.36|6040.94|6040.24|3
1739153280000|2025-02-10 02:08:00|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|8
1739153290000|2025-02-10 02:08:10|6040.94|6040.24|6041.06|6040.36|6041.06|6040.36|6040.94|6040.24|8
1739153300000|2025-02-10 02:08:20|6041.19|6040.49|6041.06|6040.36|6041.19|6040.49|6041.06|6040.36|2
1739153310000|2025-02-10 02:08:30|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|2
1739153320000|2025-02-10 02:08:40|6041.06|6040.36|6041.06|6040.36|6041.19|6040.49|6041.06|6040.36|1
1739153330000|2025-02-10 02:08:50|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|1
1739153340000|2025-02-10 02:09:00|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|15
1739153350000|2025-02-10 02:09:10|6041.31|6040.61|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|5
1739153360000|2025-02-10 02:09:20|6040.94|6040.24|6040.94|6040.24|6041.06|6040.36|6040.94|6040.24|24
1739153370000|2025-02-10 02:09:30|||||||||1
1739153380000|2025-02-10 02:09:40|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|18
1739153390000|2025-02-10 02:09:50|6040.94|6040.24|6040.81|6040.11|6040.94|6040.24|6040.69|6039.99|22
1739153400000|2025-02-10 02:10:00|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|1
1739153410000|2025-02-10 02:10:10|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|22
1739153420000|2025-02-10 02:10:20|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.56|6039.86|13
1739153430000|2025-02-10 02:10:30|6040.56|6039.86|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|12
1739153450000|2025-02-10 02:10:50|||||||||4
1739153460000|2025-02-10 02:11:00|||||||||4
1739153470000|2025-02-10 02:11:10|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|24
1739153480000|2025-02-10 02:11:20|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|3
1739153490000|2025-02-10 02:11:30|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|17
1739153500000|2025-02-10 02:11:40|||||||||2
1739153510000|2025-02-10 02:11:50|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|15
1739153520000|2025-02-10 02:12:00|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|14
1739153530000|2025-02-10 02:12:10|6040.69|6039.99|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|13
1739153540000|2025-02-10 02:12:20|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|28
1739153550000|2025-02-10 02:12:30|||||||||6
1739153560000|2025-02-10 02:12:40|||||||||3
1739153570000|2025-02-10 02:12:50|6039.94|6039.24|6040.19|6039.49|6040.19|6039.49|6039.94|6039.24|25
1739153580000|2025-02-10 02:13:00|||||||||4
1739153590000|2025-02-10 02:13:10|6040.44|6039.74|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|33
1739153600000|2025-02-10 02:13:20|||||||||1
1739153620000|2025-02-10 02:13:40|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|18
1739153640000|2025-02-10 02:14:00|||||||||6
1739153650000|2025-02-10 02:14:10|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|15
1739153660000|2025-02-10 02:14:20|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|8
1739153670000|2025-02-10 02:14:30|6040.81|6040.11|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|28
1739153690000|2025-02-10 02:14:50|||||||||1
1739153700000|2025-02-10 02:15:00|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|8
1739153710000|2025-02-10 02:15:10|6040.69|6039.99|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|4
1739153720000|2025-02-10 02:15:20|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|2
1739153730000|2025-02-10 02:15:30|||||||||2
1739153740000|2025-02-10 02:15:40|6040.44|6039.74|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|18
1739153750000|2025-02-10 02:15:50|||||||||2
1739153770000|2025-02-10 02:16:10|||||||||2
1739153780000|2025-02-10 02:16:20|||||||||1
1739153790000|2025-02-10 02:16:30|||||||||2
1739153800000|2025-02-10 02:16:40|6040.06|6039.36|6039.94|6039.24|6040.06|6039.36|6039.69|6038.99|107
1739153810000|2025-02-10 02:16:50|6039.69|6038.99|6040.19|6039.49|6040.19|6039.49|6039.69|6038.99|17
1739153820000|2025-02-10 02:17:00|6039.94|6039.24|6039.19|6038.49|6039.94|6039.24|6039.06|6038.36|96
1739153830000|2025-02-10 02:17:10|6039.06|6038.36|6038.94|6038.24|6039.19|6038.49|6038.94|6038.24|34
1739153840000|2025-02-10 02:17:20|||||||||20
1739153850000|2025-02-10 02:17:30|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|6038.94|6038.24|15
1739153860000|2025-02-10 02:17:40|||||||||8
1739153870000|2025-02-10 02:17:50|6039.44|6038.74|6039.44|6038.74|6039.44|6038.74|6039.44|6038.74|21
1739153880000|2025-02-10 02:18:00|||||||||1
1739153890000|2025-02-10 02:18:10|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|22
1739153900000|2025-02-10 02:18:20|6039.44|6038.74|6039.44|6038.74|6039.44|6038.74|6039.44|6038.74|16
1739153910000|2025-02-10 02:18:30|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|5
1739153920000|2025-02-10 02:18:40|||||||||6
1739153930000|2025-02-10 02:18:50|6039.44|6038.74|6039.19|6038.49|6039.44|6038.74|6039.19|6038.49|14
1739153940000|2025-02-10 02:19:00|6039.44|6038.74|6039.69|6038.99|6039.81|6039.11|6039.44|6038.74|38
1739153950000|2025-02-10 02:19:10|||||||||6
1739153960000|2025-02-10 02:19:20|||||||||8
1739153970000|2025-02-10 02:19:30|6039.56|6038.86|6039.69|6038.99|6039.69|6038.99|6039.56|6038.86|16
1739153980000|2025-02-10 02:19:40|6039.56|6038.86|6039.69|6038.99|6039.69|6038.99|6039.56|6038.86|2
1739153990000|2025-02-10 02:19:50|||||||||1
1739154000000|2025-02-10 02:20:00|||||||||3
1739154010000|2025-02-10 02:20:10|6039.81|6039.11|6039.94|6039.24|6039.94|6039.24|6039.81|6039.11|18
1739154020000|2025-02-10 02:20:20|6039.69|6038.99|6039.69|6038.99|6039.69|6038.99|6039.69|6038.99|4
1739154030000|2025-02-10 02:20:30|||||||||4
1739154040000|2025-02-10 02:20:40|6039.94|6039.24|6040.44|6039.74|6040.44|6039.74|6039.94|6039.24|50
1739154050000|2025-02-10 02:20:50|6040.31|6039.61|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|6
1739154060000|2025-02-10 02:21:00|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.31|6039.61|2
1739154070000|2025-02-10 02:21:10|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|4
1739154080000|2025-02-10 02:21:20|6040.44|6039.74|6040.31|6039.61|6040.44|6039.74|6040.19|6039.49|29
1739154090000|2025-02-10 02:21:30|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|4
1739154100000|2025-02-10 02:21:40|||||||||6
1739154110000|2025-02-10 02:21:50|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|2
1739154120000|2025-02-10 02:22:00|6040.31|6039.61|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|8
1739154130000|2025-02-10 02:22:10|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|8
1739154150000|2025-02-10 02:22:30|6040.06|6039.36|6040.19|6039.49|6040.19|6039.49|6040.06|6039.36|7
1739154160000|2025-02-10 02:22:40|6040.06|6039.36|6040.19|6039.49|6040.19|6039.49|6039.94|6039.24|23
1739154190000|2025-02-10 02:23:10|6040.31|6039.61|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|13
1739154200000|2025-02-10 02:23:20|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.31|6039.61|24
1739154210000|2025-02-10 02:23:30|||||||||2
1739154220000|2025-02-10 02:23:40|6040.56|6039.86|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|28
1739154230000|2025-02-10 02:23:50|||||||||1
1739154240000|2025-02-10 02:24:00|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|10
1739154250000|2025-02-10 02:24:10|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|7
1739154260000|2025-02-10 02:24:20|6040.94|6040.24|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|57
1739154270000|2025-02-10 02:24:30|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|181
1739154280000|2025-02-10 02:24:40|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|14
1739154290000|2025-02-10 02:24:50|6040.19|6039.49|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|33
1739154300000|2025-02-10 02:25:00|6039.94|6039.24|6039.56|6038.86|6039.94|6039.24|6039.56|6038.86|28
1739154310000|2025-02-10 02:25:10|6039.94|6039.24|6040.44|6039.74|6040.44|6039.74|6039.94|6039.24|37
1739154320000|2025-02-10 02:25:20|6039.94|6039.24|6039.44|6038.74|6039.94|6039.24|6039.44|6038.74|56
1739154330000|2025-02-10 02:25:30|6039.69|6038.99|6039.69|6038.99|6039.69|6038.99|6039.69|6038.99|27
1739154340000|2025-02-10 02:25:40|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|120
1739154350000|2025-02-10 02:25:50|6040.31|6039.61|6040.44|6039.74|6040.44|6039.74|6040.31|6039.61|0
1739154360000|2025-02-10 02:26:00|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|29
1739154370000|2025-02-10 02:26:10|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|8
1739154380000|2025-02-10 02:26:20|6039.69|6038.99|6039.94|6039.24|6039.94|6039.24|6039.69|6038.99|11
1739154390000|2025-02-10 02:26:30|6039.81|6039.11|6039.69|6038.99|6039.94|6039.24|6039.69|6038.99|8
1739154400000|2025-02-10 02:26:40|6039.56|6038.86|6039.44|6038.74|6039.69|6038.99|6039.44|6038.74|7
1739154410000|2025-02-10 02:26:50|6039.31|6038.61|6039.44|6038.74|6039.44|6038.74|6039.31|6038.61|5
1739154420000|2025-02-10 02:27:00|6039.19|6038.49|6038.94|6038.24|6039.44|6038.74|6038.94|6038.24|34
1739154430000|2025-02-10 02:27:10|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|6039.19|6038.49|15
1739154440000|2025-02-10 02:27:20|6038.94|6038.24|6038.94|6038.24|6038.94|6038.24|6038.94|6038.24|14
1739154450000|2025-02-10 02:27:30|6039.19|6038.49|6038.94|6038.24|6039.19|6038.49|6038.94|6038.24|43
1739154460000|2025-02-10 02:27:40|6039.19|6038.49|6039.81|6039.11|6039.94|6039.24|6039.19|6038.49|35
1739154470000|2025-02-10 02:27:50|6039.69|6038.99|6039.69|6038.99|6039.69|6038.99|6039.69|6038.99|2
1739154480000|2025-02-10 02:28:00|6039.56|6038.86|6039.31|6038.61|6039.56|6038.86|6039.19|6038.49|31
1739154490000|2025-02-10 02:28:10|6039.44|6038.74|6038.69|6037.99|6039.44|6038.74|6038.69|6037.99|72
1739154500000|2025-02-10 02:28:20|6038.44|6037.74|6038.69|6037.99|6038.69|6037.99|6038.44|6037.74|21
1739154510000|2025-02-10 02:28:30|6038.44|6037.74|6038.44|6037.74|6038.44|6037.74|6038.44|6037.74|15
1739154520000|2025-02-10 02:28:40|||||||||15
1739154530000|2025-02-10 02:28:50|6038.69|6037.99|6038.81|6038.11|6038.94|6038.24|6038.69|6037.99|47
1739154540000|2025-02-10 02:29:00|6038.94|6038.24|6039.44|6038.74|6039.44|6038.74|6038.81|6038.11|28
1739154550000|2025-02-10 02:29:10|6039.69|6038.99|6039.69|6038.99|6039.69|6038.99|6039.69|6038.99|10
1739154560000|2025-02-10 02:29:20|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|4
1739154570000|2025-02-10 02:29:30|||||||||6
1739154580000|2025-02-10 02:29:40|6040.19|6039.49|6040.19|6039.49|6040.44|6039.74|6040.06|6039.36|26
1739154590000|2025-02-10 02:29:50|6039.94|6039.24|6040.06|6039.36|6040.19|6039.49|6039.94|6039.24|20
1739154600000|2025-02-10 02:30:00|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6039.94|6039.24|21
1739154610000|2025-02-10 02:30:10|||||||||16
1739154620000|2025-02-10 02:30:20|||||||||2
1739154630000|2025-02-10 02:30:30|6039.94|6039.24|6039.69|6038.99|6039.94|6039.24|6039.69|6038.99|16
1739154640000|2025-02-10 02:30:40|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|6039.69|6038.99|18
1739154660000|2025-02-10 02:31:00|6040.19|6039.49|6040.69|6039.99|6040.69|6039.99|6040.19|6039.49|45
1739154670000|2025-02-10 02:31:10|||||||||6
1739154680000|2025-02-10 02:31:20|||||||||2
1739154690000|2025-02-10 02:31:30|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|24
1739154700000|2025-02-10 02:31:40|||||||||3
1739154710000|2025-02-10 02:31:50|6040.81|6040.11|6040.81|6040.11|6040.94|6040.24|6040.69|6039.99|16
1739154720000|2025-02-10 02:32:00|6040.94|6040.24|6040.44|6039.74|6040.94|6040.24|6040.44|6039.74|20
1739154730000|2025-02-10 02:32:10|||||||||8
1739154740000|2025-02-10 02:32:20|6040.69|6039.99|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|5
1739154760000|2025-02-10 02:32:40|6040.31|6039.61|6040.44|6039.74|6040.44|6039.74|6040.19|6039.49|20
1739154770000|2025-02-10 02:32:50|6040.56|6039.86|6040.56|6039.86|6040.69|6039.99|6040.56|6039.86|22
1739154780000|2025-02-10 02:33:00|6040.69|6039.99|6040.56|6039.86|6040.69|6039.99|6040.56|6039.86|5
1739154790000|2025-02-10 02:33:10|6040.44|6039.74|6040.56|6039.86|6040.69|6039.99|6040.44|6039.74|9
1739154800000|2025-02-10 02:33:20|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|13
1739154810000|2025-02-10 02:33:30|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|8
1739154820000|2025-02-10 02:33:40|||||||||1
1739154840000|2025-02-10 02:34:00|||||||||5
1739154850000|2025-02-10 02:34:10|6040.44|6039.74|6040.56|6039.86|6040.69|6039.99|6040.44|6039.74|25
1739154860000|2025-02-10 02:34:20|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|1
1739154870000|2025-02-10 02:34:30|6040.94|6040.24|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|55
1739154880000|2025-02-10 02:34:40|6041.06|6040.36|6041.31|6040.61|6041.31|6040.61|6041.06|6040.36|15
1739154890000|2025-02-10 02:34:50|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|8
1739154900000|2025-02-10 02:35:00|6041.31|6040.61|6041.19|6040.49|6041.31|6040.61|6040.94|6040.24|34
1739154910000|2025-02-10 02:35:10|6041.31|6040.61|6041.19|6040.49|6041.56|6040.86|6041.19|6040.49|51
1739154920000|2025-02-10 02:35:20|6041.31|6040.61|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|4
1739154930000|2025-02-10 02:35:30|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|34
1739154940000|2025-02-10 02:35:40|6041.69|6040.99|6041.19|6040.49|6041.69|6040.99|6040.94|6040.24|47
1739154950000|2025-02-10 02:35:50|6040.94|6040.24|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|36
1739154960000|2025-02-10 02:36:00|6040.94|6040.24|6041.06|6040.36|6041.19|6040.49|6040.94|6040.24|54
1739154970000|2025-02-10 02:36:10|6041.19|6040.49|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|29
1739154980000|2025-02-10 02:36:20|6041.31|6040.61|6041.31|6040.61|6041.31|6040.61|6041.19|6040.49|4
1739154990000|2025-02-10 02:36:30|6041.44|6040.74|6041.31|6040.61|6041.44|6040.74|6041.19|6040.49|3
1739155000000|2025-02-10 02:36:40|6041.44|6040.74|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|9
1739155010000|2025-02-10 02:36:50|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|18
1739155030000|2025-02-10 02:37:10|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|4
1739155040000|2025-02-10 02:37:20|6040.81|6040.11|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|28
1739155060000|2025-02-10 02:37:40|6040.81|6040.11|6040.81|6040.11|6040.81|6040.11|6040.81|6040.11|8
1739155070000|2025-02-10 02:37:50|6040.69|6039.99|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|10
1739155080000|2025-02-10 02:38:00|6040.56|6039.86|6040.69|6039.99|6040.69|6039.99|6040.56|6039.86|11
1739155090000|2025-02-10 02:38:10|6040.44|6039.74|6040.94|6040.24|6040.94|6040.24|6040.44|6039.74|7
1739155100000|2025-02-10 02:38:20|6040.81|6040.11|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|7
1739155110000|2025-02-10 02:38:30|6040.94|6040.24|6041.06|6040.36|6041.06|6040.36|6040.94|6040.24|24
1739155120000|2025-02-10 02:38:40|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|5
1739155130000|2025-02-10 02:38:50|||||||||6
1739155140000|2025-02-10 02:39:00|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|18
1739155160000|2025-02-10 02:39:20|6041.31|6040.61|6041.31|6040.61|6041.44|6040.74|6041.31|6040.61|9
1739155170000|2025-02-10 02:39:30|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|0
1739155180000|2025-02-10 02:39:40|||||||||3
1739155200000|2025-02-10 02:40:00|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|9
1739155220000|2025-02-10 02:40:20|6041.69|6040.99|6041.56|6040.86|6041.69|6040.99|6041.56|6040.86|23
1739155230000|2025-02-10 02:40:30|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|1
1739155250000|2025-02-10 02:40:50|6041.56|6040.86|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|19
1739155260000|2025-02-10 02:41:00|6041.56|6040.86|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|9
1739155270000|2025-02-10 02:41:10|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|15
1739155280000|2025-02-10 02:41:20|6041.31|6040.61|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|15
1739155290000|2025-02-10 02:41:30|||||||||6
1739155300000|2025-02-10 02:41:40|||||||||5
1739155310000|2025-02-10 02:41:50|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|4
1739155320000|2025-02-10 02:42:00|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|41
1739155330000|2025-02-10 02:42:10|||||||||1
1739155340000|2025-02-10 02:42:20|6040.69|6039.99|6040.94|6040.24|6040.94|6040.24|6040.69|6039.99|17
1739155370000|2025-02-10 02:42:50|||||||||2
1739155380000|2025-02-10 02:43:00|||||||||16
1739155390000|2025-02-10 02:43:10|6041.19|6040.49|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|14
1739155400000|2025-02-10 02:43:20|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|5
1739155410000|2025-02-10 02:43:30|||||||||1
1739155420000|2025-02-10 02:43:40|6041.06|6040.36|6041.06|6040.36|6041.06|6040.36|6040.94|6040.24|27
1739155430000|2025-02-10 02:43:50|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|0
1739155440000|2025-02-10 02:44:00|6041.19|6040.49|6041.44|6040.74|6041.56|6040.86|6041.19|6040.49|33
1739155450000|2025-02-10 02:44:10|6041.56|6040.86|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|22
1739155460000|2025-02-10 02:44:20|6041.81|6041.11|6041.94|6041.24|6041.94|6041.24|6041.69|6040.99|69
1739155470000|2025-02-10 02:44:30|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|11
1739155490000|2025-02-10 02:44:50|6041.81|6041.11|6041.81|6041.11|6041.81|6041.11|6041.81|6041.11|7
1739155500000|2025-02-10 02:45:00|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|3
1739155510000|2025-02-10 02:45:10|6041.81|6041.11|6041.94|6041.24|6041.94|6041.24|6041.81|6041.11|8
1739155520000|2025-02-10 02:45:20|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|11
1739155530000|2025-02-10 02:45:30|6041.94|6041.24|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|54
1739155540000|2025-02-10 02:45:40|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|14
1739155560000|2025-02-10 02:46:00|6042.06|6041.36|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|9
1739155570000|2025-02-10 02:46:10|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|3
1739155580000|2025-02-10 02:46:20|6041.94|6041.24|6042.06|6041.36|6042.19|6041.49|6041.94|6041.24|9
1739155590000|2025-02-10 02:46:30|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.06|6041.36|3
1739155600000|2025-02-10 02:46:40|||||||||4
1739155610000|2025-02-10 02:46:50|6042.31|6041.61|6042.19|6041.49|6042.31|6041.61|6042.19|6041.49|12
1739155620000|2025-02-10 02:47:00|6042.31|6041.61|6042.19|6041.49|6042.31|6041.61|6042.19|6041.49|5
1739155630000|2025-02-10 02:47:10|||||||||2
1739155640000|2025-02-10 02:47:20|||||||||4
1739155650000|2025-02-10 02:47:30|6042.31|6041.61|6042.31|6041.61|6042.44|6041.74|6042.19|6041.49|10
1739155660000|2025-02-10 02:47:40|6042.19|6041.49|6042.44|6041.74|6042.44|6041.74|6042.19|6041.49|11
1739155670000|2025-02-10 02:47:50|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|2
1739155690000|2025-02-10 02:48:10|||||||||5
1739155700000|2025-02-10 02:48:20|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|29
1739155710000|2025-02-10 02:48:30|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|9
1739155720000|2025-02-10 02:48:40|||||||||9
1739155730000|2025-02-10 02:48:50|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|19
1739155740000|2025-02-10 02:49:00|6041.31|6040.61|6041.69|6040.99|6041.94|6041.24|6041.19|6040.49|106
1739155750000|2025-02-10 02:49:10|6041.81|6041.11|6041.69|6040.99|6041.81|6041.11|6041.69|6040.99|12
1739155770000|2025-02-10 02:49:30|||||||||3
1739155780000|2025-02-10 02:49:40|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|9
1739155790000|2025-02-10 02:49:50|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|38
1739155800000|2025-02-10 02:50:00|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|8
1739155810000|2025-02-10 02:50:10|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|7
1739155830000|2025-02-10 02:50:30|6041.94|6041.24|6041.81|6041.11|6041.94|6041.24|6041.81|6041.11|10
1739155840000|2025-02-10 02:50:40|6041.69|6040.99|6041.81|6041.11|6041.94|6041.24|6041.69|6040.99|3
1739155850000|2025-02-10 02:50:50|6041.69|6040.99|6041.69|6040.99|6041.81|6041.11|6041.69|6040.99|0
1739155870000|2025-02-10 02:51:10|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|33
1739155880000|2025-02-10 02:51:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|1
1739155900000|2025-02-10 02:51:40|||||||||10
1739155920000|2025-02-10 02:52:00|||||||||37
1739155940000|2025-02-10 02:52:20|||||||||1
1739155960000|2025-02-10 02:52:40|6041.19|6040.49|6040.69|6039.99|6041.19|6040.49|6040.69|6039.99|58
1739155970000|2025-02-10 02:52:50|||||||||3
1739155980000|2025-02-10 02:53:00|6040.94|6040.24|6040.81|6040.11|6040.94|6040.24|6040.81|6040.11|20
1739155990000|2025-02-10 02:53:10|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|17
1739156000000|2025-02-10 02:53:20|||||||||5
1739156010000|2025-02-10 02:53:30|||||||||1
1739156030000|2025-02-10 02:53:50|||||||||11
1739156040000|2025-02-10 02:54:00|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6
1739156050000|2025-02-10 02:54:10|||||||||4
1739156060000|2025-02-10 02:54:20|6040.94|6040.24|6041.06|6040.36|6041.06|6040.36|6040.94|6040.24|7
1739156070000|2025-02-10 02:54:30|6040.94|6040.24|6041.06|6040.36|6041.19|6040.49|6040.94|6040.24|2
1739156080000|2025-02-10 02:54:40|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|0
1739156090000|2025-02-10 02:54:50|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|27
1739156100000|2025-02-10 02:55:00|||||||||6
1739156110000|2025-02-10 02:55:10|||||||||1
1739156120000|2025-02-10 02:55:20|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|35
1739156130000|2025-02-10 02:55:30|||||||||2
1739156140000|2025-02-10 02:55:40|||||||||2
1739156170000|2025-02-10 02:56:10|||||||||1
1739156180000|2025-02-10 02:56:20|6041.06|6040.36|6041.06|6040.36|6041.19|6040.49|6041.06|6040.36|4
1739156190000|2025-02-10 02:56:30|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|14
1739156220000|2025-02-10 02:57:00|6041.31|6040.61|6041.19|6040.49|6041.31|6040.61|6041.19|6040.49|1
1739156230000|2025-02-10 02:57:10|||||||||1
1739156250000|2025-02-10 02:57:30|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6
1739156270000|2025-02-10 02:57:50|||||||||2
1739156280000|2025-02-10 02:58:00|||||||||1
1739156290000|2025-02-10 02:58:10|||||||||4
1739156310000|2025-02-10 02:58:30|||||||||2
1739156320000|2025-02-10 02:58:40|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|19
1739156340000|2025-02-10 02:59:00|||||||||5
1739156360000|2025-02-10 02:59:20|||||||||2
1739156390000|2025-02-10 02:59:50|||||||||8
1739156400000|2025-02-10 03:00:00|6041.44|6040.74|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|35
1739156410000|2025-02-10 03:00:10|6041.44|6040.74|6041.56|6040.86|6041.69|6040.99|6041.44|6040.74|26
1739156420000|2025-02-10 03:00:20|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|1
1739156430000|2025-02-10 03:00:30|||||||||5
1739156450000|2025-02-10 03:00:50|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|5
1739156470000|2025-02-10 03:01:10|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6
1739156480000|2025-02-10 03:01:20|||||||||5
1739156490000|2025-02-10 03:01:30|6040.94|6040.24|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|26
1739156500000|2025-02-10 03:01:40|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|1
1739156510000|2025-02-10 03:01:50|6041.06|6040.36|6041.06|6040.36|6041.19|6040.49|6041.06|6040.36|13
1739156520000|2025-02-10 03:02:00|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|9
1739156530000|2025-02-10 03:02:10|6040.56|6039.86|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|38
1739156540000|2025-02-10 03:02:20|6040.56|6039.86|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|4
1739156550000|2025-02-10 03:02:30|6040.56|6039.86|6040.31|6039.61|6040.56|6039.86|6040.31|6039.61|32
1739156560000|2025-02-10 03:02:40|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|16
1739156570000|2025-02-10 03:02:50|||||||||6
1739156580000|2025-02-10 03:03:00|||||||||3
1739156590000|2025-02-10 03:03:10|||||||||4
1739156600000|2025-02-10 03:03:20|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|19
1739156610000|2025-02-10 03:03:30|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|13
1739156620000|2025-02-10 03:03:40|6040.44|6039.74|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|7
1739156630000|2025-02-10 03:03:50|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|18
1739156640000|2025-02-10 03:04:00|6040.56|6039.86|6040.44|6039.74|6040.56|6039.86|6040.44|6039.74|9
1739156660000|2025-02-10 03:04:20|||||||||15
1739156670000|2025-02-10 03:04:30|6040.31|6039.61|6040.19|6039.49|6040.31|6039.61|6040.19|6039.49|8
1739156680000|2025-02-10 03:04:40|6040.31|6039.61|6040.44|6039.74|6040.44|6039.74|6040.31|6039.61|13
1739156700000|2025-02-10 03:05:00|||||||||13
1739156710000|2025-02-10 03:05:10|6040.56|6039.86|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|16
1739156720000|2025-02-10 03:05:20|6040.44|6039.74|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|9
1739156730000|2025-02-10 03:05:30|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|3
1739156740000|2025-02-10 03:05:40|6040.56|6039.86|6040.56|6039.86|6040.69|6039.99|6040.56|6039.86|3
1739156750000|2025-02-10 03:05:50|6040.69|6039.99|6040.56|6039.86|6040.69|6039.99|6040.56|6039.86|3
1739156760000|2025-02-10 03:06:00|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|0
1739156780000|2025-02-10 03:06:20|||||||||1
1739156800000|2025-02-10 03:06:40|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|13
1739156810000|2025-02-10 03:06:50|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|1
1739156830000|2025-02-10 03:07:10|||||||||19
1739156840000|2025-02-10 03:07:20|||||||||7
1739156850000|2025-02-10 03:07:30|6040.81|6040.11|6040.69|6039.99|6040.81|6040.11|6040.69|6039.99|28
1739156870000|2025-02-10 03:07:50|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|14
1739156880000|2025-02-10 03:08:00|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|38
1739156890000|2025-02-10 03:08:10|6040.56|6039.86|6040.69|6039.99|6040.69|6039.99|6040.56|6039.86|1
1739156900000|2025-02-10 03:08:20|6040.56|6039.86|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|8
1739156910000|2025-02-10 03:08:30|6040.69|6039.99|6040.56|6039.86|6040.69|6039.99|6040.56|6039.86|7
1739156920000|2025-02-10 03:08:40|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|5
1739156950000|2025-02-10 03:09:10|||||||||33
1739156960000|2025-02-10 03:09:20|6040.44|6039.74|6040.56|6039.86|6040.56|6039.86|6040.44|6039.74|11
1739156970000|2025-02-10 03:09:30|6040.69|6039.99|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|0
1739156980000|2025-02-10 03:09:40|6040.69|6039.99|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|8
1739156990000|2025-02-10 03:09:50|6040.31|6039.61|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|8
1739157000000|2025-02-10 03:10:00|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.19|6039.49|7
1739157010000|2025-02-10 03:10:10|6040.19|6039.49|6040.44|6039.74|6040.44|6039.74|6040.19|6039.49|15
1739157020000|2025-02-10 03:10:20|||||||||1
1739157050000|2025-02-10 03:10:50|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|5
1739157080000|2025-02-10 03:11:20|||||||||16
1739157110000|2025-02-10 03:11:50|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|7
1739157120000|2025-02-10 03:12:00|6040.56|6039.86|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|14
1739157130000|2025-02-10 03:12:10|6040.56|6039.86|6040.44|6039.74|6040.56|6039.86|6040.44|6039.74|0
1739157140000|2025-02-10 03:12:20|6040.69|6039.99|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|10
1739157160000|2025-02-10 03:12:40|||||||||1
1739157170000|2025-02-10 03:12:50|||||||||2
1739157190000|2025-02-10 03:13:10|||||||||1
1739157200000|2025-02-10 03:13:20|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|9
1739157210000|2025-02-10 03:13:30|||||||||3
1739157220000|2025-02-10 03:13:40|||||||||1
1739157230000|2025-02-10 03:13:50|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|26
1739157270000|2025-02-10 03:14:30|||||||||3
1739157280000|2025-02-10 03:14:40|||||||||2
1739157290000|2025-02-10 03:14:50|6040.31|6039.61|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|10
1739157310000|2025-02-10 03:15:10|||||||||7
1739157320000|2025-02-10 03:15:20|6039.94|6039.24|6040.19|6039.49|6040.19|6039.49|6039.94|6039.24|34
1739157330000|2025-02-10 03:15:30|6039.94|6039.24|6040.19|6039.49|6040.19|6039.49|6039.94|6039.24|2
1739157340000|2025-02-10 03:15:40|6040.06|6039.36|6040.06|6039.36|6040.06|6039.36|6039.94|6039.24|3
1739157350000|2025-02-10 03:15:50|6040.19|6039.49|6040.06|6039.36|6040.19|6039.49|6040.06|6039.36|0
1739157360000|2025-02-10 03:16:00|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.06|6039.36|1
1739157370000|2025-02-10 03:16:10|||||||||4
1739157380000|2025-02-10 03:16:20|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|3
1739157400000|2025-02-10 03:16:40|6040.06|6039.36|6040.19|6039.49|6040.19|6039.49|6039.94|6039.24|21
1739157410000|2025-02-10 03:16:50|||||||||1
1739157420000|2025-02-10 03:17:00|||||||||5
1739157440000|2025-02-10 03:17:20|||||||||3
1739157460000|2025-02-10 03:17:40|6040.31|6039.61|6040.19|6039.49|6040.31|6039.61|6040.19|6039.49|10
1739157480000|2025-02-10 03:18:00|||||||||1
1739157490000|2025-02-10 03:18:10|6040.31|6039.61|6040.19|6039.49|6040.31|6039.61|6040.19|6039.49|17
1739157500000|2025-02-10 03:18:20|6040.31|6039.61|6040.31|6039.61|6040.31|6039.61|6040.31|6039.61|2
1739157510000|2025-02-10 03:18:30|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|0
1739157520000|2025-02-10 03:18:40|6040.31|6039.61|6040.31|6039.61|6040.44|6039.74|6040.19|6039.49|19
1739157530000|2025-02-10 03:18:50|6040.44|6039.74|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|18
1739157540000|2025-02-10 03:19:00|6039.69|6038.99|6039.69|6038.99|6039.94|6039.24|6039.69|6038.99|90
1739157550000|2025-02-10 03:19:10|||||||||11
1739157560000|2025-02-10 03:19:20|||||||||5
1739157570000|2025-02-10 03:19:30|6039.94|6039.24|6039.94|6039.24|6039.94|6039.24|6039.81|6039.11|7
1739157580000|2025-02-10 03:19:40|||||||||2
1739157590000|2025-02-10 03:19:50|||||||||3
1739157600000|2025-02-10 03:20:00|6039.69|6038.99|6039.94|6039.24|6039.94|6039.24|6039.69|6038.99|11
1739157620000|2025-02-10 03:20:20|||||||||12
1739157640000|2025-02-10 03:20:40|6039.81|6039.11|6039.94|6039.24|6039.94|6039.24|6039.81|6039.11|16
1739157660000|2025-02-10 03:21:00|||||||||18
1739157670000|2025-02-10 03:21:10|6040.19|6039.49|6039.94|6039.24|6040.19|6039.49|6039.94|6039.24|5
1739157680000|2025-02-10 03:21:20|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|6040.19|6039.49|4
1739157690000|2025-02-10 03:21:30|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|23
1739157730000|2025-02-10 03:22:10|||||||||11
1739157740000|2025-02-10 03:22:20|||||||||6
1739157750000|2025-02-10 03:22:30|||||||||7
1739157760000|2025-02-10 03:22:40|||||||||1
1739157790000|2025-02-10 03:23:10|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|21
1739157800000|2025-02-10 03:23:20|6040.56|6039.86|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|27
1739157820000|2025-02-10 03:23:40|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|14
1739157830000|2025-02-10 03:23:50|||||||||1
1739157840000|2025-02-10 03:24:00|||||||||21
1739157850000|2025-02-10 03:24:10|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|22
1739157870000|2025-02-10 03:24:30|||||||||1
1739157880000|2025-02-10 03:24:40|||||||||4
1739157890000|2025-02-10 03:24:50|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|17
1739157900000|2025-02-10 03:25:00|||||||||3
1739157940000|2025-02-10 03:25:40|||||||||1
1739157950000|2025-02-10 03:25:50|||||||||1
1739157970000|2025-02-10 03:26:10|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|12
1739157980000|2025-02-10 03:26:20|6040.56|6039.86|6040.56|6039.86|6040.69|6039.99|6040.56|6039.86|13
1739157990000|2025-02-10 03:26:30|6040.44|6039.74|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|12
1739158020000|2025-02-10 03:27:00|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|5
1739158030000|2025-02-10 03:27:10|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|16
1739158040000|2025-02-10 03:27:20|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|10
1739158050000|2025-02-10 03:27:30|||||||||2
1739158060000|2025-02-10 03:27:40|||||||||7
1739158070000|2025-02-10 03:27:50|6040.31|6039.61|6040.44|6039.74|6040.44|6039.74|6040.31|6039.61|1
1739158080000|2025-02-10 03:28:00|||||||||3
1739158090000|2025-02-10 03:28:10|||||||||2
1739158100000|2025-02-10 03:28:20|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|19
1739158110000|2025-02-10 03:28:30|||||||||1
1739158130000|2025-02-10 03:28:50|||||||||2
1739158140000|2025-02-10 03:29:00|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|26
1739158150000|2025-02-10 03:29:10|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|5
1739158170000|2025-02-10 03:29:30|||||||||2
1739158190000|2025-02-10 03:29:50|6040.44|6039.74|6040.56|6039.86|6040.56|6039.86|6040.44|6039.74|9
1739158200000|2025-02-10 03:30:00|6040.44|6039.74|6040.69|6039.99|6040.94|6040.24|6040.44|6039.74|32
1739158210000|2025-02-10 03:30:10|6040.56|6039.86|6040.44|6039.74|6040.69|6039.99|6040.44|6039.74|12
1739158220000|2025-02-10 03:30:20|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|7
1739158230000|2025-02-10 03:30:30|||||||||2
1739158250000|2025-02-10 03:30:50|||||||||5
1739158260000|2025-02-10 03:31:00|||||||||4
1739158270000|2025-02-10 03:31:10|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|7
1739158290000|2025-02-10 03:31:30|||||||||2
1739158310000|2025-02-10 03:31:50|||||||||2
1739158330000|2025-02-10 03:32:10|||||||||4
1739158340000|2025-02-10 03:32:20|6040.81|6040.11|6040.69|6039.99|6040.81|6040.11|6040.69|6039.99|16
1739158350000|2025-02-10 03:32:30|||||||||9
1739158360000|2025-02-10 03:32:40|||||||||7
1739158370000|2025-02-10 03:32:50|||||||||2
1739158380000|2025-02-10 03:33:00|||||||||1
1739158390000|2025-02-10 03:33:10|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|5
1739158400000|2025-02-10 03:33:20|||||||||3
1739158410000|2025-02-10 03:33:30|||||||||2
1739158420000|2025-02-10 03:33:40|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|18
1739158430000|2025-02-10 03:33:50|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|8
1739158440000|2025-02-10 03:34:00|||||||||1
1739158450000|2025-02-10 03:34:10|||||||||4
1739158460000|2025-02-10 03:34:20|6041.44|6040.74|6042.06|6041.36|6042.19|6041.49|6041.44|6040.74|110
1739158470000|2025-02-10 03:34:30|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|10
1739158480000|2025-02-10 03:34:40|6042.06|6041.36|6042.19|6041.49|6042.19|6041.49|6042.06|6041.36|15
1739158490000|2025-02-10 03:34:50|6042.06|6041.36|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|17
1739158500000|2025-02-10 03:35:00|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|34
1739158510000|2025-02-10 03:35:10|||||||||3
1739158540000|2025-02-10 03:35:40|6042.06|6041.36|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|22
1739158560000|2025-02-10 03:36:00|6042.06|6041.36|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|12
1739158570000|2025-02-10 03:36:10|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|16
1739158580000|2025-02-10 03:36:20|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|24
1739158590000|2025-02-10 03:36:30|||||||||2
1739158620000|2025-02-10 03:37:00|6041.69|6040.99|6041.56|6040.86|6041.69|6040.99|6041.56|6040.86|17
1739158630000|2025-02-10 03:37:10|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|0
1739158650000|2025-02-10 03:37:30|6041.44|6040.74|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|27
1739158660000|2025-02-10 03:37:40|||||||||1
1739158670000|2025-02-10 03:37:50|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|28
1739158680000|2025-02-10 03:38:00|6041.19|6040.49|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|13
1739158690000|2025-02-10 03:38:10|||||||||3
1739158710000|2025-02-10 03:38:30|||||||||5
1739158720000|2025-02-10 03:38:40|6040.94|6040.24|6041.06|6040.36|6041.06|6040.36|6040.94|6040.24|17
1739158730000|2025-02-10 03:38:50|6041.19|6040.49|6041.06|6040.36|6041.19|6040.49|6040.94|6040.24|6
1739158740000|2025-02-10 03:39:00|6041.19|6040.49|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|6
1739158760000|2025-02-10 03:39:20|||||||||11
1739158770000|2025-02-10 03:39:30|||||||||1
1739158780000|2025-02-10 03:39:40|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|19
1739158790000|2025-02-10 03:39:50|6041.06|6040.36|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|6
1739158800000|2025-02-10 03:40:00|6041.06|6040.36|6041.06|6040.36|6041.06|6040.36|6041.06|6040.36|7
1739158810000|2025-02-10 03:40:10|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|10
1739158820000|2025-02-10 03:40:20|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|10
1739158830000|2025-02-10 03:40:30|||||||||4
1739158840000|2025-02-10 03:40:40|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|17
1739158870000|2025-02-10 03:41:10|||||||||1
1739158880000|2025-02-10 03:41:20|6041.06|6040.36|6041.06|6040.36|6041.06|6040.36|6041.06|6040.36|2
1739158890000|2025-02-10 03:41:30|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|0
1739158910000|2025-02-10 03:41:50|6040.69|6039.99|6040.94|6040.24|6040.94|6040.24|6040.69|6039.99|26
1739158920000|2025-02-10 03:42:00|6040.81|6040.11|6040.94|6040.24|6040.94|6040.24|6040.81|6040.11|10
1739158930000|2025-02-10 03:42:10|6040.81|6040.11|6040.69|6039.99|6040.81|6040.11|6040.69|6039.99|5
1739158940000|2025-02-10 03:42:20|||||||||4
1739158950000|2025-02-10 03:42:30|||||||||1
1739158970000|2025-02-10 03:42:50|||||||||8
1739158980000|2025-02-10 03:43:00|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.69|6039.99|9
1739158990000|2025-02-10 03:43:10|6040.81|6040.11|6040.81|6040.11|6040.94|6040.24|6040.69|6039.99|17
1739159000000|2025-02-10 03:43:20|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|1
1739159020000|2025-02-10 03:43:40|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|11
1739159040000|2025-02-10 03:44:00|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|8
1739159050000|2025-02-10 03:44:10|6040.81|6040.11|6040.81|6040.11|6040.81|6040.11|6040.69|6039.99|14
1739159060000|2025-02-10 03:44:20|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.81|6040.11|3
1739159080000|2025-02-10 03:44:40|6040.81|6040.11|6040.69|6039.99|6040.81|6040.11|6040.69|6039.99|10
1739159100000|2025-02-10 03:45:00|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|15
1739159110000|2025-02-10 03:45:10|6040.81|6040.11|6040.81|6040.11|6040.81|6040.11|6040.81|6040.11|5
1739159130000|2025-02-10 03:45:30|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|1
1739159140000|2025-02-10 03:45:40|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|25
1739159150000|2025-02-10 03:45:50|||||||||11
1739159160000|2025-02-10 03:46:00|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6
1739159170000|2025-02-10 03:46:10|||||||||2
1739159180000|2025-02-10 03:46:20|6040.56|6039.86|6040.69|6039.99|6040.69|6039.99|6040.56|6039.86|10
1739159200000|2025-02-10 03:46:40|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|30
1739159220000|2025-02-10 03:47:00|6041.06|6040.36|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|10
1739159230000|2025-02-10 03:47:10|||||||||2
1739159240000|2025-02-10 03:47:20|||||||||1
1739159250000|2025-02-10 03:47:30|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|22
1739159260000|2025-02-10 03:47:40|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|45
1739159270000|2025-02-10 03:47:50|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|27
1739159280000|2025-02-10 03:48:00|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|4
1739159290000|2025-02-10 03:48:10|||||||||1
1739159300000|2025-02-10 03:48:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|30
1739159310000|2025-02-10 03:48:30|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|11
1739159320000|2025-02-10 03:48:40|6041.56|6040.86|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|10
1739159330000|2025-02-10 03:48:50|6041.94|6041.24|6042.44|6041.74|6042.44|6041.74|6041.94|6041.24|118
1739159340000|2025-02-10 03:49:00|6042.31|6041.61|6043.19|6042.49|6043.19|6042.49|6042.31|6041.61|175
1739159350000|2025-02-10 03:49:10|6043.06|6042.36|6042.69|6041.99|6043.06|6042.36|6042.69|6041.99|22
1739159370000|2025-02-10 03:49:30|||||||||6
1739159380000|2025-02-10 03:49:40|||||||||1
1739159390000|2025-02-10 03:49:50|||||||||3
1739159400000|2025-02-10 03:50:00|||||||||7
1739159410000|2025-02-10 03:50:10|||||||||3
1739159420000|2025-02-10 03:50:20|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|38
1739159430000|2025-02-10 03:50:30|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|7
1739159440000|2025-02-10 03:50:40|||||||||5
1739159450000|2025-02-10 03:50:50|||||||||2
1739159460000|2025-02-10 03:51:00|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|27
1739159470000|2025-02-10 03:51:10|||||||||10
1739159480000|2025-02-10 03:51:20|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|18
1739159490000|2025-02-10 03:51:30|||||||||7
1739159500000|2025-02-10 03:51:40|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|11
1739159530000|2025-02-10 03:52:10|||||||||2
1739159540000|2025-02-10 03:52:20|||||||||3
1739159550000|2025-02-10 03:52:30|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6
1739159560000|2025-02-10 03:52:40|||||||||3
1739159570000|2025-02-10 03:52:50|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|11
1739159580000|2025-02-10 03:53:00|||||||||1
1739159590000|2025-02-10 03:53:10|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.81|6042.11|8
1739159620000|2025-02-10 03:53:40|||||||||6
1739159630000|2025-02-10 03:53:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|8
1739159640000|2025-02-10 03:54:00|6042.81|6042.11|6043.19|6042.49|6043.19|6042.49|6042.81|6042.11|27
1739159650000|2025-02-10 03:54:10|||||||||4
1739159660000|2025-02-10 03:54:20|||||||||5
1739159670000|2025-02-10 03:54:30|||||||||19
1739159680000|2025-02-10 03:54:40|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|9
1739159690000|2025-02-10 03:54:50|||||||||1
1739159700000|2025-02-10 03:55:00|||||||||1
1739159720000|2025-02-10 03:55:20|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|10
1739159730000|2025-02-10 03:55:30|||||||||3
1739159740000|2025-02-10 03:55:40|||||||||26
1739159750000|2025-02-10 03:55:50|||||||||1
1739159760000|2025-02-10 03:56:00|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|16
1739159770000|2025-02-10 03:56:10|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|5
1739159780000|2025-02-10 03:56:20|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|8
1739159790000|2025-02-10 03:56:30|6042.69|6041.99|6042.81|6042.11|6042.81|6042.11|6042.69|6041.99|8
1739159800000|2025-02-10 03:56:40|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|1
1739159810000|2025-02-10 03:56:50|6042.81|6042.11|6042.69|6041.99|6042.81|6042.11|6042.69|6041.99|4
1739159820000|2025-02-10 03:57:00|||||||||2
1739159840000|2025-02-10 03:57:20|||||||||3
1739159850000|2025-02-10 03:57:30|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|12
1739159860000|2025-02-10 03:57:40|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|5
1739159870000|2025-02-10 03:57:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|10
1739159880000|2025-02-10 03:58:00|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6
1739159890000|2025-02-10 03:58:10|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|20
1739159900000|2025-02-10 03:58:20|6043.31|6042.61|6043.19|6042.49|6043.31|6042.61|6043.19|6042.49|25
1739159910000|2025-02-10 03:58:30|||||||||2
1739159920000|2025-02-10 03:58:40|6043.31|6042.61|6043.31|6042.61|6043.31|6042.61|6043.31|6042.61|20
1739159930000|2025-02-10 03:58:50|6043.44|6042.74|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|61
1739159940000|2025-02-10 03:59:00|6043.56|6042.86|6043.69|6042.99|6043.69|6042.99|6043.56|6042.86|13
1739159950000|2025-02-10 03:59:10|6043.81|6043.11|6043.69|6042.99|6043.81|6043.11|6043.69|6042.99|24
1739159960000|2025-02-10 03:59:20|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|18
1739159970000|2025-02-10 03:59:30|||||||||56
1739159980000|2025-02-10 03:59:40|||||||||7
1739159990000|2025-02-10 03:59:50|||||||||3
1739160000000|2025-02-10 04:00:00|6044.06|6043.36|6044.06|6043.36|6044.06|6043.36|6043.94|6043.24|17
1739160010000|2025-02-10 04:00:10|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|6
1739160030000|2025-02-10 04:00:30|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|19
1739160040000|2025-02-10 04:00:40|||||||||5
1739160050000|2025-02-10 04:00:50|||||||||3
1739160060000|2025-02-10 04:01:00|||||||||5
1739160080000|2025-02-10 04:01:20|6043.56|6042.86|6043.69|6042.99|6043.69|6042.99|6043.56|6042.86|21
1739160090000|2025-02-10 04:01:30|6043.81|6043.11|6043.69|6042.99|6043.81|6043.11|6043.69|6042.99|8
1739160100000|2025-02-10 04:01:40|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.69|6042.99|7
1739160110000|2025-02-10 04:01:50|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|19
1739160120000|2025-02-10 04:02:00|6043.56|6042.86|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|9
1739160130000|2025-02-10 04:02:10|6043.81|6043.11|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|10
1739160140000|2025-02-10 04:02:20|6043.44|6042.74|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|15
1739160150000|2025-02-10 04:02:30|||||||||1
1739160160000|2025-02-10 04:02:40|||||||||21
1739160170000|2025-02-10 04:02:50|6044.06|6043.36|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|59
1739160180000|2025-02-10 04:03:00|6044.06|6043.36|6043.94|6043.24|6044.06|6043.36|6043.94|6043.24|42
1739160190000|2025-02-10 04:03:10|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|19
1739160230000|2025-02-10 04:03:50|||||||||5
1739160240000|2025-02-10 04:04:00|||||||||5
1739160250000|2025-02-10 04:04:10|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|10
1739160260000|2025-02-10 04:04:20|||||||||7
1739160280000|2025-02-10 04:04:40|||||||||3
1739160300000|2025-02-10 04:05:00|||||||||8
1739160310000|2025-02-10 04:05:10|||||||||1
1739160320000|2025-02-10 04:05:20|||||||||1
1739160330000|2025-02-10 04:05:30|6043.56|6042.86|6043.44|6042.74|6043.56|6042.86|6043.44|6042.74|36
1739160340000|2025-02-10 04:05:40|||||||||11
1739160350000|2025-02-10 04:05:50|6043.56|6042.86|6043.44|6042.74|6043.56|6042.86|6043.44|6042.74|14
1739160360000|2025-02-10 04:06:00|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|21
1739160370000|2025-02-10 04:06:10|||||||||1
1739160380000|2025-02-10 04:06:20|||||||||1
1739160400000|2025-02-10 04:06:40|6043.56|6042.86|6043.44|6042.74|6043.56|6042.86|6043.44|6042.74|13
1739160410000|2025-02-10 04:06:50|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|5
1739160420000|2025-02-10 04:07:00|||||||||3
1739160430000|2025-02-10 04:07:10|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|18
1739160440000|2025-02-10 04:07:20|||||||||9
1739160470000|2025-02-10 04:07:50|||||||||8
1739160480000|2025-02-10 04:08:00|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|25
1739160490000|2025-02-10 04:08:10|||||||||2
1739160500000|2025-02-10 04:08:20|||||||||1
1739160510000|2025-02-10 04:08:30|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|7
1739160520000|2025-02-10 04:08:40|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|31
1739160530000|2025-02-10 04:08:50|||||||||3
1739160540000|2025-02-10 04:09:00|||||||||8
1739160550000|2025-02-10 04:09:10|||||||||2
1739160570000|2025-02-10 04:09:30|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|14
1739160580000|2025-02-10 04:09:40|6043.94|6043.24|6043.94|6043.24|6044.06|6043.36|6043.94|6043.24|16
1739160590000|2025-02-10 04:09:50|6044.06|6043.36|6043.94|6043.24|6044.06|6043.36|6043.94|6043.24|32
1739160600000|2025-02-10 04:10:00|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|9
1739160610000|2025-02-10 04:10:10|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|41
1739160620000|2025-02-10 04:10:20|||||||||3
1739160650000|2025-02-10 04:10:50|||||||||20
1739160660000|2025-02-10 04:11:00|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|12
1739160670000|2025-02-10 04:11:10|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|14
1739160680000|2025-02-10 04:11:20|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|7
1739160690000|2025-02-10 04:11:30|||||||||7
1739160700000|2025-02-10 04:11:40|||||||||2
1739160710000|2025-02-10 04:11:50|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|20
1739160720000|2025-02-10 04:12:00|6043.81|6043.11|6043.81|6043.11|6043.81|6043.11|6043.81|6043.11|7
1739160730000|2025-02-10 04:12:10|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|0
1739160750000|2025-02-10 04:12:30|||||||||4
1739160770000|2025-02-10 04:12:50|6043.44|6042.74|6043.56|6042.86|6043.69|6042.99|6043.44|6042.74|28
1739160780000|2025-02-10 04:13:00|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|1
1739160800000|2025-02-10 04:13:20|||||||||2
1739160810000|2025-02-10 04:13:30|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|18
1739160830000|2025-02-10 04:13:50|||||||||14
1739160850000|2025-02-10 04:14:10|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|12
1739160860000|2025-02-10 04:14:20|||||||||2
1739160870000|2025-02-10 04:14:30|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|2
1739160880000|2025-02-10 04:14:40|6043.81|6043.11|6043.81|6043.11|6043.81|6043.11|6043.81|6043.11|2
1739160890000|2025-02-10 04:14:50|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|2
1739160910000|2025-02-10 04:15:10|6043.69|6042.99|6043.94|6043.24|6043.94|6043.24|6043.69|6042.99|21
1739160920000|2025-02-10 04:15:20|||||||||1
1739160940000|2025-02-10 04:15:40|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|18
1739160960000|2025-02-10 04:16:00|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|73
1739160970000|2025-02-10 04:16:10|6044.31|6043.61|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|12
1739160980000|2025-02-10 04:16:20|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6
1739160990000|2025-02-10 04:16:30|||||||||2
1739161010000|2025-02-10 04:16:50|6044.19|6043.49|6044.06|6043.36|6044.19|6043.49|6043.94|6043.24|6
1739161020000|2025-02-10 04:17:00|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|5
1739161030000|2025-02-10 04:17:10|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|3
1739161040000|2025-02-10 04:17:20|||||||||13
1739161050000|2025-02-10 04:17:30|6044.06|6043.36|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|16
1739161060000|2025-02-10 04:17:40|6044.06|6043.36|6044.06|6043.36|6044.06|6043.36|6044.06|6043.36|3
1739161070000|2025-02-10 04:17:50|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|5
1739161080000|2025-02-10 04:18:00|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|5
1739161090000|2025-02-10 04:18:10|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|11
1739161100000|2025-02-10 04:18:20|||||||||9
1739161120000|2025-02-10 04:18:40|||||||||4
1739161130000|2025-02-10 04:18:50|||||||||12
1739161140000|2025-02-10 04:19:00|6044.06|6043.36|6044.06|6043.36|6044.19|6043.49|6044.06|6043.36|16
1739161150000|2025-02-10 04:19:10|6044.19|6043.49|6044.06|6043.36|6044.19|6043.49|6043.94|6043.24|18
1739161160000|2025-02-10 04:19:20|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|0
1739161170000|2025-02-10 04:19:30|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|28
1739161190000|2025-02-10 04:19:50|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|17
1739161200000|2025-02-10 04:20:00|||||||||2
1739161210000|2025-02-10 04:20:10|||||||||8
1739161230000|2025-02-10 04:20:30|||||||||3
1739161240000|2025-02-10 04:20:40|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|12
1739161250000|2025-02-10 04:20:50|||||||||2
1739161260000|2025-02-10 04:21:00|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|16
1739161280000|2025-02-10 04:21:20|||||||||1
1739161290000|2025-02-10 04:21:30|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|42
1739161300000|2025-02-10 04:21:40|||||||||2
1739161340000|2025-02-10 04:22:20|6043.94|6043.24|6044.06|6043.36|6044.06|6043.36|6043.94|6043.24|41
1739161350000|2025-02-10 04:22:30|6043.94|6043.24|6044.06|6043.36|6044.06|6043.36|6043.94|6043.24|9
1739161360000|2025-02-10 04:22:40|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.06|6043.36|2
1739161370000|2025-02-10 04:22:50|6044.44|6043.74|6044.31|6043.61|6044.44|6043.74|6044.31|6043.61|30
1739161380000|2025-02-10 04:23:00|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|5
1739161400000|2025-02-10 04:23:20|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6
1739161410000|2025-02-10 04:23:30|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|17
1739161420000|2025-02-10 04:23:40|6044.31|6043.61|6044.44|6043.74|6044.44|6043.74|6044.31|6043.61|3
1739161440000|2025-02-10 04:24:00|6044.69|6043.99|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|86
1739161450000|2025-02-10 04:24:10|6045.31|6044.61|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|194
1739161460000|2025-02-10 04:24:20|6045.31|6044.61|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|13
1739161470000|2025-02-10 04:24:30|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|20
1739161480000|2025-02-10 04:24:40|6045.19|6044.49|6045.19|6044.49|6045.31|6044.61|6045.19|6044.49|26
1739161490000|2025-02-10 04:24:50|6045.31|6044.61|6045.19|6044.49|6045.31|6044.61|6045.19|6044.49|11
1739161520000|2025-02-10 04:25:20|6044.94|6044.24|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|30
1739161550000|2025-02-10 04:25:50|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|9
1739161560000|2025-02-10 04:26:00|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|17
1739161570000|2025-02-10 04:26:10|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.81|6044.11|3
1739161580000|2025-02-10 04:26:20|||||||||2
1739161600000|2025-02-10 04:26:40|||||||||5
1739161620000|2025-02-10 04:27:00|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|12
1739161640000|2025-02-10 04:27:20|||||||||2
1739161650000|2025-02-10 04:27:30|||||||||9
1739161660000|2025-02-10 04:27:40|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|25
1739161670000|2025-02-10 04:27:50|||||||||2
1739161700000|2025-02-10 04:28:20|||||||||6
1739161710000|2025-02-10 04:28:30|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|20
1739161720000|2025-02-10 04:28:40|||||||||4
1739161730000|2025-02-10 04:28:50|||||||||13
1739161740000|2025-02-10 04:29:00|||||||||15
1739161750000|2025-02-10 04:29:10|||||||||2
1739161760000|2025-02-10 04:29:20|||||||||1
1739161770000|2025-02-10 04:29:30|||||||||1
1739161790000|2025-02-10 04:29:50|||||||||9
1739161800000|2025-02-10 04:30:00|6045.19|6044.49|6045.44|6044.74|6045.69|6044.99|6045.19|6044.49|66
1739161810000|2025-02-10 04:30:10|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|16
1739161820000|2025-02-10 04:30:20|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|11
1739161830000|2025-02-10 04:30:30|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|14
1739161840000|2025-02-10 04:30:40|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|20
1739161850000|2025-02-10 04:30:50|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|23
1739161860000|2025-02-10 04:31:00|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|18
1739161870000|2025-02-10 04:31:10|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|18
1739161880000|2025-02-10 04:31:20|6044.69|6043.99|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|8
1739161890000|2025-02-10 04:31:30|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.81|6044.11|8
1739161900000|2025-02-10 04:31:40|6044.81|6044.11|6044.81|6044.11|6044.81|6044.11|6044.81|6044.11|10
1739161910000|2025-02-10 04:31:50|6044.69|6043.99|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|12
1739161920000|2025-02-10 04:32:00|||||||||14
1739161930000|2025-02-10 04:32:10|||||||||1
1739161940000|2025-02-10 04:32:20|||||||||3
1739161960000|2025-02-10 04:32:40|6044.44|6043.74|6044.69|6043.99|6044.69|6043.99|6044.44|6043.74|27
1739161980000|2025-02-10 04:33:00|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|16
1739162010000|2025-02-10 04:33:30|||||||||3
1739162030000|2025-02-10 04:33:50|||||||||2
1739162040000|2025-02-10 04:34:00|||||||||5
1739162060000|2025-02-10 04:34:20|||||||||2
1739162070000|2025-02-10 04:34:30|||||||||5
1739162090000|2025-02-10 04:34:50|||||||||11
1739162100000|2025-02-10 04:35:00|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|7
1739162110000|2025-02-10 04:35:10|||||||||7
1739162120000|2025-02-10 04:35:20|||||||||6
1739162130000|2025-02-10 04:35:30|||||||||6
1739162150000|2025-02-10 04:35:50|||||||||4
1739162160000|2025-02-10 04:36:00|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|93
1739162170000|2025-02-10 04:36:10|||||||||14
1739162190000|2025-02-10 04:36:30|||||||||6
1739162210000|2025-02-10 04:36:50|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|5
1739162230000|2025-02-10 04:37:10|||||||||10
1739162250000|2025-02-10 04:37:30|6044.31|6043.61|6044.19|6043.49|6044.31|6043.61|6044.19|6043.49|8
1739162260000|2025-02-10 04:37:40|||||||||20
1739162270000|2025-02-10 04:37:50|||||||||1
1739162280000|2025-02-10 04:38:00|||||||||2
1739162290000|2025-02-10 04:38:10|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|15
1739162300000|2025-02-10 04:38:20|6044.19|6043.49|6044.06|6043.36|6044.19|6043.49|6044.06|6043.36|19
1739162310000|2025-02-10 04:38:30|6043.94|6043.24|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|3
1739162320000|2025-02-10 04:38:40|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|10
1739162330000|2025-02-10 04:38:50|||||||||1
1739162340000|2025-02-10 04:39:00|6044.19|6043.49|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|11
1739162350000|2025-02-10 04:39:10|||||||||3
1739162360000|2025-02-10 04:39:20|||||||||2
1739162370000|2025-02-10 04:39:30|6044.31|6043.61|6044.31|6043.61|6044.31|6043.61|6044.31|6043.61|6
1739162380000|2025-02-10 04:39:40|6044.44|6043.74|6044.31|6043.61|6044.44|6043.74|6044.31|6043.61|1
1739162390000|2025-02-10 04:39:50|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.31|6043.61|0
1739162400000|2025-02-10 04:40:00|6044.31|6043.61|6044.19|6043.49|6044.31|6043.61|6043.94|6043.24|11
1739162410000|2025-02-10 04:40:10|||||||||3
1739162420000|2025-02-10 04:40:20|||||||||2
1739162440000|2025-02-10 04:40:40|6044.31|6043.61|6044.19|6043.49|6044.31|6043.61|6044.19|6043.49|29
1739162460000|2025-02-10 04:41:00|||||||||3
1739162480000|2025-02-10 04:41:20|||||||||1
1739162500000|2025-02-10 04:41:40|6044.06|6043.36|6044.06|6043.36|6044.06|6043.36|6043.94|6043.24|22
1739162510000|2025-02-10 04:41:50|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|7
1739162520000|2025-02-10 04:42:00|||||||||4
1739162530000|2025-02-10 04:42:10|||||||||4
1739162540000|2025-02-10 04:42:20|||||||||4
1739162570000|2025-02-10 04:42:50|||||||||3
1739162590000|2025-02-10 04:43:10|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|15
1739162600000|2025-02-10 04:43:20|||||||||56
1739162610000|2025-02-10 04:43:30|||||||||6
1739162620000|2025-02-10 04:43:40|6043.56|6042.86|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|23
1739162630000|2025-02-10 04:43:50|||||||||4
1739162640000|2025-02-10 04:44:00|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|44
1739162650000|2025-02-10 04:44:10|||||||||1
1739162660000|2025-02-10 04:44:20|||||||||3
1739162670000|2025-02-10 04:44:30|||||||||4
1739162680000|2025-02-10 04:44:40|||||||||4
1739162700000|2025-02-10 04:45:00|||||||||1
1739162710000|2025-02-10 04:45:10|||||||||2
1739162720000|2025-02-10 04:45:20|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|12
1739162740000|2025-02-10 04:45:40|||||||||12
1739162750000|2025-02-10 04:45:50|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|35
1739162760000|2025-02-10 04:46:00|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|80
1739162770000|2025-02-10 04:46:10|||||||||14
1739162780000|2025-02-10 04:46:20|||||||||6
1739162790000|2025-02-10 04:46:30|||||||||1
1739162800000|2025-02-10 04:46:40|||||||||13
1739162810000|2025-02-10 04:46:50|||||||||7
1739162820000|2025-02-10 04:47:00|6042.69|6041.99|6042.81|6042.11|6042.81|6042.11|6042.69|6041.99|11
1739162830000|2025-02-10 04:47:10|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|3
1739162840000|2025-02-10 04:47:20|||||||||23
1739162850000|2025-02-10 04:47:30|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|4
1739162860000|2025-02-10 04:47:40|6042.81|6042.11|6042.81|6042.11|6042.81|6042.11|6042.81|6042.11|44
1739162870000|2025-02-10 04:47:50|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|2
1739162900000|2025-02-10 04:48:20|6043.06|6042.36|6042.94|6042.24|6043.06|6042.36|6042.94|6042.24|16
1739162910000|2025-02-10 04:48:30|||||||||5
1739162920000|2025-02-10 04:48:40|||||||||20
1739162930000|2025-02-10 04:48:50|||||||||10
1739162940000|2025-02-10 04:49:00|||||||||5
1739162970000|2025-02-10 04:49:30|||||||||7
1739162990000|2025-02-10 04:49:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|9
1739163000000|2025-02-10 04:50:00|||||||||2
1739163030000|2025-02-10 04:50:30|||||||||7
1739163040000|2025-02-10 04:50:40|||||||||13
1739163050000|2025-02-10 04:50:50|6042.81|6042.11|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|30
1739163060000|2025-02-10 04:51:00|||||||||4
1739163070000|2025-02-10 04:51:10|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|17
1739163080000|2025-02-10 04:51:20|||||||||4
1739163090000|2025-02-10 04:51:30|||||||||6
1739163100000|2025-02-10 04:51:40|||||||||2
1739163110000|2025-02-10 04:51:50|||||||||5
1739163120000|2025-02-10 04:52:00|6042.69|6041.99|6042.56|6041.86|6042.69|6041.99|6042.56|6041.86|34
1739163130000|2025-02-10 04:52:10|6042.44|6041.74|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|4
1739163140000|2025-02-10 04:52:20|||||||||4
1739163160000|2025-02-10 04:52:40|||||||||3
1739163190000|2025-02-10 04:53:10|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|9
1739163200000|2025-02-10 04:53:20|||||||||10
1739163230000|2025-02-10 04:53:50|||||||||2
1739163240000|2025-02-10 04:54:00|||||||||1
1739163250000|2025-02-10 04:54:10|||||||||2
1739163270000|2025-02-10 04:54:30|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|3
1739163280000|2025-02-10 04:54:40|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|11
1739163290000|2025-02-10 04:54:50|||||||||3
1739163300000|2025-02-10 04:55:00|||||||||1
1739163310000|2025-02-10 04:55:10|6042.44|6041.74|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|19
1739163320000|2025-02-10 04:55:20|||||||||3
1739163330000|2025-02-10 04:55:30|||||||||5
1739163340000|2025-02-10 04:55:40|||||||||6
1739163350000|2025-02-10 04:55:50|6042.44|6041.74|6042.31|6041.61|6042.44|6041.74|6042.31|6041.61|14
1739163360000|2025-02-10 04:56:00|6042.19|6041.49|6042.44|6041.74|6042.44|6041.74|6042.19|6041.49|2
1739163370000|2025-02-10 04:56:10|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|17
1739163380000|2025-02-10 04:56:20|6042.31|6041.61|6042.31|6041.61|6042.31|6041.61|6042.31|6041.61|11
1739163390000|2025-02-10 04:56:30|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|1
1739163400000|2025-02-10 04:56:40|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|20
1739163410000|2025-02-10 04:56:50|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|28
1739163420000|2025-02-10 04:57:00|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.06|6041.36|35
1739163430000|2025-02-10 04:57:10|6042.06|6041.36|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|3
1739163440000|2025-02-10 04:57:20|6041.94|6041.24|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|11
1739163450000|2025-02-10 04:57:30|||||||||1
1739163470000|2025-02-10 04:57:50|||||||||1
1739163480000|2025-02-10 04:58:00|||||||||3
1739163490000|2025-02-10 04:58:10|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|18
1739163500000|2025-02-10 04:58:20|||||||||15
1739163510000|2025-02-10 04:58:30|||||||||4
1739163520000|2025-02-10 04:58:40|||||||||3
1739163540000|2025-02-10 04:59:00|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|11
1739163560000|2025-02-10 04:59:20|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|41
1739163580000|2025-02-10 04:59:40|||||||||14
1739163590000|2025-02-10 04:59:50|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.81|6041.11|63
1739163600000|2025-02-10 05:00:00|6042.19|6041.49|6042.44|6041.74|6042.44|6041.74|6042.19|6041.49|32
1739163610000|2025-02-10 05:00:10|6042.31|6041.61|6042.44|6041.74|6042.44|6041.74|6042.31|6041.61|22
1739163620000|2025-02-10 05:00:20|6042.31|6041.61|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|12
1739163650000|2025-02-10 05:00:50|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|15
1739163660000|2025-02-10 05:01:00|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|13
1739163670000|2025-02-10 05:01:10|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|32
1739163680000|2025-02-10 05:01:20|6042.06|6041.36|6042.19|6041.49|6042.19|6041.49|6042.06|6041.36|15
1739163690000|2025-02-10 05:01:30|||||||||12
1739163710000|2025-02-10 05:01:50|||||||||3
1739163720000|2025-02-10 05:02:00|||||||||1
1739163740000|2025-02-10 05:02:20|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|9
1739163750000|2025-02-10 05:02:30|||||||||32
1739163760000|2025-02-10 05:02:40|||||||||4
1739163770000|2025-02-10 05:02:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|15
1739163780000|2025-02-10 05:03:00|6042.56|6041.86|6042.44|6041.74|6042.56|6041.86|6042.44|6041.74|15
1739163790000|2025-02-10 05:03:10|||||||||1
1739163810000|2025-02-10 05:03:30|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|7
1739163820000|2025-02-10 05:03:40|6042.44|6041.74|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|23
1739163830000|2025-02-10 05:03:50|6042.56|6041.86|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|30
1739163840000|2025-02-10 05:04:00|6042.69|6041.99|6042.81|6042.11|6042.94|6042.24|6042.69|6041.99|14
1739163850000|2025-02-10 05:04:10|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|0
1739163860000|2025-02-10 05:04:20|||||||||2
1739163870000|2025-02-10 05:04:30|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|13
1739163880000|2025-02-10 05:04:40|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|13
1739163890000|2025-02-10 05:04:50|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|58
1739163900000|2025-02-10 05:05:00|6043.19|6042.49|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|9
1739163910000|2025-02-10 05:05:10|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.56|6042.86|55
1739163920000|2025-02-10 05:05:20|6043.94|6043.24|6044.69|6043.99|6044.69|6043.99|6043.94|6043.24|162
1739163930000|2025-02-10 05:05:30|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|41
1739163940000|2025-02-10 05:05:40|6044.31|6043.61|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|27
1739163960000|2025-02-10 05:06:00|6044.31|6043.61|6044.19|6043.49|6044.31|6043.61|6044.19|6043.49|5
1739163970000|2025-02-10 05:06:10|||||||||2
1739163980000|2025-02-10 05:06:20|6044.31|6043.61|6044.19|6043.49|6044.31|6043.61|6044.19|6043.49|13
1739163990000|2025-02-10 05:06:30|6044.31|6043.61|6044.31|6043.61|6044.44|6043.74|6044.31|6043.61|7
1739164000000|2025-02-10 05:06:40|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|21
1739164010000|2025-02-10 05:06:50|6044.31|6043.61|6044.31|6043.61|6044.31|6043.61|6044.31|6043.61|33
1739164020000|2025-02-10 05:07:00|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|5
1739164030000|2025-02-10 05:07:10|||||||||3
1739164040000|2025-02-10 05:07:20|6044.44|6043.74|6044.44|6043.74|6044.69|6043.99|6044.44|6043.74|59
1739164050000|2025-02-10 05:07:30|||||||||2
1739164090000|2025-02-10 05:08:10|||||||||2
1739164100000|2025-02-10 05:08:20|||||||||3
1739164110000|2025-02-10 05:08:30|||||||||4
1739164120000|2025-02-10 05:08:40|||||||||1
1739164130000|2025-02-10 05:08:50|||||||||1
1739164150000|2025-02-10 05:09:10|||||||||7
1739164160000|2025-02-10 05:09:20|||||||||3
1739164170000|2025-02-10 05:09:30|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|17
1739164180000|2025-02-10 05:09:40|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|12
1739164190000|2025-02-10 05:09:50|||||||||2
1739164200000|2025-02-10 05:10:00|||||||||4
1739164210000|2025-02-10 05:10:10|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|9
1739164220000|2025-02-10 05:10:20|||||||||18
1739164230000|2025-02-10 05:10:30|||||||||5
1739164240000|2025-02-10 05:10:40|||||||||3
1739164250000|2025-02-10 05:10:50|||||||||2
1739164260000|2025-02-10 05:11:00|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|16
1739164270000|2025-02-10 05:11:10|||||||||2
1739164280000|2025-02-10 05:11:20|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|12
1739164290000|2025-02-10 05:11:30|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|40
1739164310000|2025-02-10 05:11:50|||||||||22
1739164320000|2025-02-10 05:12:00|6044.94|6044.24|6045.19|6044.49|6045.44|6044.74|6044.94|6044.24|143
1739164330000|2025-02-10 05:12:10|6045.44|6044.74|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|27
1739164340000|2025-02-10 05:12:20|6045.31|6044.61|6045.19|6044.49|6045.31|6044.61|6045.19|6044.49|7
1739164350000|2025-02-10 05:12:30|6045.31|6044.61|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|51
1739164360000|2025-02-10 05:12:40|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6044.69|6043.99|121
1739164370000|2025-02-10 05:12:50|||||||||2
1739164380000|2025-02-10 05:13:00|||||||||3
1739164390000|2025-02-10 05:13:10|||||||||16
1739164400000|2025-02-10 05:13:20|6045.31|6044.61|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|23
1739164410000|2025-02-10 05:13:30|||||||||15
1739164420000|2025-02-10 05:13:40|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|68
1739164430000|2025-02-10 05:13:50|||||||||14
1739164440000|2025-02-10 05:14:00|6045.69|6044.99|6045.44|6044.74|6045.69|6044.99|6045.44|6044.74|36
1739164450000|2025-02-10 05:14:10|||||||||6
1739164460000|2025-02-10 05:14:20|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.56|6044.86|39
1739164470000|2025-02-10 05:14:30|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|3
1739164480000|2025-02-10 05:14:40|||||||||2
1739164490000|2025-02-10 05:14:50|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|9
1739164500000|2025-02-10 05:15:00|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|27
1739164510000|2025-02-10 05:15:10|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|10
1739164520000|2025-02-10 05:15:20|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|8
1739164530000|2025-02-10 05:15:30|6045.44|6044.74|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|26
1739164540000|2025-02-10 05:15:40|6045.44|6044.74|6045.94|6045.24|6045.94|6045.24|6045.44|6044.74|21
1739164550000|2025-02-10 05:15:50|||||||||4
1739164560000|2025-02-10 05:16:00|6045.81|6045.11|6045.69|6044.99|6045.81|6045.11|6045.69|6044.99|16
1739164570000|2025-02-10 05:16:10|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|4
1739164580000|2025-02-10 05:16:20|||||||||1
1739164590000|2025-02-10 05:16:30|||||||||2
1739164600000|2025-02-10 05:16:40|||||||||1
1739164610000|2025-02-10 05:16:50|||||||||32
1739164620000|2025-02-10 05:17:00|6045.69|6044.99|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|13
1739164640000|2025-02-10 05:17:20|6046.19|6045.49|6045.69|6044.99|6046.19|6045.49|6045.69|6044.99|106
1739164650000|2025-02-10 05:17:30|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6
1739164660000|2025-02-10 05:17:40|6045.31|6044.61|6045.44|6044.74|6045.44|6044.74|6045.31|6044.61|19
1739164670000|2025-02-10 05:17:50|||||||||12
1739164680000|2025-02-10 05:18:00|||||||||2
1739164700000|2025-02-10 05:18:20|6045.31|6044.61|6045.19|6044.49|6045.31|6044.61|6045.19|6044.49|13
1739164710000|2025-02-10 05:18:30|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6
1739164720000|2025-02-10 05:18:40|6045.69|6044.99|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|21
1739164730000|2025-02-10 05:18:50|||||||||3
1739164740000|2025-02-10 05:19:00|6045.69|6044.99|6046.06|6045.36|6046.19|6045.49|6045.69|6044.99|32
1739164750000|2025-02-10 05:19:10|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|0
1739164760000|2025-02-10 05:19:20|||||||||4
1739164770000|2025-02-10 05:19:30|6045.81|6045.11|6045.94|6045.24|6045.94|6045.24|6045.81|6045.11|15
1739164780000|2025-02-10 05:19:40|6045.69|6044.99|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|7
1739164790000|2025-02-10 05:19:50|6045.81|6045.11|6045.81|6045.11|6045.94|6045.24|6045.81|6045.11|7
1739164800000|2025-02-10 05:20:00|6045.94|6045.24|6045.94|6045.24|6046.06|6045.36|6045.94|6045.24|26
1739164810000|2025-02-10 05:20:10|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|14
1739164820000|2025-02-10 05:20:20|||||||||1
1739164830000|2025-02-10 05:20:30|6045.81|6045.11|6045.69|6044.99|6045.81|6045.11|6045.69|6044.99|6
1739164840000|2025-02-10 05:20:40|||||||||4
1739164850000|2025-02-10 05:20:50|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|11
1739164860000|2025-02-10 05:21:00|6045.69|6044.99|6045.56|6044.86|6045.69|6044.99|6045.44|6044.74|22
1739164870000|2025-02-10 05:21:10|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|1
1739164880000|2025-02-10 05:21:20|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|5
1739164890000|2025-02-10 05:21:30|||||||||1
1739164900000|2025-02-10 05:21:40|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.06|6045.36|54
1739164910000|2025-02-10 05:21:50|6046.06|6045.36|6046.19|6045.49|6046.19|6045.49|6045.94|6045.24|20
1739164920000|2025-02-10 05:22:00|6045.94|6045.24|6046.06|6045.36|6046.19|6045.49|6045.94|6045.24|11
1739164930000|2025-02-10 05:22:10|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|2
1739164940000|2025-02-10 05:22:20|||||||||24
1739164950000|2025-02-10 05:22:30|6046.44|6045.74|6046.31|6045.61|6046.44|6045.74|6046.19|6045.49|24
1739164960000|2025-02-10 05:22:40|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|3
1739164970000|2025-02-10 05:22:50|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|65
1739164980000|2025-02-10 05:23:00|6047.44|6046.74|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|124
1739164990000|2025-02-10 05:23:10|6047.31|6046.61|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|30
1739165000000|2025-02-10 05:23:20|||||||||8
1739165010000|2025-02-10 05:23:30|6047.44|6046.74|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|23
1739165020000|2025-02-10 05:23:40|||||||||14
1739165030000|2025-02-10 05:23:50|||||||||3
1739165040000|2025-02-10 05:24:00|6047.06|6046.36|6046.94|6046.24|6047.06|6046.36|6046.94|6046.24|17
1739165050000|2025-02-10 05:24:10|6047.06|6046.36|6046.69|6045.99|6047.06|6046.36|6046.69|6045.99|36
1739165060000|2025-02-10 05:24:20|||||||||3
1739165070000|2025-02-10 05:24:30|||||||||2
1739165080000|2025-02-10 05:24:40|6046.56|6045.86|6046.56|6045.86|6046.69|6045.99|6046.56|6045.86|16
1739165090000|2025-02-10 05:24:50|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|16
1739165100000|2025-02-10 05:25:00|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|19
1739165110000|2025-02-10 05:25:10|6046.56|6045.86|6046.69|6045.99|6046.69|6045.99|6046.56|6045.86|2
1739165120000|2025-02-10 05:25:20|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|5
1739165130000|2025-02-10 05:25:30|6046.19|6045.49|6046.44|6045.74|6046.44|6045.74|6046.19|6045.49|31
1739165140000|2025-02-10 05:25:40|6046.31|6045.61|6046.31|6045.61|6046.31|6045.61|6046.19|6045.49|18
1739165150000|2025-02-10 05:25:50|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.31|6045.61|7
1739165160000|2025-02-10 05:26:00|||||||||13
1739165170000|2025-02-10 05:26:10|||||||||2
1739165180000|2025-02-10 05:26:20|||||||||3
1739165190000|2025-02-10 05:26:30|||||||||3
1739165210000|2025-02-10 05:26:50|||||||||6
1739165220000|2025-02-10 05:27:00|6046.56|6045.86|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|24
1739165230000|2025-02-10 05:27:10|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|24
1739165240000|2025-02-10 05:27:20|||||||||4
1739165250000|2025-02-10 05:27:30|||||||||2
1739165260000|2025-02-10 05:27:40|6046.69|6045.99|6046.56|6045.86|6046.69|6045.99|6046.56|6045.86|16
1739165270000|2025-02-10 05:27:50|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|32
1739165280000|2025-02-10 05:28:00|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|9
1739165290000|2025-02-10 05:28:10|||||||||2
1739165300000|2025-02-10 05:28:20|||||||||9
1739165310000|2025-02-10 05:28:30|6046.44|6045.74|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|26
1739165320000|2025-02-10 05:28:40|||||||||3
1739165330000|2025-02-10 05:28:50|||||||||2
1739165340000|2025-02-10 05:29:00|6046.44|6045.74|6046.56|6045.86|6046.69|6045.99|6046.44|6045.74|35
1739165350000|2025-02-10 05:29:10|6046.44|6045.74|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|6
1739165360000|2025-02-10 05:29:20|6046.56|6045.86|6046.56|6045.86|6046.69|6045.99|6046.44|6045.74|21
1739165370000|2025-02-10 05:29:30|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|4
1739165380000|2025-02-10 05:29:40|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|8
1739165390000|2025-02-10 05:29:50|6046.44|6045.74|6046.69|6045.99|6046.69|6045.99|6046.44|6045.74|19
1739165400000|2025-02-10 05:30:00|6046.81|6046.11|6046.44|6045.74|6046.81|6046.11|6046.44|6045.74|22
1739165410000|2025-02-10 05:30:10|6046.69|6045.99|6047.19|6046.49|6048.19|6047.49|6046.69|6045.99|399
1739165420000|2025-02-10 05:30:20|6046.94|6046.24|6045.94|6045.24|6046.94|6046.24|6045.94|6045.24|136
1739165430000|2025-02-10 05:30:30|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|69
1739165440000|2025-02-10 05:30:40|6045.56|6044.86|6045.44|6044.74|6045.69|6044.99|6045.44|6044.74|29
1739165450000|2025-02-10 05:30:50|6045.69|6044.99|6045.44|6044.74|6045.69|6044.99|6045.44|6044.74|24
1739165460000|2025-02-10 05:31:00|6045.56|6044.86|6046.06|6045.36|6046.06|6045.36|6045.56|6044.86|39
1739165470000|2025-02-10 05:31:10|6045.94|6045.24|6046.19|6045.49|6046.19|6045.49|6045.94|6045.24|7
1739165480000|2025-02-10 05:31:20|6045.94|6045.24|6045.94|6045.24|6046.06|6045.36|6045.94|6045.24|14
1739165490000|2025-02-10 05:31:30|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|2
1739165500000|2025-02-10 05:31:40|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|27
1739165510000|2025-02-10 05:31:50|6046.81|6046.11|6046.69|6045.99|6046.81|6046.11|6046.69|6045.99|34
1739165520000|2025-02-10 05:32:00|6046.94|6046.24|6046.44|6045.74|6046.94|6046.24|6046.44|6045.74|42
1739165530000|2025-02-10 05:32:10|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|43
1739165540000|2025-02-10 05:32:20|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|68
1739165550000|2025-02-10 05:32:30|6046.94|6046.24|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|28
1739165560000|2025-02-10 05:32:40|||||||||5
1739165570000|2025-02-10 05:32:50|6046.94|6046.24|6047.06|6046.36|6047.19|6046.49|6046.94|6046.24|14
1739165580000|2025-02-10 05:33:00|6047.19|6046.49|6046.94|6046.24|6047.19|6046.49|6046.94|6046.24|8
1739165590000|2025-02-10 05:33:10|6047.06|6046.36|6046.94|6046.24|6047.06|6046.36|6046.94|6046.24|7
1739165600000|2025-02-10 05:33:20|6046.81|6046.11|6046.94|6046.24|6047.19|6046.49|6046.81|6046.11|58
1739165610000|2025-02-10 05:33:30|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|5
1739165620000|2025-02-10 05:33:40|||||||||5
1739165630000|2025-02-10 05:33:50|6047.06|6046.36|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|27
1739165640000|2025-02-10 05:34:00|6047.69|6046.99|6047.44|6046.74|6047.69|6046.99|6047.44|6046.74|58
1739165650000|2025-02-10 05:34:10|6047.69|6046.99|6047.69|6046.99|6047.69|6046.99|6047.69|6046.99|6
1739165660000|2025-02-10 05:34:20|6047.56|6046.86|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|14
1739165670000|2025-02-10 05:34:30|6047.94|6047.24|6048.06|6047.36|6048.19|6047.49|6047.94|6047.24|40
1739165680000|2025-02-10 05:34:40|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|18
1739165690000|2025-02-10 05:34:50|6048.44|6047.74|6048.94|6048.24|6048.94|6048.24|6048.44|6047.74|192
1739165700000|2025-02-10 05:35:00|6048.69|6047.99|6048.19|6047.49|6048.94|6048.24|6048.06|6047.36|89
1739165710000|2025-02-10 05:35:10|6047.94|6047.24|6047.94|6047.24|6048.06|6047.36|6047.94|6047.24|22
1739165720000|2025-02-10 05:35:20|6047.69|6046.99|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|24
1739165730000|2025-02-10 05:35:30|6047.81|6047.11|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|42
1739165740000|2025-02-10 05:35:40|6047.81|6047.11|6048.06|6047.36|6048.06|6047.36|6047.69|6046.99|18
1739165750000|2025-02-10 05:35:50|6048.19|6047.49|6048.06|6047.36|6048.19|6047.49|6047.94|6047.24|13
1739165760000|2025-02-10 05:36:00|6048.19|6047.49|6047.69|6046.99|6048.19|6047.49|6047.69|6046.99|31
1739165770000|2025-02-10 05:36:10|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|7
1739165780000|2025-02-10 05:36:20|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|8
1739165790000|2025-02-10 05:36:30|6047.31|6046.61|6047.19|6046.49|6047.31|6046.61|6047.19|6046.49|16
1739165800000|2025-02-10 05:36:40|6047.06|6046.36|6046.69|6045.99|6047.06|6046.36|6046.69|6045.99|30
1739165810000|2025-02-10 05:36:50|6046.94|6046.24|6046.94|6046.24|6047.06|6046.36|6046.94|6046.24|17
1739165820000|2025-02-10 05:37:00|6047.19|6046.49|6046.94|6046.24|6047.19|6046.49|6046.94|6046.24|20
1739165830000|2025-02-10 05:37:10|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|4
1739165840000|2025-02-10 05:37:20|||||||||3
1739165850000|2025-02-10 05:37:30|||||||||3
1739165860000|2025-02-10 05:37:40|||||||||4
1739165870000|2025-02-10 05:37:50|6047.06|6046.36|6047.06|6046.36|6047.06|6046.36|6047.06|6046.36|18
1739165880000|2025-02-10 05:38:00|6047.19|6046.49|6047.06|6046.36|6047.19|6046.49|6047.06|6046.36|16
1739165890000|2025-02-10 05:38:10|6046.94|6046.24|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|4
1739165900000|2025-02-10 05:38:20|6047.06|6046.36|6046.94|6046.24|6047.06|6046.36|6046.94|6046.24|4
1739165910000|2025-02-10 05:38:30|6046.69|6045.99|6046.94|6046.24|6046.94|6046.24|6046.69|6045.99|4
1739165920000|2025-02-10 05:38:40|6046.69|6045.99|6046.56|6045.86|6046.69|6045.99|6046.56|6045.86|40
1739165930000|2025-02-10 05:38:50|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.56|6045.86|55
1739165940000|2025-02-10 05:39:00|6046.44|6045.74|6046.56|6045.86|6046.69|6045.99|6046.44|6045.74|16
1739165950000|2025-02-10 05:39:10|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|8
1739165960000|2025-02-10 05:39:20|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|9
1739165970000|2025-02-10 05:39:30|6046.31|6045.61|6046.44|6045.74|6046.44|6045.74|6046.31|6045.61|10
1739165980000|2025-02-10 05:39:40|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|9
1739166000000|2025-02-10 05:40:00|||||||||4
1739166010000|2025-02-10 05:40:10|6046.31|6045.61|6046.19|6045.49|6046.31|6045.61|6046.19|6045.49|21
1739166020000|2025-02-10 05:40:20|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.19|6045.49|16
1739166030000|2025-02-10 05:40:30|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|16
1739166040000|2025-02-10 05:40:40|||||||||2
1739166050000|2025-02-10 05:40:50|6046.31|6045.61|6046.19|6045.49|6046.31|6045.61|6046.19|6045.49|19
1739166070000|2025-02-10 05:41:10|6046.06|6045.36|6046.19|6045.49|6046.19|6045.49|6046.06|6045.36|25
1739166080000|2025-02-10 05:41:20|6046.44|6045.74|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|42
1739166090000|2025-02-10 05:41:30|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|8
1739166100000|2025-02-10 05:41:40|6046.56|6045.86|6046.56|6045.86|6046.69|6045.99|6046.44|6045.74|21
1739166110000|2025-02-10 05:41:50|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.44|6045.74|9
1739166120000|2025-02-10 05:42:00|6046.56|6045.86|6046.56|6045.86|6046.56|6045.86|6046.56|6045.86|7
1739166130000|2025-02-10 05:42:10|6046.69|6045.99|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|6
1739166140000|2025-02-10 05:42:20|||||||||6
1739166150000|2025-02-10 05:42:30|6046.19|6045.49|6046.31|6045.61|6046.31|6045.61|6046.19|6045.49|9
1739166160000|2025-02-10 05:42:40|6046.44|6045.74|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|3
1739166170000|2025-02-10 05:42:50|||||||||3
1739166180000|2025-02-10 05:43:00|6046.31|6045.61|6046.06|6045.36|6046.31|6045.61|6046.06|6045.36|20
1739166190000|2025-02-10 05:43:10|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|11
1739166200000|2025-02-10 05:43:20|6046.06|6045.36|6046.06|6045.36|6046.06|6045.36|6045.94|6045.24|5
1739166210000|2025-02-10 05:43:30|6045.94|6045.24|6046.19|6045.49|6046.19|6045.49|6045.94|6045.24|4
1739166220000|2025-02-10 05:43:40|6045.94|6045.24|6045.94|6045.24|6046.06|6045.36|6045.94|6045.24|14
1739166230000|2025-02-10 05:43:50|||||||||1
1739166250000|2025-02-10 05:44:10|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|13
1739166260000|2025-02-10 05:44:20|||||||||3
1739166270000|2025-02-10 05:44:30|||||||||2
1739166280000|2025-02-10 05:44:40|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|9
1739166290000|2025-02-10 05:44:50|6046.19|6045.49|6046.44|6045.74|6046.44|6045.74|6046.19|6045.49|23
1739166300000|2025-02-10 05:45:00|6046.69|6045.99|6046.94|6046.24|6046.94|6046.24|6046.69|6045.99|32
1739166310000|2025-02-10 05:45:10|6047.19|6046.49|6046.94|6046.24|6047.19|6046.49|6046.94|6046.24|19
1739166320000|2025-02-10 05:45:20|6046.81|6046.11|6046.69|6045.99|6046.94|6046.24|6046.69|6045.99|22
1739166330000|2025-02-10 05:45:30|6046.56|6045.86|6046.44|6045.74|6046.56|6045.86|6046.44|6045.74|10
1739166340000|2025-02-10 05:45:40|||||||||7
1739166350000|2025-02-10 05:45:50|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6045.94|6045.24|30
1739166370000|2025-02-10 05:46:10|6046.44|6045.74|6046.31|6045.61|6046.44|6045.74|6046.31|6045.61|16
1739166380000|2025-02-10 05:46:20|6046.44|6045.74|6046.31|6045.61|6046.44|6045.74|6046.19|6045.49|6
1739166390000|2025-02-10 05:46:30|6046.19|6045.49|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|14
1739166400000|2025-02-10 05:46:40|||||||||3
1739166420000|2025-02-10 05:47:00|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|34
1739166430000|2025-02-10 05:47:10|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|22
1739166450000|2025-02-10 05:47:30|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|20
1739166460000|2025-02-10 05:47:40|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|10
1739166470000|2025-02-10 05:47:50|6045.81|6045.11|6045.94|6045.24|6045.94|6045.24|6045.81|6045.11|7
1739166480000|2025-02-10 05:48:00|6045.69|6044.99|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|15
1739166490000|2025-02-10 05:48:10|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|4
1739166510000|2025-02-10 05:48:30|6045.69|6044.99|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|25
1739166520000|2025-02-10 05:48:40|||||||||1
1739166530000|2025-02-10 05:48:50|6045.56|6044.86|6045.56|6044.86|6045.69|6044.99|6045.56|6044.86|5
1739166540000|2025-02-10 05:49:00|6045.69|6044.99|6045.44|6044.74|6045.69|6044.99|6045.44|6044.74|19
1739166550000|2025-02-10 05:49:10|6045.69|6044.99|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|28
1739166560000|2025-02-10 05:49:20|6045.81|6045.11|6045.94|6045.24|6045.94|6045.24|6045.81|6045.11|3
1739166570000|2025-02-10 05:49:30|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|18
1739166580000|2025-02-10 05:49:40|||||||||14
1739166590000|2025-02-10 05:49:50|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|3
1739166600000|2025-02-10 05:50:00|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|22
1739166610000|2025-02-10 05:50:10|6045.56|6044.86|6045.56|6044.86|6045.69|6044.99|6045.44|6044.74|9
1739166620000|2025-02-10 05:50:20|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|1
1739166640000|2025-02-10 05:50:40|6045.94|6045.24|6046.19|6045.49|6046.19|6045.49|6045.94|6045.24|37
1739166660000|2025-02-10 05:51:00|6045.94|6045.24|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|19
1739166680000|2025-02-10 05:51:20|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|11
1739166700000|2025-02-10 05:51:40|6046.31|6045.61|6045.94|6045.24|6046.44|6045.74|6045.94|6045.24|37
1739166710000|2025-02-10 05:51:50|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6
1739166720000|2025-02-10 05:52:00|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.81|6045.11|11
1739166730000|2025-02-10 05:52:10|||||||||2
1739166740000|2025-02-10 05:52:20|||||||||10
1739166750000|2025-02-10 05:52:30|||||||||5
1739166760000|2025-02-10 05:52:40|||||||||1
1739166770000|2025-02-10 05:52:50|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|7
1739166780000|2025-02-10 05:53:00|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|7
1739166790000|2025-02-10 05:53:10|6045.69|6044.99|6045.44|6044.74|6045.69|6044.99|6045.44|6044.74|8
1739166800000|2025-02-10 05:53:20|6045.19|6044.49|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|15
1739166810000|2025-02-10 05:53:30|6045.19|6044.49|6044.44|6043.74|6045.19|6044.49|6044.44|6043.74|91
1739166820000|2025-02-10 05:53:40|6044.56|6043.86|6044.44|6043.74|6044.56|6043.86|6044.44|6043.74|31
1739166830000|2025-02-10 05:53:50|6044.56|6043.86|6044.44|6043.74|6044.69|6043.99|6044.44|6043.74|22
1739166840000|2025-02-10 05:54:00|||||||||10
1739166850000|2025-02-10 05:54:10|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6
1739166860000|2025-02-10 05:54:20|6044.56|6043.86|6044.94|6044.24|6044.94|6044.24|6044.56|6043.86|30
1739166880000|2025-02-10 05:54:40|||||||||5
1739166890000|2025-02-10 05:54:50|6045.19|6044.49|6045.06|6044.36|6045.19|6044.49|6045.06|6044.36|6
1739166900000|2025-02-10 05:55:00|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|14
1739166910000|2025-02-10 05:55:10|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.81|6044.11|6
1739166920000|2025-02-10 05:55:20|||||||||10
1739166930000|2025-02-10 05:55:30|||||||||7
1739166940000|2025-02-10 05:55:40|||||||||7
1739166950000|2025-02-10 05:55:50|||||||||7
1739166970000|2025-02-10 05:56:10|||||||||1
1739166990000|2025-02-10 05:56:30|6044.69|6043.99|6044.69|6043.99|6044.81|6044.11|6044.69|6043.99|14
1739167000000|2025-02-10 05:56:40|6044.94|6044.24|6044.81|6044.11|6044.94|6044.24|6044.81|6044.11|11
1739167010000|2025-02-10 05:56:50|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|0
1739167030000|2025-02-10 05:57:10|||||||||5
1739167040000|2025-02-10 05:57:20|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|11
1739167060000|2025-02-10 05:57:40|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|26
1739167070000|2025-02-10 05:57:50|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|11
1739167100000|2025-02-10 05:58:20|||||||||1
1739167110000|2025-02-10 05:58:30|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|16
1739167120000|2025-02-10 05:58:40|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|9
1739167130000|2025-02-10 05:58:50|6045.06|6044.36|6045.06|6044.36|6045.06|6044.36|6045.06|6044.36|2
1739167140000|2025-02-10 05:59:00|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|1
1739167150000|2025-02-10 05:59:10|||||||||1
1739167160000|2025-02-10 05:59:20|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6
1739167170000|2025-02-10 05:59:30|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|9
1739167190000|2025-02-10 05:59:50|||||||||2
1739167200000|2025-02-10 06:00:00|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|13
1739167210000|2025-02-10 06:00:10|6044.69|6043.99|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|34
1739167230000|2025-02-10 06:00:30|6045.06|6044.36|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|20
1739167240000|2025-02-10 06:00:40|6044.94|6044.24|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|4
1739167250000|2025-02-10 06:00:50|6045.19|6044.49|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|19
1739167260000|2025-02-10 06:01:00|6044.94|6044.24|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|6
1739167270000|2025-02-10 06:01:10|6045.19|6044.49|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|1
1739167280000|2025-02-10 06:01:20|6044.94|6044.24|6045.06|6044.36|6045.06|6044.36|6044.94|6044.24|3
1739167290000|2025-02-10 06:01:30|6044.94|6044.24|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|10
1739167300000|2025-02-10 06:01:40|||||||||2
1739167320000|2025-02-10 06:02:00|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|18
1739167330000|2025-02-10 06:02:10|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|35
1739167340000|2025-02-10 06:02:20|||||||||9
1739167350000|2025-02-10 06:02:30|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|12
1739167360000|2025-02-10 06:02:40|||||||||19
1739167370000|2025-02-10 06:02:50|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|10
1739167380000|2025-02-10 06:03:00|6044.94|6044.24|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|2
1739167410000|2025-02-10 06:03:30|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|25
1739167420000|2025-02-10 06:03:40|6045.19|6044.49|6045.31|6044.61|6045.31|6044.61|6045.19|6044.49|9
1739167430000|2025-02-10 06:03:50|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|0
1739167440000|2025-02-10 06:04:00|6045.31|6044.61|6045.19|6044.49|6045.31|6044.61|6045.19|6044.49|4
1739167450000|2025-02-10 06:04:10|||||||||10
1739167460000|2025-02-10 06:04:20|||||||||7
1739167470000|2025-02-10 06:04:30|6045.06|6044.36|6045.06|6044.36|6045.06|6044.36|6045.06|6044.36|4
1739167480000|2025-02-10 06:04:40|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|3
1739167490000|2025-02-10 06:04:50|||||||||11
1739167500000|2025-02-10 06:05:00|||||||||1
1739167510000|2025-02-10 06:05:10|6044.69|6043.99|6043.94|6043.24|6044.69|6043.99|6043.94|6043.24|76
1739167520000|2025-02-10 06:05:20|6044.06|6043.36|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|25
1739167530000|2025-02-10 06:05:30|||||||||5
1739167540000|2025-02-10 06:05:40|||||||||3
1739167550000|2025-02-10 06:05:50|||||||||3
1739167560000|2025-02-10 06:06:00|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|30
1739167570000|2025-02-10 06:06:10|||||||||2
1739167590000|2025-02-10 06:06:30|||||||||3
1739167600000|2025-02-10 06:06:40|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|13
1739167610000|2025-02-10 06:06:50|||||||||5
1739167620000|2025-02-10 06:07:00|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|42
1739167630000|2025-02-10 06:07:10|||||||||3
1739167640000|2025-02-10 06:07:20|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|32
1739167650000|2025-02-10 06:07:30|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|13
1739167660000|2025-02-10 06:07:40|6043.81|6043.11|6043.69|6042.99|6043.81|6043.11|6043.69|6042.99|10
1739167680000|2025-02-10 06:08:00|6043.94|6043.24|6043.81|6043.11|6043.94|6043.24|6043.81|6043.11|20
1739167690000|2025-02-10 06:08:10|6043.94|6043.24|6043.94|6043.24|6044.06|6043.36|6043.94|6043.24|11
1739167700000|2025-02-10 06:08:20|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.06|6043.36|14
1739167710000|2025-02-10 06:08:30|||||||||3
1739167720000|2025-02-10 06:08:40|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|14
1739167730000|2025-02-10 06:08:50|||||||||4
1739167740000|2025-02-10 06:09:00|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|10
1739167750000|2025-02-10 06:09:10|||||||||14
1739167760000|2025-02-10 06:09:20|||||||||14
1739167770000|2025-02-10 06:09:30|||||||||3
1739167780000|2025-02-10 06:09:40|||||||||2
1739167790000|2025-02-10 06:09:50|6043.94|6043.24|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|19
1739167800000|2025-02-10 06:10:00|6044.06|6043.36|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|32
1739167810000|2025-02-10 06:10:10|6044.06|6043.36|6044.19|6043.49|6044.19|6043.49|6044.06|6043.36|1
1739167820000|2025-02-10 06:10:20|6044.06|6043.36|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|1
1739167830000|2025-02-10 06:10:30|6044.19|6043.49|6044.06|6043.36|6044.19|6043.49|6044.06|6043.36|14
1739167840000|2025-02-10 06:10:40|6044.19|6043.49|6044.06|6043.36|6044.19|6043.49|6044.06|6043.36|0
1739167850000|2025-02-10 06:10:50|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|7
1739167860000|2025-02-10 06:11:00|||||||||7
1739167870000|2025-02-10 06:11:10|||||||||5
1739167880000|2025-02-10 06:11:20|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|17
1739167890000|2025-02-10 06:11:30|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|9
1739167910000|2025-02-10 06:11:50|||||||||7
1739167920000|2025-02-10 06:12:00|||||||||17
1739167930000|2025-02-10 06:12:10|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|14
1739167950000|2025-02-10 06:12:30|||||||||1
1739167970000|2025-02-10 06:12:50|6043.81|6043.11|6043.69|6042.99|6043.81|6043.11|6043.69|6042.99|9
1739167990000|2025-02-10 06:13:10|6043.56|6042.86|6043.44|6042.74|6043.56|6042.86|6043.44|6042.74|10
1739168000000|2025-02-10 06:13:20|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|29
1739168010000|2025-02-10 06:13:30|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.31|6042.61|22
1739168020000|2025-02-10 06:13:40|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|17
1739168030000|2025-02-10 06:13:50|||||||||11
1739168060000|2025-02-10 06:14:20|||||||||3
1739168080000|2025-02-10 06:14:40|||||||||17
1739168090000|2025-02-10 06:14:50|6043.56|6042.86|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|8
1739168110000|2025-02-10 06:15:10|||||||||3
1739168130000|2025-02-10 06:15:30|6043.81|6043.11|6043.69|6042.99|6043.81|6043.11|6043.69|6042.99|22
1739168140000|2025-02-10 06:15:40|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|9
1739168150000|2025-02-10 06:15:50|||||||||7
1739168160000|2025-02-10 06:16:00|||||||||1
1739168170000|2025-02-10 06:16:10|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|22
1739168180000|2025-02-10 06:16:20|||||||||4
1739168190000|2025-02-10 06:16:30|||||||||5
1739168200000|2025-02-10 06:16:40|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|2
1739168210000|2025-02-10 06:16:50|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|28
1739168220000|2025-02-10 06:17:00|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|10
1739168230000|2025-02-10 06:17:10|||||||||8
1739168250000|2025-02-10 06:17:30|||||||||3
1739168260000|2025-02-10 06:17:40|6043.81|6043.11|6043.81|6043.11|6043.81|6043.11|6043.81|6043.11|3
1739168270000|2025-02-10 06:17:50|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|1
1739168280000|2025-02-10 06:18:00|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|15
1739168290000|2025-02-10 06:18:10|||||||||4
1739168300000|2025-02-10 06:18:20|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|15
1739168310000|2025-02-10 06:18:30|||||||||8
1739168330000|2025-02-10 06:18:50|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|32
1739168340000|2025-02-10 06:19:00|6044.19|6043.49|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|16
1739168350000|2025-02-10 06:19:10|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|4
1739168360000|2025-02-10 06:19:20|||||||||1
1739168370000|2025-02-10 06:19:30|6043.94|6043.24|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|35
1739168390000|2025-02-10 06:19:50|6043.94|6043.24|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|22
1739168400000|2025-02-10 06:20:00|6044.06|6043.36|6044.44|6043.74|6044.44|6043.74|6044.06|6043.36|21
1739168410000|2025-02-10 06:20:10|6044.31|6043.61|6044.69|6043.99|6044.69|6043.99|6044.31|6043.61|24
1739168420000|2025-02-10 06:20:20|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|16
1739168430000|2025-02-10 06:20:30|6044.81|6044.11|6044.69|6043.99|6044.81|6044.11|6044.69|6043.99|4
1739168450000|2025-02-10 06:20:50|||||||||11
1739168460000|2025-02-10 06:21:00|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|30
1739168470000|2025-02-10 06:21:10|6044.31|6043.61|6044.19|6043.49|6044.31|6043.61|6044.19|6043.49|13
1739168480000|2025-02-10 06:21:20|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|12
1739168490000|2025-02-10 06:21:30|6044.06|6043.36|6043.81|6043.11|6044.06|6043.36|6043.69|6042.99|25
1739168500000|2025-02-10 06:21:40|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|1
1739168520000|2025-02-10 06:22:00|6043.81|6043.11|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|8
1739168530000|2025-02-10 06:22:10|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|15
1739168540000|2025-02-10 06:22:20|6043.94|6043.24|6043.44|6042.74|6043.94|6043.24|6043.44|6042.74|41
1739168550000|2025-02-10 06:22:30|6043.19|6042.49|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|57
1739168560000|2025-02-10 06:22:40|||||||||55
1739168570000|2025-02-10 06:22:50|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|22
1739168580000|2025-02-10 06:23:00|||||||||2
1739168590000|2025-02-10 06:23:10|||||||||7
1739168600000|2025-02-10 06:23:20|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|22
1739168610000|2025-02-10 06:23:30|6043.69|6042.99|6043.56|6042.86|6043.69|6042.99|6043.56|6042.86|16
1739168620000|2025-02-10 06:23:40|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|15
1739168640000|2025-02-10 06:24:00|6043.56|6042.86|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|12
1739168650000|2025-02-10 06:24:10|||||||||3
1739168670000|2025-02-10 06:24:30|||||||||2
1739168700000|2025-02-10 06:25:00|||||||||7
1739168710000|2025-02-10 06:25:10|||||||||22
1739168730000|2025-02-10 06:25:30|6043.69|6042.99|6044.06|6043.36|6044.19|6043.49|6043.69|6042.99|82
1739168740000|2025-02-10 06:25:40|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|2
1739168750000|2025-02-10 06:25:50|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|23
1739168760000|2025-02-10 06:26:00|6043.44|6042.74|6043.44|6042.74|6043.56|6042.86|6043.44|6042.74|12
1739168770000|2025-02-10 06:26:10|||||||||2
1739168800000|2025-02-10 06:26:40|||||||||9
1739168810000|2025-02-10 06:26:50|6043.56|6042.86|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|20
1739168820000|2025-02-10 06:27:00|6043.44|6042.74|6043.56|6042.86|6043.56|6042.86|6043.44|6042.74|13
1739168830000|2025-02-10 06:27:10|6043.44|6042.74|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|2
1739168850000|2025-02-10 06:27:30|||||||||18
1739168860000|2025-02-10 06:27:40|||||||||2
1739168880000|2025-02-10 06:28:00|||||||||3
1739168890000|2025-02-10 06:28:10|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|15
1739168910000|2025-02-10 06:28:30|||||||||23
1739168930000|2025-02-10 06:28:50|||||||||2
1739168940000|2025-02-10 06:29:00|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.31|6042.61|43
1739168950000|2025-02-10 06:29:10|||||||||4
1739168960000|2025-02-10 06:29:20|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|16
1739168970000|2025-02-10 06:29:30|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|4
1739168980000|2025-02-10 06:29:40|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|27
1739168990000|2025-02-10 06:29:50|6043.56|6042.86|6043.44|6042.74|6043.56|6042.86|6043.44|6042.74|26
1739169000000|2025-02-10 06:30:00|6043.19|6042.49|6042.44|6041.74|6043.19|6042.49|6042.44|6041.74|122
1739169010000|2025-02-10 06:30:10|6042.56|6041.86|6042.44|6041.74|6042.56|6041.86|6042.44|6041.74|7
1739169020000|2025-02-10 06:30:20|6042.56|6041.86|6042.44|6041.74|6042.56|6041.86|6042.44|6041.74|27
1739169030000|2025-02-10 06:30:30|6042.56|6041.86|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|9
1739169040000|2025-02-10 06:30:40|||||||||2
1739169050000|2025-02-10 06:30:50|6042.69|6041.99|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|14
1739169060000|2025-02-10 06:31:00|6042.31|6041.61|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|5
1739169070000|2025-02-10 06:31:10|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|13
1739169080000|2025-02-10 06:31:20|6042.31|6041.61|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|13
1739169100000|2025-02-10 06:31:40|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|10
1739169110000|2025-02-10 06:31:50|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|5
1739169120000|2025-02-10 06:32:00|||||||||1
1739169130000|2025-02-10 06:32:10|6042.06|6041.36|6041.69|6040.99|6042.06|6041.36|6041.69|6040.99|25
1739169140000|2025-02-10 06:32:20|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.69|6040.99|11
1739169150000|2025-02-10 06:32:30|6041.69|6040.99|6041.94|6041.24|6041.94|6041.24|6041.69|6040.99|8
1739169160000|2025-02-10 06:32:40|||||||||1
1739169170000|2025-02-10 06:32:50|||||||||5
1739169180000|2025-02-10 06:33:00|6042.19|6041.49|6041.81|6041.11|6042.19|6041.49|6041.81|6041.11|61
1739169190000|2025-02-10 06:33:10|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.69|6040.99|9
1739169200000|2025-02-10 06:33:20|||||||||4
1739169210000|2025-02-10 06:33:30|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|33
1739169220000|2025-02-10 06:33:40|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|13
1739169230000|2025-02-10 06:33:50|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|8
1739169240000|2025-02-10 06:34:00|6041.69|6040.99|6041.19|6040.49|6041.69|6040.99|6041.19|6040.49|46
1739169250000|2025-02-10 06:34:10|6041.31|6040.61|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|27
1739169260000|2025-02-10 06:34:20|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|22
1739169280000|2025-02-10 06:34:40|||||||||9
1739169290000|2025-02-10 06:34:50|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|21
1739169300000|2025-02-10 06:35:00|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|33
1739169310000|2025-02-10 06:35:10|6041.31|6040.61|6041.31|6040.61|6041.44|6040.74|6041.19|6040.49|14
1739169320000|2025-02-10 06:35:20|6041.44|6040.74|6041.81|6041.11|6041.94|6041.24|6041.44|6040.74|26
1739169330000|2025-02-10 06:35:30|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|3
1739169340000|2025-02-10 06:35:40|||||||||1
1739169350000|2025-02-10 06:35:50|||||||||1
1739169360000|2025-02-10 06:36:00|||||||||24
1739169370000|2025-02-10 06:36:10|6041.56|6040.86|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|6
1739169380000|2025-02-10 06:36:20|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|1
1739169390000|2025-02-10 06:36:30|||||||||4
1739169400000|2025-02-10 06:36:40|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|18
1739169410000|2025-02-10 06:36:50|||||||||16
1739169420000|2025-02-10 06:37:00|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|27
1739169440000|2025-02-10 06:37:20|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|15
1739169450000|2025-02-10 06:37:30|||||||||1
1739169470000|2025-02-10 06:37:50|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|24
1739169480000|2025-02-10 06:38:00|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.69|6040.99|30
1739169490000|2025-02-10 06:38:10|||||||||1
1739169500000|2025-02-10 06:38:20|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|12
1739169510000|2025-02-10 06:38:30|||||||||1
1739169520000|2025-02-10 06:38:40|6042.06|6041.36|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|26
1739169530000|2025-02-10 06:38:50|||||||||1
1739169550000|2025-02-10 06:39:10|||||||||7
1739169560000|2025-02-10 06:39:20|||||||||1
1739169570000|2025-02-10 06:39:30|6042.06|6041.36|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|20
1739169580000|2025-02-10 06:39:40|6042.06|6041.36|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|3
1739169610000|2025-02-10 06:40:10|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|11
1739169650000|2025-02-10 06:40:50|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|15
1739169660000|2025-02-10 06:41:00|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|11
1739169680000|2025-02-10 06:41:20|||||||||2
1739169690000|2025-02-10 06:41:30|||||||||1
1739169700000|2025-02-10 06:41:40|||||||||21
1739169710000|2025-02-10 06:41:50|6042.31|6041.61|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|10
1739169730000|2025-02-10 06:42:10|||||||||5
1739169740000|2025-02-10 06:42:20|||||||||1
1739169790000|2025-02-10 06:43:10|||||||||23
1739169830000|2025-02-10 06:43:50|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|30
1739169840000|2025-02-10 06:44:00|||||||||3
1739169850000|2025-02-10 06:44:10|||||||||1
1739169870000|2025-02-10 06:44:30|||||||||27
1739169890000|2025-02-10 06:44:50|||||||||1
1739169900000|2025-02-10 06:45:00|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|35
1739169910000|2025-02-10 06:45:10|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|1
1739169920000|2025-02-10 06:45:20|||||||||1
1739169930000|2025-02-10 06:45:30|||||||||24
1739169960000|2025-02-10 06:46:00|||||||||5
1739169970000|2025-02-10 06:46:10|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|19
1739169980000|2025-02-10 06:46:20|||||||||3
1739169990000|2025-02-10 06:46:30|||||||||18
1739170000000|2025-02-10 06:46:40|6042.44|6041.74|6042.31|6041.61|6042.44|6041.74|6042.31|6041.61|19
1739170010000|2025-02-10 06:46:50|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|1
1739170030000|2025-02-10 06:47:10|||||||||15
1739170060000|2025-02-10 06:47:40|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|44
1739170070000|2025-02-10 06:47:50|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|19
1739170080000|2025-02-10 06:48:00|6041.94|6041.24|6042.06|6041.36|6042.06|6041.36|6041.94|6041.24|0
1739170090000|2025-02-10 06:48:10|6041.94|6041.24|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|2
1739170100000|2025-02-10 06:48:20|||||||||1
1739170110000|2025-02-10 06:48:30|||||||||1
1739170120000|2025-02-10 06:48:40|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|14
1739170130000|2025-02-10 06:48:50|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|15
1739170140000|2025-02-10 06:49:00|6041.69|6040.99|6041.56|6040.86|6041.69|6040.99|6041.56|6040.86|27
1739170150000|2025-02-10 06:49:10|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|12
1739170170000|2025-02-10 06:49:30|||||||||1
1739170180000|2025-02-10 06:49:40|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|18
1739170190000|2025-02-10 06:49:50|||||||||16
1739170200000|2025-02-10 06:50:00|||||||||11
1739170220000|2025-02-10 06:50:20|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|32
1739170240000|2025-02-10 06:50:40|||||||||26
1739170250000|2025-02-10 06:50:50|||||||||4
1739170260000|2025-02-10 06:51:00|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|7
1739170270000|2025-02-10 06:51:10|||||||||2
1739170280000|2025-02-10 06:51:20|6041.56|6040.86|6041.69|6040.99|6041.69|6040.99|6041.56|6040.86|21
1739170290000|2025-02-10 06:51:30|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|18
1739170340000|2025-02-10 06:52:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|15
1739170350000|2025-02-10 06:52:30|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|15
1739170370000|2025-02-10 06:52:50|||||||||2
1739170380000|2025-02-10 06:53:00|||||||||14
1739170390000|2025-02-10 06:53:10|6041.31|6040.61|6041.31|6040.61|6041.31|6040.61|6041.31|6040.61|7
1739170400000|2025-02-10 06:53:20|6041.19|6040.49|6041.44|6040.74|6041.44|6040.74|6041.19|6040.49|53
1739170460000|2025-02-10 06:54:20|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|10
1739170470000|2025-02-10 06:54:30|6041.44|6040.74|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|41
1739170480000|2025-02-10 06:54:40|6041.44|6040.74|6041.69|6040.99|6041.69|6040.99|6041.44|6040.74|8
1739170490000|2025-02-10 06:54:50|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.81|6041.11|13
1739170500000|2025-02-10 06:55:00|6041.69|6040.99|6041.94|6041.24|6041.94|6041.24|6041.69|6040.99|5
1739170520000|2025-02-10 06:55:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|39
1739170530000|2025-02-10 06:55:30|||||||||4
1739170550000|2025-02-10 06:55:50|||||||||6
1739170560000|2025-02-10 06:56:00|||||||||1
1739170590000|2025-02-10 06:56:30|||||||||2
1739170600000|2025-02-10 06:56:40|||||||||13
1739170620000|2025-02-10 06:57:00|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|30
1739170640000|2025-02-10 06:57:20|6042.06|6041.36|6041.94|6041.24|6042.06|6041.36|6041.94|6041.24|38
1739170650000|2025-02-10 06:57:30|6041.81|6041.11|6041.94|6041.24|6041.94|6041.24|6041.81|6041.11|41
1739170660000|2025-02-10 06:57:40|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|42
1739170670000|2025-02-10 06:57:50|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|22
1739170680000|2025-02-10 06:58:00|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|31
1739170690000|2025-02-10 06:58:10|6042.81|6042.11|6042.69|6041.99|6042.81|6042.11|6042.69|6041.99|25
1739170700000|2025-02-10 06:58:20|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.81|6042.11|10
1739170710000|2025-02-10 06:58:30|||||||||1
1739170720000|2025-02-10 06:58:40|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|11
1739170730000|2025-02-10 06:58:50|6043.31|6042.61|6043.31|6042.61|6043.31|6042.61|6043.31|6042.61|16
1739170740000|2025-02-10 06:59:00|6043.19|6042.49|6043.19|6042.49|6043.31|6042.61|6043.19|6042.49|1
1739170750000|2025-02-10 06:59:10|6043.06|6042.36|6042.94|6042.24|6043.06|6042.36|6042.94|6042.24|36
1739170760000|2025-02-10 06:59:20|6043.06|6042.36|6043.19|6042.49|6043.19|6042.49|6043.06|6042.36|1
1739170800000|2025-02-10 07:00:00|6043.44|6042.74|6043.31|6042.61|6043.44|6042.74|6043.19|6042.49|32
1739170810000|2025-02-10 07:00:10|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|24
1739170820000|2025-02-10 07:00:20|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.31|6042.61|26
1739170830000|2025-02-10 07:00:30|||||||||9
1739170840000|2025-02-10 07:00:40|||||||||29
1739170850000|2025-02-10 07:00:50|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|28
1739170860000|2025-02-10 07:01:00|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|25
1739170870000|2025-02-10 07:01:10|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|23
1739170880000|2025-02-10 07:01:20|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|29
1739170890000|2025-02-10 07:01:30|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|14
1739170900000|2025-02-10 07:01:40|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|20
1739170910000|2025-02-10 07:01:50|||||||||20
1739170920000|2025-02-10 07:02:00|6043.19|6042.49|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|19
1739170930000|2025-02-10 07:02:10|||||||||12
1739170940000|2025-02-10 07:02:20|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|37
1739170960000|2025-02-10 07:02:40|||||||||15
1739170970000|2025-02-10 07:02:50|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|8
1739170990000|2025-02-10 07:03:10|||||||||10
1739171000000|2025-02-10 07:03:20|||||||||13
1739171010000|2025-02-10 07:03:30|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|9
1739171020000|2025-02-10 07:03:40|||||||||11
1739171030000|2025-02-10 07:03:50|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.31|6042.61|37
1739171050000|2025-02-10 07:04:10|||||||||27
1739171060000|2025-02-10 07:04:20|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|37
1739171070000|2025-02-10 07:04:30|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|14
1739171080000|2025-02-10 07:04:40|||||||||2
1739171090000|2025-02-10 07:04:50|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.81|6042.11|11
1739171100000|2025-02-10 07:05:00|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.06|6042.36|75
1739171110000|2025-02-10 07:05:10|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|12
1739171120000|2025-02-10 07:05:20|||||||||17
1739171130000|2025-02-10 07:05:30|||||||||11
1739171140000|2025-02-10 07:05:40|||||||||1
1739171150000|2025-02-10 07:05:50|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|15
1739171160000|2025-02-10 07:06:00|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|26
1739171170000|2025-02-10 07:06:10|||||||||3
1739171180000|2025-02-10 07:06:20|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.81|6043.11|21
1739171200000|2025-02-10 07:06:40|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.69|6042.99|16
1739171210000|2025-02-10 07:06:50|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|19
1739171220000|2025-02-10 07:07:00|||||||||14
1739171230000|2025-02-10 07:07:10|6043.56|6042.86|6043.56|6042.86|6043.69|6042.99|6043.56|6042.86|9
1739171240000|2025-02-10 07:07:20|6043.69|6042.99|6043.56|6042.86|6043.69|6042.99|6043.44|6042.74|23
1739171250000|2025-02-10 07:07:30|6043.44|6042.74|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|7
1739171270000|2025-02-10 07:07:50|||||||||10
1739171280000|2025-02-10 07:08:00|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|32
1739171290000|2025-02-10 07:08:10|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|16
1739171300000|2025-02-10 07:08:20|6043.69|6042.99|6043.56|6042.86|6043.69|6042.99|6043.56|6042.86|13
1739171310000|2025-02-10 07:08:30|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|0
1739171320000|2025-02-10 07:08:40|6043.56|6042.86|6043.69|6042.99|6043.69|6042.99|6043.56|6042.86|1
1739171330000|2025-02-10 07:08:50|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|39
1739171340000|2025-02-10 07:09:00|6043.44|6042.74|6042.94|6042.24|6043.44|6042.74|6042.94|6042.24|45
1739171350000|2025-02-10 07:09:10|6043.06|6042.36|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|14
1739171360000|2025-02-10 07:09:20|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|3
1739171370000|2025-02-10 07:09:30|6043.06|6042.36|6043.19|6042.49|6043.19|6042.49|6043.06|6042.36|0
1739171380000|2025-02-10 07:09:40|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|26
1739171390000|2025-02-10 07:09:50|||||||||1
1739171400000|2025-02-10 07:10:00|6043.19|6042.49|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|14
1739171420000|2025-02-10 07:10:20|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|15
1739171430000|2025-02-10 07:10:30|6043.31|6042.61|6043.19|6042.49|6043.31|6042.61|6043.19|6042.49|0
1739171440000|2025-02-10 07:10:40|6043.44|6042.74|6043.31|6042.61|6043.44|6042.74|6043.31|6042.61|12
1739171450000|2025-02-10 07:10:50|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|4
1739171460000|2025-02-10 07:11:00|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|27
1739171470000|2025-02-10 07:11:10|6043.69|6042.99|6043.94|6043.24|6043.94|6043.24|6043.69|6042.99|54
1739171480000|2025-02-10 07:11:20|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|11
1739171490000|2025-02-10 07:11:30|||||||||18
1739171510000|2025-02-10 07:11:50|||||||||12
1739171520000|2025-02-10 07:12:00|6043.31|6042.61|6043.31|6042.61|6043.31|6042.61|6043.31|6042.61|12
1739171530000|2025-02-10 07:12:10|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|0
1739171540000|2025-02-10 07:12:20|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|21
1739171560000|2025-02-10 07:12:40|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|5
1739171570000|2025-02-10 07:12:50|||||||||4
1739171580000|2025-02-10 07:13:00|||||||||2
1739171600000|2025-02-10 07:13:20|||||||||3
1739171630000|2025-02-10 07:13:50|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|24
1739171640000|2025-02-10 07:14:00|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|22
1739171650000|2025-02-10 07:14:10|6043.31|6042.61|6043.69|6042.99|6043.69|6042.99|6043.31|6042.61|17
1739171660000|2025-02-10 07:14:20|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|3
1739171680000|2025-02-10 07:14:40|6043.31|6042.61|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|6
1739171690000|2025-02-10 07:14:50|6043.31|6042.61|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|23
1739171700000|2025-02-10 07:15:00|6043.44|6042.74|6043.06|6042.36|6043.44|6042.74|6042.94|6042.24|46
1739171710000|2025-02-10 07:15:10|6042.94|6042.24|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|6
1739171720000|2025-02-10 07:15:20|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|100
1739171730000|2025-02-10 07:15:30|6043.19|6042.49|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|55
1739171740000|2025-02-10 07:15:40|||||||||1
1739171750000|2025-02-10 07:15:50|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|30
1739171760000|2025-02-10 07:16:00|6042.81|6042.11|6042.81|6042.11|6042.94|6042.24|6042.69|6041.99|34
1739171770000|2025-02-10 07:16:10|6042.94|6042.24|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|17
1739171800000|2025-02-10 07:16:40|||||||||3
1739171810000|2025-02-10 07:16:50|||||||||10
1739171820000|2025-02-10 07:17:00|||||||||16
1739171830000|2025-02-10 07:17:10|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|9
1739171840000|2025-02-10 07:17:20|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|10
1739171850000|2025-02-10 07:17:30|||||||||2
1739171860000|2025-02-10 07:17:40|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|10
1739171870000|2025-02-10 07:17:50|6042.56|6041.86|6042.44|6041.74|6042.56|6041.86|6042.44|6041.74|3
1739171880000|2025-02-10 07:18:00|||||||||10
1739171890000|2025-02-10 07:18:10|6042.31|6041.61|6042.19|6041.49|6042.31|6041.61|6042.19|6041.49|18
1739171900000|2025-02-10 07:18:20|||||||||8
1739171910000|2025-02-10 07:18:30|||||||||14
1739171930000|2025-02-10 07:18:50|6042.31|6041.61|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|17
1739171940000|2025-02-10 07:19:00|||||||||8
1739171950000|2025-02-10 07:19:10|||||||||6
1739171960000|2025-02-10 07:19:20|||||||||19
1739171970000|2025-02-10 07:19:30|6042.31|6041.61|6042.44|6041.74|6042.44|6041.74|6042.31|6041.61|7
1739171980000|2025-02-10 07:19:40|||||||||1
1739171990000|2025-02-10 07:19:50|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|22
1739172000000|2025-02-10 07:20:00|||||||||3
1739172010000|2025-02-10 07:20:10|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|6042.06|6041.36|24
1739172020000|2025-02-10 07:20:20|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|3
1739172030000|2025-02-10 07:20:30|6042.06|6041.36|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|52
1739172040000|2025-02-10 07:20:40|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|4
1739172050000|2025-02-10 07:20:50|6041.44|6040.74|6040.69|6039.99|6041.44|6040.74|6040.19|6039.49|271
1739172060000|2025-02-10 07:21:00|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|6040.56|6039.86|16
1739172070000|2025-02-10 07:21:10|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|28
1739172080000|2025-02-10 07:21:20|6040.56|6039.86|6040.19|6039.49|6040.69|6039.99|6040.19|6039.49|99
1739172090000|2025-02-10 07:21:30|||||||||24
1739172100000|2025-02-10 07:21:40|6040.44|6039.74|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|20
1739172110000|2025-02-10 07:21:50|||||||||11
1739172120000|2025-02-10 07:22:00|6040.44|6039.74|6040.19|6039.49|6040.44|6039.74|6040.19|6039.49|23
1739172130000|2025-02-10 07:22:10|6040.44|6039.74|6040.31|6039.61|6040.44|6039.74|6040.31|6039.61|27
1739172140000|2025-02-10 07:22:20|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|27
1739172150000|2025-02-10 07:22:30|6040.94|6040.24|6040.81|6040.11|6040.94|6040.24|6040.69|6039.99|23
1739172160000|2025-02-10 07:22:40|6040.69|6039.99|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|40
1739172170000|2025-02-10 07:22:50|||||||||4
1739172180000|2025-02-10 07:23:00|6040.94|6040.24|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|21
1739172190000|2025-02-10 07:23:10|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|8
1739172210000|2025-02-10 07:23:30|||||||||6
1739172230000|2025-02-10 07:23:50|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|32
1739172240000|2025-02-10 07:24:00|6041.19|6040.49|6041.56|6040.86|6041.69|6040.99|6041.19|6040.49|34
1739172250000|2025-02-10 07:24:10|6041.44|6040.74|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|4
1739172270000|2025-02-10 07:24:30|6041.56|6040.86|6041.44|6040.74|6041.56|6040.86|6041.44|6040.74|10
1739172280000|2025-02-10 07:24:40|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|7
1739172300000|2025-02-10 07:25:00|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|16
1739172310000|2025-02-10 07:25:10|6041.56|6040.86|6041.56|6040.86|6041.69|6040.99|6041.56|6040.86|27
1739172320000|2025-02-10 07:25:20|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|0
1739172330000|2025-02-10 07:25:30|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|21
1739172340000|2025-02-10 07:25:40|||||||||1
1739172360000|2025-02-10 07:26:00|6042.06|6041.36|6042.19|6041.49|6042.19|6041.49|6042.06|6041.36|17
1739172370000|2025-02-10 07:26:10|||||||||17
1739172380000|2025-02-10 07:26:20|6042.44|6041.74|6042.19|6041.49|6042.69|6041.99|6042.19|6041.49|38
1739172390000|2025-02-10 07:26:30|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.19|6041.49|29
1739172400000|2025-02-10 07:26:40|||||||||1
1739172410000|2025-02-10 07:26:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|8
1739172420000|2025-02-10 07:27:00|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|42
1739172430000|2025-02-10 07:27:10|6042.44|6041.74|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|34
1739172440000|2025-02-10 07:27:20|||||||||13
1739172450000|2025-02-10 07:27:30|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|11
1739172460000|2025-02-10 07:27:40|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|23
1739172470000|2025-02-10 07:27:50|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|10
1739172480000|2025-02-10 07:28:00|6042.19|6041.49|6042.44|6041.74|6042.44|6041.74|6042.19|6041.49|30
1739172490000|2025-02-10 07:28:10|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|17
1739172500000|2025-02-10 07:28:20|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.19|6041.49|20
1739172510000|2025-02-10 07:28:30|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|15
1739172520000|2025-02-10 07:28:40|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|4
1739172530000|2025-02-10 07:28:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|11
1739172540000|2025-02-10 07:29:00|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6
1739172550000|2025-02-10 07:29:10|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|30
1739172560000|2025-02-10 07:29:20|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|6
1739172570000|2025-02-10 07:29:30|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|2
1739172590000|2025-02-10 07:29:50|||||||||12
1739172600000|2025-02-10 07:30:00|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|26
1739172610000|2025-02-10 07:30:10|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.56|6041.86|22
1739172620000|2025-02-10 07:30:20|6043.19|6042.49|6042.94|6042.24|6043.69|6042.99|6042.94|6042.24|70
1739172630000|2025-02-10 07:30:30|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|36
1739172640000|2025-02-10 07:30:40|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|13
1739172660000|2025-02-10 07:31:00|6042.81|6042.11|6042.81|6042.11|6042.81|6042.11|6042.81|6042.11|19
1739172670000|2025-02-10 07:31:10|6042.69|6041.99|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|34
1739172680000|2025-02-10 07:31:20|6042.94|6042.24|6042.44|6041.74|6042.94|6042.24|6042.44|6041.74|14
1739172690000|2025-02-10 07:31:30|6042.69|6041.99|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|11
1739172700000|2025-02-10 07:31:40|6042.31|6041.61|6042.19|6041.49|6042.31|6041.61|6042.19|6041.49|12
1739172710000|2025-02-10 07:31:50|6042.31|6041.61|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|15
1739172720000|2025-02-10 07:32:00|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|7
1739172730000|2025-02-10 07:32:10|6042.31|6041.61|6042.44|6041.74|6042.44|6041.74|6042.31|6041.61|10
1739172740000|2025-02-10 07:32:20|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|8
1739172750000|2025-02-10 07:32:30|6042.06|6041.36|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|6
1739172760000|2025-02-10 07:32:40|||||||||20
1739172770000|2025-02-10 07:32:50|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|21
1739172780000|2025-02-10 07:33:00|6042.44|6041.74|6041.94|6041.24|6042.44|6041.74|6041.94|6041.24|15
1739172790000|2025-02-10 07:33:10|6041.81|6041.11|6042.06|6041.36|6042.19|6041.49|6041.69|6040.99|23
1739172800000|2025-02-10 07:33:20|6042.19|6041.49|6041.94|6041.24|6042.19|6041.49|6041.94|6041.24|1
1739172810000|2025-02-10 07:33:30|6042.06|6041.36|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|34
1739172820000|2025-02-10 07:33:40|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|5
1739172840000|2025-02-10 07:34:00|||||||||1
1739172850000|2025-02-10 07:34:10|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|11
1739172860000|2025-02-10 07:34:20|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|5
1739172870000|2025-02-10 07:34:30|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6
1739172880000|2025-02-10 07:34:40|6042.06|6041.36|6042.06|6041.36|6042.19|6041.49|6042.06|6041.36|11
1739172890000|2025-02-10 07:34:50|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|6041.94|6041.24|1
1739172900000|2025-02-10 07:35:00|6041.81|6041.11|6041.56|6040.86|6041.81|6041.11|6041.44|6040.74|31
1739172910000|2025-02-10 07:35:10|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|2
1739172920000|2025-02-10 07:35:20|6041.19|6040.49|6040.81|6040.11|6041.19|6040.49|6040.69|6039.99|40
1739172930000|2025-02-10 07:35:30|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|10
1739172940000|2025-02-10 07:35:40|6041.06|6040.36|6041.19|6040.49|6041.19|6040.49|6041.06|6040.36|11
1739172950000|2025-02-10 07:35:50|||||||||6
1739172960000|2025-02-10 07:36:00|6041.31|6040.61|6041.19|6040.49|6041.31|6040.61|6041.19|6040.49|7
1739172970000|2025-02-10 07:36:10|6041.31|6040.61|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|13
1739172980000|2025-02-10 07:36:20|6041.19|6040.49|6041.19|6040.49|6041.44|6040.74|6041.19|6040.49|20
1739172990000|2025-02-10 07:36:30|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|3
1739173000000|2025-02-10 07:36:40|6041.31|6040.61|6041.44|6040.74|6041.44|6040.74|6041.31|6040.61|8
1739173010000|2025-02-10 07:36:50|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|23
1739173020000|2025-02-10 07:37:00|||||||||2
1739173030000|2025-02-10 07:37:10|||||||||9
1739173040000|2025-02-10 07:37:20|||||||||3
1739173050000|2025-02-10 07:37:30|||||||||1
1739173060000|2025-02-10 07:37:40|||||||||3
1739173080000|2025-02-10 07:38:00|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|27
1739173100000|2025-02-10 07:38:20|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|23
1739173110000|2025-02-10 07:38:30|6040.69|6039.99|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|25
1739173120000|2025-02-10 07:38:40|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|6040.44|6039.74|7
1739173130000|2025-02-10 07:38:50|6040.69|6039.99|6040.19|6039.49|6040.69|6039.99|6040.19|6039.49|84
1739173140000|2025-02-10 07:39:00|6040.44|6039.74|6040.69|6039.99|6040.69|6039.99|6040.44|6039.74|36
1739173150000|2025-02-10 07:39:10|6040.56|6039.86|6040.69|6039.99|6040.69|6039.99|6040.56|6039.86|18
1739173170000|2025-02-10 07:39:30|||||||||16
1739173180000|2025-02-10 07:39:40|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|34
1739173190000|2025-02-10 07:39:50|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|7
1739173200000|2025-02-10 07:40:00|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6
1739173210000|2025-02-10 07:40:10|6041.06|6040.36|6040.81|6040.11|6041.19|6040.49|6040.81|6040.11|34
1739173220000|2025-02-10 07:40:20|6040.69|6039.99|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|26
1739173230000|2025-02-10 07:40:30|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.81|6040.11|13
1739173240000|2025-02-10 07:40:40|6041.19|6040.49|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|27
1739173250000|2025-02-10 07:40:50|6041.06|6040.36|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|17
1739173270000|2025-02-10 07:41:10|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|6040.69|6039.99|10
1739173290000|2025-02-10 07:41:30|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|18
1739173300000|2025-02-10 07:41:40|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|8
1739173320000|2025-02-10 07:42:00|6040.94|6040.24|6040.69|6039.99|6040.94|6040.24|6040.69|6039.99|17
1739173330000|2025-02-10 07:42:10|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|9
1739173340000|2025-02-10 07:42:20|6041.19|6040.49|6040.94|6040.24|6041.19|6040.49|6040.94|6040.24|31
1739173350000|2025-02-10 07:42:30|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|29
1739173360000|2025-02-10 07:42:40|||||||||2
1739173370000|2025-02-10 07:42:50|||||||||5
1739173380000|2025-02-10 07:43:00|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|14
1739173390000|2025-02-10 07:43:10|||||||||1
1739173400000|2025-02-10 07:43:20|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6040.94|6040.24|42
1739173410000|2025-02-10 07:43:30|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|6040.94|6040.24|18
1739173420000|2025-02-10 07:43:40|||||||||1
1739173430000|2025-02-10 07:43:50|||||||||5
1739173440000|2025-02-10 07:44:00|||||||||5
1739173450000|2025-02-10 07:44:10|||||||||35
1739173460000|2025-02-10 07:44:20|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|6041.19|6040.49|25
1739173470000|2025-02-10 07:44:30|||||||||4
1739173480000|2025-02-10 07:44:40|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|6041.44|6040.74|9
1739173490000|2025-02-10 07:44:50|||||||||1
1739173500000|2025-02-10 07:45:00|6041.69|6040.99|6041.44|6040.74|6041.69|6040.99|6041.44|6040.74|35
1739173510000|2025-02-10 07:45:10|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|6041.69|6040.99|19
1739173530000|2025-02-10 07:45:30|6041.94|6041.24|6042.44|6041.74|6042.44|6041.74|6041.94|6041.24|75
1739173550000|2025-02-10 07:45:50|6042.56|6041.86|6042.44|6041.74|6042.56|6041.86|6042.44|6041.74|26
1739173560000|2025-02-10 07:46:00|6042.56|6041.86|6042.94|6042.24|6042.94|6042.24|6042.44|6041.74|50
1739173570000|2025-02-10 07:46:10|||||||||16
1739173580000|2025-02-10 07:46:20|||||||||1
1739173590000|2025-02-10 07:46:30|6043.19|6042.49|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|28
1739173600000|2025-02-10 07:46:40|||||||||5
1739173610000|2025-02-10 07:46:50|||||||||6
1739173620000|2025-02-10 07:47:00|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|14
1739173630000|2025-02-10 07:47:10|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|10
1739173640000|2025-02-10 07:47:20|6042.94|6042.24|6042.94|6042.24|6043.06|6042.36|6042.94|6042.24|27
1739173650000|2025-02-10 07:47:30|6043.06|6042.36|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|11
1739173660000|2025-02-10 07:47:40|||||||||6
1739173670000|2025-02-10 07:47:50|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|5
1739173680000|2025-02-10 07:48:00|6042.69|6041.99|6042.69|6041.99|6042.81|6042.11|6042.69|6041.99|26
1739173690000|2025-02-10 07:48:10|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|5
1739173700000|2025-02-10 07:48:20|||||||||2
1739173710000|2025-02-10 07:48:30|||||||||34
1739173720000|2025-02-10 07:48:40|||||||||24
1739173730000|2025-02-10 07:48:50|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|11
1739173740000|2025-02-10 07:49:00|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|30
1739173750000|2025-02-10 07:49:10|6043.19|6042.49|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|19
1739173760000|2025-02-10 07:49:20|6043.69|6042.99|6043.56|6042.86|6043.69|6042.99|6043.44|6042.74|45
1739173770000|2025-02-10 07:49:30|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|12
1739173780000|2025-02-10 07:49:40|||||||||15
1739173800000|2025-02-10 07:50:00|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|7
1739173810000|2025-02-10 07:50:10|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|57
1739173820000|2025-02-10 07:50:20|6042.81|6042.11|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|56
1739173830000|2025-02-10 07:50:30|6042.81|6042.11|6042.81|6042.11|6042.81|6042.11|6042.81|6042.11|11
1739173840000|2025-02-10 07:50:40|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|3
1739173850000|2025-02-10 07:50:50|||||||||2
1739173860000|2025-02-10 07:51:00|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|4
1739173880000|2025-02-10 07:51:20|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.81|6042.11|9
1739173890000|2025-02-10 07:51:30|6043.19|6042.49|6043.31|6042.61|6043.31|6042.61|6043.19|6042.49|20
1739173900000|2025-02-10 07:51:40|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|39
1739173910000|2025-02-10 07:51:50|6043.44|6042.74|6043.31|6042.61|6043.44|6042.74|6043.31|6042.61|5
1739173920000|2025-02-10 07:52:00|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|28
1739173930000|2025-02-10 07:52:10|||||||||1
1739173940000|2025-02-10 07:52:20|||||||||2
1739173950000|2025-02-10 07:52:30|6043.06|6042.36|6043.06|6042.36|6043.06|6042.36|6043.06|6042.36|6
1739173960000|2025-02-10 07:52:40|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|11
1739173970000|2025-02-10 07:52:50|||||||||2
1739173980000|2025-02-10 07:53:00|||||||||35
1739173990000|2025-02-10 07:53:10|6042.44|6041.74|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|17
1739174000000|2025-02-10 07:53:20|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|9
1739174010000|2025-02-10 07:53:30|||||||||14
1739174020000|2025-02-10 07:53:40|6042.69|6041.99|6042.56|6041.86|6042.69|6041.99|6042.56|6041.86|14
1739174030000|2025-02-10 07:53:50|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|1
1739174040000|2025-02-10 07:54:00|6042.56|6041.86|6042.56|6041.86|6042.69|6041.99|6042.44|6041.74|23
1739174050000|2025-02-10 07:54:10|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|0
1739174060000|2025-02-10 07:54:20|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|6042.19|6041.49|11
1739174070000|2025-02-10 07:54:30|||||||||1
1739174080000|2025-02-10 07:54:40|||||||||9
1739174090000|2025-02-10 07:54:50|6042.31|6041.61|6042.44|6041.74|6042.44|6041.74|6042.31|6041.61|6
1739174100000|2025-02-10 07:55:00|6042.19|6041.49|6042.56|6041.86|6042.69|6041.99|6042.19|6041.49|11
1739174110000|2025-02-10 07:55:10|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|3
1739174120000|2025-02-10 07:55:20|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|1
1739174130000|2025-02-10 07:55:30|||||||||3
1739174150000|2025-02-10 07:55:50|6042.56|6041.86|6042.56|6041.86|6042.69|6041.99|6042.56|6041.86|19
1739174160000|2025-02-10 07:56:00|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|3
1739174170000|2025-02-10 07:56:10|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|17
1739174180000|2025-02-10 07:56:20|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|26
1739174190000|2025-02-10 07:56:30|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|13
1739174220000|2025-02-10 07:57:00|||||||||3
1739174230000|2025-02-10 07:57:10|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|24
1739174240000|2025-02-10 07:57:20|6043.19|6042.49|6042.69|6041.99|6043.19|6042.49|6042.69|6041.99|28
1739174250000|2025-02-10 07:57:30|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|9
1739174260000|2025-02-10 07:57:40|||||||||3
1739174270000|2025-02-10 07:57:50|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|17
1739174280000|2025-02-10 07:58:00|6042.69|6041.99|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|9
1739174290000|2025-02-10 07:58:10|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|9
1739174300000|2025-02-10 07:58:20|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|26
1739174310000|2025-02-10 07:58:30|||||||||12
1739174320000|2025-02-10 07:58:40|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|31
1739174330000|2025-02-10 07:58:50|||||||||1
1739174340000|2025-02-10 07:59:00|6042.44|6041.74|6042.69|6041.99|6042.94|6042.24|6042.44|6041.74|28
1739174370000|2025-02-10 07:59:30|||||||||1
1739174380000|2025-02-10 07:59:40|6042.44|6041.74|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|27
1739174390000|2025-02-10 07:59:50|6042.56|6041.86|6041.69|6040.99|6042.69|6041.99|6041.69|6040.99|177
1739174400000|2025-02-10 08:00:00|6041.56|6040.86|6042.19|6041.49|6042.19|6041.49|6040.19|6039.49|340
1739174410000|2025-02-10 08:00:10|6042.44|6041.74|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|102
1739174420000|2025-02-10 08:00:20|6042.81|6042.11|6042.81|6042.11|6042.81|6042.11|6042.81|6042.11|13
1739174430000|2025-02-10 08:00:30|6042.69|6041.99|6042.56|6041.86|6042.69|6041.99|6042.56|6041.86|12
1739174440000|2025-02-10 08:00:40|6042.69|6041.99|6043.19|6042.49|6043.19|6042.49|6042.56|6041.86|55
1739174450000|2025-02-10 08:00:50|6043.44|6042.74|6043.19|6042.49|6043.56|6042.86|6043.19|6042.49|39
1739174460000|2025-02-10 08:01:00|6043.31|6042.61|6042.94|6042.24|6043.31|6042.61|6042.94|6042.24|53
1739174470000|2025-02-10 08:01:10|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|26
1739174480000|2025-02-10 08:01:20|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|12
1739174490000|2025-02-10 08:01:30|6042.81|6042.11|6043.19|6042.49|6043.19|6042.49|6042.69|6041.99|12
1739174500000|2025-02-10 08:01:40|6043.06|6042.36|6043.31|6042.61|6043.31|6042.61|6042.94|6042.24|13
1739174510000|2025-02-10 08:01:50|6043.19|6042.49|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|21
1739174520000|2025-02-10 08:02:00|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|10
1739174530000|2025-02-10 08:02:10|6043.31|6042.61|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|31
1739174540000|2025-02-10 08:02:20|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|23
1739174550000|2025-02-10 08:02:30|6043.44|6042.74|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|25
1739174560000|2025-02-10 08:02:40|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|27
1739174570000|2025-02-10 08:02:50|6043.19|6042.49|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|21
1739174580000|2025-02-10 08:03:00|6042.94|6042.24|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|33
1739174590000|2025-02-10 08:03:10|6042.81|6042.11|6042.81|6042.11|6042.94|6042.24|6042.69|6041.99|14
1739174600000|2025-02-10 08:03:20|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|2
1739174610000|2025-02-10 08:03:30|6043.06|6042.36|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|8
1739174620000|2025-02-10 08:03:40|6043.06|6042.36|6043.19|6042.49|6043.19|6042.49|6043.06|6042.36|2
1739174630000|2025-02-10 08:03:50|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|26
1739174640000|2025-02-10 08:04:00|6043.31|6042.61|6042.94|6042.24|6043.31|6042.61|6042.94|6042.24|19
1739174650000|2025-02-10 08:04:10|6043.19|6042.49|6043.69|6042.99|6043.69|6042.99|6043.19|6042.49|68
1739174660000|2025-02-10 08:04:20|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|25
1739174670000|2025-02-10 08:04:30|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|7
1739174680000|2025-02-10 08:04:40|6042.94|6042.24|6042.94|6042.24|6043.06|6042.36|6042.94|6042.24|15
1739174690000|2025-02-10 08:04:50|6043.06|6042.36|6043.19|6042.49|6043.19|6042.49|6042.94|6042.24|28
1739174700000|2025-02-10 08:05:00|6043.44|6042.74|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|18
1739174710000|2025-02-10 08:05:10|6043.81|6043.11|6043.94|6043.24|6043.94|6043.24|6043.69|6042.99|44
1739174720000|2025-02-10 08:05:20|6044.19|6043.49|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|33
1739174730000|2025-02-10 08:05:30|6044.69|6043.99|6044.44|6043.74|6044.94|6044.24|6044.44|6043.74|68
1739174740000|2025-02-10 08:05:40|6044.56|6043.86|6044.19|6043.49|6044.69|6043.99|6044.19|6043.49|28
1739174750000|2025-02-10 08:05:50|6043.94|6043.24|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|32
1739174760000|2025-02-10 08:06:00|6044.06|6043.36|6044.94|6044.24|6044.94|6044.24|6044.06|6043.36|47
1739174770000|2025-02-10 08:06:10|6044.69|6043.99|6043.94|6043.24|6044.81|6044.11|6043.94|6043.24|55
1739174780000|2025-02-10 08:06:20|6044.19|6043.49|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|89
1739174790000|2025-02-10 08:06:30|6044.69|6043.99|6044.31|6043.61|6044.69|6043.99|6044.31|6043.61|26
1739174800000|2025-02-10 08:06:40|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|18
1739174810000|2025-02-10 08:06:50|6044.44|6043.74|6043.69|6042.99|6044.44|6043.74|6043.69|6042.99|50
1739174820000|2025-02-10 08:07:00|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.19|6042.49|72
1739174830000|2025-02-10 08:07:10|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|31
1739174840000|2025-02-10 08:07:20|6043.44|6042.74|6043.19|6042.49|6043.56|6042.86|6043.19|6042.49|24
1739174850000|2025-02-10 08:07:30|||||||||42
1739174860000|2025-02-10 08:07:40|6043.44|6042.74|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|59
1739174870000|2025-02-10 08:07:50|6043.56|6042.86|6043.19|6042.49|6043.69|6042.99|6043.19|6042.49|23
1739174880000|2025-02-10 08:08:00|6043.44|6042.74|6043.94|6043.24|6043.94|6043.24|6043.31|6042.61|58
1739174890000|2025-02-10 08:08:10|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|69
1739174900000|2025-02-10 08:08:20|6043.19|6042.49|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|25
1739174910000|2025-02-10 08:08:30|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|12
1739174920000|2025-02-10 08:08:40|6043.44|6042.74|6043.31|6042.61|6043.44|6042.74|6043.31|6042.61|19
1739174930000|2025-02-10 08:08:50|6043.44|6042.74|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|51
1739174940000|2025-02-10 08:09:00|6043.31|6042.61|6043.94|6043.24|6043.94|6043.24|6043.19|6042.49|36
1739174950000|2025-02-10 08:09:10|||||||||4
1739174960000|2025-02-10 08:09:20|6044.19|6043.49|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|53
1739174970000|2025-02-10 08:09:30|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|10
1739174980000|2025-02-10 08:09:40|6044.19|6043.49|6044.69|6043.99|6044.69|6043.99|6044.19|6043.49|53
1739174990000|2025-02-10 08:09:50|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|45
1739175000000|2025-02-10 08:10:00|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|59
1739175010000|2025-02-10 08:10:10|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.81|6044.11|12
1739175020000|2025-02-10 08:10:20|6044.69|6043.99|6044.44|6043.74|6044.69|6043.99|6044.44|6043.74|79
1739175030000|2025-02-10 08:10:30|6044.69|6043.99|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|45
1739175040000|2025-02-10 08:10:40|6044.81|6044.11|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|22
1739175050000|2025-02-10 08:10:50|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|17
1739175060000|2025-02-10 08:11:00|6044.69|6043.99|6044.94|6044.24|6045.06|6044.36|6044.69|6043.99|42
1739175070000|2025-02-10 08:11:10|6045.06|6044.36|6044.81|6044.11|6045.19|6044.49|6044.69|6043.99|29
1739175080000|2025-02-10 08:11:20|6044.69|6043.99|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|12
1739175090000|2025-02-10 08:11:30|6045.44|6044.74|6044.94|6044.24|6045.44|6044.74|6044.94|6044.24|45
1739175100000|2025-02-10 08:11:40|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|20
1739175110000|2025-02-10 08:11:50|6045.44|6044.74|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|11
1739175120000|2025-02-10 08:12:00|6045.44|6044.74|6045.06|6044.36|6045.44|6044.74|6045.06|6044.36|31
1739175130000|2025-02-10 08:12:10|6045.19|6044.49|6044.69|6043.99|6045.19|6044.49|6044.69|6043.99|34
1739175140000|2025-02-10 08:12:20|6044.81|6044.11|6044.44|6043.74|6044.81|6044.11|6044.44|6043.74|51
1739175150000|2025-02-10 08:12:30|6044.31|6043.61|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|24
1739175160000|2025-02-10 08:12:40|6044.19|6043.49|6043.69|6042.99|6044.44|6043.74|6043.69|6042.99|72
1739175170000|2025-02-10 08:12:50|6043.94|6043.24|6044.19|6043.49|6044.19|6043.49|6043.94|6043.24|27
1739175180000|2025-02-10 08:13:00|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|21
1739175190000|2025-02-10 08:13:10|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|59
1739175200000|2025-02-10 08:13:20|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|31
1739175210000|2025-02-10 08:13:30|6043.69|6042.99|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|16
1739175220000|2025-02-10 08:13:40|6043.94|6043.24|6043.44|6042.74|6043.94|6043.24|6043.44|6042.74|130
1739175230000|2025-02-10 08:13:50|6043.69|6042.99|6044.19|6043.49|6044.19|6043.49|6043.44|6042.74|41
1739175240000|2025-02-10 08:14:00|||||||||2
1739175250000|2025-02-10 08:14:10|6044.44|6043.74|6043.94|6043.24|6044.44|6043.74|6043.94|6043.24|32
1739175260000|2025-02-10 08:14:20|6044.19|6043.49|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|62
1739175270000|2025-02-10 08:14:30|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|25
1739175290000|2025-02-10 08:14:50|6044.69|6043.99|6044.44|6043.74|6044.69|6043.99|6044.44|6043.74|33
1739175300000|2025-02-10 08:15:00|6044.69|6043.99|6043.69|6042.99|6044.69|6043.99|6043.44|6042.74|75
1739175310000|2025-02-10 08:15:10|6043.44|6042.74|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|30
1739175320000|2025-02-10 08:15:20|6043.69|6042.99|6043.69|6042.99|6043.69|6042.99|6043.56|6042.86|16
1739175330000|2025-02-10 08:15:30|6043.44|6042.74|6043.69|6042.99|6043.69|6042.99|6043.44|6042.74|32
1739175340000|2025-02-10 08:15:40|||||||||15
1739175350000|2025-02-10 08:15:50|6043.44|6042.74|6042.94|6042.24|6043.44|6042.74|6042.94|6042.24|25
1739175360000|2025-02-10 08:16:00|||||||||8
1739175370000|2025-02-10 08:16:10|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|31
1739175380000|2025-02-10 08:16:20|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|52
1739175390000|2025-02-10 08:16:30|6042.69|6041.99|6042.44|6041.74|6042.94|6042.24|6042.44|6041.74|34
1739175400000|2025-02-10 08:16:40|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|45
1739175410000|2025-02-10 08:16:50|6042.44|6041.74|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|31
1739175420000|2025-02-10 08:17:00|6042.31|6041.61|6042.19|6041.49|6042.31|6041.61|6042.19|6041.49|21
1739175430000|2025-02-10 08:17:10|||||||||40
1739175440000|2025-02-10 08:17:20|6042.44|6041.74|6042.44|6041.74|6042.69|6041.99|6042.19|6041.49|61
1739175470000|2025-02-10 08:17:50|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|40
1739175480000|2025-02-10 08:18:00|6042.81|6042.11|6042.69|6041.99|6043.19|6042.49|6042.69|6041.99|57
1739175490000|2025-02-10 08:18:10|6042.94|6042.24|6043.19|6042.49|6043.44|6042.74|6042.94|6042.24|40
1739175510000|2025-02-10 08:18:30|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|19
1739175520000|2025-02-10 08:18:40|||||||||16
1739175530000|2025-02-10 08:18:50|6042.69|6041.99|6042.81|6042.11|6042.81|6042.11|6042.69|6041.99|27
1739175540000|2025-02-10 08:19:00|6042.69|6041.99|6042.81|6042.11|6042.94|6042.24|6042.69|6041.99|6
1739175550000|2025-02-10 08:19:10|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|2
1739175560000|2025-02-10 08:19:20|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|33
1739175570000|2025-02-10 08:19:30|6042.69|6041.99|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|19
1739175580000|2025-02-10 08:19:40|6042.69|6041.99|6042.56|6041.86|6042.69|6041.99|6042.44|6041.74|42
1739175590000|2025-02-10 08:19:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|6
1739175600000|2025-02-10 08:20:00|6042.56|6041.86|6042.44|6041.74|6042.56|6041.86|6042.44|6041.74|29
1739175610000|2025-02-10 08:20:10|6042.69|6041.99|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|17
1739175620000|2025-02-10 08:20:20|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|36
1739175630000|2025-02-10 08:20:30|6043.19|6042.49|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|21
1739175640000|2025-02-10 08:20:40|6043.69|6042.99|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|48
1739175650000|2025-02-10 08:20:50|6043.94|6043.24|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|39
1739175660000|2025-02-10 08:21:00|6043.94|6043.24|6044.19|6043.49|6044.19|6043.49|6043.81|6043.11|41
1739175670000|2025-02-10 08:21:10|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|10
1739175680000|2025-02-10 08:21:20|6044.56|6043.86|6044.44|6043.74|6044.56|6043.86|6044.44|6043.74|7
1739175690000|2025-02-10 08:21:30|6044.69|6043.99|6044.19|6043.49|6044.69|6043.99|6044.19|6043.49|57
1739175700000|2025-02-10 08:21:40|6044.06|6043.36|6043.94|6043.24|6044.06|6043.36|6043.94|6043.24|14
1739175710000|2025-02-10 08:21:50|6044.19|6043.49|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|52
1739175720000|2025-02-10 08:22:00|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.44|6043.74|20
1739175730000|2025-02-10 08:22:10|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|32
1739175740000|2025-02-10 08:22:20|6045.19|6044.49|6045.19|6044.49|6045.69|6044.99|6045.19|6044.49|53
1739175750000|2025-02-10 08:22:30|6045.44|6044.74|6044.94|6044.24|6045.44|6044.74|6044.94|6044.24|37
1739175760000|2025-02-10 08:22:40|6045.19|6044.49|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|20
1739175770000|2025-02-10 08:22:50|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|15
1739175780000|2025-02-10 08:23:00|6044.94|6044.24|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|29
1739175790000|2025-02-10 08:23:10|||||||||31
1739175800000|2025-02-10 08:23:20|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|19
1739175810000|2025-02-10 08:23:30|6045.06|6044.36|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|13
1739175820000|2025-02-10 08:23:40|6044.94|6044.24|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|11
1739175830000|2025-02-10 08:23:50|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|0
1739175840000|2025-02-10 08:24:00|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|11
1739175850000|2025-02-10 08:24:10|6045.69|6044.99|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|50
1739175860000|2025-02-10 08:24:20|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|17
1739175870000|2025-02-10 08:24:30|||||||||20
1739175880000|2025-02-10 08:24:40|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6045.94|6045.24|156
1739175890000|2025-02-10 08:24:50|||||||||2
1739175900000|2025-02-10 08:25:00|6045.94|6045.24|6046.19|6045.49|6046.19|6045.49|6045.94|6045.24|32
1739175910000|2025-02-10 08:25:10|6045.94|6045.24|6045.19|6044.49|6045.94|6045.24|6045.19|6044.49|67
1739175920000|2025-02-10 08:25:20|6045.31|6044.61|6044.94|6044.24|6045.31|6044.61|6044.94|6044.24|20
1739175930000|2025-02-10 08:25:30|6045.06|6044.36|6045.19|6044.49|6045.31|6044.61|6044.94|6044.24|25
1739175940000|2025-02-10 08:25:40|6044.94|6044.24|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|35
1739175950000|2025-02-10 08:25:50|6044.94|6044.24|6044.69|6043.99|6045.19|6044.49|6044.69|6043.99|23
1739175960000|2025-02-10 08:26:00|6044.81|6044.11|6044.81|6044.11|6044.94|6044.24|6044.69|6043.99|14
1739175970000|2025-02-10 08:26:10|6044.94|6044.24|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|21
1739175980000|2025-02-10 08:26:20|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|12
1739175990000|2025-02-10 08:26:30|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.69|6043.99|31
1739176000000|2025-02-10 08:26:40|6044.81|6044.11|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|8
1739176010000|2025-02-10 08:26:50|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|7
1739176020000|2025-02-10 08:27:00|6044.69|6043.99|6045.19|6044.49|6045.19|6044.49|6044.69|6043.99|40
1739176030000|2025-02-10 08:27:10|6044.94|6044.24|6044.81|6044.11|6044.94|6044.24|6044.81|6044.11|21
1739176040000|2025-02-10 08:27:20|6044.69|6043.99|6044.19|6043.49|6044.69|6043.99|6044.19|6043.49|43
1739176050000|2025-02-10 08:27:30|6044.31|6043.61|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|19
1739176060000|2025-02-10 08:27:40|||||||||3
1739176070000|2025-02-10 08:27:50|||||||||1
1739176080000|2025-02-10 08:28:00|6044.69|6043.99|6044.94|6044.24|6044.94|6044.24|6044.56|6043.86|27
1739176090000|2025-02-10 08:28:10|||||||||6
1739176100000|2025-02-10 08:28:20|6044.69|6043.99|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|46
1739176110000|2025-02-10 08:28:30|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.81|6044.11|6
1739176120000|2025-02-10 08:28:40|6044.81|6044.11|6044.81|6044.11|6044.94|6044.24|6044.69|6043.99|26
1739176130000|2025-02-10 08:28:50|6044.94|6044.24|6044.44|6043.74|6044.94|6044.24|6044.44|6043.74|24
1739176140000|2025-02-10 08:29:00|6044.69|6043.99|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|17
1739176150000|2025-02-10 08:29:10|6044.56|6043.86|6044.69|6043.99|6044.69|6043.99|6044.56|6043.86|19
1739176160000|2025-02-10 08:29:20|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|14
1739176170000|2025-02-10 08:29:30|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|25
1739176180000|2025-02-10 08:29:40|6045.06|6044.36|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|11
1739176190000|2025-02-10 08:29:50|6045.06|6044.36|6044.81|6044.11|6045.06|6044.36|6044.81|6044.11|16
1739176200000|2025-02-10 08:30:00|6044.69|6043.99|6044.94|6044.24|6045.06|6044.36|6044.69|6043.99|12
1739176210000|2025-02-10 08:30:10|||||||||3
1739176220000|2025-02-10 08:30:20|||||||||1
1739176230000|2025-02-10 08:30:30|6044.44|6043.74|6043.69|6042.99|6044.44|6043.74|6043.69|6042.99|65
1739176240000|2025-02-10 08:30:40|6043.56|6042.86|6043.56|6042.86|6043.69|6042.99|6043.44|6042.74|101
1739176250000|2025-02-10 08:30:50|6043.69|6042.99|6043.69|6042.99|6043.94|6043.24|6043.44|6042.74|78
1739176260000|2025-02-10 08:31:00|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|6043.94|6043.24|17
1739176270000|2025-02-10 08:31:10|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|11
1739176280000|2025-02-10 08:31:20|||||||||22
1739176290000|2025-02-10 08:31:30|6043.94|6043.24|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|31
1739176300000|2025-02-10 08:31:40|6043.69|6042.99|6043.94|6043.24|6043.94|6043.24|6043.69|6042.99|19
1739176310000|2025-02-10 08:31:50|6043.81|6043.11|6043.69|6042.99|6043.94|6043.24|6043.69|6042.99|13
1739176320000|2025-02-10 08:32:00|6043.81|6043.11|6043.44|6042.74|6043.81|6043.11|6043.19|6042.49|35
1739176330000|2025-02-10 08:32:10|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|14
1739176340000|2025-02-10 08:32:20|6043.19|6042.49|6043.06|6042.36|6043.19|6042.49|6043.06|6042.36|69
1739176350000|2025-02-10 08:32:30|6042.94|6042.24|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|27
1739176360000|2025-02-10 08:32:40|6042.81|6042.11|6042.94|6042.24|6042.94|6042.24|6042.69|6041.99|19
1739176370000|2025-02-10 08:32:50|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.44|6041.74|51
1739176380000|2025-02-10 08:33:00|6042.94|6042.24|6042.69|6041.99|6043.06|6042.36|6042.69|6041.99|47
1739176390000|2025-02-10 08:33:10|6042.94|6042.24|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|42
1739176400000|2025-02-10 08:33:20|6042.81|6042.11|6042.69|6041.99|6042.94|6042.24|6042.69|6041.99|8
1739176410000|2025-02-10 08:33:30|6042.56|6041.86|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|71
1739176420000|2025-02-10 08:33:40|6042.69|6041.99|6042.56|6041.86|6042.69|6041.99|6042.44|6041.74|48
1739176430000|2025-02-10 08:33:50|6042.69|6041.99|6042.44|6041.74|6042.69|6041.99|6042.44|6041.74|4
1739176440000|2025-02-10 08:34:00|6042.69|6041.99|6042.19|6041.49|6042.69|6041.99|6041.94|6041.24|81
1739176450000|2025-02-10 08:34:10|6042.06|6041.36|6042.31|6041.61|6042.44|6041.74|6041.94|6041.24|27
1739176460000|2025-02-10 08:34:20|6042.44|6041.74|6042.69|6041.99|6042.69|6041.99|6042.31|6041.61|18
1739176470000|2025-02-10 08:34:30|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|24
1739176480000|2025-02-10 08:34:40|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6042.69|6041.99|6
1739176490000|2025-02-10 08:34:50|6042.56|6041.86|6042.69|6041.99|6042.69|6041.99|6042.56|6041.86|17
1739176500000|2025-02-10 08:35:00|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|20
1739176510000|2025-02-10 08:35:10|||||||||9
1739176530000|2025-02-10 08:35:30|6043.06|6042.36|6043.19|6042.49|6043.19|6042.49|6043.06|6042.36|25
1739176540000|2025-02-10 08:35:40|6043.06|6042.36|6042.94|6042.24|6043.06|6042.36|6042.94|6042.24|20
1739176550000|2025-02-10 08:35:50|||||||||7
1739176560000|2025-02-10 08:36:00|6043.19|6042.49|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|12
1739176570000|2025-02-10 08:36:10|||||||||9
1739176580000|2025-02-10 08:36:20|6043.06|6042.36|6042.94|6042.24|6043.06|6042.36|6042.94|6042.24|15
1739176590000|2025-02-10 08:36:30|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|6042.44|6041.74|33
1739176600000|2025-02-10 08:36:40|6042.31|6041.61|6042.31|6041.61|6042.31|6041.61|6042.19|6041.49|12
1739176610000|2025-02-10 08:36:50|6042.44|6041.74|6042.19|6041.49|6042.44|6041.74|6042.19|6041.49|8
1739176620000|2025-02-10 08:37:00|6041.94|6041.24|6041.69|6040.99|6041.94|6041.24|6041.44|6040.74|48
1739176630000|2025-02-10 08:37:10|6041.94|6041.24|6042.19|6041.49|6042.19|6041.49|6041.94|6041.24|41
1739176640000|2025-02-10 08:37:20|6042.31|6041.61|6042.94|6042.24|6042.94|6042.24|6042.19|6041.49|67
1739176660000|2025-02-10 08:37:40|||||||||3
1739176670000|2025-02-10 08:37:50|6043.06|6042.36|6043.06|6042.36|6043.06|6042.36|6042.94|6042.24|9
1739176680000|2025-02-10 08:38:00|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|6042.94|6042.24|1
1739176690000|2025-02-10 08:38:10|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|6043.19|6042.49|2
1739176700000|2025-02-10 08:38:20|6042.94|6042.24|6042.94|6042.24|6043.19|6042.49|6042.94|6042.24|17
1739176710000|2025-02-10 08:38:30|6043.06|6042.36|6043.06|6042.36|6043.19|6042.49|6043.06|6042.36|3
1739176720000|2025-02-10 08:38:40|6043.19|6042.49|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|76
1739176730000|2025-02-10 08:38:50|6043.31|6042.61|6043.44|6042.74|6043.44|6042.74|6043.31|6042.61|6
1739176740000|2025-02-10 08:39:00|6043.19|6042.49|6043.44|6042.74|6043.44|6042.74|6043.19|6042.49|11
1739176760000|2025-02-10 08:39:20|||||||||4
1739176770000|2025-02-10 08:39:30|||||||||3
1739176780000|2025-02-10 08:39:40|6043.56|6042.86|6044.19|6043.49|6044.19|6043.49|6043.56|6042.86|70
1739176790000|2025-02-10 08:39:50|6044.44|6043.74|6044.19|6043.49|6044.44|6043.74|6044.19|6043.49|21
1739176800000|2025-02-10 08:40:00|6044.44|6043.74|6044.69|6043.99|6044.69|6043.99|6044.44|6043.74|85
1739176810000|2025-02-10 08:40:10|||||||||45
1739176820000|2025-02-10 08:40:20|6044.94|6044.24|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|34
1739176830000|2025-02-10 08:40:30|6044.69|6043.99|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|8
1739176840000|2025-02-10 08:40:40|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|7
1739176850000|2025-02-10 08:40:50|||||||||1
1739176860000|2025-02-10 08:41:00|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|29
1739176870000|2025-02-10 08:41:10|6045.31|6044.61|6044.94|6044.24|6045.31|6044.61|6044.94|6044.24|23
1739176880000|2025-02-10 08:41:20|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|10
1739176890000|2025-02-10 08:41:30|6045.06|6044.36|6045.06|6044.36|6045.06|6044.36|6045.06|6044.36|5
1739176900000|2025-02-10 08:41:40|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|12
1739176910000|2025-02-10 08:41:50|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|0
1739176920000|2025-02-10 08:42:00|6045.06|6044.36|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|25
1739176930000|2025-02-10 08:42:10|6045.19|6044.49|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|10
1739176940000|2025-02-10 08:42:20|6045.19|6044.49|6045.44|6044.74|6045.69|6044.99|6045.19|6044.49|27
1739176950000|2025-02-10 08:42:30|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|23
1739176960000|2025-02-10 08:42:40|6045.56|6044.86|6045.69|6044.99|6045.69|6044.99|6045.56|6044.86|9
1739176970000|2025-02-10 08:42:50|||||||||19
1739176980000|2025-02-10 08:43:00|6045.94|6045.24|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|21
1739176990000|2025-02-10 08:43:10|||||||||7
1739177000000|2025-02-10 08:43:20|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|19
1739177010000|2025-02-10 08:43:30|||||||||2
1739177020000|2025-02-10 08:43:40|||||||||26
1739177030000|2025-02-10 08:43:50|6046.31|6045.61|6046.44|6045.74|6046.44|6045.74|6046.31|6045.61|10
1739177040000|2025-02-10 08:44:00|6046.19|6045.49|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|7
1739177050000|2025-02-10 08:44:10|6045.94|6045.24|6046.06|6045.36|6046.06|6045.36|6045.94|6045.24|41
1739177060000|2025-02-10 08:44:20|6045.94|6045.24|6045.94|6045.24|6046.06|6045.36|6045.94|6045.24|2
1739177070000|2025-02-10 08:44:30|||||||||10
1739177080000|2025-02-10 08:44:40|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|24
1739177090000|2025-02-10 08:44:50|6045.44|6044.74|6045.81|6045.11|6045.81|6045.11|6045.44|6044.74|19
1739177100000|2025-02-10 08:45:00|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|26
1739177110000|2025-02-10 08:45:10|6045.81|6045.11|6045.94|6045.24|6045.94|6045.24|6045.81|6045.11|4
1739177120000|2025-02-10 08:45:20|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|3
1739177130000|2025-02-10 08:45:30|6045.94|6045.24|6045.94|6045.24|6046.06|6045.36|6045.94|6045.24|22
1739177140000|2025-02-10 08:45:40|6046.06|6045.36|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|14
1739177150000|2025-02-10 08:45:50|||||||||5
1739177160000|2025-02-10 08:46:00|6046.19|6045.49|6046.19|6045.49|6046.31|6045.61|6046.19|6045.49|30
1739177170000|2025-02-10 08:46:10|6046.06|6045.36|6046.06|6045.36|6046.06|6045.36|6046.06|6045.36|11
1739177180000|2025-02-10 08:46:20|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|3
1739177190000|2025-02-10 08:46:30|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.06|6045.36|8
1739177210000|2025-02-10 08:46:50|6046.44|6045.74|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|21
1739177230000|2025-02-10 08:47:10|6045.94|6045.24|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|20
1739177240000|2025-02-10 08:47:20|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|14
1739177250000|2025-02-10 08:47:30|6045.56|6044.86|6045.69|6044.99|6045.69|6044.99|6045.56|6044.86|15
1739177260000|2025-02-10 08:47:40|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|7
1739177270000|2025-02-10 08:47:50|6045.19|6044.49|6045.19|6044.49|6045.31|6044.61|6045.19|6044.49|26
1739177280000|2025-02-10 08:48:00|6045.31|6044.61|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|24
1739177290000|2025-02-10 08:48:10|6045.06|6044.36|6045.94|6045.24|6045.94|6045.24|6045.06|6044.36|44
1739177300000|2025-02-10 08:48:20|6046.06|6045.36|6045.69|6044.99|6046.06|6045.36|6045.69|6044.99|10
1739177310000|2025-02-10 08:48:30|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.81|6045.11|5
1739177330000|2025-02-10 08:48:50|6045.81|6045.11|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|22
1739177340000|2025-02-10 08:49:00|6045.81|6045.11|6045.94|6045.24|6045.94|6045.24|6045.81|6045.11|0
1739177350000|2025-02-10 08:49:10|6045.81|6045.11|6045.44|6044.74|6045.81|6045.11|6045.44|6044.74|13
1739177360000|2025-02-10 08:49:20|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|20
1739177370000|2025-02-10 08:49:30|6045.44|6044.74|6045.44|6044.74|6045.69|6044.99|6045.44|6044.74|32
1739177380000|2025-02-10 08:49:40|6045.56|6044.86|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|2
1739177390000|2025-02-10 08:49:50|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|27
1739177400000|2025-02-10 08:50:00|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|11
1739177410000|2025-02-10 08:50:10|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.81|6044.11|23
1739177420000|2025-02-10 08:50:20|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|8
1739177430000|2025-02-10 08:50:30|||||||||4
1739177440000|2025-02-10 08:50:40|6045.31|6044.61|6045.19|6044.49|6045.31|6044.61|6045.19|6044.49|21
1739177450000|2025-02-10 08:50:50|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|5
1739177460000|2025-02-10 08:51:00|6045.06|6044.36|6045.19|6044.49|6045.44|6044.74|6045.06|6044.36|20
1739177470000|2025-02-10 08:51:10|6045.06|6044.36|6044.94|6044.24|6045.19|6044.49|6044.69|6043.99|13
1739177480000|2025-02-10 08:51:20|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|11
1739177490000|2025-02-10 08:51:30|6044.81|6044.11|6044.81|6044.11|6044.94|6044.24|6044.69|6043.99|32
1739177500000|2025-02-10 08:51:40|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|11
1739177510000|2025-02-10 08:51:50|6044.81|6044.11|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|12
1739177520000|2025-02-10 08:52:00|6044.44|6043.74|6044.69|6043.99|6044.69|6043.99|6044.44|6043.74|24
1739177530000|2025-02-10 08:52:10|6044.94|6044.24|6044.81|6044.11|6044.94|6044.24|6044.81|6044.11|20
1739177540000|2025-02-10 08:52:20|6044.69|6043.99|6044.69|6043.99|6044.81|6044.11|6044.69|6043.99|4
1739177550000|2025-02-10 08:52:30|6044.81|6044.11|6045.06|6044.36|6045.06|6044.36|6044.81|6044.11|3
1739177560000|2025-02-10 08:52:40|6045.19|6044.49|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|12
1739177570000|2025-02-10 08:52:50|6045.31|6044.61|6044.94|6044.24|6045.44|6044.74|6044.94|6044.24|6
1739177580000|2025-02-10 08:53:00|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|6
1739177590000|2025-02-10 08:53:10|||||||||2
1739177600000|2025-02-10 08:53:20|6044.94|6044.24|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|3
1739177610000|2025-02-10 08:53:30|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|15
1739177620000|2025-02-10 08:53:40|||||||||13
1739177630000|2025-02-10 08:53:50|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|1
1739177640000|2025-02-10 08:54:00|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|2
1739177650000|2025-02-10 08:54:10|6045.06|6044.36|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|15
1739177660000|2025-02-10 08:54:20|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|12
1739177670000|2025-02-10 08:54:30|6044.81|6044.11|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|3
1739177680000|2025-02-10 08:54:40|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.19|6043.49|29
1739177690000|2025-02-10 08:54:50|6044.69|6043.99|6044.69|6043.99|6044.69|6043.99|6044.56|6043.86|11
1739177700000|2025-02-10 08:55:00|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|21
1739177710000|2025-02-10 08:55:10|6045.31|6044.61|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|16
1739177720000|2025-02-10 08:55:20|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|27
1739177730000|2025-02-10 08:55:30|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|2
1739177740000|2025-02-10 08:55:40|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|4
1739177760000|2025-02-10 08:56:00|||||||||1
1739177770000|2025-02-10 08:56:10|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|5
1739177780000|2025-02-10 08:56:20|6045.06|6044.36|6045.44|6044.74|6045.44|6044.74|6044.94|6044.24|8
1739177790000|2025-02-10 08:56:30|||||||||2
1739177800000|2025-02-10 08:56:40|6045.69|6044.99|6045.56|6044.86|6045.69|6044.99|6045.56|6044.86|47
1739177810000|2025-02-10 08:56:50|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|10
1739177820000|2025-02-10 08:57:00|6045.56|6044.86|6045.94|6045.24|6046.19|6045.49|6045.56|6044.86|143
1739177830000|2025-02-10 08:57:10|||||||||17
1739177840000|2025-02-10 08:57:20|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|16
1739177850000|2025-02-10 08:57:30|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|36
1739177860000|2025-02-10 08:57:40|6045.69|6044.99|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|32
1739177870000|2025-02-10 08:57:50|6045.56|6044.86|6045.44|6044.74|6045.69|6044.99|6045.44|6044.74|25
1739177880000|2025-02-10 08:58:00|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|15
1739177890000|2025-02-10 08:58:10|6045.44|6044.74|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|23
1739177900000|2025-02-10 08:58:20|||||||||6
1739177910000|2025-02-10 08:58:30|6045.31|6044.61|6045.31|6044.61|6045.31|6044.61|6045.19|6044.49|7
1739177920000|2025-02-10 08:58:40|6045.19|6044.49|6045.31|6044.61|6045.44|6044.74|6045.19|6044.49|2
1739177930000|2025-02-10 08:58:50|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|1
1739177940000|2025-02-10 08:59:00|6045.31|6044.61|6045.19|6044.49|6045.31|6044.61|6045.19|6044.49|6
1739177950000|2025-02-10 08:59:10|||||||||4
1739177960000|2025-02-10 08:59:20|||||||||4
1739177970000|2025-02-10 08:59:30|6045.31|6044.61|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|11
1739177980000|2025-02-10 08:59:40|6045.19|6044.49|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|19
1739177990000|2025-02-10 08:59:50|6045.31|6044.61|6045.44|6044.74|6045.44|6044.74|6045.31|6044.61|6
1739178000000|2025-02-10 09:00:00|6044.94|6044.24|6043.69|6042.99|6045.19|6044.49|6043.69|6042.99|254
1739178010000|2025-02-10 09:00:10|6043.81|6043.11|6043.19|6042.49|6043.81|6043.11|6043.19|6042.49|56
1739178020000|2025-02-10 09:00:20|6043.31|6042.61|6043.19|6042.49|6043.44|6042.74|6043.19|6042.49|11
1739178030000|2025-02-10 09:00:30|6043.06|6042.36|6043.69|6042.99|6043.69|6042.99|6043.06|6042.36|27
1739178040000|2025-02-10 09:00:40|6043.56|6042.86|6043.44|6042.74|6043.69|6042.99|6043.44|6042.74|24
1739178050000|2025-02-10 09:00:50|6043.69|6042.99|6043.94|6043.24|6043.94|6043.24|6043.56|6042.86|33
1739178060000|2025-02-10 09:01:00|6043.69|6042.99|6043.81|6043.11|6043.94|6043.24|6043.69|6042.99|80
1739178070000|2025-02-10 09:01:10|6043.69|6042.99|6043.94|6043.24|6043.94|6043.24|6043.69|6042.99|6
1739178080000|2025-02-10 09:01:20|6044.19|6043.49|6044.69|6043.99|6045.19|6044.49|6044.19|6043.49|93
1739178090000|2025-02-10 09:01:30|6044.81|6044.11|6044.94|6044.24|6044.94|6044.24|6044.69|6043.99|20
1739178100000|2025-02-10 09:01:40|6044.81|6044.11|6045.19|6044.49|6045.19|6044.49|6044.81|6044.11|28
1739178110000|2025-02-10 09:01:50|6045.06|6044.36|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|30
1739178120000|2025-02-10 09:02:00|6045.19|6044.49|6045.06|6044.36|6045.44|6044.74|6044.94|6044.24|46
1739178130000|2025-02-10 09:02:10|6044.94|6044.24|6045.19|6044.49|6045.44|6044.74|6044.94|6044.24|33
1739178140000|2025-02-10 09:02:20|6045.44|6044.74|6045.06|6044.36|6045.44|6044.74|6044.94|6044.24|20
1739178150000|2025-02-10 09:02:30|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|17
1739178160000|2025-02-10 09:02:40|6044.94|6044.24|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|12
1739178170000|2025-02-10 09:02:50|||||||||2
1739178180000|2025-02-10 09:03:00|6045.44|6044.74|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|39
1739178190000|2025-02-10 09:03:10|6045.81|6045.11|6045.69|6044.99|6046.19|6045.49|6045.69|6044.99|39
1739178200000|2025-02-10 09:03:20|6045.44|6044.74|6045.69|6044.99|6045.81|6045.11|6045.31|6044.61|42
1739178210000|2025-02-10 09:03:30|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6045.44|6044.74|52
1739178230000|2025-02-10 09:03:50|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.06|6045.36|84
1739178240000|2025-02-10 09:04:00|6045.94|6045.24|6046.44|6045.74|6046.44|6045.74|6045.94|6045.24|37
1739178250000|2025-02-10 09:04:10|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.56|6045.86|51
1739178260000|2025-02-10 09:04:20|||||||||2
1739178270000|2025-02-10 09:04:30|6046.44|6045.74|6046.69|6045.99|6046.69|6045.99|6046.44|6045.74|34
1739178280000|2025-02-10 09:04:40|6046.81|6046.11|6046.81|6046.11|6046.94|6046.24|6046.69|6045.99|81
1739178290000|2025-02-10 09:04:50|6046.69|6045.99|6046.69|6045.99|6046.81|6046.11|6046.69|6045.99|18
1739178300000|2025-02-10 09:05:00|6046.94|6046.24|6046.94|6046.24|6047.06|6046.36|6046.94|6046.24|64
1739178310000|2025-02-10 09:05:10|6047.06|6046.36|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|50
1739178320000|2025-02-10 09:05:20|6047.06|6046.36|6046.94|6046.24|6047.06|6046.36|6046.94|6046.24|25
1739178330000|2025-02-10 09:05:30|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.56|6045.86|50
1739178340000|2025-02-10 09:05:40|6046.56|6045.86|6045.94|6045.24|6046.69|6045.99|6045.94|6045.24|42
1739178350000|2025-02-10 09:05:50|6045.81|6045.11|6045.19|6044.49|6045.81|6045.11|6045.19|6044.49|32
1739178360000|2025-02-10 09:06:00|6045.44|6044.74|6044.94|6044.24|6045.69|6044.99|6044.94|6044.24|67
1739178370000|2025-02-10 09:06:10|6045.06|6044.36|6045.06|6044.36|6045.06|6044.36|6044.94|6044.24|29
1739178380000|2025-02-10 09:06:20|6044.94|6044.24|6045.44|6044.74|6045.44|6044.74|6044.94|6044.24|28
1739178390000|2025-02-10 09:06:30|6045.56|6044.86|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|14
1739178400000|2025-02-10 09:06:40|||||||||19
1739178410000|2025-02-10 09:06:50|6045.56|6044.86|6045.56|6044.86|6045.69|6044.99|6045.56|6044.86|3
1739178420000|2025-02-10 09:07:00|6045.69|6044.99|6046.19|6045.49|6046.19|6045.49|6045.44|6044.74|44
1739178430000|2025-02-10 09:07:10|6046.31|6045.61|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|26
1739178440000|2025-02-10 09:07:20|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|42
1739178450000|2025-02-10 09:07:30|6045.81|6045.11|6045.69|6044.99|6046.19|6045.49|6045.69|6044.99|48
1739178460000|2025-02-10 09:07:40|6045.81|6045.11|6045.69|6044.99|6045.81|6045.11|6045.44|6044.74|13
1739178470000|2025-02-10 09:07:50|6045.56|6044.86|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|12
1739178480000|2025-02-10 09:08:00|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|9
1739178490000|2025-02-10 09:08:10|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.06|6045.36|4
1739178500000|2025-02-10 09:08:20|6046.31|6045.61|6045.94|6045.24|6046.31|6045.61|6045.94|6045.24|14
1739178510000|2025-02-10 09:08:30|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|7
1739178520000|2025-02-10 09:08:40|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6045.69|6044.99|30
1739178530000|2025-02-10 09:08:50|||||||||8
1739178540000|2025-02-10 09:09:00|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|42
1739178550000|2025-02-10 09:09:10|6046.19|6045.49|6046.69|6045.99|6046.69|6045.99|6046.19|6045.49|12
1739178560000|2025-02-10 09:09:20|6046.81|6046.11|6046.69|6045.99|6046.94|6046.24|6046.69|6045.99|14
1739178570000|2025-02-10 09:09:30|6046.44|6045.74|6046.44|6045.74|6046.69|6045.99|6046.44|6045.74|14
1739178580000|2025-02-10 09:09:40|6046.56|6045.86|6046.19|6045.49|6046.56|6045.86|6046.19|6045.49|4
1739178590000|2025-02-10 09:09:50|||||||||4
1739178600000|2025-02-10 09:10:00|6046.31|6045.61|6046.69|6045.99|6046.69|6045.99|6046.31|6045.61|27
1739178610000|2025-02-10 09:10:10|6046.44|6045.74|6047.19|6046.49|6047.19|6046.49|6046.44|6045.74|42
1739178620000|2025-02-10 09:10:20|6047.06|6046.36|6046.94|6046.24|6047.06|6046.36|6046.94|6046.24|7
1739178630000|2025-02-10 09:10:30|6047.19|6046.49|6047.44|6046.74|6047.44|6046.74|6047.19|6046.49|23
1739178640000|2025-02-10 09:10:40|6047.31|6046.61|6047.44|6046.74|6047.44|6046.74|6047.31|6046.61|26
1739178650000|2025-02-10 09:10:50|6047.31|6046.61|6047.31|6046.61|6047.31|6046.61|6047.19|6046.49|22
1739178660000|2025-02-10 09:11:00|6047.19|6046.49|6047.19|6046.49|6047.44|6046.74|6047.06|6046.36|13
1739178670000|2025-02-10 09:11:10|6047.06|6046.36|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|11
1739178680000|2025-02-10 09:11:20|6047.06|6046.36|6047.06|6046.36|6047.19|6046.49|6046.94|6046.24|4
1739178690000|2025-02-10 09:11:30|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|11
1739178700000|2025-02-10 09:11:40|6047.44|6046.74|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|17
1739178710000|2025-02-10 09:11:50|6046.94|6046.24|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|13
1739178720000|2025-02-10 09:12:00|6047.31|6046.61|6047.69|6046.99|6047.69|6046.99|6047.31|6046.61|53
1739178730000|2025-02-10 09:12:10|6047.56|6046.86|6047.44|6046.74|6047.56|6046.86|6047.44|6046.74|16
1739178740000|2025-02-10 09:12:20|6047.69|6046.99|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|19
1739178750000|2025-02-10 09:12:30|6047.69|6046.99|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|37
1739178760000|2025-02-10 09:12:40|6047.81|6047.11|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|8
1739178770000|2025-02-10 09:12:50|||||||||4
1739178780000|2025-02-10 09:13:00|6047.81|6047.11|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|42
1739178790000|2025-02-10 09:13:10|6047.56|6046.86|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|27
1739178800000|2025-02-10 09:13:20|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|19
1739178810000|2025-02-10 09:13:30|6047.19|6046.49|6047.56|6046.86|6047.56|6046.86|6047.19|6046.49|65
1739178820000|2025-02-10 09:13:40|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|1
1739178830000|2025-02-10 09:13:50|6047.56|6046.86|6047.56|6046.86|6047.56|6046.86|6047.56|6046.86|12
1739178840000|2025-02-10 09:14:00|6047.44|6046.74|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|18
1739178850000|2025-02-10 09:14:10|6047.56|6046.86|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|31
1739178860000|2025-02-10 09:14:20|6047.56|6046.86|6047.56|6046.86|6047.69|6046.99|6047.44|6046.74|13
1739178870000|2025-02-10 09:14:30|6047.69|6046.99|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|23
1739178880000|2025-02-10 09:14:40|6047.81|6047.11|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|7
1739178890000|2025-02-10 09:14:50|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|21
1739178900000|2025-02-10 09:15:00|6047.94|6047.24|6047.56|6046.86|6048.06|6047.36|6047.44|6046.74|62
1739178910000|2025-02-10 09:15:10|6047.69|6046.99|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|31
1739178930000|2025-02-10 09:15:30|6047.94|6047.24|6047.94|6047.24|6048.19|6047.49|6047.94|6047.24|28
1739178940000|2025-02-10 09:15:40|6047.69|6046.99|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|32
1739178950000|2025-02-10 09:15:50|6047.44|6046.74|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|17
1739178960000|2025-02-10 09:16:00|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|30
1739178970000|2025-02-10 09:16:10|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|36
1739178980000|2025-02-10 09:16:20|6048.06|6047.36|6048.44|6047.74|6048.44|6047.74|6048.06|6047.36|35
1739178990000|2025-02-10 09:16:30|6048.31|6047.61|6048.44|6047.74|6048.44|6047.74|6048.19|6047.49|21
1739179000000|2025-02-10 09:16:40|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|11
1739179010000|2025-02-10 09:16:50|6048.31|6047.61|6048.19|6047.49|6048.44|6047.74|6048.19|6047.49|15
1739179020000|2025-02-10 09:17:00|6048.06|6047.36|6048.19|6047.49|6048.19|6047.49|6048.06|6047.36|9
1739179030000|2025-02-10 09:17:10|6048.06|6047.36|6048.44|6047.74|6048.44|6047.74|6048.06|6047.36|30
1739179040000|2025-02-10 09:17:20|6048.19|6047.49|6048.44|6047.74|6048.44|6047.74|6048.19|6047.49|16
1739179050000|2025-02-10 09:17:30|||||||||5
1739179060000|2025-02-10 09:17:40|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|64
1739179070000|2025-02-10 09:17:50|6048.44|6047.74|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|22
1739179080000|2025-02-10 09:18:00|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|36
1739179090000|2025-02-10 09:18:10|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.69|6047.99|89
1739179100000|2025-02-10 09:18:20|6049.06|6048.36|6048.94|6048.24|6049.06|6048.36|6048.94|6048.24|2
1739179110000|2025-02-10 09:18:30|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|3
1739179120000|2025-02-10 09:18:40|6048.44|6047.74|6048.19|6047.49|6048.44|6047.74|6048.19|6047.49|39
1739179130000|2025-02-10 09:18:50|6048.31|6047.61|6048.19|6047.49|6048.44|6047.74|6048.19|6047.49|11
1739179140000|2025-02-10 09:19:00|6048.31|6047.61|6048.44|6047.74|6048.44|6047.74|6048.19|6047.49|8
1739179150000|2025-02-10 09:19:10|6048.19|6047.49|6047.94|6047.24|6048.31|6047.61|6047.94|6047.24|21
1739179160000|2025-02-10 09:19:20|6048.06|6047.36|6047.94|6047.24|6048.06|6047.36|6047.94|6047.24|14
1739179170000|2025-02-10 09:19:30|6048.19|6047.49|6047.94|6047.24|6048.19|6047.49|6047.94|6047.24|20
1739179180000|2025-02-10 09:19:40|6048.06|6047.36|6047.94|6047.24|6048.19|6047.49|6047.94|6047.24|17
1739179190000|2025-02-10 09:19:50|6048.06|6047.36|6048.19|6047.49|6048.19|6047.49|6048.06|6047.36|12
1739179200000|2025-02-10 09:20:00|6048.44|6047.74|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|35
1739179210000|2025-02-10 09:20:10|6048.44|6047.74|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|31
1739179220000|2025-02-10 09:20:20|6048.44|6047.74|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|19
1739179230000|2025-02-10 09:20:30|6048.69|6047.99|6048.69|6047.99|6048.81|6048.11|6048.56|6047.86|27
1739179240000|2025-02-10 09:20:40|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|13
1739179250000|2025-02-10 09:20:50|6048.69|6047.99|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|14
1739179260000|2025-02-10 09:21:00|||||||||4
1739179270000|2025-02-10 09:21:10|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|8
1739179280000|2025-02-10 09:21:20|6048.44|6047.74|6048.31|6047.61|6048.44|6047.74|6048.31|6047.61|10
1739179290000|2025-02-10 09:21:30|6048.19|6047.49|6048.19|6047.49|6048.31|6047.61|6048.19|6047.49|5
1739179300000|2025-02-10 09:21:40|||||||||7
1739179320000|2025-02-10 09:22:00|6048.31|6047.61|6048.44|6047.74|6048.44|6047.74|6048.31|6047.61|21
1739179330000|2025-02-10 09:22:10|6048.69|6047.99|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|31
1739179340000|2025-02-10 09:22:20|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6
1739179350000|2025-02-10 09:22:30|||||||||22
1739179360000|2025-02-10 09:22:40|||||||||10
1739179370000|2025-02-10 09:22:50|||||||||1
1739179380000|2025-02-10 09:23:00|6048.94|6048.24|6048.69|6047.99|6048.94|6048.24|6048.69|6047.99|23
1739179390000|2025-02-10 09:23:10|6048.56|6047.86|6048.44|6047.74|6048.56|6047.86|6048.44|6047.74|15
1739179400000|2025-02-10 09:23:20|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|18
1739179410000|2025-02-10 09:23:30|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.81|6048.11|19
1739179420000|2025-02-10 09:23:40|||||||||16
1739179430000|2025-02-10 09:23:50|||||||||3
1739179440000|2025-02-10 09:24:00|6048.69|6047.99|6048.94|6048.24|6048.94|6048.24|6048.69|6047.99|45
1739179450000|2025-02-10 09:24:10|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|4
1739179460000|2025-02-10 09:24:20|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|63
1739179470000|2025-02-10 09:24:30|6048.81|6048.11|6048.69|6047.99|6048.94|6048.24|6048.69|6047.99|87
1739179480000|2025-02-10 09:24:40|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.69|6047.99|45
1739179490000|2025-02-10 09:24:50|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|6048.69|6047.99|38
1739179500000|2025-02-10 09:25:00|6048.69|6047.99|6049.19|6048.49|6049.44|6048.74|6048.69|6047.99|140
1739179510000|2025-02-10 09:25:10|6048.94|6048.24|6049.19|6048.49|6049.19|6048.49|6048.94|6048.24|13
1739179520000|2025-02-10 09:25:20|6049.06|6048.36|6048.94|6048.24|6049.06|6048.36|6048.94|6048.24|5
1739179530000|2025-02-10 09:25:30|6048.69|6047.99|6048.19|6047.49|6048.69|6047.99|6048.19|6047.49|82
1739179540000|2025-02-10 09:25:40|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|29
1739179550000|2025-02-10 09:25:50|6048.31|6047.61|6048.44|6047.74|6048.44|6047.74|6048.31|6047.61|14
1739179560000|2025-02-10 09:26:00|||||||||5
1739179570000|2025-02-10 09:26:10|||||||||3
1739179580000|2025-02-10 09:26:20|||||||||19
1739179590000|2025-02-10 09:26:30|6048.69|6047.99|6048.94|6048.24|6048.94|6048.24|6048.69|6047.99|23
1739179600000|2025-02-10 09:26:40|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|4
1739179610000|2025-02-10 09:26:50|||||||||2
1739179620000|2025-02-10 09:27:00|6049.31|6048.61|6049.31|6048.61|6049.44|6048.74|6049.31|6048.61|46
1739179630000|2025-02-10 09:27:10|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|6049.31|6048.61|5
1739179660000|2025-02-10 09:27:40|6049.31|6048.61|6049.31|6048.61|6049.31|6048.61|6049.19|6048.49|19
1739179670000|2025-02-10 09:27:50|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|0
1739179680000|2025-02-10 09:28:00|6049.31|6048.61|6049.31|6048.61|6049.44|6048.74|6049.31|6048.61|4
1739179690000|2025-02-10 09:28:10|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|14
1739179700000|2025-02-10 09:28:20|6048.94|6048.24|6048.94|6048.24|6049.06|6048.36|6048.94|6048.24|12
1739179710000|2025-02-10 09:28:30|6049.19|6048.49|6049.06|6048.36|6049.19|6048.49|6048.94|6048.24|21
1739179720000|2025-02-10 09:28:40|6048.94|6048.24|6049.19|6048.49|6049.19|6048.49|6048.94|6048.24|24
1739179730000|2025-02-10 09:28:50|||||||||1
1739179740000|2025-02-10 09:29:00|||||||||2
1739179750000|2025-02-10 09:29:10|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|4
1739179770000|2025-02-10 09:29:30|6049.06|6048.36|6049.19|6048.49|6049.19|6048.49|6049.06|6048.36|7
1739179780000|2025-02-10 09:29:40|6049.06|6048.36|6049.19|6048.49|6049.19|6048.49|6049.06|6048.36|7
1739179790000|2025-02-10 09:29:50|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|15
1739179800000|2025-02-10 09:30:00|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|7
1739179820000|2025-02-10 09:30:20|||||||||1
1739179830000|2025-02-10 09:30:30|||||||||12
1739179840000|2025-02-10 09:30:40|||||||||10
1739179850000|2025-02-10 09:30:50|6048.94|6048.24|6049.19|6048.49|6049.19|6048.49|6048.94|6048.24|15
1739179860000|2025-02-10 09:31:00|6048.94|6048.24|6049.19|6048.49|6049.19|6048.49|6048.94|6048.24|26
1739179870000|2025-02-10 09:31:10|6048.94|6048.24|6049.06|6048.36|6049.19|6048.49|6048.94|6048.24|16
1739179880000|2025-02-10 09:31:20|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|8
1739179900000|2025-02-10 09:31:40|6049.06|6048.36|6048.94|6048.24|6049.19|6048.49|6048.94|6048.24|6
1739179910000|2025-02-10 09:31:50|6049.19|6048.49|6049.06|6048.36|6049.19|6048.49|6049.06|6048.36|13
1739179920000|2025-02-10 09:32:00|6049.19|6048.49|6049.06|6048.36|6049.19|6048.49|6048.94|6048.24|3
1739179930000|2025-02-10 09:32:10|6049.19|6048.49|6049.06|6048.36|6049.19|6048.49|6048.94|6048.24|7
1739179940000|2025-02-10 09:32:20|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.69|6047.99|11
1739179950000|2025-02-10 09:32:30|6048.81|6048.11|6048.94|6048.24|6048.94|6048.24|6048.81|6048.11|8
1739179970000|2025-02-10 09:32:50|||||||||8
1739179980000|2025-02-10 09:33:00|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|6048.69|6047.99|10
1739179990000|2025-02-10 09:33:10|6048.94|6048.24|6048.81|6048.11|6048.94|6048.24|6048.81|6048.11|4
1739180000000|2025-02-10 09:33:20|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|0
1739180010000|2025-02-10 09:33:30|||||||||2
1739180020000|2025-02-10 09:33:40|6049.19|6048.49|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|43
1739180030000|2025-02-10 09:33:50|||||||||2
1739180040000|2025-02-10 09:34:00|||||||||2
1739180060000|2025-02-10 09:34:20|6049.31|6048.61|6049.44|6048.74|6049.44|6048.74|6049.31|6048.61|34
1739180070000|2025-02-10 09:34:30|6049.31|6048.61|6049.31|6048.61|6049.31|6048.61|6049.31|6048.61|9
1739180090000|2025-02-10 09:34:50|6049.44|6048.74|6049.94|6049.24|6050.06|6049.36|6049.44|6048.74|205
1739180100000|2025-02-10 09:35:00|6049.69|6048.99|6049.94|6049.24|6049.94|6049.24|6049.69|6048.99|52
1739180110000|2025-02-10 09:35:10|6049.81|6049.11|6049.44|6048.74|6049.81|6049.11|6049.44|6048.74|34
1739180120000|2025-02-10 09:35:20|||||||||20
1739180130000|2025-02-10 09:35:30|6049.19|6048.49|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|10
1739180140000|2025-02-10 09:35:40|6049.31|6048.61|6049.44|6048.74|6049.44|6048.74|6049.31|6048.61|3
1739180150000|2025-02-10 09:35:50|6049.31|6048.61|6048.81|6048.11|6049.31|6048.61|6048.69|6047.99|54
1739180160000|2025-02-10 09:36:00|6048.94|6048.24|6048.31|6047.61|6048.94|6048.24|6048.19|6047.49|52
1739180170000|2025-02-10 09:36:10|6048.44|6047.74|6048.56|6047.86|6048.69|6047.99|6048.31|6047.61|22
1739180180000|2025-02-10 09:36:20|6048.44|6047.74|6048.94|6048.24|6048.94|6048.24|6048.44|6047.74|32
1739180190000|2025-02-10 09:36:30|6048.44|6047.74|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|21
1739180200000|2025-02-10 09:36:40|||||||||1
1739180210000|2025-02-10 09:36:50|6048.44|6047.74|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|22
1739180220000|2025-02-10 09:37:00|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|24
1739180230000|2025-02-10 09:37:10|6048.31|6047.61|6048.44|6047.74|6048.44|6047.74|6048.19|6047.49|18
1739180240000|2025-02-10 09:37:20|6048.19|6047.49|6048.19|6047.49|6048.44|6047.74|6047.94|6047.24|58
1739180250000|2025-02-10 09:37:30|6048.06|6047.36|6048.19|6047.49|6048.31|6047.61|6048.06|6047.36|9
1739180260000|2025-02-10 09:37:40|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|21
1739180270000|2025-02-10 09:37:50|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|24
1739180280000|2025-02-10 09:38:00|6048.44|6047.74|6048.19|6047.49|6048.44|6047.74|6048.19|6047.49|7
1739180290000|2025-02-10 09:38:10|6048.44|6047.74|6048.19|6047.49|6048.44|6047.74|6048.19|6047.49|13
1739180300000|2025-02-10 09:38:20|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|6048.19|6047.49|16
1739180310000|2025-02-10 09:38:30|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|10
1739180330000|2025-02-10 09:38:50|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|16
1739180340000|2025-02-10 09:39:00|6049.19|6048.49|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|25
1739180350000|2025-02-10 09:39:10|6049.31|6048.61|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|17
1739180360000|2025-02-10 09:39:20|||||||||2
1739180370000|2025-02-10 09:39:30|6049.69|6048.99|6049.69|6048.99|6049.69|6048.99|6049.69|6048.99|44
1739180380000|2025-02-10 09:39:40|6049.44|6048.74|6049.44|6048.74|6049.69|6048.99|6049.44|6048.74|47
1739180390000|2025-02-10 09:39:50|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|8
1739180400000|2025-02-10 09:40:00|6048.94|6048.24|6049.06|6048.36|6049.06|6048.36|6048.94|6048.24|21
1739180410000|2025-02-10 09:40:10|6048.94|6048.24|6048.81|6048.11|6048.94|6048.24|6048.69|6047.99|15
1739180420000|2025-02-10 09:40:20|6048.94|6048.24|6048.69|6047.99|6048.94|6048.24|6048.69|6047.99|18
1739180430000|2025-02-10 09:40:30|6048.81|6048.11|6048.69|6047.99|6048.94|6048.24|6048.69|6047.99|15
1739180450000|2025-02-10 09:40:50|6048.44|6047.74|6048.19|6047.49|6048.44|6047.74|6048.19|6047.49|18
1739180460000|2025-02-10 09:41:00|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|6048.31|6047.61|28
1739180470000|2025-02-10 09:41:10|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|30
1739180480000|2025-02-10 09:41:20|6048.44|6047.74|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|2
1739180490000|2025-02-10 09:41:30|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|0
1739180500000|2025-02-10 09:41:40|6048.56|6047.86|6048.56|6047.86|6048.69|6047.99|6048.44|6047.74|8
1739180510000|2025-02-10 09:41:50|6048.69|6047.99|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|9
1739180520000|2025-02-10 09:42:00|6048.69|6047.99|6048.94|6048.24|6048.94|6048.24|6048.44|6047.74|18
1739180530000|2025-02-10 09:42:10|6049.06|6048.36|6048.94|6048.24|6049.19|6048.49|6048.94|6048.24|10
1739180550000|2025-02-10 09:42:30|||||||||10
1739180560000|2025-02-10 09:42:40|6049.06|6048.36|6049.19|6048.49|6049.19|6048.49|6049.06|6048.36|7
1739180570000|2025-02-10 09:42:50|6048.94|6048.24|6048.44|6047.74|6048.94|6048.24|6048.44|6047.74|4
1739180580000|2025-02-10 09:43:00|6048.69|6047.99|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|12
1739180590000|2025-02-10 09:43:10|6048.56|6047.86|6048.56|6047.86|6048.69|6047.99|6048.44|6047.74|16
1739180600000|2025-02-10 09:43:20|6048.69|6047.99|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|4
1739180620000|2025-02-10 09:43:40|6048.19|6047.49|6048.19|6047.49|6048.31|6047.61|6048.19|6047.49|44
1739180630000|2025-02-10 09:43:50|6048.31|6047.61|6048.19|6047.49|6048.44|6047.74|6048.19|6047.49|15
1739180640000|2025-02-10 09:44:00|6048.06|6047.36|6047.44|6046.74|6048.06|6047.36|6047.44|6046.74|35
1739180650000|2025-02-10 09:44:10|||||||||11
1739180660000|2025-02-10 09:44:20|6047.69|6046.99|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|31
1739180670000|2025-02-10 09:44:30|6048.06|6047.36|6048.06|6047.36|6048.19|6047.49|6048.06|6047.36|5
1739180680000|2025-02-10 09:44:40|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|26
1739180690000|2025-02-10 09:44:50|6047.94|6047.24|6048.06|6047.36|6048.06|6047.36|6047.94|6047.24|12
1739180700000|2025-02-10 09:45:00|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|1
1739180710000|2025-02-10 09:45:10|6048.06|6047.36|6047.94|6047.24|6048.19|6047.49|6047.94|6047.24|2
1739180720000|2025-02-10 09:45:20|6047.81|6047.11|6047.69|6046.99|6047.81|6047.11|6047.69|6046.99|15
1739180730000|2025-02-10 09:45:30|6047.56|6046.86|6047.56|6046.86|6047.69|6046.99|6047.56|6046.86|27
1739180740000|2025-02-10 09:45:40|6047.44|6046.74|6047.44|6046.74|6047.56|6046.86|6047.44|6046.74|11
1739180750000|2025-02-10 09:45:50|||||||||6
1739180760000|2025-02-10 09:46:00|6047.56|6046.86|6047.44|6046.74|6047.56|6046.86|6047.44|6046.74|14
1739180770000|2025-02-10 09:46:10|6047.56|6046.86|6047.44|6046.74|6047.56|6046.86|6047.44|6046.74|3
1739180780000|2025-02-10 09:46:20|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|19
1739180790000|2025-02-10 09:46:30|6047.06|6046.36|6047.19|6046.49|6047.19|6046.49|6047.06|6046.36|23
1739180800000|2025-02-10 09:46:40|6047.44|6046.74|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|20
1739180810000|2025-02-10 09:46:50|6047.56|6046.86|6046.94|6046.24|6047.56|6046.86|6046.94|6046.24|49
1739180820000|2025-02-10 09:47:00|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|7
1739180830000|2025-02-10 09:47:10|6046.06|6045.36|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|195
1739180840000|2025-02-10 09:47:20|6046.06|6045.36|6045.19|6044.49|6046.06|6045.36|6045.19|6044.49|60
1739180850000|2025-02-10 09:47:30|6045.44|6044.74|6045.69|6044.99|6045.69|6044.99|6045.19|6044.49|127
1739180860000|2025-02-10 09:47:40|6045.94|6045.24|6046.44|6045.74|6046.69|6045.99|6045.94|6045.24|77
1739180870000|2025-02-10 09:47:50|6046.56|6045.86|6045.94|6045.24|6046.56|6045.86|6045.94|6045.24|80
1739180880000|2025-02-10 09:48:00|6045.69|6044.99|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|109
1739180890000|2025-02-10 09:48:10|6045.69|6044.99|6045.94|6045.24|6045.94|6045.24|6045.56|6044.86|62
1739180910000|2025-02-10 09:48:30|||||||||2
1739180920000|2025-02-10 09:48:40|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|8
1739180940000|2025-02-10 09:49:00|6046.44|6045.74|6046.69|6045.99|6046.69|6045.99|6046.44|6045.74|7
1739180950000|2025-02-10 09:49:10|6046.94|6046.24|6046.69|6045.99|6046.94|6046.24|6046.69|6045.99|24
1739180960000|2025-02-10 09:49:20|||||||||5
1739180990000|2025-02-10 09:49:50|6046.94|6046.24|6047.19|6046.49|6047.19|6046.49|6046.69|6045.99|55
1739181000000|2025-02-10 09:50:00|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|6046.81|6046.11|8
1739181010000|2025-02-10 09:50:10|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|2
1739181020000|2025-02-10 09:50:20|6046.94|6046.24|6046.94|6046.24|6047.19|6046.49|6046.94|6046.24|23
1739181030000|2025-02-10 09:50:30|||||||||4
1739181040000|2025-02-10 09:50:40|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|12
1739181050000|2025-02-10 09:50:50|6046.56|6045.86|6046.69|6045.99|6046.69|6045.99|6046.44|6045.74|62
1739181060000|2025-02-10 09:51:00|6046.94|6046.24|6047.19|6046.49|6047.19|6046.49|6046.81|6046.11|13
1739181070000|2025-02-10 09:51:10|6047.44|6046.74|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|17
1739181080000|2025-02-10 09:51:20|||||||||2
1739181090000|2025-02-10 09:51:30|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|31
1739181100000|2025-02-10 09:51:40|||||||||3
1739181110000|2025-02-10 09:51:50|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|19
1739181120000|2025-02-10 09:52:00|6048.19|6047.49|6047.94|6047.24|6048.19|6047.49|6047.94|6047.24|11
1739181130000|2025-02-10 09:52:10|6048.06|6047.36|6048.19|6047.49|6048.19|6047.49|6048.06|6047.36|1
1739181140000|2025-02-10 09:52:20|||||||||1
1739181150000|2025-02-10 09:52:30|||||||||17
1739181180000|2025-02-10 09:53:00|6047.94|6047.24|6047.94|6047.24|6048.19|6047.49|6047.94|6047.24|24
1739181190000|2025-02-10 09:53:10|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|19
1739181200000|2025-02-10 09:53:20|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|11
1739181210000|2025-02-10 09:53:30|6047.69|6046.99|6047.69|6046.99|6047.69|6046.99|6047.69|6046.99|1
1739181220000|2025-02-10 09:53:40|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|19
1739181230000|2025-02-10 09:53:50|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|10
1739181240000|2025-02-10 09:54:00|||||||||1
1739181250000|2025-02-10 09:54:10|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|42
1739181260000|2025-02-10 09:54:20|||||||||1
1739181280000|2025-02-10 09:54:40|6048.06|6047.36|6048.06|6047.36|6048.06|6047.36|6048.06|6047.36|5
1739181290000|2025-02-10 09:54:50|6047.94|6047.24|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|12
1739181300000|2025-02-10 09:55:00|||||||||1
1739181320000|2025-02-10 09:55:20|6047.44|6046.74|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|15
1739181330000|2025-02-10 09:55:30|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|6
1739181340000|2025-02-10 09:55:40|6047.19|6046.49|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|18
1739181350000|2025-02-10 09:55:50|6047.31|6046.61|6047.31|6046.61|6047.31|6046.61|6047.19|6046.49|5
1739181360000|2025-02-10 09:56:00|6047.44|6046.74|6047.56|6046.86|6047.69|6046.99|6047.44|6046.74|38
1739181370000|2025-02-10 09:56:10|6047.69|6046.99|6047.69|6046.99|6047.69|6046.99|6047.69|6046.99|10
1739181380000|2025-02-10 09:56:20|6047.81|6047.11|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|2
1739181390000|2025-02-10 09:56:30|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|10
1739181400000|2025-02-10 09:56:40|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|17
1739181410000|2025-02-10 09:56:50|6048.31|6047.61|6048.44|6047.74|6048.44|6047.74|6048.31|6047.61|30
1739181420000|2025-02-10 09:57:00|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|35
1739181430000|2025-02-10 09:57:10|6048.56|6047.86|6048.44|6047.74|6048.56|6047.86|6048.44|6047.74|13
1739181440000|2025-02-10 09:57:20|6048.56|6047.86|6048.44|6047.74|6048.56|6047.86|6048.44|6047.74|1
1739181450000|2025-02-10 09:57:30|6048.31|6047.61|6048.19|6047.49|6048.31|6047.61|6048.19|6047.49|26
1739181460000|2025-02-10 09:57:40|6048.31|6047.61|6048.44|6047.74|6048.44|6047.74|6048.31|6047.61|9
1739181470000|2025-02-10 09:57:50|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|5
1739181480000|2025-02-10 09:58:00|6048.06|6047.36|6047.81|6047.11|6048.06|6047.36|6047.81|6047.11|9
1739181490000|2025-02-10 09:58:10|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|9
1739181500000|2025-02-10 09:58:20|6048.06|6047.36|6048.19|6047.49|6048.19|6047.49|6048.06|6047.36|4
1739181510000|2025-02-10 09:58:30|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|16
1739181520000|2025-02-10 09:58:40|6047.94|6047.24|6048.06|6047.36|6048.19|6047.49|6047.94|6047.24|6
1739181530000|2025-02-10 09:58:50|6047.94|6047.24|6047.94|6047.24|6048.06|6047.36|6047.94|6047.24|2
1739181540000|2025-02-10 09:59:00|6048.31|6047.61|6048.44|6047.74|6048.44|6047.74|6048.19|6047.49|34
1739181550000|2025-02-10 09:59:10|||||||||1
1739181560000|2025-02-10 09:59:20|6048.69|6047.99|6048.56|6047.86|6048.69|6047.99|6048.44|6047.74|18
1739181570000|2025-02-10 09:59:30|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|0
1739181580000|2025-02-10 09:59:40|6048.44|6047.74|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|8
1739181590000|2025-02-10 09:59:50|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|8
1739181600000|2025-02-10 10:00:00|6048.56|6047.86|6048.69|6047.99|6048.94|6048.24|6048.56|6047.86|49
1739181610000|2025-02-10 10:00:10|||||||||4
1739181620000|2025-02-10 10:00:20|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|9
1739181630000|2025-02-10 10:00:30|6048.94|6048.24|6048.69|6047.99|6048.94|6048.24|6048.69|6047.99|4
1739181640000|2025-02-10 10:00:40|||||||||1
1739181650000|2025-02-10 10:00:50|6048.81|6048.11|6048.94|6048.24|6048.94|6048.24|6048.81|6048.11|36
1739181660000|2025-02-10 10:01:00|6049.19|6048.49|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|21
1739181670000|2025-02-10 10:01:10|6049.69|6048.99|6049.69|6048.99|6049.94|6049.24|6049.69|6048.99|23
1739181680000|2025-02-10 10:01:20|6049.81|6049.11|6049.69|6048.99|6049.81|6049.11|6049.69|6048.99|12
1739181690000|2025-02-10 10:01:30|6049.94|6049.24|6049.69|6048.99|6049.94|6049.24|6049.69|6048.99|10
1739181700000|2025-02-10 10:01:40|6049.81|6049.11|6049.81|6049.11|6049.94|6049.24|6049.81|6049.11|17
1739181710000|2025-02-10 10:01:50|6049.69|6048.99|6049.81|6049.11|6049.81|6049.11|6049.69|6048.99|10
1739181720000|2025-02-10 10:02:00|6049.69|6048.99|6049.69|6048.99|6049.81|6049.11|6049.69|6048.99|7
1739181730000|2025-02-10 10:02:10|6049.81|6049.11|6049.69|6048.99|6049.94|6049.24|6049.69|6048.99|5
1739181740000|2025-02-10 10:02:20|||||||||3
1739181750000|2025-02-10 10:02:30|||||||||2
1739181760000|2025-02-10 10:02:40|||||||||2
1739181780000|2025-02-10 10:03:00|6049.56|6048.86|6049.69|6048.99|6049.69|6048.99|6049.56|6048.86|21
1739181790000|2025-02-10 10:03:10|6049.81|6049.11|6049.69|6048.99|6049.81|6049.11|6049.69|6048.99|1
1739181800000|2025-02-10 10:03:20|6049.81|6049.11|6049.94|6049.24|6049.94|6049.24|6049.69|6048.99|13
1739181810000|2025-02-10 10:03:30|||||||||3
1739181820000|2025-02-10 10:03:40|||||||||12
1739181830000|2025-02-10 10:03:50|6049.81|6049.11|6049.94|6049.24|6049.94|6049.24|6049.69|6048.99|15
1739181840000|2025-02-10 10:04:00|6050.19|6049.49|6050.19|6049.49|6050.69|6049.99|6050.19|6049.49|250
1739181850000|2025-02-10 10:04:10|6049.94|6049.24|6050.19|6049.49|6050.19|6049.49|6049.94|6049.24|24
1739181860000|2025-02-10 10:04:20|6050.31|6049.61|6050.19|6049.49|6050.31|6049.61|6050.19|6049.49|11
1739181870000|2025-02-10 10:04:30|6050.44|6049.74|6050.44|6049.74|6050.44|6049.74|6050.44|6049.74|11
1739181880000|2025-02-10 10:04:40|6050.56|6049.86|6050.69|6049.99|6050.69|6049.99|6050.44|6049.74|19
1739181890000|2025-02-10 10:04:50|||||||||4
1739181900000|2025-02-10 10:05:00|6050.56|6049.86|6050.69|6049.99|6050.69|6049.99|6050.44|6049.74|51
1739181910000|2025-02-10 10:05:10|6050.44|6049.74|6050.69|6049.99|6050.69|6049.99|6050.44|6049.74|21
1739181920000|2025-02-10 10:05:20|6050.56|6049.86|6050.69|6049.99|6050.69|6049.99|6050.56|6049.86|2
1739181930000|2025-02-10 10:05:30|6050.56|6049.86|6050.69|6049.99|6050.69|6049.99|6050.56|6049.86|18
1739181940000|2025-02-10 10:05:40|6050.81|6050.11|6050.69|6049.99|6050.81|6050.11|6050.69|6049.99|6
1739181950000|2025-02-10 10:05:50|6050.81|6050.11|6050.69|6049.99|6050.81|6050.11|6050.69|6049.99|15
1739181960000|2025-02-10 10:06:00|6050.81|6050.11|6050.94|6050.24|6050.94|6050.24|6050.81|6050.11|48
1739181970000|2025-02-10 10:06:10|6050.81|6050.11|6050.94|6050.24|6050.94|6050.24|6050.69|6049.99|36
1739181980000|2025-02-10 10:06:20|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|15
1739181990000|2025-02-10 10:06:30|6050.81|6050.11|6050.94|6050.24|6050.94|6050.24|6050.81|6050.11|8
1739182000000|2025-02-10 10:06:40|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|19
1739182010000|2025-02-10 10:06:50|6050.44|6049.74|6050.44|6049.74|6050.44|6049.74|6050.44|6049.74|35
1739182030000|2025-02-10 10:07:10|6050.31|6049.61|6050.44|6049.74|6050.44|6049.74|6050.31|6049.61|24
1739182040000|2025-02-10 10:07:20|6050.19|6049.49|6049.94|6049.24|6050.19|6049.49|6049.94|6049.24|29
1739182050000|2025-02-10 10:07:30|6050.06|6049.36|6050.19|6049.49|6050.19|6049.49|6050.06|6049.36|16
1739182060000|2025-02-10 10:07:40|||||||||7
1739182070000|2025-02-10 10:07:50|6050.31|6049.61|6050.44|6049.74|6050.44|6049.74|6050.31|6049.61|34
1739182080000|2025-02-10 10:08:00|||||||||2
1739182090000|2025-02-10 10:08:10|6050.19|6049.49|6050.44|6049.74|6050.44|6049.74|6050.19|6049.49|22
1739182100000|2025-02-10 10:08:20|6050.56|6049.86|6050.44|6049.74|6050.56|6049.86|6050.44|6049.74|15
1739182110000|2025-02-10 10:08:30|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.56|6049.86|13
1739182120000|2025-02-10 10:08:40|6050.56|6049.86|6050.56|6049.86|6050.69|6049.99|6050.56|6049.86|10
1739182130000|2025-02-10 10:08:50|6050.44|6049.74|6050.56|6049.86|6050.56|6049.86|6050.44|6049.74|7
1739182140000|2025-02-10 10:09:00|6050.44|6049.74|6050.44|6049.74|6050.44|6049.74|6050.44|6049.74|2
1739182150000|2025-02-10 10:09:10|||||||||5
1739182170000|2025-02-10 10:09:30|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.56|6049.86|19
1739182180000|2025-02-10 10:09:40|6050.56|6049.86|6050.69|6049.99|6050.69|6049.99|6050.56|6049.86|4
1739182190000|2025-02-10 10:09:50|6050.56|6049.86|6050.44|6049.74|6050.56|6049.86|6050.44|6049.74|4
1739182200000|2025-02-10 10:10:00|||||||||3
1739182210000|2025-02-10 10:10:10|6050.19|6049.49|6050.19|6049.49|6050.19|6049.49|6050.19|6049.49|51
1739182230000|2025-02-10 10:10:30|6050.06|6049.36|6050.19|6049.49|6050.19|6049.49|6049.94|6049.24|31
1739182240000|2025-02-10 10:10:40|6049.94|6049.24|6049.94|6049.24|6050.06|6049.36|6049.94|6049.24|25
1739182260000|2025-02-10 10:11:00|6049.69|6048.99|6049.19|6048.49|6049.94|6049.24|6049.19|6048.49|84
1739182280000|2025-02-10 10:11:20|6048.94|6048.24|6048.94|6048.24|6049.06|6048.36|6048.69|6047.99|31
1739182290000|2025-02-10 10:11:30|6049.06|6048.36|6049.19|6048.49|6049.19|6048.49|6049.06|6048.36|33
1739182300000|2025-02-10 10:11:40|6049.31|6048.61|6049.19|6048.49|6049.31|6048.61|6049.19|6048.49|8
1739182310000|2025-02-10 10:11:50|6048.94|6048.24|6048.94|6048.24|6049.19|6048.49|6048.94|6048.24|31
1739182320000|2025-02-10 10:12:00|6049.19|6048.49|6048.94|6048.24|6049.19|6048.49|6048.94|6048.24|14
1739182330000|2025-02-10 10:12:10|6049.44|6048.74|6049.19|6048.49|6049.44|6048.74|6049.19|6048.49|83
1739182340000|2025-02-10 10:12:20|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|18
1739182350000|2025-02-10 10:12:30|6049.06|6048.36|6049.06|6048.36|6049.06|6048.36|6048.94|6048.24|16
1739182360000|2025-02-10 10:12:40|6048.94|6048.24|6049.19|6048.49|6049.19|6048.49|6048.94|6048.24|18
1739182370000|2025-02-10 10:12:50|6049.06|6048.36|6048.69|6047.99|6049.19|6048.49|6048.69|6047.99|48
1739182380000|2025-02-10 10:13:00|6048.94|6048.24|6049.19|6048.49|6049.19|6048.49|6048.94|6048.24|50
1739182390000|2025-02-10 10:13:10|6049.06|6048.36|6049.19|6048.49|6049.31|6048.61|6048.94|6048.24|31
1739182400000|2025-02-10 10:13:20|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|4
1739182410000|2025-02-10 10:13:30|6049.19|6048.49|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|11
1739182420000|2025-02-10 10:13:40|6049.19|6048.49|6049.19|6048.49|6049.31|6048.61|6049.19|6048.49|9
1739182430000|2025-02-10 10:13:50|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|6049.31|6048.61|15
1739182440000|2025-02-10 10:14:00|6049.31|6048.61|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|7
1739182450000|2025-02-10 10:14:10|||||||||1
1739182460000|2025-02-10 10:14:20|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|8
1739182480000|2025-02-10 10:14:40|||||||||1
1739182490000|2025-02-10 10:14:50|6048.94|6048.24|6048.94|6048.24|6049.06|6048.36|6048.94|6048.24|16
1739182500000|2025-02-10 10:15:00|6049.06|6048.36|6048.94|6048.24|6049.06|6048.36|6048.94|6048.24|3
1739182510000|2025-02-10 10:15:10|6048.69|6047.99|6048.56|6047.86|6048.69|6047.99|6048.44|6047.74|42
1739182520000|2025-02-10 10:15:20|6048.69|6047.99|6048.56|6047.86|6048.69|6047.99|6048.44|6047.74|6
1739182530000|2025-02-10 10:15:30|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|12
1739182540000|2025-02-10 10:15:40|6048.94|6048.24|6049.19|6048.49|6049.19|6048.49|6048.94|6048.24|80
1739182550000|2025-02-10 10:15:50|6048.94|6048.24|6048.94|6048.24|6049.06|6048.36|6048.94|6048.24|9
1739182560000|2025-02-10 10:16:00|6049.06|6048.36|6049.19|6048.49|6049.19|6048.49|6048.94|6048.24|6
1739182570000|2025-02-10 10:16:10|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|13
1739182580000|2025-02-10 10:16:20|6049.69|6048.99|6049.44|6048.74|6049.69|6048.99|6049.44|6048.74|12
1739182590000|2025-02-10 10:16:30|6049.56|6048.86|6049.56|6048.86|6049.56|6048.86|6049.44|6048.74|10
1739182600000|2025-02-10 10:16:40|6049.69|6048.99|6049.44|6048.74|6049.69|6048.99|6049.44|6048.74|1
1739182610000|2025-02-10 10:16:50|||||||||2
1739182620000|2025-02-10 10:17:00|6049.31|6048.61|6049.44|6048.74|6049.44|6048.74|6049.31|6048.61|6
1739182630000|2025-02-10 10:17:10|6049.19|6048.49|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|21
1739182640000|2025-02-10 10:17:20|6049.56|6048.86|6049.44|6048.74|6049.69|6048.99|6049.44|6048.74|8
1739182650000|2025-02-10 10:17:30|6049.31|6048.61|6049.19|6048.49|6049.44|6048.74|6049.19|6048.49|31
1739182660000|2025-02-10 10:17:40|6049.31|6048.61|6049.31|6048.61|6049.31|6048.61|6049.19|6048.49|3
1739182670000|2025-02-10 10:17:50|6049.44|6048.74|6049.19|6048.49|6049.44|6048.74|6049.19|6048.49|1
1739182680000|2025-02-10 10:18:00|6049.44|6048.74|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|18
1739182690000|2025-02-10 10:18:10|6049.56|6048.86|6049.69|6048.99|6049.69|6048.99|6049.56|6048.86|14
1739182700000|2025-02-10 10:18:20|6049.56|6048.86|6049.69|6048.99|6049.69|6048.99|6049.56|6048.86|6
1739182710000|2025-02-10 10:18:30|6049.81|6049.11|6049.69|6048.99|6049.94|6049.24|6049.69|6048.99|5
1739182720000|2025-02-10 10:18:40|6049.94|6049.24|6050.19|6049.49|6050.19|6049.49|6049.94|6049.24|55
1739182730000|2025-02-10 10:18:50|6050.06|6049.36|6050.19|6049.49|6050.19|6049.49|6049.94|6049.24|16
1739182740000|2025-02-10 10:19:00|6050.06|6049.36|6050.19|6049.49|6050.19|6049.49|6050.06|6049.36|23
1739182750000|2025-02-10 10:19:10|||||||||3
1739182760000|2025-02-10 10:19:20|||||||||1
1739182770000|2025-02-10 10:19:30|6049.94|6049.24|6050.19|6049.49|6050.19|6049.49|6049.94|6049.24|22
1739182780000|2025-02-10 10:19:40|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|3
1739182790000|2025-02-10 10:19:50|6050.44|6049.74|6050.31|6049.61|6050.44|6049.74|6050.31|6049.61|5
1739182800000|2025-02-10 10:20:00|6050.19|6049.49|6050.19|6049.49|6050.19|6049.49|6050.19|6049.49|0
1739182820000|2025-02-10 10:20:20|||||||||1
1739182840000|2025-02-10 10:20:40|6050.06|6049.36|6050.06|6049.36|6050.06|6049.36|6050.06|6049.36|23
1739182850000|2025-02-10 10:20:50|6049.94|6049.24|6050.44|6049.74|6050.44|6049.74|6049.94|6049.24|62
1739182860000|2025-02-10 10:21:00|||||||||1
1739182870000|2025-02-10 10:21:10|6050.31|6049.61|6050.19|6049.49|6050.31|6049.61|6050.19|6049.49|14
1739182880000|2025-02-10 10:21:20|6050.31|6049.61|6050.19|6049.49|6050.31|6049.61|6050.19|6049.49|1
1739182900000|2025-02-10 10:21:40|6050.44|6049.74|6050.69|6049.99|6050.81|6050.11|6050.44|6049.74|42
1739182910000|2025-02-10 10:21:50|6050.81|6050.11|6050.69|6049.99|6050.81|6050.11|6050.69|6049.99|6
1739182920000|2025-02-10 10:22:00|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|26
1739182930000|2025-02-10 10:22:10|||||||||8
1739182940000|2025-02-10 10:22:20|||||||||15
1739182950000|2025-02-10 10:22:30|||||||||4
1739182970000|2025-02-10 10:22:50|||||||||5
1739182980000|2025-02-10 10:23:00|||||||||1
1739182990000|2025-02-10 10:23:10|||||||||11
1739183000000|2025-02-10 10:23:20|6051.06|6050.36|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|209
1739183010000|2025-02-10 10:23:30|6051.06|6050.36|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|13
1739183020000|2025-02-10 10:23:40|6051.19|6050.49|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|28
1739183030000|2025-02-10 10:23:50|6051.19|6050.49|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|18
1739183040000|2025-02-10 10:24:00|6051.06|6050.36|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|3
1739183050000|2025-02-10 10:24:10|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6050.94|6050.24|31
1739183060000|2025-02-10 10:24:20|6050.94|6050.24|6051.06|6050.36|6051.06|6050.36|6050.94|6050.24|0
1739183070000|2025-02-10 10:24:30|6050.94|6050.24|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|15
1739183080000|2025-02-10 10:24:40|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|8
1739183090000|2025-02-10 10:24:50|6051.06|6050.36|6050.94|6050.24|6051.06|6050.36|6050.94|6050.24|6
1739183100000|2025-02-10 10:25:00|6050.81|6050.11|6050.69|6049.99|6050.81|6050.11|6050.69|6049.99|8
1739183110000|2025-02-10 10:25:10|6050.81|6050.11|6050.94|6050.24|6051.19|6050.49|6050.81|6050.11|153
1739183120000|2025-02-10 10:25:20|6051.19|6050.49|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|57
1739183130000|2025-02-10 10:25:30|||||||||14
1739183140000|2025-02-10 10:25:40|||||||||50
1739183150000|2025-02-10 10:25:50|6051.19|6050.49|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|31
1739183160000|2025-02-10 10:26:00|6051.06|6050.36|6051.06|6050.36|6051.19|6050.49|6051.06|6050.36|9
1739183170000|2025-02-10 10:26:10|6050.94|6050.24|6051.06|6050.36|6051.19|6050.49|6050.94|6050.24|7
1739183180000|2025-02-10 10:26:20|6050.94|6050.24|6050.94|6050.24|6051.06|6050.36|6050.94|6050.24|1
1739183200000|2025-02-10 10:26:40|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|30
1739183210000|2025-02-10 10:26:50|6051.19|6050.49|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|21
1739183220000|2025-02-10 10:27:00|6051.19|6050.49|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|25
1739183230000|2025-02-10 10:27:10|6051.06|6050.36|6051.06|6050.36|6051.19|6050.49|6051.06|6050.36|16
1739183240000|2025-02-10 10:27:20|6050.94|6050.24|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|3
1739183250000|2025-02-10 10:27:30|6051.06|6050.36|6050.94|6050.24|6051.06|6050.36|6050.94|6050.24|12
1739183260000|2025-02-10 10:27:40|6051.06|6050.36|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|9
1739183270000|2025-02-10 10:27:50|||||||||2
1739183280000|2025-02-10 10:28:00|6051.69|6050.99|6051.94|6051.24|6051.94|6051.24|6051.69|6050.99|331
1739183290000|2025-02-10 10:28:10|6052.06|6051.36|6051.94|6051.24|6052.06|6051.36|6051.94|6051.24|94
1739183300000|2025-02-10 10:28:20|6052.06|6051.36|6051.94|6051.24|6052.19|6051.49|6051.94|6051.24|44
1739183310000|2025-02-10 10:28:30|6051.69|6050.99|6051.31|6050.61|6051.69|6050.99|6051.31|6050.61|103
1739183320000|2025-02-10 10:28:40|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|3
1739183330000|2025-02-10 10:28:50|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|21
1739183340000|2025-02-10 10:29:00|6051.31|6050.61|6050.94|6050.24|6051.44|6050.74|6050.94|6050.24|165
1739183350000|2025-02-10 10:29:10|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|5
1739183360000|2025-02-10 10:29:20|6050.94|6050.24|6050.69|6049.99|6050.94|6050.24|6050.69|6049.99|73
1739183370000|2025-02-10 10:29:30|6050.94|6050.24|6050.81|6050.11|6050.94|6050.24|6050.69|6049.99|48
1739183380000|2025-02-10 10:29:40|6050.94|6050.24|6050.69|6049.99|6050.94|6050.24|6050.69|6049.99|1
1739183390000|2025-02-10 10:29:50|6050.81|6050.11|6050.69|6049.99|6050.81|6050.11|6050.69|6049.99|6
1739183400000|2025-02-10 10:30:00|||||||||32
1739183410000|2025-02-10 10:30:10|6050.56|6049.86|6050.69|6049.99|6050.69|6049.99|6050.56|6049.86|16
1739183420000|2025-02-10 10:30:20|6050.56|6049.86|6050.56|6049.86|6050.69|6049.99|6050.44|6049.74|8
1739183430000|2025-02-10 10:30:30|6050.69|6049.99|6050.94|6050.24|6050.94|6050.24|6050.69|6049.99|20
1739183440000|2025-02-10 10:30:40|6050.69|6049.99|6050.56|6049.86|6050.69|6049.99|6050.56|6049.86|65
1739183450000|2025-02-10 10:30:50|6050.44|6049.74|6050.69|6049.99|6050.69|6049.99|6050.44|6049.74|9
1739183460000|2025-02-10 10:31:00|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|52
1739183470000|2025-02-10 10:31:10|6050.81|6050.11|6050.94|6050.24|6050.94|6050.24|6050.81|6050.11|5
1739183480000|2025-02-10 10:31:20|6050.81|6050.11|6050.69|6049.99|6050.94|6050.24|6050.69|6049.99|22
1739183490000|2025-02-10 10:31:30|||||||||1
1739183500000|2025-02-10 10:31:40|6050.94|6050.24|6050.81|6050.11|6050.94|6050.24|6050.81|6050.11|30
1739183510000|2025-02-10 10:31:50|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|7
1739183520000|2025-02-10 10:32:00|6050.81|6050.11|6050.69|6049.99|6050.81|6050.11|6050.69|6049.99|12
1739183530000|2025-02-10 10:32:10|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|9
1739183540000|2025-02-10 10:32:20|6050.69|6049.99|6050.94|6050.24|6050.94|6050.24|6050.69|6049.99|8
1739183550000|2025-02-10 10:32:30|6050.69|6049.99|6050.81|6050.11|6050.81|6050.11|6050.69|6049.99|18
1739183560000|2025-02-10 10:32:40|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|1
1739183570000|2025-02-10 10:32:50|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|3
1739183580000|2025-02-10 10:33:00|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|5
1739183590000|2025-02-10 10:33:10|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|8
1739183610000|2025-02-10 10:33:30|||||||||5
1739183620000|2025-02-10 10:33:40|6050.44|6049.74|6050.44|6049.74|6050.44|6049.74|6050.19|6049.49|65
1739183630000|2025-02-10 10:33:50|6050.19|6049.49|6050.19|6049.49|6050.19|6049.49|6050.19|6049.49|17
1739183640000|2025-02-10 10:34:00|6050.31|6049.61|6050.44|6049.74|6050.44|6049.74|6050.31|6049.61|13
1739183650000|2025-02-10 10:34:10|6050.19|6049.49|6050.44|6049.74|6050.44|6049.74|6050.19|6049.49|26
1739183660000|2025-02-10 10:34:20|||||||||2
1739183670000|2025-02-10 10:34:30|6050.56|6049.86|6050.44|6049.74|6050.69|6049.99|6050.44|6049.74|20
1739183680000|2025-02-10 10:34:40|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.44|6049.74|14
1739183690000|2025-02-10 10:34:50|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|5
1739183700000|2025-02-10 10:35:00|||||||||2
1739183710000|2025-02-10 10:35:10|||||||||17
1739183720000|2025-02-10 10:35:20|||||||||4
1739183730000|2025-02-10 10:35:30|||||||||4
1739183740000|2025-02-10 10:35:40|||||||||8
1739183750000|2025-02-10 10:35:50|6050.94|6050.24|6050.69|6049.99|6050.94|6050.24|6050.69|6049.99|41
1739183760000|2025-02-10 10:36:00|6050.94|6050.24|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|339
1739183770000|2025-02-10 10:36:10|6050.94|6050.24|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|395
1739183790000|2025-02-10 10:36:30|||||||||9
1739183800000|2025-02-10 10:36:40|6051.31|6050.61|6051.31|6050.61|6051.44|6050.74|6051.19|6050.49|58
1739183810000|2025-02-10 10:36:50|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|0
1739183820000|2025-02-10 10:37:00|6051.31|6050.61|6051.44|6050.74|6051.44|6050.74|6051.19|6050.49|33
1739183830000|2025-02-10 10:37:10|6051.31|6050.61|6051.19|6050.49|6051.31|6050.61|6051.19|6050.49|27
1739183840000|2025-02-10 10:37:20|||||||||12
1739183850000|2025-02-10 10:37:30|||||||||12
1739183860000|2025-02-10 10:37:40|6051.31|6050.61|6051.44|6050.74|6051.44|6050.74|6051.31|6050.61|16
1739183880000|2025-02-10 10:38:00|6051.94|6051.24|6051.94|6051.24|6052.19|6051.49|6051.94|6051.24|93
1739183890000|2025-02-10 10:38:10|6052.06|6051.36|6052.19|6051.49|6052.19|6051.49|6052.06|6051.36|19
1739183900000|2025-02-10 10:38:20|6052.44|6051.74|6053.19|6052.49|6053.44|6052.74|6052.44|6051.74|606
1739183910000|2025-02-10 10:38:30|6053.44|6052.74|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|77
1739183920000|2025-02-10 10:38:40|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|51
1739183930000|2025-02-10 10:38:50|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|27
1739183940000|2025-02-10 10:39:00|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|16
1739183950000|2025-02-10 10:39:10|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|23
1739183960000|2025-02-10 10:39:20|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|60
1739183970000|2025-02-10 10:39:30|||||||||2
1739183980000|2025-02-10 10:39:40|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|89
1739183990000|2025-02-10 10:39:50|||||||||25
1739184000000|2025-02-10 10:40:00|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|18
1739184010000|2025-02-10 10:40:10|6053.31|6052.61|6053.19|6052.49|6053.31|6052.61|6053.19|6052.49|68
1739184020000|2025-02-10 10:40:20|6053.44|6052.74|6053.31|6052.61|6053.44|6052.74|6053.19|6052.49|24
1739184030000|2025-02-10 10:40:30|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|2
1739184040000|2025-02-10 10:40:40|||||||||4
1739184060000|2025-02-10 10:41:00|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|24
1739184070000|2025-02-10 10:41:10|||||||||2
1739184090000|2025-02-10 10:41:30|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|16
1739184110000|2025-02-10 10:41:50|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|14
1739184120000|2025-02-10 10:42:00|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.31|6052.61|8
1739184130000|2025-02-10 10:42:10|6053.31|6052.61|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|13
1739184150000|2025-02-10 10:42:30|6052.94|6052.24|6053.06|6052.36|6053.06|6052.36|6052.94|6052.24|28
1739184160000|2025-02-10 10:42:40|6052.94|6052.24|6052.69|6051.99|6053.06|6052.36|6052.69|6051.99|13
1739184170000|2025-02-10 10:42:50|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|22
1739184180000|2025-02-10 10:43:00|6052.44|6051.74|6052.19|6051.49|6052.44|6051.74|6052.19|6051.49|59
1739184190000|2025-02-10 10:43:10|6052.44|6051.74|6052.19|6051.49|6052.44|6051.74|6052.19|6051.49|21
1739184200000|2025-02-10 10:43:20|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|2
1739184210000|2025-02-10 10:43:30|6052.19|6051.49|6051.94|6051.24|6052.19|6051.49|6051.94|6051.24|53
1739184220000|2025-02-10 10:43:40|||||||||36
1739184230000|2025-02-10 10:43:50|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|3
1739184240000|2025-02-10 10:44:00|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|42
1739184250000|2025-02-10 10:44:10|||||||||8
1739184270000|2025-02-10 10:44:30|||||||||19
1739184280000|2025-02-10 10:44:40|6052.56|6051.86|6052.69|6051.99|6052.69|6051.99|6052.56|6051.86|15
1739184290000|2025-02-10 10:44:50|||||||||2
1739184300000|2025-02-10 10:45:00|6052.81|6052.11|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|4
1739184310000|2025-02-10 10:45:10|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|5
1739184320000|2025-02-10 10:45:20|||||||||3
1739184330000|2025-02-10 10:45:30|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|10
1739184340000|2025-02-10 10:45:40|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|14
1739184350000|2025-02-10 10:45:50|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|16
1739184360000|2025-02-10 10:46:00|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|25
1739184370000|2025-02-10 10:46:10|6052.44|6051.74|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|22
1739184380000|2025-02-10 10:46:20|6052.56|6051.86|6052.44|6051.74|6052.56|6051.86|6052.44|6051.74|0
1739184390000|2025-02-10 10:46:30|6052.69|6051.99|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|16
1739184400000|2025-02-10 10:46:40|6052.56|6051.86|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|5
1739184410000|2025-02-10 10:46:50|6052.69|6051.99|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|7
1739184420000|2025-02-10 10:47:00|6052.19|6051.49|6052.19|6051.49|6052.44|6051.74|6052.19|6051.49|20
1739184430000|2025-02-10 10:47:10|||||||||8
1739184440000|2025-02-10 10:47:20|||||||||1
1739184450000|2025-02-10 10:47:30|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|5
1739184460000|2025-02-10 10:47:40|6052.69|6051.99|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|22
1739184480000|2025-02-10 10:48:00|6052.56|6051.86|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|8
1739184490000|2025-02-10 10:48:10|6052.19|6051.49|6052.31|6051.61|6052.44|6051.74|6052.19|6051.49|23
1739184500000|2025-02-10 10:48:20|6052.44|6051.74|6052.31|6051.61|6052.44|6051.74|6052.19|6051.49|23
1739184510000|2025-02-10 10:48:30|6052.19|6051.49|6052.44|6051.74|6052.44|6051.74|6052.19|6051.49|9
1739184520000|2025-02-10 10:48:40|6052.31|6051.61|6052.44|6051.74|6052.44|6051.74|6052.31|6051.61|5
1739184530000|2025-02-10 10:48:50|||||||||2
1739184540000|2025-02-10 10:49:00|||||||||5
1739184550000|2025-02-10 10:49:10|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|15
1739184560000|2025-02-10 10:49:20|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|15
1739184580000|2025-02-10 10:49:40|6052.69|6051.99|6052.56|6051.86|6052.69|6051.99|6052.44|6051.74|9
1739184590000|2025-02-10 10:49:50|6052.44|6051.74|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|9
1739184600000|2025-02-10 10:50:00|6052.44|6051.74|6052.69|6051.99|6052.94|6052.24|6052.44|6051.74|40
1739184630000|2025-02-10 10:50:30|6052.56|6051.86|6052.69|6051.99|6052.69|6051.99|6052.56|6051.86|18
1739184640000|2025-02-10 10:50:40|6052.44|6051.74|6052.19|6051.49|6052.44|6051.74|6052.19|6051.49|29
1739184650000|2025-02-10 10:50:50|6051.94|6051.24|6051.94|6051.24|6051.94|6051.24|6051.94|6051.24|9
1739184660000|2025-02-10 10:51:00|||||||||1
1739184670000|2025-02-10 10:51:10|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|17
1739184680000|2025-02-10 10:51:20|||||||||19
1739184690000|2025-02-10 10:51:30|6052.31|6051.61|6052.44|6051.74|6052.44|6051.74|6052.31|6051.61|9
1739184700000|2025-02-10 10:51:40|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|5
1739184720000|2025-02-10 10:52:00|||||||||7
1739184730000|2025-02-10 10:52:10|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|21
1739184740000|2025-02-10 10:52:20|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|14
1739184750000|2025-02-10 10:52:30|||||||||2
1739184760000|2025-02-10 10:52:40|6052.31|6051.61|6052.19|6051.49|6052.31|6051.61|6052.19|6051.49|7
1739184770000|2025-02-10 10:52:50|||||||||6
1739184780000|2025-02-10 10:53:00|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|12
1739184790000|2025-02-10 10:53:10|||||||||1
1739184820000|2025-02-10 10:53:40|||||||||1
1739184830000|2025-02-10 10:53:50|6052.56|6051.86|6052.44|6051.74|6052.56|6051.86|6052.44|6051.74|50
1739184840000|2025-02-10 10:54:00|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|14
1739184850000|2025-02-10 10:54:10|||||||||2
1739184860000|2025-02-10 10:54:20|6051.94|6051.24|6051.94|6051.24|6051.94|6051.24|6051.94|6051.24|58
1739184870000|2025-02-10 10:54:30|||||||||3
1739184880000|2025-02-10 10:54:40|||||||||7
1739184890000|2025-02-10 10:54:50|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|4
1739184900000|2025-02-10 10:55:00|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|97
1739184920000|2025-02-10 10:55:20|||||||||2
1739184930000|2025-02-10 10:55:30|||||||||15
1739184940000|2025-02-10 10:55:40|||||||||9
1739184950000|2025-02-10 10:55:50|||||||||4
1739184960000|2025-02-10 10:56:00|||||||||4
1739184970000|2025-02-10 10:56:10|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|16
1739184980000|2025-02-10 10:56:20|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6
1739184990000|2025-02-10 10:56:30|6052.69|6051.99|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|22
1739185000000|2025-02-10 10:56:40|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.69|6051.99|11
1739185010000|2025-02-10 10:56:50|6052.69|6051.99|6052.81|6052.11|6052.81|6052.11|6052.69|6051.99|3
1739185020000|2025-02-10 10:57:00|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|2
1739185030000|2025-02-10 10:57:10|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|10
1739185040000|2025-02-10 10:57:20|6052.69|6051.99|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|15
1739185050000|2025-02-10 10:57:30|6052.69|6051.99|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|13
1739185060000|2025-02-10 10:57:40|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|18
1739185070000|2025-02-10 10:57:50|||||||||1
1739185080000|2025-02-10 10:58:00|6052.81|6052.11|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|20
1739185090000|2025-02-10 10:58:10|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|3
1739185100000|2025-02-10 10:58:20|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6
1739185110000|2025-02-10 10:58:30|||||||||2
1739185120000|2025-02-10 10:58:40|||||||||4
1739185130000|2025-02-10 10:58:50|||||||||1
1739185140000|2025-02-10 10:59:00|||||||||1
1739185150000|2025-02-10 10:59:10|||||||||8
1739185160000|2025-02-10 10:59:20|6052.56|6051.86|6052.69|6051.99|6052.69|6051.99|6052.56|6051.86|38
1739185170000|2025-02-10 10:59:30|6052.56|6051.86|6052.44|6051.74|6052.56|6051.86|6052.44|6051.74|12
1739185200000|2025-02-10 11:00:00|6052.19|6051.49|6052.56|6051.86|6052.56|6051.86|6052.19|6051.49|53
1739185210000|2025-02-10 11:00:10|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|9
1739185220000|2025-02-10 11:00:20|6052.94|6052.24|6050.94|6050.24|6052.94|6052.24|6050.94|6050.24|262
1739185230000|2025-02-10 11:00:30|6051.19|6050.49|6050.81|6050.11|6051.19|6050.49|6049.94|6049.24|164
1739185240000|2025-02-10 11:00:40|6050.94|6050.24|6050.44|6049.74|6050.94|6050.24|6050.44|6049.74|70
1739185250000|2025-02-10 11:00:50|6050.06|6049.36|6049.69|6048.99|6050.06|6049.36|6049.44|6048.74|176
1739185260000|2025-02-10 11:01:00|6049.44|6048.74|6049.69|6048.99|6049.69|6048.99|6049.31|6048.61|85
1739185270000|2025-02-10 11:01:10|6049.94|6049.24|6049.19|6048.49|6050.19|6049.49|6049.19|6048.49|73
1739185280000|2025-02-10 11:01:20|6049.44|6048.74|6049.69|6048.99|6049.69|6048.99|6049.19|6048.49|95
1739185290000|2025-02-10 11:01:30|6049.81|6049.11|6049.94|6049.24|6049.94|6049.24|6049.69|6048.99|33
1739185300000|2025-02-10 11:01:40|6049.69|6048.99|6049.44|6048.74|6049.69|6048.99|6049.19|6048.49|53
1739185310000|2025-02-10 11:01:50|6049.19|6048.49|6048.94|6048.24|6049.19|6048.49|6048.94|6048.24|62
1739185320000|2025-02-10 11:02:00|6049.19|6048.49|6048.19|6047.49|6049.19|6048.49|6048.19|6047.49|205
1739185330000|2025-02-10 11:02:10|6047.94|6047.24|6047.81|6047.11|6048.19|6047.49|6047.44|6046.74|114
1739185340000|2025-02-10 11:02:20|6047.94|6047.24|6047.94|6047.24|6048.44|6047.74|6047.69|6046.99|105
1739185350000|2025-02-10 11:02:30|6048.19|6047.49|6048.44|6047.74|6048.69|6047.99|6048.06|6047.36|63
1739185360000|2025-02-10 11:02:40|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.44|6046.74|58
1739185370000|2025-02-10 11:02:50|6047.69|6046.99|6047.44|6046.74|6047.94|6047.24|6047.19|6046.49|110
1739185380000|2025-02-10 11:03:00|6047.19|6046.49|6047.94|6047.24|6047.94|6047.24|6047.19|6046.49|120
1739185390000|2025-02-10 11:03:10|6047.81|6047.11|6048.44|6047.74|6048.44|6047.74|6047.81|6047.11|75
1739185400000|2025-02-10 11:03:20|6048.69|6047.99|6048.94|6048.24|6048.94|6048.24|6048.44|6047.74|32
1739185410000|2025-02-10 11:03:30|6049.06|6048.36|6049.19|6048.49|6049.19|6048.49|6048.69|6047.99|61
1739185420000|2025-02-10 11:03:40|6049.44|6048.74|6049.94|6049.24|6049.94|6049.24|6049.31|6048.61|35
1739185430000|2025-02-10 11:03:50|6050.19|6049.49|6050.44|6049.74|6050.44|6049.74|6050.19|6049.49|39
1739185440000|2025-02-10 11:04:00|6050.19|6049.49|6050.44|6049.74|6050.44|6049.74|6049.94|6049.24|21
1739185450000|2025-02-10 11:04:10|6050.69|6049.99|6050.69|6049.99|6050.81|6050.11|6050.69|6049.99|39
1739185460000|2025-02-10 11:04:20|6050.56|6049.86|6050.44|6049.74|6050.69|6049.99|6050.19|6049.49|49
1739185470000|2025-02-10 11:04:30|6050.19|6049.49|6050.69|6049.99|6050.69|6049.99|6050.19|6049.49|38
1739185480000|2025-02-10 11:04:40|6050.81|6050.11|6051.19|6050.49|6051.19|6050.49|6050.69|6049.99|23
1739185490000|2025-02-10 11:04:50|6050.94|6050.24|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|27
1739185500000|2025-02-10 11:05:00|6051.44|6050.74|6051.94|6051.24|6051.94|6051.24|6051.44|6050.74|161
1739185510000|2025-02-10 11:05:10|6052.06|6051.36|6051.69|6050.99|6052.06|6051.36|6051.69|6050.99|72
1739185520000|2025-02-10 11:05:20|6051.44|6050.74|6051.44|6050.74|6051.69|6050.99|6051.44|6050.74|72
1739185530000|2025-02-10 11:05:30|6051.56|6050.86|6051.69|6050.99|6051.94|6051.24|6051.44|6050.74|23
1739185540000|2025-02-10 11:05:40|6051.94|6051.24|6052.19|6051.49|6052.19|6051.49|6051.81|6051.11|34
1739185550000|2025-02-10 11:05:50|6052.06|6051.36|6051.69|6050.99|6052.19|6051.49|6051.69|6050.99|15
1739185560000|2025-02-10 11:06:00|6051.94|6051.24|6051.69|6050.99|6051.94|6051.24|6051.69|6050.99|16
1739185570000|2025-02-10 11:06:10|6051.94|6051.24|6051.69|6050.99|6051.94|6051.24|6051.69|6050.99|38
1739185580000|2025-02-10 11:06:20|6051.56|6050.86|6051.81|6051.11|6051.94|6051.24|6051.44|6050.74|13
1739185590000|2025-02-10 11:06:30|6051.94|6051.24|6051.81|6051.11|6052.19|6051.49|6051.81|6051.11|16
1739185600000|2025-02-10 11:06:40|6051.94|6051.24|6051.69|6050.99|6052.19|6051.49|6051.69|6050.99|7
1739185610000|2025-02-10 11:06:50|||||||||2
1739185620000|2025-02-10 11:07:00|6051.81|6051.11|6051.19|6050.49|6051.81|6051.11|6051.19|6050.49|54
1739185630000|2025-02-10 11:07:10|6051.06|6050.36|6050.69|6049.99|6051.06|6050.36|6050.44|6049.74|119
1739185640000|2025-02-10 11:07:20|6050.94|6050.24|6051.44|6050.74|6051.44|6050.74|6050.94|6050.24|40
1739185650000|2025-02-10 11:07:30|6051.69|6050.99|6051.19|6050.49|6051.69|6050.99|6051.19|6050.49|32
1739185660000|2025-02-10 11:07:40|6051.31|6050.61|6051.44|6050.74|6051.44|6050.74|6051.19|6050.49|7
1739185670000|2025-02-10 11:07:50|6051.69|6050.99|6051.44|6050.74|6051.69|6050.99|6051.44|6050.74|14
1739185680000|2025-02-10 11:08:00|6051.56|6050.86|6051.94|6051.24|6051.94|6051.24|6051.56|6050.86|21
1739185690000|2025-02-10 11:08:10|6052.19|6051.49|6052.31|6051.61|6052.69|6051.99|6052.19|6051.49|45
1739185700000|2025-02-10 11:08:20|6052.19|6051.49|6051.94|6051.24|6052.19|6051.49|6051.94|6051.24|10
1739185710000|2025-02-10 11:08:30|6051.69|6050.99|6051.94|6051.24|6052.19|6051.49|6051.69|6050.99|22
1739185720000|2025-02-10 11:08:40|6051.81|6051.11|6051.81|6051.11|6051.94|6051.24|6051.81|6051.11|17
1739185730000|2025-02-10 11:08:50|6051.94|6051.24|6051.69|6050.99|6051.94|6051.24|6051.69|6050.99|3
1739185740000|2025-02-10 11:09:00|6051.81|6051.11|6052.44|6051.74|6052.56|6051.86|6051.69|6050.99|53
1739185750000|2025-02-10 11:09:10|6052.19|6051.49|6052.19|6051.49|6052.31|6051.61|6052.19|6051.49|13
1739185760000|2025-02-10 11:09:20|6052.31|6051.61|6052.44|6051.74|6052.44|6051.74|6052.19|6051.49|15
1739185770000|2025-02-10 11:09:30|6052.56|6051.86|6052.69|6051.99|6052.94|6052.24|6052.44|6051.74|30
1739185780000|2025-02-10 11:09:40|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|13
1739185790000|2025-02-10 11:09:50|||||||||3
1739185800000|2025-02-10 11:10:00|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|11
1739185810000|2025-02-10 11:10:10|6052.94|6052.24|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|17
1739185820000|2025-02-10 11:10:20|6052.94|6052.24|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|13
1739185830000|2025-02-10 11:10:30|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|35
1739185840000|2025-02-10 11:10:40|6053.44|6052.74|6053.69|6052.99|6053.69|6052.99|6053.44|6052.74|41
1739185860000|2025-02-10 11:11:00|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.69|6052.99|60
1739185870000|2025-02-10 11:11:10|6053.69|6052.99|6053.19|6052.49|6053.69|6052.99|6053.19|6052.49|62
1739185880000|2025-02-10 11:11:20|6052.94|6052.24|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|5
1739185890000|2025-02-10 11:11:30|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|10
1739185900000|2025-02-10 11:11:40|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|16
1739185910000|2025-02-10 11:11:50|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|10
1739185920000|2025-02-10 11:12:00|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|21
1739185930000|2025-02-10 11:12:10|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|14
1739185940000|2025-02-10 11:12:20|6052.81|6052.11|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|23
1739185950000|2025-02-10 11:12:30|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|34
1739185960000|2025-02-10 11:12:40|6052.44|6051.74|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|16
1739185970000|2025-02-10 11:12:50|6052.56|6051.86|6052.94|6052.24|6052.94|6052.24|6052.56|6051.86|14
1739185980000|2025-02-10 11:13:00|6053.06|6052.36|6052.94|6052.24|6053.06|6052.36|6052.94|6052.24|6
1739185990000|2025-02-10 11:13:10|6052.69|6051.99|6052.19|6051.49|6052.69|6051.99|6052.19|6051.49|55
1739186000000|2025-02-10 11:13:20|6051.94|6051.24|6052.19|6051.49|6052.19|6051.49|6051.94|6051.24|19
1739186010000|2025-02-10 11:13:30|6052.31|6051.61|6052.44|6051.74|6052.44|6051.74|6052.31|6051.61|24
1739186020000|2025-02-10 11:13:40|6052.56|6051.86|6052.81|6052.11|6052.94|6052.24|6052.56|6051.86|47
1739186030000|2025-02-10 11:13:50|6052.69|6051.99|6052.94|6052.24|6052.94|6052.24|6052.56|6051.86|11
1739186040000|2025-02-10 11:14:00|||||||||14
1739186050000|2025-02-10 11:14:10|6052.69|6051.99|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|19
1739186060000|2025-02-10 11:14:20|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|18
1739186070000|2025-02-10 11:14:30|||||||||5
1739186080000|2025-02-10 11:14:40|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|28
1739186090000|2025-02-10 11:14:50|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|6052.44|6051.74|18
1739186100000|2025-02-10 11:15:00|6052.69|6051.99|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|9
1739186110000|2025-02-10 11:15:10|6052.81|6052.11|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|3
1739186120000|2025-02-10 11:15:20|6052.94|6052.24|6052.81|6052.11|6053.19|6052.49|6052.69|6051.99|14
1739186130000|2025-02-10 11:15:30|6052.69|6051.99|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|1
1739186140000|2025-02-10 11:15:40|6052.44|6051.74|6052.44|6051.74|6052.56|6051.86|6052.44|6051.74|27
1739186150000|2025-02-10 11:15:50|6052.19|6051.49|6052.31|6051.61|6052.31|6051.61|6052.19|6051.49|10
1739186160000|2025-02-10 11:16:00|6052.19|6051.49|6052.56|6051.86|6052.69|6051.99|6052.19|6051.49|23
1739186170000|2025-02-10 11:16:10|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|3
1739186180000|2025-02-10 11:16:20|6052.56|6051.86|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|12
1739186190000|2025-02-10 11:16:30|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|9
1739186200000|2025-02-10 11:16:40|6052.56|6051.86|6052.56|6051.86|6052.69|6051.99|6052.44|6051.74|14
1739186210000|2025-02-10 11:16:50|6052.69|6051.99|6052.31|6051.61|6052.69|6051.99|6052.31|6051.61|15
1739186220000|2025-02-10 11:17:00|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|16
1739186230000|2025-02-10 11:17:10|6052.31|6051.61|6052.19|6051.49|6052.44|6051.74|6052.19|6051.49|7
1739186240000|2025-02-10 11:17:20|6052.44|6051.74|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|21
1739186250000|2025-02-10 11:17:30|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|27
1739186260000|2025-02-10 11:17:40|6052.81|6052.11|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|34
1739186270000|2025-02-10 11:17:50|6052.44|6051.74|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|6
1739186280000|2025-02-10 11:18:00|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|10
1739186290000|2025-02-10 11:18:10|6052.69|6051.99|6052.56|6051.86|6052.69|6051.99|6052.44|6051.74|10
1739186300000|2025-02-10 11:18:20|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.56|6051.86|0
1739186310000|2025-02-10 11:18:30|6052.56|6051.86|6052.44|6051.74|6052.56|6051.86|6052.44|6051.74|13
1739186320000|2025-02-10 11:18:40|6052.56|6051.86|6052.69|6051.99|6052.69|6051.99|6052.56|6051.86|6
1739186330000|2025-02-10 11:18:50|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|15
1739186340000|2025-02-10 11:19:00|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.81|6052.11|20
1739186350000|2025-02-10 11:19:10|6053.06|6052.36|6053.94|6053.24|6054.19|6053.49|6052.94|6052.24|108
1739186360000|2025-02-10 11:19:20|6054.19|6053.49|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|10
1739186370000|2025-02-10 11:19:30|6054.06|6053.36|6054.19|6053.49|6054.31|6053.61|6054.06|6053.36|47
1739186380000|2025-02-10 11:19:40|6054.44|6053.74|6054.06|6053.36|6054.44|6053.74|6053.94|6053.24|34
1739186390000|2025-02-10 11:19:50|6054.19|6053.49|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|11
1739186400000|2025-02-10 11:20:00|6053.69|6052.99|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|21
1739186410000|2025-02-10 11:20:10|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|51
1739186420000|2025-02-10 11:20:20|6053.31|6052.61|6053.19|6052.49|6053.31|6052.61|6052.94|6052.24|11
1739186430000|2025-02-10 11:20:30|6053.06|6052.36|6052.94|6052.24|6053.06|6052.36|6052.94|6052.24|3
1739186440000|2025-02-10 11:20:40|||||||||2
1739186450000|2025-02-10 11:20:50|6053.19|6052.49|6053.06|6052.36|6053.19|6052.49|6053.06|6052.36|41
1739186460000|2025-02-10 11:21:00|6052.94|6052.24|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|22
1739186470000|2025-02-10 11:21:10|6053.31|6052.61|6052.94|6052.24|6053.31|6052.61|6052.94|6052.24|12
1739186480000|2025-02-10 11:21:20|6053.06|6052.36|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|27
1739186490000|2025-02-10 11:21:30|6053.44|6052.74|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|16
1739186500000|2025-02-10 11:21:40|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|8
1739186510000|2025-02-10 11:21:50|||||||||11
1739186520000|2025-02-10 11:22:00|6053.69|6052.99|6053.69|6052.99|6053.81|6053.11|6053.69|6052.99|27
1739186530000|2025-02-10 11:22:10|6053.81|6053.11|6053.94|6053.24|6054.19|6053.49|6053.81|6053.11|12
1739186540000|2025-02-10 11:22:20|||||||||13
1739186550000|2025-02-10 11:22:30|||||||||15
1739186560000|2025-02-10 11:22:40|6053.81|6053.11|6053.69|6052.99|6053.81|6053.11|6053.69|6052.99|9
1739186570000|2025-02-10 11:22:50|6053.94|6053.24|6054.06|6053.36|6054.06|6053.36|6053.81|6053.11|3
1739186580000|2025-02-10 11:23:00|6054.19|6053.49|6054.44|6053.74|6054.44|6053.74|6054.19|6053.49|68
1739186590000|2025-02-10 11:23:10|||||||||8
1739186610000|2025-02-10 11:23:30|6054.19|6053.49|6054.44|6053.74|6054.44|6053.74|6054.19|6053.49|19
1739186620000|2025-02-10 11:23:40|||||||||3
1739186630000|2025-02-10 11:23:50|||||||||7
1739186640000|2025-02-10 11:24:00|||||||||30
1739186650000|2025-02-10 11:24:10|6054.31|6053.61|6053.94|6053.24|6054.31|6053.61|6053.94|6053.24|57
1739186660000|2025-02-10 11:24:20|6054.06|6053.36|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|12
1739186670000|2025-02-10 11:24:30|6054.06|6053.36|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|9
1739186680000|2025-02-10 11:24:40|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|16
1739186690000|2025-02-10 11:24:50|||||||||6
1739186700000|2025-02-10 11:25:00|6054.56|6053.86|6054.56|6053.86|6054.56|6053.86|6054.56|6053.86|13
1739186710000|2025-02-10 11:25:10|6054.44|6053.74|6054.69|6053.99|6054.69|6053.99|6054.44|6053.74|16
1739186720000|2025-02-10 11:25:20|||||||||25
1739186730000|2025-02-10 11:25:30|||||||||11
1739186740000|2025-02-10 11:25:40|||||||||62
1739186750000|2025-02-10 11:25:50|||||||||3
1739186760000|2025-02-10 11:26:00|6054.94|6054.24|6054.94|6054.24|6054.94|6054.24|6054.94|6054.24|6
1739186770000|2025-02-10 11:26:10|6054.69|6053.99|6054.44|6053.74|6054.69|6053.99|6054.44|6053.74|66
1739186780000|2025-02-10 11:26:20|||||||||2
1739186790000|2025-02-10 11:26:30|6054.56|6053.86|6054.44|6053.74|6054.56|6053.86|6054.44|6053.74|23
1739186800000|2025-02-10 11:26:40|6054.56|6053.86|6054.44|6053.74|6054.56|6053.86|6054.44|6053.74|3
1739186810000|2025-02-10 11:26:50|6054.56|6053.86|6054.69|6053.99|6054.69|6053.99|6054.56|6053.86|21
1739186820000|2025-02-10 11:27:00|6054.94|6054.24|6054.69|6053.99|6054.94|6054.24|6054.69|6053.99|57
1739186830000|2025-02-10 11:27:10|6054.94|6054.24|6054.69|6053.99|6054.94|6054.24|6054.69|6053.99|27
1739186840000|2025-02-10 11:27:20|||||||||1
1739186850000|2025-02-10 11:27:30|6054.44|6053.74|6054.69|6053.99|6054.69|6053.99|6054.44|6053.74|18
1739186860000|2025-02-10 11:27:40|6054.44|6053.74|6054.44|6053.74|6054.56|6053.86|6054.44|6053.74|23
1739186870000|2025-02-10 11:27:50|||||||||1
1739186890000|2025-02-10 11:28:10|6054.56|6053.86|6054.44|6053.74|6054.56|6053.86|6054.44|6053.74|13
1739186900000|2025-02-10 11:28:20|6054.56|6053.86|6054.44|6053.74|6054.56|6053.86|6054.44|6053.74|4
1739186910000|2025-02-10 11:28:30|6054.56|6053.86|6054.56|6053.86|6054.56|6053.86|6054.56|6053.86|16
1739186920000|2025-02-10 11:28:40|6054.69|6053.99|6054.44|6053.74|6054.69|6053.99|6054.44|6053.74|6
1739186930000|2025-02-10 11:28:50|||||||||34
1739186940000|2025-02-10 11:29:00|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|8
1739186950000|2025-02-10 11:29:10|||||||||4
1739186960000|2025-02-10 11:29:20|||||||||1
1739186970000|2025-02-10 11:29:30|||||||||8
1739186980000|2025-02-10 11:29:40|||||||||1
1739187000000|2025-02-10 11:30:00|6054.81|6054.11|6054.81|6054.11|6054.94|6054.24|6054.81|6054.11|47
1739187010000|2025-02-10 11:30:10|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|22
1739187020000|2025-02-10 11:30:20|||||||||1
1739187030000|2025-02-10 11:30:30|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|17
1739187040000|2025-02-10 11:30:40|||||||||46
1739187050000|2025-02-10 11:30:50|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|6054.56|6053.86|48
1739187060000|2025-02-10 11:31:00|6054.56|6053.86|6054.44|6053.74|6054.56|6053.86|6054.44|6053.74|12
1739187070000|2025-02-10 11:31:10|6054.31|6053.61|6054.44|6053.74|6054.44|6053.74|6054.19|6053.49|16
1739187080000|2025-02-10 11:31:20|6054.31|6053.61|6054.19|6053.49|6054.44|6053.74|6054.06|6053.36|22
1739187090000|2025-02-10 11:31:30|6054.06|6053.36|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|81
1739187100000|2025-02-10 11:31:40|6054.44|6053.74|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|8
1739187110000|2025-02-10 11:31:50|||||||||17
1739187120000|2025-02-10 11:32:00|6054.31|6053.61|6054.19|6053.49|6054.31|6053.61|6054.19|6053.49|26
1739187130000|2025-02-10 11:32:10|6054.06|6053.36|6053.94|6053.24|6054.06|6053.36|6053.94|6053.24|0
1739187140000|2025-02-10 11:32:20|6054.19|6053.49|6053.69|6052.99|6054.19|6053.49|6053.69|6052.99|93
1739187150000|2025-02-10 11:32:30|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|55
1739187160000|2025-02-10 11:32:40|6054.19|6053.49|6054.44|6053.74|6054.44|6053.74|6054.06|6053.36|69
1739187170000|2025-02-10 11:32:50|||||||||123
1739187180000|2025-02-10 11:33:00|||||||||11
1739187190000|2025-02-10 11:33:10|6054.31|6053.61|6054.44|6053.74|6054.44|6053.74|6054.31|6053.61|7
1739187200000|2025-02-10 11:33:20|||||||||2
1739187210000|2025-02-10 11:33:30|6054.31|6053.61|6054.31|6053.61|6054.44|6053.74|6054.19|6053.49|4
1739187220000|2025-02-10 11:33:40|6054.44|6053.74|6054.69|6053.99|6054.69|6053.99|6054.19|6053.49|24
1739187230000|2025-02-10 11:33:50|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|83
1739187240000|2025-02-10 11:34:00|6054.31|6053.61|6054.44|6053.74|6054.44|6053.74|6054.31|6053.61|8
1739187250000|2025-02-10 11:34:10|||||||||2
1739187260000|2025-02-10 11:34:20|6054.31|6053.61|6054.31|6053.61|6054.31|6053.61|6054.31|6053.61|9
1739187270000|2025-02-10 11:34:30|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|3
1739187280000|2025-02-10 11:34:40|6053.94|6053.24|6054.06|6053.36|6054.19|6053.49|6053.94|6053.24|27
1739187290000|2025-02-10 11:34:50|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|19
1739187310000|2025-02-10 11:35:10|||||||||4
1739187320000|2025-02-10 11:35:20|6054.94|6054.24|6054.94|6054.24|6055.19|6054.49|6054.94|6054.24|110
1739187330000|2025-02-10 11:35:30|||||||||10
1739187340000|2025-02-10 11:35:40|6055.44|6054.74|6055.19|6054.49|6055.44|6054.74|6055.19|6054.49|105
1739187350000|2025-02-10 11:35:50|6055.31|6054.61|6055.19|6054.49|6055.31|6054.61|6055.19|6054.49|61
1739187360000|2025-02-10 11:36:00|||||||||32
1739187370000|2025-02-10 11:36:10|6055.06|6054.36|6054.94|6054.24|6055.06|6054.36|6054.94|6054.24|41
1739187380000|2025-02-10 11:36:20|||||||||4
1739187390000|2025-02-10 11:36:30|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|8
1739187400000|2025-02-10 11:36:40|6055.06|6054.36|6055.19|6054.49|6055.19|6054.49|6055.06|6054.36|1
1739187410000|2025-02-10 11:36:50|||||||||3
1739187420000|2025-02-10 11:37:00|||||||||8
1739187430000|2025-02-10 11:37:10|6055.44|6054.74|6055.19|6054.49|6055.44|6054.74|6055.19|6054.49|28
1739187440000|2025-02-10 11:37:20|||||||||46
1739187450000|2025-02-10 11:37:30|6055.06|6054.36|6054.94|6054.24|6055.06|6054.36|6054.94|6054.24|13
1739187460000|2025-02-10 11:37:40|||||||||28
1739187470000|2025-02-10 11:37:50|||||||||1
1739187480000|2025-02-10 11:38:00|||||||||19
1739187490000|2025-02-10 11:38:10|6054.81|6054.11|6055.44|6054.74|6055.44|6054.74|6054.81|6054.11|42
1739187500000|2025-02-10 11:38:20|||||||||3
1739187510000|2025-02-10 11:38:30|6055.69|6054.99|6055.44|6054.74|6055.69|6054.99|6055.44|6054.74|93
1739187520000|2025-02-10 11:38:40|||||||||64
1739187540000|2025-02-10 11:39:00|||||||||1
1739187550000|2025-02-10 11:39:10|||||||||7
1739187560000|2025-02-10 11:39:20|||||||||50
1739187570000|2025-02-10 11:39:30|||||||||14
1739187590000|2025-02-10 11:39:50|||||||||7
1739187600000|2025-02-10 11:40:00|||||||||7
1739187610000|2025-02-10 11:40:10|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|35
1739187620000|2025-02-10 11:40:20|6054.94|6054.24|6054.94|6054.24|6055.19|6054.49|6054.94|6054.24|33
1739187630000|2025-02-10 11:40:30|6055.06|6054.36|6054.94|6054.24|6055.06|6054.36|6054.94|6054.24|10
1739187640000|2025-02-10 11:40:40|||||||||20
1739187650000|2025-02-10 11:40:50|6054.69|6053.99|6054.94|6054.24|6054.94|6054.24|6054.69|6053.99|10
1739187660000|2025-02-10 11:41:00|||||||||7
1739187670000|2025-02-10 11:41:10|6055.06|6054.36|6055.19|6054.49|6055.19|6054.49|6054.94|6054.24|33
1739187680000|2025-02-10 11:41:20|6054.94|6054.24|6054.94|6054.24|6055.06|6054.36|6054.94|6054.24|8
1739187690000|2025-02-10 11:41:30|||||||||1
1739187710000|2025-02-10 11:41:50|6054.81|6054.11|6054.69|6053.99|6054.81|6054.11|6054.69|6053.99|12
1739187720000|2025-02-10 11:42:00|||||||||11
1739187730000|2025-02-10 11:42:10|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|22
1739187740000|2025-02-10 11:42:20|6054.31|6053.61|6054.19|6053.49|6054.31|6053.61|6054.19|6053.49|62
1739187750000|2025-02-10 11:42:30|6054.44|6053.74|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|18
1739187760000|2025-02-10 11:42:40|6053.94|6053.24|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|28
1739187770000|2025-02-10 11:42:50|6054.06|6053.36|6053.69|6052.99|6054.06|6053.36|6053.69|6052.99|104
1739187780000|2025-02-10 11:43:00|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|17
1739187800000|2025-02-10 11:43:20|||||||||4
1739187810000|2025-02-10 11:43:30|6053.69|6052.99|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|27
1739187820000|2025-02-10 11:43:40|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|10
1739187830000|2025-02-10 11:43:50|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|53
1739187840000|2025-02-10 11:44:00|||||||||4
1739187850000|2025-02-10 11:44:10|||||||||4
1739187860000|2025-02-10 11:44:20|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.44|6052.74|94
1739187870000|2025-02-10 11:44:30|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|20
1739187880000|2025-02-10 11:44:40|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|14
1739187890000|2025-02-10 11:44:50|6053.81|6053.11|6053.69|6052.99|6053.94|6053.24|6053.69|6052.99|35
1739187900000|2025-02-10 11:45:00|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|15
1739187910000|2025-02-10 11:45:10|6053.19|6052.49|6053.19|6052.49|6053.31|6052.61|6053.19|6052.49|22
1739187920000|2025-02-10 11:45:20|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|13
1739187930000|2025-02-10 11:45:30|6052.81|6052.11|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|67
1739187940000|2025-02-10 11:45:40|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.81|6052.11|10
1739187950000|2025-02-10 11:45:50|||||||||8
1739187960000|2025-02-10 11:46:00|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|66
1739187970000|2025-02-10 11:46:10|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|9
1739187980000|2025-02-10 11:46:20|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|18
1739188000000|2025-02-10 11:46:40|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.44|6052.74|48
1739188010000|2025-02-10 11:46:50|||||||||6
1739188020000|2025-02-10 11:47:00|||||||||14
1739188040000|2025-02-10 11:47:20|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|38
1739188050000|2025-02-10 11:47:30|||||||||5
1739188070000|2025-02-10 11:47:50|6052.94|6052.24|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|18
1739188080000|2025-02-10 11:48:00|||||||||6
1739188090000|2025-02-10 11:48:10|||||||||1
1739188130000|2025-02-10 11:48:50|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|24
1739188140000|2025-02-10 11:49:00|||||||||6
1739188150000|2025-02-10 11:49:10|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|8
1739188160000|2025-02-10 11:49:20|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|10
1739188170000|2025-02-10 11:49:30|6053.56|6052.86|6053.44|6052.74|6053.56|6052.86|6053.44|6052.74|29
1739188180000|2025-02-10 11:49:40|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.56|6052.86|6
1739188190000|2025-02-10 11:49:50|6053.44|6052.74|6053.44|6052.74|6053.56|6052.86|6053.44|6052.74|6
1739188200000|2025-02-10 11:50:00|||||||||6
1739188210000|2025-02-10 11:50:10|6053.69|6052.99|6053.56|6052.86|6053.69|6052.99|6053.56|6052.86|5
1739188220000|2025-02-10 11:50:20|6053.44|6052.74|6053.56|6052.86|6053.69|6052.99|6053.44|6052.74|4
1739188230000|2025-02-10 11:50:30|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|1
1739188260000|2025-02-10 11:51:00|6053.31|6052.61|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|32
1739188270000|2025-02-10 11:51:10|6053.44|6052.74|6053.31|6052.61|6053.44|6052.74|6053.19|6052.49|9
1739188280000|2025-02-10 11:51:20|6053.19|6052.49|6053.19|6052.49|6053.31|6052.61|6053.19|6052.49|1
1739188290000|2025-02-10 11:51:30|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|0
1739188300000|2025-02-10 11:51:40|||||||||12
1739188320000|2025-02-10 11:52:00|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|19
1739188330000|2025-02-10 11:52:10|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.81|6052.11|27
1739188340000|2025-02-10 11:52:20|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|21
1739188350000|2025-02-10 11:52:30|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6
1739188360000|2025-02-10 11:52:40|6053.44|6052.74|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|25
1739188370000|2025-02-10 11:52:50|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.56|6052.86|10
1739188380000|2025-02-10 11:53:00|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|32
1739188390000|2025-02-10 11:53:10|||||||||12
1739188400000|2025-02-10 11:53:20|||||||||1
1739188410000|2025-02-10 11:53:30|6054.31|6053.61|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|47
1739188420000|2025-02-10 11:53:40|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|11
1739188430000|2025-02-10 11:53:50|6054.19|6053.49|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|69
1739188440000|2025-02-10 11:54:00|6054.06|6053.36|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|14
1739188450000|2025-02-10 11:54:10|6054.19|6053.49|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|34
1739188480000|2025-02-10 11:54:40|||||||||1
1739188490000|2025-02-10 11:54:50|||||||||2
1739188510000|2025-02-10 11:55:10|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|34
1739188520000|2025-02-10 11:55:20|6053.94|6053.24|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|12
1739188530000|2025-02-10 11:55:30|6054.31|6053.61|6054.44|6053.74|6054.44|6053.74|6054.31|6053.61|11
1739188540000|2025-02-10 11:55:40|||||||||4
1739188550000|2025-02-10 11:55:50|||||||||2
1739188560000|2025-02-10 11:56:00|6054.69|6053.99|6054.56|6053.86|6054.69|6053.99|6054.44|6053.74|27
1739188570000|2025-02-10 11:56:10|6054.44|6053.74|6054.69|6053.99|6054.69|6053.99|6054.44|6053.74|35
1739188580000|2025-02-10 11:56:20|||||||||5
1739188590000|2025-02-10 11:56:30|6054.44|6053.74|6054.56|6053.86|6054.69|6053.99|6054.44|6053.74|34
1739188600000|2025-02-10 11:56:40|6054.69|6053.99|6054.56|6053.86|6054.69|6053.99|6054.44|6053.74|14
1739188610000|2025-02-10 11:56:50|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|4
1739188620000|2025-02-10 11:57:00|||||||||3
1739188630000|2025-02-10 11:57:10|||||||||2
1739188640000|2025-02-10 11:57:20|||||||||4
1739188680000|2025-02-10 11:58:00|6054.94|6054.24|6054.94|6054.24|6055.19|6054.49|6054.94|6054.24|65
1739188700000|2025-02-10 11:58:20|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.06|6054.36|7
1739188710000|2025-02-10 11:58:30|6054.94|6054.24|6054.94|6054.24|6055.19|6054.49|6054.94|6054.24|25
1739188720000|2025-02-10 11:58:40|6054.69|6053.99|6054.94|6054.24|6054.94|6054.24|6054.69|6053.99|16
1739188730000|2025-02-10 11:58:50|||||||||1
1739188750000|2025-02-10 11:59:10|6054.81|6054.11|6054.81|6054.11|6054.94|6054.24|6054.81|6054.11|15
1739188770000|2025-02-10 11:59:30|6054.69|6053.99|6054.81|6054.11|6054.94|6054.24|6054.69|6053.99|11
1739188780000|2025-02-10 11:59:40|6054.94|6054.24|6054.94|6054.24|6054.94|6054.24|6054.81|6054.11|2
1739188790000|2025-02-10 11:59:50|6054.81|6054.11|6054.94|6054.24|6054.94|6054.24|6054.81|6054.11|1
1739188800000|2025-02-10 12:00:00|6054.69|6053.99|6055.31|6054.61|6055.44|6054.74|6054.19|6053.49|392
1739188810000|2025-02-10 12:00:10|6055.44|6054.74|6054.94|6054.24|6055.56|6054.86|6054.94|6054.24|229
1739188820000|2025-02-10 12:00:20|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|18
1739188830000|2025-02-10 12:00:30|6054.94|6054.24|6054.94|6054.24|6054.94|6054.24|6054.94|6054.24|37
1739188840000|2025-02-10 12:00:40|6054.81|6054.11|6054.69|6053.99|6054.94|6054.24|6054.56|6053.86|30
1739188850000|2025-02-10 12:00:50|6054.56|6053.86|6054.69|6053.99|6054.69|6053.99|6054.56|6053.86|12
1739188860000|2025-02-10 12:01:00|6054.56|6053.86|6054.44|6053.74|6054.56|6053.86|6054.19|6053.49|36
1739188870000|2025-02-10 12:01:10|6054.69|6053.99|6054.19|6053.49|6054.69|6053.99|6053.94|6053.24|43
1739188880000|2025-02-10 12:01:20|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|19
1739188890000|2025-02-10 12:01:30|6054.56|6053.86|6054.19|6053.49|6054.69|6053.99|6054.19|6053.49|63
1739188900000|2025-02-10 12:01:40|6054.06|6053.36|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|10
1739188910000|2025-02-10 12:01:50|6053.94|6053.24|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|19
1739188920000|2025-02-10 12:02:00|6053.69|6052.99|6053.19|6052.49|6053.69|6052.99|6053.19|6052.49|60
1739188930000|2025-02-10 12:02:10|6052.94|6052.24|6053.06|6052.36|6053.19|6052.49|6052.94|6052.24|35
1739188940000|2025-02-10 12:02:20|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|16
1739188950000|2025-02-10 12:02:30|6052.69|6051.99|6052.94|6052.24|6052.94|6052.24|6052.44|6051.74|102
1739188960000|2025-02-10 12:02:40|6052.69|6051.99|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|31
1739188970000|2025-02-10 12:02:50|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|21
1739188980000|2025-02-10 12:03:00|||||||||3
1739188990000|2025-02-10 12:03:10|6052.81|6052.11|6052.56|6051.86|6052.81|6052.11|6052.44|6051.74|153
1739189000000|2025-02-10 12:03:20|6052.44|6051.74|6053.19|6052.49|6053.19|6052.49|6052.44|6051.74|91
1739189010000|2025-02-10 12:03:30|||||||||15
1739189020000|2025-02-10 12:03:40|6053.31|6052.61|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|31
1739189030000|2025-02-10 12:03:50|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|7
1739189040000|2025-02-10 12:04:00|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|83
1739189050000|2025-02-10 12:04:10|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|34
1739189060000|2025-02-10 12:04:20|6052.81|6052.11|6052.44|6051.74|6052.94|6052.24|6052.44|6051.74|44
1739189070000|2025-02-10 12:04:30|6052.56|6051.86|6052.69|6051.99|6052.69|6051.99|6052.56|6051.86|37
1739189080000|2025-02-10 12:04:40|6052.94|6052.24|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|49
1739189090000|2025-02-10 12:04:50|6053.44|6052.74|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|32
1739189100000|2025-02-10 12:05:00|6052.94|6052.24|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|79
1739189110000|2025-02-10 12:05:10|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|47
1739189120000|2025-02-10 12:05:20|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|13
1739189130000|2025-02-10 12:05:30|6053.94|6053.24|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|37
1739189140000|2025-02-10 12:05:40|6054.19|6053.49|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|91
1739189150000|2025-02-10 12:05:50|6054.06|6053.36|6053.81|6053.11|6054.06|6053.36|6053.81|6053.11|48
1739189160000|2025-02-10 12:06:00|6053.94|6053.24|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|11
1739189170000|2025-02-10 12:06:10|6054.06|6053.36|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|17
1739189180000|2025-02-10 12:06:20|6054.44|6053.74|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|50
1739189190000|2025-02-10 12:06:30|6054.31|6053.61|6054.19|6053.49|6054.31|6053.61|6054.19|6053.49|14
1739189200000|2025-02-10 12:06:40|||||||||5
1739189210000|2025-02-10 12:06:50|6054.44|6053.74|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|36
1739189220000|2025-02-10 12:07:00|6054.44|6053.74|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|37
1739189230000|2025-02-10 12:07:10|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.19|6053.49|23
1739189240000|2025-02-10 12:07:20|||||||||1
1739189250000|2025-02-10 12:07:30|6054.19|6053.49|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|61
1739189260000|2025-02-10 12:07:40|6054.06|6053.36|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|78
1739189270000|2025-02-10 12:07:50|6053.69|6052.99|6053.94|6053.24|6053.94|6053.24|6053.69|6052.99|52
1739189280000|2025-02-10 12:08:00|6053.69|6052.99|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|26
1739189290000|2025-02-10 12:08:10|6053.69|6052.99|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|39
1739189300000|2025-02-10 12:08:20|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.44|6052.74|20
1739189310000|2025-02-10 12:08:30|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.44|6052.74|49
1739189320000|2025-02-10 12:08:40|6053.56|6052.86|6053.44|6052.74|6053.56|6052.86|6053.44|6052.74|2
1739189330000|2025-02-10 12:08:50|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|16
1739189340000|2025-02-10 12:09:00|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.44|6051.74|114
1739189350000|2025-02-10 12:09:10|6052.81|6052.11|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|21
1739189360000|2025-02-10 12:09:20|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|3
1739189370000|2025-02-10 12:09:30|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|21
1739189390000|2025-02-10 12:09:50|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|48
1739189400000|2025-02-10 12:10:00|||||||||5
1739189410000|2025-02-10 12:10:10|6052.44|6051.74|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|60
1739189420000|2025-02-10 12:10:20|6052.56|6051.86|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|17
1739189430000|2025-02-10 12:10:30|6052.56|6051.86|6052.44|6051.74|6052.56|6051.86|6052.44|6051.74|24
1739189440000|2025-02-10 12:10:40|6052.69|6051.99|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|74
1739189450000|2025-02-10 12:10:50|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.81|6052.11|12
1739189460000|2025-02-10 12:11:00|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|53
1739189470000|2025-02-10 12:11:10|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|43
1739189480000|2025-02-10 12:11:20|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.56|6051.86|34
1739189490000|2025-02-10 12:11:30|6052.44|6051.74|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|38
1739189500000|2025-02-10 12:11:40|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|18
1739189510000|2025-02-10 12:11:50|6052.31|6051.61|6052.44|6051.74|6052.44|6051.74|6052.19|6051.49|24
1739189520000|2025-02-10 12:12:00|6052.69|6051.99|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|19
1739189530000|2025-02-10 12:12:10|6052.31|6051.61|6052.19|6051.49|6052.31|6051.61|6052.19|6051.49|28
1739189540000|2025-02-10 12:12:20|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.31|6051.61|40
1739189550000|2025-02-10 12:12:30|6052.31|6051.61|6052.44|6051.74|6052.44|6051.74|6052.31|6051.61|2
1739189560000|2025-02-10 12:12:40|6052.69|6051.99|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|34
1739189570000|2025-02-10 12:12:50|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.81|6052.11|2
1739189580000|2025-02-10 12:13:00|6052.81|6052.11|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|16
1739189600000|2025-02-10 12:13:20|6052.94|6052.24|6052.44|6051.74|6052.94|6052.24|6052.44|6051.74|14
1739189610000|2025-02-10 12:13:30|6052.31|6051.61|6052.19|6051.49|6052.69|6051.99|6052.19|6051.49|31
1739189620000|2025-02-10 12:13:40|||||||||1
1739189630000|2025-02-10 12:13:50|6051.94|6051.24|6051.94|6051.24|6051.94|6051.24|6051.94|6051.24|54
1739189640000|2025-02-10 12:14:00|6052.06|6051.36|6051.94|6051.24|6052.19|6051.49|6051.94|6051.24|46
1739189650000|2025-02-10 12:14:10|||||||||2
1739189660000|2025-02-10 12:14:20|||||||||7
1739189670000|2025-02-10 12:14:30|6052.06|6051.36|6052.06|6051.36|6052.19|6051.49|6051.94|6051.24|30
1739189680000|2025-02-10 12:14:40|6051.94|6051.24|6052.06|6051.36|6052.19|6051.49|6051.94|6051.24|32
1739189690000|2025-02-10 12:14:50|6052.19|6051.49|6051.94|6051.24|6052.19|6051.49|6051.94|6051.24|22
1739189700000|2025-02-10 12:15:00|6052.06|6051.36|6052.56|6051.86|6052.56|6051.86|6052.06|6051.36|42
1739189710000|2025-02-10 12:15:10|6052.44|6051.74|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|4
1739189720000|2025-02-10 12:15:20|||||||||1
1739189730000|2025-02-10 12:15:30|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|50
1739189740000|2025-02-10 12:15:40|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.81|6052.11|21
1739189750000|2025-02-10 12:15:50|6053.06|6052.36|6053.19|6052.49|6053.19|6052.49|6053.06|6052.36|6
1739189760000|2025-02-10 12:16:00|||||||||1
1739189770000|2025-02-10 12:16:10|6053.06|6052.36|6053.19|6052.49|6053.19|6052.49|6053.06|6052.36|19
1739189780000|2025-02-10 12:16:20|6053.44|6052.74|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|34
1739189790000|2025-02-10 12:16:30|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|114
1739189800000|2025-02-10 12:16:40|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|18
1739189810000|2025-02-10 12:16:50|6052.81|6052.11|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|4
1739189820000|2025-02-10 12:17:00|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.44|6051.74|49
1739189830000|2025-02-10 12:17:10|6052.94|6052.24|6052.81|6052.11|6052.94|6052.24|6052.81|6052.11|24
1739189840000|2025-02-10 12:17:20|6052.69|6051.99|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|39
1739189850000|2025-02-10 12:17:30|||||||||1
1739189860000|2025-02-10 12:17:40|||||||||2
1739189870000|2025-02-10 12:17:50|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|23
1739189880000|2025-02-10 12:18:00|6052.56|6051.86|6053.19|6052.49|6053.19|6052.49|6052.56|6051.86|44
1739189890000|2025-02-10 12:18:10|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|19
1739189900000|2025-02-10 12:18:20|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|15
1739189910000|2025-02-10 12:18:30|6053.44|6052.74|6053.31|6052.61|6053.44|6052.74|6053.19|6052.49|13
1739189920000|2025-02-10 12:18:40|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|12
1739189940000|2025-02-10 12:19:00|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|80
1739189950000|2025-02-10 12:19:10|||||||||3
1739189960000|2025-02-10 12:19:20|6053.19|6052.49|6053.31|6052.61|6053.44|6052.74|6053.19|6052.49|46
1739189970000|2025-02-10 12:19:30|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|7
1739189980000|2025-02-10 12:19:40|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|41
1739189990000|2025-02-10 12:19:50|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|11
1739190000000|2025-02-10 12:20:00|6053.69|6052.99|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|36
1739190010000|2025-02-10 12:20:10|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.56|6052.86|26
1739190040000|2025-02-10 12:20:40|||||||||3
1739190060000|2025-02-10 12:21:00|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|27
1739190070000|2025-02-10 12:21:10|6053.69|6052.99|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|92
1739190080000|2025-02-10 12:21:20|6053.56|6052.86|6053.44|6052.74|6053.56|6052.86|6053.44|6052.74|12
1739190090000|2025-02-10 12:21:30|6053.31|6052.61|6053.19|6052.49|6053.31|6052.61|6053.19|6052.49|18
1739190100000|2025-02-10 12:21:40|6053.44|6052.74|6053.31|6052.61|6053.44|6052.74|6053.19|6052.49|46
1739190110000|2025-02-10 12:21:50|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|11
1739190120000|2025-02-10 12:22:00|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|19
1739190130000|2025-02-10 12:22:10|6053.06|6052.36|6053.19|6052.49|6053.19|6052.49|6053.06|6052.36|11
1739190140000|2025-02-10 12:22:20|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.69|6051.99|55
1739190150000|2025-02-10 12:22:30|6053.06|6052.36|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|16
1739190160000|2025-02-10 12:22:40|6053.06|6052.36|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|11
1739190170000|2025-02-10 12:22:50|||||||||10
1739190180000|2025-02-10 12:23:00|6053.31|6052.61|6053.19|6052.49|6053.31|6052.61|6053.19|6052.49|2
1739190190000|2025-02-10 12:23:10|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|14
1739190210000|2025-02-10 12:23:30|||||||||26
1739190220000|2025-02-10 12:23:40|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.56|6052.86|27
1739190230000|2025-02-10 12:23:50|6053.56|6052.86|6053.94|6053.24|6053.94|6053.24|6053.56|6052.86|45
1739190240000|2025-02-10 12:24:00|6053.81|6053.11|6053.69|6052.99|6053.81|6053.11|6053.69|6052.99|22
1739190250000|2025-02-10 12:24:10|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|11
1739190260000|2025-02-10 12:24:20|6054.44|6053.74|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|62
1739190270000|2025-02-10 12:24:30|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|74
1739190280000|2025-02-10 12:24:40|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|24
1739190290000|2025-02-10 12:24:50|6053.94|6053.24|6053.69|6052.99|6053.94|6053.24|6053.69|6052.99|75
1739190300000|2025-02-10 12:25:00|||||||||58
1739190310000|2025-02-10 12:25:10|||||||||1
1739190320000|2025-02-10 12:25:20|6053.44|6052.74|6053.56|6052.86|6053.69|6052.99|6053.44|6052.74|53
1739190330000|2025-02-10 12:25:30|6053.69|6052.99|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|5
1739190340000|2025-02-10 12:25:40|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|61
1739190360000|2025-02-10 12:26:00|6053.44|6052.74|6053.94|6053.24|6053.94|6053.24|6053.44|6052.74|17
1739190370000|2025-02-10 12:26:10|6053.81|6053.11|6053.69|6052.99|6053.81|6053.11|6053.69|6052.99|14
1739190380000|2025-02-10 12:26:20|||||||||2
1739190400000|2025-02-10 12:26:40|||||||||12
1739190410000|2025-02-10 12:26:50|6053.81|6053.11|6053.81|6053.11|6053.94|6053.24|6053.81|6053.11|36
1739190420000|2025-02-10 12:27:00|6053.94|6053.24|6053.69|6052.99|6053.94|6053.24|6053.69|6052.99|12
1739190440000|2025-02-10 12:27:20|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|37
1739190450000|2025-02-10 12:27:30|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.44|6052.74|28
1739190460000|2025-02-10 12:27:40|||||||||43
1739190470000|2025-02-10 12:27:50|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|21
1739190480000|2025-02-10 12:28:00|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|8
1739190490000|2025-02-10 12:28:10|||||||||1
1739190500000|2025-02-10 12:28:20|6053.44|6052.74|6053.69|6052.99|6053.69|6052.99|6053.44|6052.74|31
1739190510000|2025-02-10 12:28:30|6053.81|6053.11|6053.69|6052.99|6053.81|6053.11|6053.69|6052.99|10
1739190530000|2025-02-10 12:28:50|||||||||6
1739190540000|2025-02-10 12:29:00|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.44|6052.74|20
1739190550000|2025-02-10 12:29:10|||||||||18
1739190560000|2025-02-10 12:29:20|||||||||20
1739190570000|2025-02-10 12:29:30|||||||||2
1739190580000|2025-02-10 12:29:40|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|18
1739190590000|2025-02-10 12:29:50|6053.69|6052.99|6053.56|6052.86|6053.69|6052.99|6053.56|6052.86|19
1739190600000|2025-02-10 12:30:00|6053.44|6052.74|6053.19|6052.49|6053.56|6052.86|6053.19|6052.49|52
1739190610000|2025-02-10 12:30:10|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|19
1739190620000|2025-02-10 12:30:20|6053.56|6052.86|6053.44|6052.74|6053.56|6052.86|6053.44|6052.74|10
1739190630000|2025-02-10 12:30:30|6053.31|6052.61|6053.44|6052.74|6053.56|6052.86|6053.31|6052.61|115
1739190640000|2025-02-10 12:30:40|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.31|6051.61|313
1739190650000|2025-02-10 12:30:50|6053.06|6052.36|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|39
1739190660000|2025-02-10 12:31:00|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.81|6052.11|24
1739190670000|2025-02-10 12:31:10|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|36
1739190680000|2025-02-10 12:31:20|6053.31|6052.61|6053.19|6052.49|6053.31|6052.61|6053.19|6052.49|14
1739190690000|2025-02-10 12:31:30|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.31|6052.61|5
1739190700000|2025-02-10 12:31:40|6053.31|6052.61|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|6
1739190710000|2025-02-10 12:31:50|||||||||3
1739190720000|2025-02-10 12:32:00|6053.44|6052.74|6053.31|6052.61|6053.44|6052.74|6053.31|6052.61|18
1739190730000|2025-02-10 12:32:10|6053.19|6052.49|6053.19|6052.49|6053.31|6052.61|6053.19|6052.49|1
1739190740000|2025-02-10 12:32:20|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|39
1739190750000|2025-02-10 12:32:30|||||||||1
1739190760000|2025-02-10 12:32:40|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|14
1739190770000|2025-02-10 12:32:50|6053.44|6052.74|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|19
1739190790000|2025-02-10 12:33:10|6052.94|6052.24|6052.94|6052.24|6053.06|6052.36|6052.94|6052.24|46
1739190800000|2025-02-10 12:33:20|6053.06|6052.36|6053.19|6052.49|6053.19|6052.49|6053.06|6052.36|31
1739190820000|2025-02-10 12:33:40|||||||||10
1739190830000|2025-02-10 12:33:50|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|13
1739190840000|2025-02-10 12:34:00|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|10
1739190850000|2025-02-10 12:34:10|6053.44|6052.74|6053.06|6052.36|6053.44|6052.74|6052.94|6052.24|41
1739190860000|2025-02-10 12:34:20|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|31
1739190870000|2025-02-10 12:34:30|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|20
1739190880000|2025-02-10 12:34:40|6053.31|6052.61|6052.94|6052.24|6053.44|6052.74|6052.94|6052.24|122
1739190890000|2025-02-10 12:34:50|||||||||19
1739190900000|2025-02-10 12:35:00|||||||||15
1739190910000|2025-02-10 12:35:10|6052.81|6052.11|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|15
1739190920000|2025-02-10 12:35:20|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|22
1739190930000|2025-02-10 12:35:30|6052.69|6051.99|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|22
1739190940000|2025-02-10 12:35:40|6052.69|6051.99|6052.44|6051.74|6052.69|6051.99|6052.44|6051.74|12
1739190950000|2025-02-10 12:35:50|||||||||18
1739190960000|2025-02-10 12:36:00|6052.31|6051.61|6052.44|6051.74|6052.44|6051.74|6052.19|6051.49|12
1739190970000|2025-02-10 12:36:10|6052.31|6051.61|6052.19|6051.49|6052.31|6051.61|6052.19|6051.49|48
1739190980000|2025-02-10 12:36:20|6052.44|6051.74|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|87
1739190990000|2025-02-10 12:36:30|6052.44|6051.74|6052.69|6051.99|6052.69|6051.99|6052.44|6051.74|40
1739191010000|2025-02-10 12:36:50|||||||||12
1739191020000|2025-02-10 12:37:00|||||||||21
1739191030000|2025-02-10 12:37:10|6052.44|6051.74|6052.56|6051.86|6052.69|6051.99|6052.44|6051.74|22
1739191040000|2025-02-10 12:37:20|6052.44|6051.74|6052.94|6052.24|6052.94|6052.24|6052.44|6051.74|31
1739191050000|2025-02-10 12:37:30|6052.81|6052.11|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|33
1739191060000|2025-02-10 12:37:40|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.69|6051.99|39
1739191070000|2025-02-10 12:37:50|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|0
1739191080000|2025-02-10 12:38:00|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.06|6052.36|39
1739191090000|2025-02-10 12:38:10|||||||||2
1739191100000|2025-02-10 12:38:20|||||||||12
1739191110000|2025-02-10 12:38:30|||||||||2
1739191120000|2025-02-10 12:38:40|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|26
1739191130000|2025-02-10 12:38:50|||||||||8
1739191140000|2025-02-10 12:39:00|6052.81|6052.11|6052.94|6052.24|6052.94|6052.24|6052.81|6052.11|10
1739191150000|2025-02-10 12:39:10|||||||||20
1739191160000|2025-02-10 12:39:20|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|29
1739191170000|2025-02-10 12:39:30|6052.69|6051.99|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|11
1739191180000|2025-02-10 12:39:40|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|37
1739191190000|2025-02-10 12:39:50|6052.81|6052.11|6052.69|6051.99|6052.81|6052.11|6052.69|6051.99|2
1739191200000|2025-02-10 12:40:00|6052.94|6052.24|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|49
1739191210000|2025-02-10 12:40:10|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|95
1739191220000|2025-02-10 12:40:20|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|23
1739191230000|2025-02-10 12:40:30|6052.94|6052.24|6053.44|6052.74|6053.44|6052.74|6052.94|6052.24|11
1739191240000|2025-02-10 12:40:40|6053.19|6052.49|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|16
1739191250000|2025-02-10 12:40:50|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.19|6052.49|15
1739191260000|2025-02-10 12:41:00|6053.31|6052.61|6053.69|6052.99|6053.69|6052.99|6053.19|6052.49|49
1739191270000|2025-02-10 12:41:10|6053.81|6053.11|6053.69|6052.99|6053.81|6053.11|6053.69|6052.99|58
1739191280000|2025-02-10 12:41:20|6053.44|6052.74|6053.44|6052.74|6053.56|6052.86|6053.44|6052.74|24
1739191290000|2025-02-10 12:41:30|6053.56|6052.86|6053.69|6052.99|6053.69|6052.99|6053.56|6052.86|3
1739191300000|2025-02-10 12:41:40|||||||||4
1739191310000|2025-02-10 12:41:50|6053.56|6052.86|6053.44|6052.74|6053.69|6052.99|6053.44|6052.74|18
1739191320000|2025-02-10 12:42:00|6053.56|6052.86|6053.19|6052.49|6053.56|6052.86|6053.19|6052.49|6
1739191330000|2025-02-10 12:42:10|6052.94|6052.24|6053.19|6052.49|6053.19|6052.49|6052.94|6052.24|34
1739191340000|2025-02-10 12:42:20|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|6052.94|6052.24|3
1739191350000|2025-02-10 12:42:30|6053.06|6052.36|6052.94|6052.24|6053.06|6052.36|6052.94|6052.24|30
1739191360000|2025-02-10 12:42:40|6053.19|6052.49|6052.94|6052.24|6053.19|6052.49|6052.94|6052.24|28
1739191370000|2025-02-10 12:42:50|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6053.19|6052.49|6
1739191380000|2025-02-10 12:43:00|6052.94|6052.24|6052.69|6051.99|6052.94|6052.24|6052.69|6051.99|24
1739191390000|2025-02-10 12:43:10|||||||||1
1739191400000|2025-02-10 12:43:20|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|30
1739191410000|2025-02-10 12:43:30|6052.69|6051.99|6052.94|6052.24|6052.94|6052.24|6052.56|6051.86|47
1739191420000|2025-02-10 12:43:40|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|6053.44|6052.74|43
1739191430000|2025-02-10 12:43:50|||||||||3
1739191440000|2025-02-10 12:44:00|||||||||2
1739191450000|2025-02-10 12:44:10|6053.81|6053.11|6053.94|6053.24|6053.94|6053.24|6053.81|6053.11|63
1739191460000|2025-02-10 12:44:20|6053.81|6053.11|6053.81|6053.11|6053.94|6053.24|6053.81|6053.11|23
1739191470000|2025-02-10 12:44:30|6053.94|6053.24|6053.94|6053.24|6054.19|6053.49|6053.81|6053.11|28
1739191480000|2025-02-10 12:44:40|||||||||1
1739191490000|2025-02-10 12:44:50|6054.06|6053.36|6053.94|6053.24|6054.06|6053.36|6053.94|6053.24|22
1739191500000|2025-02-10 12:45:00|6054.19|6053.49|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|30
1739191510000|2025-02-10 12:45:10|6054.06|6053.36|6054.06|6053.36|6054.19|6053.49|6054.06|6053.36|31
1739191520000|2025-02-10 12:45:20|6053.94|6053.24|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|31
1739191530000|2025-02-10 12:45:30|6053.94|6053.24|6054.06|6053.36|6054.19|6053.49|6053.94|6053.24|19
1739191540000|2025-02-10 12:45:40|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|11
1739191550000|2025-02-10 12:45:50|6053.69|6052.99|6053.69|6052.99|6053.81|6053.11|6053.69|6052.99|33
1739191560000|2025-02-10 12:46:00|6053.44|6052.74|6053.19|6052.49|6053.44|6052.74|6053.19|6052.49|44
1739191570000|2025-02-10 12:46:10|6053.31|6052.61|6053.44|6052.74|6053.44|6052.74|6053.31|6052.61|8
1739191580000|2025-02-10 12:46:20|6053.69|6052.99|6053.81|6053.11|6053.94|6053.24|6053.69|6052.99|88
1739191590000|2025-02-10 12:46:30|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|0
1739191600000|2025-02-10 12:46:40|||||||||8
1739191610000|2025-02-10 12:46:50|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|7
1739191620000|2025-02-10 12:47:00|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|19
1739191630000|2025-02-10 12:47:10|6054.44|6053.74|6054.19|6053.49|6054.44|6053.74|6054.19|6053.49|51
1739191640000|2025-02-10 12:47:20|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|13
1739191660000|2025-02-10 12:47:40|6054.06|6053.36|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|17
1739191670000|2025-02-10 12:47:50|||||||||36
1739191680000|2025-02-10 12:48:00|6053.69|6052.99|6053.69|6052.99|6053.94|6053.24|6053.69|6052.99|26
1739191690000|2025-02-10 12:48:10|||||||||6
1739191700000|2025-02-10 12:48:20|||||||||25
1739191710000|2025-02-10 12:48:30|6053.94|6053.24|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|21
1739191720000|2025-02-10 12:48:40|6054.69|6053.99|6054.94|6054.24|6054.94|6054.24|6054.69|6053.99|239
1739191730000|2025-02-10 12:48:50|||||||||17
1739191740000|2025-02-10 12:49:00|6054.69|6053.99|6054.94|6054.24|6054.94|6054.24|6054.69|6053.99|225
1739191750000|2025-02-10 12:49:10|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|6
1739191760000|2025-02-10 12:49:20|||||||||3
1739191770000|2025-02-10 12:49:30|||||||||8
1739191780000|2025-02-10 12:49:40|6054.81|6054.11|6054.69|6053.99|6054.94|6054.24|6054.69|6053.99|46
1739191790000|2025-02-10 12:49:50|6054.81|6054.11|6054.69|6053.99|6054.94|6054.24|6054.69|6053.99|31
1739191800000|2025-02-10 12:50:00|6054.81|6054.11|6054.69|6053.99|6054.81|6054.11|6054.69|6053.99|10
1739191810000|2025-02-10 12:50:10|6054.56|6053.86|6054.69|6053.99|6054.69|6053.99|6054.56|6053.86|19
1739191820000|2025-02-10 12:50:20|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|7
1739191830000|2025-02-10 12:50:30|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|13
1739191840000|2025-02-10 12:50:40|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|22
1739191850000|2025-02-10 12:50:50|||||||||7
1739191870000|2025-02-10 12:51:10|||||||||32
1739191890000|2025-02-10 12:51:30|||||||||6
1739191900000|2025-02-10 12:51:40|6054.06|6053.36|6054.19|6053.49|6054.44|6053.74|6053.94|6053.24|62
1739191910000|2025-02-10 12:51:50|6053.94|6053.24|6053.94|6053.24|6054.19|6053.49|6053.94|6053.24|45
1739191920000|2025-02-10 12:52:00|6054.06|6053.36|6053.69|6052.99|6054.19|6053.49|6053.69|6052.99|25
1739191930000|2025-02-10 12:52:10|6053.81|6053.11|6053.94|6053.24|6053.94|6053.24|6053.69|6052.99|54
1739191940000|2025-02-10 12:52:20|||||||||7
1739191950000|2025-02-10 12:52:30|6054.06|6053.36|6054.19|6053.49|6054.19|6053.49|6054.06|6053.36|5
1739191970000|2025-02-10 12:52:50|||||||||1
1739191980000|2025-02-10 12:53:00|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|71
1739191990000|2025-02-10 12:53:10|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|6054.69|6053.99|13
1739192000000|2025-02-10 12:53:20|||||||||1
1739192010000|2025-02-10 12:53:30|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|6054.44|6053.74|10
1739192020000|2025-02-10 12:53:40|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|21
1739192030000|2025-02-10 12:53:50|||||||||23
1739192040000|2025-02-10 12:54:00|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|12
1739192050000|2025-02-10 12:54:10|6054.06|6053.36|6053.94|6053.24|6054.06|6053.36|6053.94|6053.24|21
1739192060000|2025-02-10 12:54:20|||||||||8
1739192070000|2025-02-10 12:54:30|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|6053.69|6052.99|20
1739192080000|2025-02-10 12:54:40|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|10
1739192090000|2025-02-10 12:54:50|6054.06|6053.36|6054.19|6053.49|6054.19|6053.49|6053.94|6053.24|28
1739192100000|2025-02-10 12:55:00|||||||||14
1739192110000|2025-02-10 12:55:10|||||||||18
1739192130000|2025-02-10 12:55:30|||||||||1
1739192140000|2025-02-10 12:55:40|||||||||2
1739192150000|2025-02-10 12:55:50|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|6053.94|6053.24|30
1739192160000|2025-02-10 12:56:00|6054.06|6053.36|6054.19|6053.49|6054.19|6053.49|6054.06|6053.36|23
1739192180000|2025-02-10 12:56:20|||||||||14
1739192190000|2025-02-10 12:56:30|6054.06|6053.36|6053.94|6053.24|6054.06|6053.36|6053.94|6053.24|26
1739192210000|2025-02-10 12:56:50|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|6054.19|6053.49|18
1739192220000|2025-02-10 12:57:00|6054.06|6053.36|6054.19|6053.49|6054.31|6053.61|6053.94|6053.24|24
1739192230000|2025-02-10 12:57:10|6053.94|6053.24|6054.69|6053.99|6054.69|6053.99|6053.94|6053.24|55
1739192240000|2025-02-10 12:57:20|||||||||11
1739192250000|2025-02-10 12:57:30|||||||||1
1739192260000|2025-02-10 12:57:40|6054.94|6054.24|6054.94|6054.24|6054.94|6054.24|6054.94|6054.24|64
1739192270000|2025-02-10 12:57:50|||||||||2
1739192280000|2025-02-10 12:58:00|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|34
1739192290000|2025-02-10 12:58:10|6055.44|6054.74|6055.44|6054.74|6055.44|6054.74|6055.44|6054.74|17
1739192300000|2025-02-10 12:58:20|||||||||19
1739192310000|2025-02-10 12:58:30|||||||||7
1739192320000|2025-02-10 12:58:40|6055.31|6054.61|6055.31|6054.61|6055.31|6054.61|6055.31|6054.61|36
1739192330000|2025-02-10 12:58:50|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|5
1739192340000|2025-02-10 12:59:00|||||||||1
1739192350000|2025-02-10 12:59:10|||||||||1
1739192360000|2025-02-10 12:59:20|||||||||1
1739192370000|2025-02-10 12:59:30|6055.44|6054.74|6055.44|6054.74|6055.44|6054.74|6055.44|6054.74|13
1739192380000|2025-02-10 12:59:40|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|72
1739192390000|2025-02-10 12:59:50|6055.94|6055.24|6055.94|6055.24|6056.19|6055.49|6055.94|6055.24|317
1739192400000|2025-02-10 13:00:00|6056.19|6055.49|6056.31|6055.61|6056.44|6055.74|6055.94|6055.24|156
1739192410000|2025-02-10 13:00:10|6056.19|6055.49|6056.19|6055.49|6056.44|6055.74|6056.19|6055.49|90
1739192420000|2025-02-10 13:00:20|6055.94|6055.24|6055.81|6055.11|6055.94|6055.24|6055.69|6054.99|97
1739192430000|2025-02-10 13:00:30|6055.94|6055.24|6055.69|6054.99|6055.94|6055.24|6055.69|6054.99|47
1739192440000|2025-02-10 13:00:40|6055.81|6055.11|6055.94|6055.24|6055.94|6055.24|6055.81|6055.11|22
1739192450000|2025-02-10 13:00:50|6055.69|6054.99|6055.94|6055.24|6055.94|6055.24|6055.69|6054.99|53
1739192460000|2025-02-10 13:01:00|||||||||6
1739192470000|2025-02-10 13:01:10|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|32
1739192480000|2025-02-10 13:01:20|6055.44|6054.74|6055.19|6054.49|6055.44|6054.74|6055.19|6054.49|55
1739192490000|2025-02-10 13:01:30|6055.44|6054.74|6055.44|6054.74|6055.44|6054.74|6055.44|6054.74|88
1739192500000|2025-02-10 13:01:40|||||||||5
1739192510000|2025-02-10 13:01:50|6055.19|6054.49|6055.19|6054.49|6055.44|6054.74|6055.19|6054.49|81
1739192520000|2025-02-10 13:02:00|6054.94|6054.24|6055.44|6054.74|6055.44|6054.74|6054.94|6054.24|40
1739192530000|2025-02-10 13:02:10|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|17
1739192540000|2025-02-10 13:02:20|||||||||3
1739192550000|2025-02-10 13:02:30|||||||||18
1739192560000|2025-02-10 13:02:40|6055.44|6054.74|6055.19|6054.49|6055.44|6054.74|6055.19|6054.49|19
1739192570000|2025-02-10 13:02:50|6055.31|6054.61|6055.44|6054.74|6055.44|6054.74|6055.19|6054.49|26
1739192580000|2025-02-10 13:03:00|6055.69|6054.99|6055.44|6054.74|6055.69|6054.99|6055.44|6054.74|32
1739192590000|2025-02-10 13:03:10|6055.56|6054.86|6055.69|6054.99|6055.69|6054.99|6055.56|6054.86|17
1739192600000|2025-02-10 13:03:20|6055.81|6055.11|6055.69|6054.99|6055.81|6055.11|6055.69|6054.99|19
1739192610000|2025-02-10 13:03:30|||||||||4
1739192620000|2025-02-10 13:03:40|6055.44|6054.74|6055.44|6054.74|6055.44|6054.74|6055.44|6054.74|13
1739192630000|2025-02-10 13:03:50|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|41
1739192640000|2025-02-10 13:04:00|||||||||12
1739192650000|2025-02-10 13:04:10|6054.94|6054.24|6055.19|6054.49|6055.19|6054.49|6054.94|6054.24|52
1739192660000|2025-02-10 13:04:20|6055.06|6054.36|6055.69|6054.99|6055.69|6054.99|6055.06|6054.36|294
1739192670000|2025-02-10 13:04:30|||||||||1
1739192680000|2025-02-10 13:04:40|||||||||5
1739192700000|2025-02-10 13:05:00|||||||||17
1739192710000|2025-02-10 13:05:10|||||||||3
1739192720000|2025-02-10 13:05:20|6055.81|6055.11|6055.94|6055.24|6055.94|6055.24|6055.81|6055.11|57
1739192730000|2025-02-10 13:05:30|||||||||16
1739192740000|2025-02-10 13:05:40|||||||||13
1739192750000|2025-02-10 13:05:50|||||||||3
1739192760000|2025-02-10 13:06:00|||||||||13
1739192770000|2025-02-10 13:06:10|||||||||28
1739192780000|2025-02-10 13:06:20|6056.06|6055.36|6055.94|6055.24|6056.19|6055.49|6055.94|6055.24|47
1739192790000|2025-02-10 13:06:30|||||||||5
1739192800000|2025-02-10 13:06:40|6056.19|6055.49|6056.19|6055.49|6056.19|6055.49|6055.94|6055.24|32
1739192810000|2025-02-10 13:06:50|6056.06|6055.36|6055.94|6055.24|6056.19|6055.49|6055.94|6055.24|11
1739192820000|2025-02-10 13:07:00|6056.19|6055.49|6056.19|6055.49|6056.19|6055.49|6056.19|6055.49|10
1739192830000|2025-02-10 13:07:10|6055.94|6055.24|6055.94|6055.24|6055.94|6055.24|6055.94|6055.24|40
1739192840000|2025-02-10 13:07:20|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|43
1739192850000|2025-02-10 13:07:30|||||||||10
1739192860000|2025-02-10 13:07:40|||||||||5
1739192870000|2025-02-10 13:07:50|||||||||33
1739192880000|2025-02-10 13:08:00|||||||||46
1739192890000|2025-02-10 13:08:10|6055.56|6054.86|6055.69|6054.99|6055.69|6054.99|6055.44|6054.74|32
1739192900000|2025-02-10 13:08:20|6055.56|6054.86|6055.69|6054.99|6055.69|6054.99|6055.56|6054.86|6
1739192910000|2025-02-10 13:08:30|6055.56|6054.86|6055.44|6054.74|6055.69|6054.99|6055.44|6054.74|28
1739192920000|2025-02-10 13:08:40|||||||||5
1739192930000|2025-02-10 13:08:50|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|6055.19|6054.49|39
1739192940000|2025-02-10 13:09:00|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|71
1739192950000|2025-02-10 13:09:10|||||||||3
1739192960000|2025-02-10 13:09:20|||||||||33
1739192970000|2025-02-10 13:09:30|||||||||3
1739192980000|2025-02-10 13:09:40|6055.44|6054.74|6055.56|6054.86|6055.69|6054.99|6055.44|6054.74|51
1739192990000|2025-02-10 13:09:50|6055.44|6054.74|6055.44|6054.74|6055.69|6054.99|6055.44|6054.74|14
1739193000000|2025-02-10 13:10:00|6055.69|6054.99|6055.44|6054.74|6055.69|6054.99|6055.44|6054.74|36
1739193010000|2025-02-10 13:10:10|6055.19|6054.49|6055.44|6054.74|6055.44|6054.74|6055.19|6054.49|66
1739193020000|2025-02-10 13:10:20|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|6055.69|6054.99|16
1739193030000|2025-02-10 13:10:30|||||||||1
1739193040000|2025-02-10 13:10:40|||||||||4
1739193050000|2025-02-10 13:10:50|6055.94|6055.24|6055.94|6055.24|6055.94|6055.24|6055.94|6055.24|36
1739193060000|2025-02-10 13:11:00|6055.69|6054.99|6055.94|6055.24|6055.94|6055.24|6055.69|6054.99|41
1739193070000|2025-02-10 13:11:10|||||||||17
1739193080000|2025-02-10 13:11:20|||||||||7
1739193090000|2025-02-10 13:11:30|6056.19|6055.49|6056.19|6055.49|6056.19|6055.49|6056.19|6055.49|45
1739193100000|2025-02-10 13:11:40|||||||||18
1739193110000|2025-02-10 13:11:50|||||||||26
1739193120000|2025-02-10 13:12:00|6056.44|6055.74|6056.19|6055.49|6056.44|6055.74|6056.19|6055.49|128
1739193130000|2025-02-10 13:12:10|6056.44|6055.74|6056.44|6055.74|6056.44|6055.74|6056.44|6055.74|12
1739193140000|2025-02-10 13:12:20|6056.19|6055.49|6056.44|6055.74|6056.44|6055.74|6056.19|6055.49|50
1739193150000|2025-02-10 13:12:30|||||||||2
1739193160000|2025-02-10 13:12:40|||||||||102
1739193170000|2025-02-10 13:12:50|||||||||24
1739193180000|2025-02-10 13:13:00|6056.69|6055.99|6056.94|6056.24|6056.94|6056.24|6056.69|6055.99|93
1739193190000|2025-02-10 13:13:10|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|40
1739193200000|2025-02-10 13:13:20|6057.44|6056.74|6057.44|6056.74|6057.44|6056.74|6057.44|6056.74|78
1739193210000|2025-02-10 13:13:30|6057.19|6056.49|6057.44|6056.74|6057.44|6056.74|6057.19|6056.49|92
1739193220000|2025-02-10 13:13:40|||||||||9
1739193230000|2025-02-10 13:13:50|||||||||1
1739193240000|2025-02-10 13:14:00|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|75
1739193250000|2025-02-10 13:14:10|||||||||2
1739193260000|2025-02-10 13:14:20|||||||||56
1739193270000|2025-02-10 13:14:30|||||||||30
1739193280000|2025-02-10 13:14:40|6057.44|6056.74|6057.69|6056.99|6057.69|6056.99|6057.19|6056.49|308
1739193290000|2025-02-10 13:14:50|6057.94|6057.24|6058.19|6057.49|6058.19|6057.49|6057.94|6057.24|127
1739193300000|2025-02-10 13:15:00|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|98
1739193310000|2025-02-10 13:15:10|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|6058.44|6057.74|260
1739193320000|2025-02-10 13:15:20|6058.94|6058.24|6058.94|6058.24|6058.94|6058.24|6058.94|6058.24|111
1739193330000|2025-02-10 13:15:30|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|72
1739193340000|2025-02-10 13:15:40|6058.44|6057.74|6058.69|6057.99|6058.69|6057.99|6058.44|6057.74|65
1739193350000|2025-02-10 13:15:50|6058.94|6058.24|6058.69|6057.99|6058.94|6058.24|6058.69|6057.99|83
1739193360000|2025-02-10 13:16:00|6058.94|6058.24|6058.69|6057.99|6058.94|6058.24|6058.69|6057.99|72
1739193370000|2025-02-10 13:16:10|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|40
1739193380000|2025-02-10 13:16:20|6058.94|6058.24|6058.94|6058.24|6058.94|6058.24|6058.94|6058.24|52
1739193390000|2025-02-10 13:16:30|6058.81|6058.11|6058.94|6058.24|6058.94|6058.24|6058.81|6058.11|44
1739193400000|2025-02-10 13:16:40|6058.81|6058.11|6058.94|6058.24|6058.94|6058.24|6058.69|6057.99|15
1739193410000|2025-02-10 13:16:50|6058.69|6057.99|6058.69|6057.99|6058.81|6058.11|6058.56|6057.86|63
1739193420000|2025-02-10 13:17:00|||||||||5
1739193430000|2025-02-10 13:17:10|||||||||4
1739193440000|2025-02-10 13:17:20|||||||||53
1739193450000|2025-02-10 13:17:30|||||||||21
1739193460000|2025-02-10 13:17:40|6058.44|6057.74|6058.19|6057.49|6058.44|6057.74|6058.19|6057.49|78
1739193470000|2025-02-10 13:17:50|6057.94|6057.24|6057.94|6057.24|6057.94|6057.24|6057.94|6057.24|58
1739193480000|2025-02-10 13:18:00|6058.19|6057.49|6057.94|6057.24|6058.19|6057.49|6057.94|6057.24|45
1739193490000|2025-02-10 13:18:10|||||||||8
1739193510000|2025-02-10 13:18:30|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|126
1739193520000|2025-02-10 13:18:40|6057.44|6056.74|6057.69|6056.99|6057.94|6057.24|6057.44|6056.74|253
1739193530000|2025-02-10 13:18:50|6057.44|6056.74|6058.19|6057.49|6058.19|6057.49|6057.44|6056.74|230
1739193540000|2025-02-10 13:19:00|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|27
1739193550000|2025-02-10 13:19:10|6058.56|6057.86|6058.69|6057.99|6058.69|6057.99|6058.56|6057.86|61
1739193560000|2025-02-10 13:19:20|6058.44|6057.74|6058.56|6057.86|6058.69|6057.99|6058.44|6057.74|45
1739193570000|2025-02-10 13:19:30|6058.44|6057.74|6058.44|6057.74|6058.69|6057.99|6058.44|6057.74|21
1739193580000|2025-02-10 13:19:40|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|19
1739193590000|2025-02-10 13:19:50|||||||||2
1739193600000|2025-02-10 13:20:00|6058.44|6057.74|6058.44|6057.74|6058.69|6057.99|6058.44|6057.74|54
1739193610000|2025-02-10 13:20:10|6058.31|6057.61|6058.69|6057.99|6058.69|6057.99|6058.19|6057.49|84
1739193620000|2025-02-10 13:20:20|||||||||10
1739193630000|2025-02-10 13:20:30|6058.44|6057.74|6058.69|6057.99|6058.69|6057.99|6058.44|6057.74|59
1739193640000|2025-02-10 13:20:40|6058.56|6057.86|6058.44|6057.74|6058.56|6057.86|6058.44|6057.74|57
1739193650000|2025-02-10 13:20:50|6058.19|6057.49|6058.19|6057.49|6058.44|6057.74|6058.19|6057.49|79
1739193660000|2025-02-10 13:21:00|6058.31|6057.61|6058.19|6057.49|6058.44|6057.74|6058.19|6057.49|12
1739193670000|2025-02-10 13:21:10|||||||||1
1739193680000|2025-02-10 13:21:20|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|78
1739193690000|2025-02-10 13:21:30|6057.44|6056.74|6057.44|6056.74|6057.44|6056.74|6057.44|6056.74|18
1739193700000|2025-02-10 13:21:40|6057.56|6056.86|6057.44|6056.74|6057.56|6056.86|6057.44|6056.74|53
1739193710000|2025-02-10 13:21:50|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|49
1739193720000|2025-02-10 13:22:00|6057.94|6057.24|6057.94|6057.24|6057.94|6057.24|6057.94|6057.24|12
1739193730000|2025-02-10 13:22:10|6057.81|6057.11|6057.94|6057.24|6057.94|6057.24|6057.69|6056.99|32
1739193740000|2025-02-10 13:22:20|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|30
1739193750000|2025-02-10 13:22:30|6057.94|6057.24|6057.69|6056.99|6057.94|6057.24|6057.44|6056.74|110
1739193760000|2025-02-10 13:22:40|6057.44|6056.74|6057.19|6056.49|6057.44|6056.74|6057.19|6056.49|41
1739193770000|2025-02-10 13:22:50|6056.94|6056.24|6057.19|6056.49|6057.19|6056.49|6056.94|6056.24|49
1739193780000|2025-02-10 13:23:00|6057.44|6056.74|6057.69|6056.99|6057.69|6056.99|6057.31|6056.61|56
1739193790000|2025-02-10 13:23:10|6057.44|6056.74|6057.31|6056.61|6057.44|6056.74|6057.19|6056.49|131
1739193800000|2025-02-10 13:23:20|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|27
1739193810000|2025-02-10 13:23:30|6056.94|6056.24|6056.94|6056.24|6057.19|6056.49|6056.94|6056.24|96
1739193820000|2025-02-10 13:23:40|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|23
1739193830000|2025-02-10 13:23:50|||||||||18
1739193840000|2025-02-10 13:24:00|6057.44|6056.74|6057.19|6056.49|6057.44|6056.74|6057.19|6056.49|23
1739193850000|2025-02-10 13:24:10|6057.44|6056.74|6057.44|6056.74|6057.44|6056.74|6057.44|6056.74|9
1739193860000|2025-02-10 13:24:20|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|55
1739193870000|2025-02-10 13:24:30|6057.56|6056.86|6057.44|6056.74|6057.69|6056.99|6057.44|6056.74|8
1739193880000|2025-02-10 13:24:40|||||||||1
1739193890000|2025-02-10 13:24:50|||||||||1
1739193900000|2025-02-10 13:25:00|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|6057.19|6056.49|12
1739193910000|2025-02-10 13:25:10|||||||||6
1739193920000|2025-02-10 13:25:20|6057.44|6056.74|6057.44|6056.74|6057.44|6056.74|6057.19|6056.49|45
1739193930000|2025-02-10 13:25:30|6057.31|6056.61|6057.94|6057.24|6057.94|6057.24|6057.31|6056.61|213
1739193940000|2025-02-10 13:25:40|||||||||19
1739193950000|2025-02-10 13:25:50|6058.19|6057.49|6058.44|6057.74|6058.44|6057.74|6058.19|6057.49|37
1739193960000|2025-02-10 13:26:00|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|55
1739193970000|2025-02-10 13:26:10|6058.44|6057.74|6059.19|6058.49|6059.19|6058.49|6058.44|6057.74|148
1739193980000|2025-02-10 13:26:20|6059.31|6058.61|6059.44|6058.74|6059.44|6058.74|6059.19|6058.49|135
1739193990000|2025-02-10 13:26:30|6059.69|6058.99|6059.94|6059.24|6059.94|6059.24|6059.69|6058.99|156
1739194000000|2025-02-10 13:26:40|||||||||40
1739194010000|2025-02-10 13:26:50|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|104
1739194020000|2025-02-10 13:27:00|||||||||22
1739194030000|2025-02-10 13:27:10|||||||||11
1739194040000|2025-02-10 13:27:20|6060.69|6059.99|6060.44|6059.74|6060.69|6059.99|6060.44|6059.74|83
1739194050000|2025-02-10 13:27:30|6060.69|6059.99|6060.69|6059.99|6060.69|6059.99|6060.69|6059.99|25
1739194060000|2025-02-10 13:27:40|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|227
1739194070000|2025-02-10 13:27:50|6060.19|6059.49|6060.44|6059.74|6060.69|6059.99|6060.19|6059.49|173
1739194080000|2025-02-10 13:28:00|6060.69|6059.99|6060.69|6059.99|6060.69|6059.99|6060.69|6059.99|39
1739194090000|2025-02-10 13:28:10|6060.44|6059.74|6060.44|6059.74|6060.69|6059.99|6060.44|6059.74|70
1739194100000|2025-02-10 13:28:20|6060.19|6059.49|6060.19|6059.49|6060.19|6059.49|6060.19|6059.49|30
1739194110000|2025-02-10 13:28:30|||||||||47
1739194120000|2025-02-10 13:28:40|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|6060.31|6059.61|90
1739194130000|2025-02-10 13:28:50|||||||||4
1739194140000|2025-02-10 13:29:00|||||||||24
1739194150000|2025-02-10 13:29:10|6060.69|6059.99|6060.69|6059.99|6060.94|6060.24|6060.69|6059.99|94
1739194160000|2025-02-10 13:29:20|||||||||14
1739194170000|2025-02-10 13:29:30|6060.94|6060.24|6060.69|6059.99|6060.94|6060.24|6060.69|6059.99|39
1739194180000|2025-02-10 13:29:40|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|43
1739194190000|2025-02-10 13:29:50|||||||||46
1739194200000|2025-02-10 13:30:00|6060.69|6059.99|6059.94|6059.24|6060.69|6059.99|6059.94|6059.24|90
1739194210000|2025-02-10 13:30:10|6060.19|6059.49|6060.19|6059.49|6060.19|6059.49|6059.94|6059.24|92
1739194220000|2025-02-10 13:30:20|6060.06|6059.36|6060.19|6059.49|6060.19|6059.49|6060.06|6059.36|4
1739194230000|2025-02-10 13:30:30|||||||||32
1739194240000|2025-02-10 13:30:40|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|137
1739194250000|2025-02-10 13:30:50|6060.19|6059.49|6060.44|6059.74|6060.44|6059.74|6060.19|6059.49|110
1739194260000|2025-02-10 13:31:00|6060.19|6059.49|6060.19|6059.49|6060.19|6059.49|6060.19|6059.49|11
1739194270000|2025-02-10 13:31:10|||||||||27
1739194280000|2025-02-10 13:31:20|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|6060.44|6059.74|33
1739194290000|2025-02-10 13:31:30|6060.69|6059.99|6060.69|6059.99|6060.69|6059.99|6060.69|6059.99|97
1739194300000|2025-02-10 13:31:40|6060.94|6060.24|6061.69|6060.99|6061.69|6060.99|6060.94|6060.24|236
1739194310000|2025-02-10 13:31:50|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|86
1739194320000|2025-02-10 13:32:00|6062.19|6061.49|6062.19|6061.49|6062.44|6061.74|6062.19|6061.49|173
1739194330000|2025-02-10 13:32:10|6061.94|6061.24|6062.19|6061.49|6062.19|6061.49|6061.94|6061.24|93
1739194340000|2025-02-10 13:32:20|||||||||21
1739194350000|2025-02-10 13:32:30|6061.94|6061.24|6061.69|6060.99|6061.94|6061.24|6061.69|6060.99|98
1739194360000|2025-02-10 13:32:40|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|178
1739194370000|2025-02-10 13:32:50|||||||||40
1739194380000|2025-02-10 13:33:00|6061.69|6060.99|6061.94|6061.24|6061.94|6061.24|6061.69|6060.99|50
1739194390000|2025-02-10 13:33:10|6062.06|6061.36|6062.19|6061.49|6062.19|6061.49|6061.94|6061.24|70
1739194400000|2025-02-10 13:33:20|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|116
1739194410000|2025-02-10 13:33:30|||||||||1
1739194420000|2025-02-10 13:33:40|6061.69|6060.99|6061.81|6061.11|6061.94|6061.24|6061.69|6060.99|56
1739194430000|2025-02-10 13:33:50|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|34
1739194440000|2025-02-10 13:34:00|6062.19|6061.49|6062.19|6061.49|6062.44|6061.74|6062.19|6061.49|160
1739194450000|2025-02-10 13:34:10|6062.06|6061.36|6062.19|6061.49|6062.19|6061.49|6062.06|6061.36|44
1739194460000|2025-02-10 13:34:20|6062.44|6061.74|6062.44|6061.74|6062.44|6061.74|6062.44|6061.74|115
1739194470000|2025-02-10 13:34:30|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|6062.44|6061.74|65
1739194480000|2025-02-10 13:34:40|||||||||24
1739194490000|2025-02-10 13:34:50|6062.44|6061.74|6062.44|6061.74|6062.44|6061.74|6062.44|6061.74|56
1739194500000|2025-02-10 13:35:00|6062.69|6061.99|6062.19|6061.49|6062.69|6061.99|6062.19|6061.49|68
1739194510000|2025-02-10 13:35:10|6061.94|6061.24|6061.94|6061.24|6062.06|6061.36|6061.94|6061.24|101
1739194520000|2025-02-10 13:35:20|6061.69|6060.99|6061.94|6061.24|6061.94|6061.24|6061.69|6060.99|89
1739194530000|2025-02-10 13:35:30|6062.19|6061.49|6061.94|6061.24|6062.19|6061.49|6061.94|6061.24|88
1739194540000|2025-02-10 13:35:40|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|55
1739194550000|2025-02-10 13:35:50|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.19|6060.49|139
1739194560000|2025-02-10 13:36:00|6061.31|6060.61|6061.19|6060.49|6061.44|6060.74|6061.19|6060.49|65
1739194570000|2025-02-10 13:36:10|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|60
1739194580000|2025-02-10 13:36:20|6061.56|6060.86|6061.44|6060.74|6061.69|6060.99|6061.44|6060.74|213
1739194590000|2025-02-10 13:36:30|6061.69|6060.99|6061.69|6060.99|6061.94|6061.24|6061.69|6060.99|137
1739194600000|2025-02-10 13:36:40|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|28
1739194610000|2025-02-10 13:36:50|||||||||8
1739194620000|2025-02-10 13:37:00|6062.19|6061.49|6061.69|6060.99|6062.19|6061.49|6061.69|6060.99|130
1739194630000|2025-02-10 13:37:10|||||||||16
1739194640000|2025-02-10 13:37:20|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|26
1739194650000|2025-02-10 13:37:30|6062.19|6061.49|6062.19|6061.49|6062.19|6061.49|6062.19|6061.49|18
1739194660000|2025-02-10 13:37:40|6061.94|6061.24|6062.19|6061.49|6062.19|6061.49|6061.94|6061.24|77
1739194670000|2025-02-10 13:37:50|6062.44|6061.74|6061.94|6061.24|6062.44|6061.74|6061.94|6061.24|257
1739194680000|2025-02-10 13:38:00|6062.19|6061.49|6062.44|6061.74|6062.44|6061.74|6062.19|6061.49|45
1739194690000|2025-02-10 13:38:10|||||||||5
1739194700000|2025-02-10 13:38:20|||||||||77
1739194710000|2025-02-10 13:38:30|6062.31|6061.61|6062.44|6061.74|6062.44|6061.74|6062.31|6061.61|48
1739194720000|2025-02-10 13:38:40|||||||||43
1739194730000|2025-02-10 13:38:50|6062.19|6061.49|6062.44|6061.74|6062.44|6061.74|6062.19|6061.49|69
1739194740000|2025-02-10 13:39:00|||||||||62
1739194750000|2025-02-10 13:39:10|||||||||24
1739194760000|2025-02-10 13:39:20|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|117
1739194770000|2025-02-10 13:39:30|6062.94|6062.24|6063.19|6062.49|6063.19|6062.49|6062.94|6062.24|267
1739194780000|2025-02-10 13:39:40|6062.94|6062.24|6063.19|6062.49|6063.19|6062.49|6062.94|6062.24|59
1739194790000|2025-02-10 13:39:50|6062.94|6062.24|6063.19|6062.49|6063.19|6062.49|6062.94|6062.24|70
1739194800000|2025-02-10 13:40:00|6062.94|6062.24|6062.44|6061.74|6062.94|6062.24|6062.44|6061.74|115
1739194810000|2025-02-10 13:40:10|6062.19|6061.49|6061.94|6061.24|6062.44|6061.74|6061.94|6061.24|178
1739194820000|2025-02-10 13:40:20|6061.69|6060.99|6061.69|6060.99|6061.94|6061.24|6061.69|6060.99|76
1739194830000|2025-02-10 13:40:30|||||||||29
1739194840000|2025-02-10 13:40:40|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|84
1739194850000|2025-02-10 13:40:50|6061.69|6060.99|6061.44|6060.74|6061.69|6060.99|6061.44|6060.74|105
1739194860000|2025-02-10 13:41:00|6061.56|6060.86|6061.44|6060.74|6061.56|6060.86|6061.44|6060.74|43
1739194870000|2025-02-10 13:41:10|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|32
1739194880000|2025-02-10 13:41:20|6061.44|6060.74|6061.69|6060.99|6061.69|6060.99|6061.44|6060.74|30
1739194890000|2025-02-10 13:41:30|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|31
1739194900000|2025-02-10 13:41:40|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|58
1739194910000|2025-02-10 13:41:50|6060.94|6060.24|6061.19|6060.49|6061.19|6060.49|6060.94|6060.24|109
1739194920000|2025-02-10 13:42:00|||||||||32
1739194930000|2025-02-10 13:42:10|||||||||29
1739194940000|2025-02-10 13:42:20|||||||||13
1739194950000|2025-02-10 13:42:30|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|105
1739194960000|2025-02-10 13:42:40|6061.69|6060.99|6061.44|6060.74|6061.69|6060.99|6061.44|6060.74|115
1739194970000|2025-02-10 13:42:50|||||||||6
1739194980000|2025-02-10 13:43:00|6061.19|6060.49|6061.19|6060.49|6061.44|6060.74|6061.19|6060.49|67
1739194990000|2025-02-10 13:43:10|||||||||1
1739195000000|2025-02-10 13:43:20|6060.69|6059.99|6060.44|6059.74|6060.69|6059.99|6060.44|6059.74|184
1739195010000|2025-02-10 13:43:30|6060.19|6059.49|6060.69|6059.99|6060.94|6060.24|6060.19|6059.49|346
1739195020000|2025-02-10 13:43:40|6060.94|6060.24|6061.19|6060.49|6061.19|6060.49|6060.69|6059.99|53
1739195030000|2025-02-10 13:43:50|6060.94|6060.24|6060.94|6060.24|6060.94|6060.24|6060.94|6060.24|27
1739195040000|2025-02-10 13:44:00|6060.69|6059.99|6060.94|6060.24|6060.94|6060.24|6060.69|6059.99|85
1739195050000|2025-02-10 13:44:10|||||||||12
1739195060000|2025-02-10 13:44:20|||||||||9
1739195070000|2025-02-10 13:44:30|6061.19|6060.49|6061.44|6060.74|6061.44|6060.74|6061.19|6060.49|60
1739195080000|2025-02-10 13:44:40|6061.19|6060.49|6061.69|6060.99|6061.69|6060.99|6061.19|6060.49|138
1739195090000|2025-02-10 13:44:50|||||||||3
1739195100000|2025-02-10 13:45:00|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|111
1739195110000|2025-02-10 13:45:10|||||||||53
1739195120000|2025-02-10 13:45:20|||||||||38
1739195130000|2025-02-10 13:45:30|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|1
1739195140000|2025-02-10 13:45:40|||||||||39
1739195150000|2025-02-10 13:45:50|6061.81|6061.11|6061.69|6060.99|6061.81|6061.11|6061.44|6060.74|75
1739195160000|2025-02-10 13:46:00|6061.44|6060.74|6061.19|6060.49|6061.44|6060.74|6061.19|6060.49|88
1739195170000|2025-02-10 13:46:10|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|1
1739195180000|2025-02-10 13:46:20|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|18
1739195190000|2025-02-10 13:46:30|6060.94|6060.24|6061.44|6060.74|6061.44|6060.74|6060.94|6060.24|125
1739195200000|2025-02-10 13:46:40|6061.19|6060.49|6060.94|6060.24|6061.19|6060.49|6060.94|6060.24|49
1739195210000|2025-02-10 13:46:50|||||||||13
1739195220000|2025-02-10 13:47:00|6061.06|6060.36|6060.69|6059.99|6061.19|6060.49|6060.69|6059.99|60
1739195230000|2025-02-10 13:47:10|6060.94|6060.24|6061.19|6060.49|6061.19|6060.49|6060.94|6060.24|49
1739195240000|2025-02-10 13:47:20|6061.69|6060.99|6061.44|6060.74|6061.69|6060.99|6061.44|6060.74|115
1739195250000|2025-02-10 13:47:30|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|8
1739195260000|2025-02-10 13:47:40|6061.44|6060.74|6061.44|6060.74|6061.69|6060.99|6061.44|6060.74|185
1739195270000|2025-02-10 13:47:50|6061.56|6060.86|6061.44|6060.74|6061.56|6060.86|6061.19|6060.49|81
1739195280000|2025-02-10 13:48:00|||||||||6
1739195290000|2025-02-10 13:48:10|6061.19|6060.49|6061.19|6060.49|6061.44|6060.74|6061.19|6060.49|60
1739195300000|2025-02-10 13:48:20|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|72
1739195310000|2025-02-10 13:48:30|||||||||17
1739195320000|2025-02-10 13:48:40|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|136
1739195340000|2025-02-10 13:49:00|6061.94|6061.24|6061.69|6060.99|6061.94|6061.24|6061.69|6060.99|56
1739195350000|2025-02-10 13:49:10|||||||||7
1739195360000|2025-02-10 13:49:20|||||||||1
1739195370000|2025-02-10 13:49:30|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|21
1739195380000|2025-02-10 13:49:40|6061.69|6060.99|6061.94|6061.24|6061.94|6061.24|6061.69|6060.99|43
1739195390000|2025-02-10 13:49:50|||||||||5
1739195400000|2025-02-10 13:50:00|||||||||29
1739195410000|2025-02-10 13:50:10|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|173
1739195430000|2025-02-10 13:50:30|6061.44|6060.74|6061.44|6060.74|6061.69|6060.99|6061.44|6060.74|80
1739195440000|2025-02-10 13:50:40|||||||||10
1739195450000|2025-02-10 13:50:50|||||||||11
1739195460000|2025-02-10 13:51:00|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|6060.94|6060.24|62
1739195470000|2025-02-10 13:51:10|6060.94|6060.24|6061.19|6060.49|6061.19|6060.49|6060.94|6060.24|64
1739195480000|2025-02-10 13:51:20|6061.06|6060.36|6061.44|6060.74|6061.44|6060.74|6060.94|6060.24|114
1739195490000|2025-02-10 13:51:30|||||||||1
1739195500000|2025-02-10 13:51:40|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|57
1739195510000|2025-02-10 13:51:50|6060.94|6060.24|6060.94|6060.24|6060.94|6060.24|6060.94|6060.24|30
1739195520000|2025-02-10 13:52:00|||||||||5
1739195530000|2025-02-10 13:52:10|||||||||32
1739195540000|2025-02-10 13:52:20|6060.69|6059.99|6060.69|6059.99|6060.94|6060.24|6060.69|6059.99|127
1739195550000|2025-02-10 13:52:30|6060.94|6060.24|6060.94|6060.24|6061.19|6060.49|6060.94|6060.24|80
1739195570000|2025-02-10 13:52:50|6060.69|6059.99|6060.44|6059.74|6060.69|6059.99|6060.44|6059.74|157
1739195580000|2025-02-10 13:53:00|||||||||16
1739195590000|2025-02-10 13:53:10|6060.19|6059.49|6060.44|6059.74|6060.44|6059.74|6060.19|6059.49|170
1739195600000|2025-02-10 13:53:20|6060.69|6059.99|6060.69|6059.99|6060.69|6059.99|6060.44|6059.74|75
1739195610000|2025-02-10 13:53:30|6060.94|6060.24|6060.69|6059.99|6060.94|6060.24|6060.69|6059.99|31
1739195620000|2025-02-10 13:53:40|6060.94|6060.24|6060.94|6060.24|6060.94|6060.24|6060.94|6060.24|25
1739195630000|2025-02-10 13:53:50|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|119
1739195640000|2025-02-10 13:54:00|||||||||2
1739195650000|2025-02-10 13:54:10|||||||||42
1739195660000|2025-02-10 13:54:20|||||||||23
1739195670000|2025-02-10 13:54:30|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|26
1739195680000|2025-02-10 13:54:40|6061.69|6060.99|6061.44|6060.74|6061.69|6060.99|6061.44|6060.74|66
1739195690000|2025-02-10 13:54:50|6061.69|6060.99|6061.44|6060.74|6061.69|6060.99|6061.44|6060.74|35
1739195700000|2025-02-10 13:55:00|||||||||40
1739195710000|2025-02-10 13:55:10|||||||||18
1739195720000|2025-02-10 13:55:20|||||||||39
1739195730000|2025-02-10 13:55:30|6061.31|6060.61|6061.19|6060.49|6061.44|6060.74|6061.19|6060.49|23
1739195740000|2025-02-10 13:55:40|6060.94|6060.24|6061.44|6060.74|6061.44|6060.74|6060.94|6060.24|104
1739195750000|2025-02-10 13:55:50|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|38
1739195760000|2025-02-10 13:56:00|||||||||14
1739195770000|2025-02-10 13:56:10|6060.94|6060.24|6061.19|6060.49|6061.19|6060.49|6060.94|6060.24|54
1739195780000|2025-02-10 13:56:20|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|102
1739195790000|2025-02-10 13:56:30|||||||||4
1739195800000|2025-02-10 13:56:40|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|6061.19|6060.49|63
1739195810000|2025-02-10 13:56:50|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|45
1739195820000|2025-02-10 13:57:00|||||||||30
1739195830000|2025-02-10 13:57:10|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|10
1739195840000|2025-02-10 13:57:20|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|49
1739195850000|2025-02-10 13:57:30|||||||||179
1739195860000|2025-02-10 13:57:40|6062.19|6061.49|6062.44|6061.74|6062.69|6061.99|6062.19|6061.49|444
1739195870000|2025-02-10 13:57:50|6062.69|6061.99|6062.94|6062.24|6062.94|6062.24|6062.69|6061.99|103
1739195880000|2025-02-10 13:58:00|6062.81|6062.11|6062.94|6062.24|6063.19|6062.49|6062.69|6061.99|136
1739195890000|2025-02-10 13:58:10|6062.69|6061.99|6062.44|6061.74|6062.69|6061.99|6062.44|6061.74|105
1739195900000|2025-02-10 13:58:20|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|6062.56|6061.86|22
1739195910000|2025-02-10 13:58:30|6062.44|6061.74|6062.44|6061.74|6062.44|6061.74|6062.44|6061.74|27
1739195920000|2025-02-10 13:58:40|||||||||9
1739195930000|2025-02-10 13:58:50|6062.19|6061.49|6062.19|6061.49|6062.19|6061.49|6061.94|6061.24|54
1739195940000|2025-02-10 13:59:00|6061.94|6061.24|6062.19|6061.49|6062.19|6061.49|6061.94|6061.24|45
1739195950000|2025-02-10 13:59:10|||||||||3
1739195960000|2025-02-10 13:59:20|6062.44|6061.74|6062.44|6061.74|6062.44|6061.74|6062.44|6061.74|98
1739195970000|2025-02-10 13:59:30|||||||||16
1739195980000|2025-02-10 13:59:40|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|30
1739195990000|2025-02-10 13:59:50|||||||||11
1739196000000|2025-02-10 14:00:00|6062.94|6062.24|6063.44|6062.74|6063.69|6062.99|6062.94|6062.24|434
1739196010000|2025-02-10 14:00:10|6063.69|6062.99|6063.94|6063.24|6063.94|6063.24|6063.69|6062.99|136
1739196020000|2025-02-10 14:00:20|6064.19|6063.49|6064.19|6063.49|6064.44|6063.74|6063.94|6063.24|158
1739196030000|2025-02-10 14:00:30|6064.31|6063.61|6064.19|6063.49|6064.31|6063.61|6064.19|6063.49|60
1739196040000|2025-02-10 14:00:40|6064.44|6063.74|6064.19|6063.49|6064.44|6063.74|6064.19|6063.49|45
1739196050000|2025-02-10 14:00:50|6064.44|6063.74|6064.44|6063.74|6064.44|6063.74|6064.44|6063.74|64
1739196060000|2025-02-10 14:01:00|||||||||9
1739196070000|2025-02-10 14:01:10|6064.31|6063.61|6063.94|6063.24|6064.44|6063.74|6063.94|6063.24|166
1739196080000|2025-02-10 14:01:20|6064.44|6063.74|6063.94|6063.24|6064.44|6063.74|6063.94|6063.24|162
1739196090000|2025-02-10 14:01:30|6064.19|6063.49|6064.19|6063.49|6064.44|6063.74|6064.19|6063.49|109
1739196100000|2025-02-10 14:01:40|6063.94|6063.24|6063.94|6063.24|6063.94|6063.24|6063.94|6063.24|40
1739196110000|2025-02-10 14:01:50|6063.69|6062.99|6063.44|6062.74|6063.81|6063.11|6063.44|6062.74|104
1739196120000|2025-02-10 14:02:00|6063.69|6062.99|6063.19|6062.49|6063.69|6062.99|6063.19|6062.49|133
1739196130000|2025-02-10 14:02:10|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|6063.19|6062.49|85
1739196140000|2025-02-10 14:02:20|6063.19|6062.49|6063.19|6062.49|6063.44|6062.74|6063.19|6062.49|63
1739196150000|2025-02-10 14:02:30|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|37
1739196160000|2025-02-10 14:02:40|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|130
1739196170000|2025-02-10 14:02:50|6063.94|6063.24|6063.94|6063.24|6063.94|6063.24|6063.69|6062.99|80
1739196180000|2025-02-10 14:03:00|6064.06|6063.36|6063.94|6063.24|6064.06|6063.36|6063.94|6063.24|71
1739196190000|2025-02-10 14:03:10|||||||||15
1739196200000|2025-02-10 14:03:20|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|93
1739196210000|2025-02-10 14:03:30|6063.94|6063.24|6063.94|6063.24|6063.94|6063.24|6063.94|6063.24|49
1739196220000|2025-02-10 14:03:40|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|16
1739196230000|2025-02-10 14:03:50|||||||||36
1739196240000|2025-02-10 14:04:00|6063.56|6062.86|6063.69|6062.99|6063.69|6062.99|6063.56|6062.86|51
1739196250000|2025-02-10 14:04:10|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|74
1739196260000|2025-02-10 14:04:20|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|13
1739196270000|2025-02-10 14:04:30|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|37
1739196280000|2025-02-10 14:04:40|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|6063.69|6062.99|25
1739196290000|2025-02-10 14:04:50|||||||||5
1739196300000|2025-02-10 14:05:00|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|47
1739196310000|2025-02-10 14:05:10|6063.19|6062.49|6063.19|6062.49|6063.31|6062.61|6063.19|6062.49|65
1739196320000|2025-02-10 14:05:20|6063.44|6062.74|6063.44|6062.74|6063.44|6062.74|6063.19|6062.49|86
1739196330000|2025-02-10 14:05:30|6063.19|6062.49|6063.19|6062.49|6063.19|6062.49|6063.19|6062.49|59
1739196340000|2025-02-10 14:05:40|6062.94|6062.24|6063.19|6062.49|6063.19|6062.49|6062.94|6062.24|75
1739196360000|2025-02-10 14:06:00|||||||||104
1739196370000|2025-02-10 14:06:10|6062.94|6062.24|6062.94|6062.24|6062.94|6062.24|6062.94|6062.24|24
1739196380000|2025-02-10 14:06:20|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|73
1739196390000|2025-02-10 14:06:30|||||||||8
1739196400000|2025-02-10 14:06:40|||||||||84
1739196410000|2025-02-10 14:06:50|6062.19|6061.49|6062.44|6061.74|6062.44|6061.74|6062.19|6061.49|93
1739196420000|2025-02-10 14:07:00|6062.69|6061.99|6062.94|6062.24|6063.19|6062.49|6062.69|6061.99|269
1739196430000|2025-02-10 14:07:10|6063.19|6062.49|6063.19|6062.49|6063.19|6062.49|6063.06|6062.36|126
1739196440000|2025-02-10 14:07:20|6062.94|6062.24|6062.94|6062.24|6062.94|6062.24|6062.94|6062.24|9
1739196450000|2025-02-10 14:07:30|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|110
1739196460000|2025-02-10 14:07:40|||||||||23
1739196470000|2025-02-10 14:07:50|6062.44|6061.74|6062.19|6061.49|6062.44|6061.74|6062.19|6061.49|123
1739196480000|2025-02-10 14:08:00|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.69|6060.99|93
1739196490000|2025-02-10 14:08:10|||||||||7
1739196500000|2025-02-10 14:08:20|6062.44|6061.74|6062.56|6061.86|6062.69|6061.99|6062.44|6061.74|159
1739196510000|2025-02-10 14:08:30|6062.44|6061.74|6062.69|6061.99|6062.69|6061.99|6062.44|6061.74|61
1739196520000|2025-02-10 14:08:40|6062.94|6062.24|6062.94|6062.24|6062.94|6062.24|6062.94|6062.24|76
1739196530000|2025-02-10 14:08:50|6062.69|6061.99|6062.94|6062.24|6063.19|6062.49|6062.69|6061.99|33
1739196540000|2025-02-10 14:09:00|6062.69|6061.99|6062.69|6061.99|6062.69|6061.99|6062.44|6061.74|69
1739196550000|2025-02-10 14:09:10|6062.44|6061.74|6062.44|6061.74|6062.69|6061.99|6062.44|6061.74|46
1739196560000|2025-02-10 14:09:20|6062.19|6061.49|6062.19|6061.49|6062.44|6061.74|6062.19|6061.49|309
1739196570000|2025-02-10 14:09:30|||||||||3
1739196580000|2025-02-10 14:09:40|6061.94|6061.24|6061.94|6061.24|6061.94|6061.24|6061.69|6060.99|52
1739196590000|2025-02-10 14:09:50|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|6061.69|6060.99|105
1739196600000|2025-02-10 14:10:00|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|6061.44|6060.74|61
1739196610000|2025-02-10 14:10:10|6060.94|6060.24|6060.94|6060.24|6060.94|6060.24|6060.94|6060.24|73
1739196620000|2025-02-10 14:10:20|6060.69|6059.99|6060.94|6060.24|6060.94|6060.24|6060.19|6059.49|241
1739196630000|2025-02-10 14:10:30|6060.69|6059.99|6060.69|6059.99|6060.94|6060.24|6060.19|6059.49|174
1739196640000|2025-02-10 14:10:40|6060.44|6059.74|6060.19|6059.49|6060.44|6059.74|6060.19|6059.49|69
1739196650000|2025-02-10 14:10:50|||||||||49
1739196660000|2025-02-10 14:11:00|||||||||132
1739196670000|2025-02-10 14:11:10|||||||||77
1739196680000|2025-02-10 14:11:20|6059.94|6059.24|6059.94|6059.24|6059.94|6059.24|6059.69|6058.99|108
1739196690000|2025-02-10 14:11:30|6060.19|6059.49|6060.44|6059.74|6060.44|6059.74|6060.19|6059.49|61
1739196700000|2025-02-10 14:11:40|6060.69|6059.99|6060.19|6059.49|6060.69|6059.99|6060.19|6059.49|82
1739196710000|2025-02-10 14:11:50|6060.06|6059.36|6060.19|6059.49|6060.19|6059.49|6060.06|6059.36|13
1739196720000|2025-02-10 14:12:00|6060.31|6059.61|6059.94|6059.24|6060.44|6059.74|6059.94|6059.24|51
1739196730000|2025-02-10 14:12:10|||||||||64
1739196740000|2025-02-10 14:12:20|6059.69|6058.99|6059.94|6059.24|6059.94|6059.24|6059.69|6058.99|71
1739196750000|2025-02-10 14:12:30|||||||||36
1739196760000|2025-02-10 14:12:40|6059.69|6058.99|6059.69|6058.99|6059.94|6059.24|6059.69|6058.99|102
1739196770000|2025-02-10 14:12:50|6059.44|6058.74|6059.94|6059.24|6059.94|6059.24|6059.44|6058.74|32
1739196780000|2025-02-10 14:13:00|||||||||4
1739196790000|2025-02-10 14:13:10|6060.19|6059.49|6060.19|6059.49|6060.19|6059.49|6060.19|6059.49|12
1739196800000|2025-02-10 14:13:20|||||||||12
1739196810000|2025-02-10 14:13:30|6060.06|6059.36|6059.94|6059.24|6060.19|6059.49|6059.94|6059.24|78
1739196820000|2025-02-10 14:13:40|||||||||16
1739196830000|2025-02-10 14:13:50|6059.44|6058.74|6059.44|6058.74|6059.69|6058.99|6059.44|6058.74|79
1739196840000|2025-02-10 14:14:00|||||||||17
1739196850000|2025-02-10 14:14:10|||||||||16
1739196860000|2025-02-10 14:14:20|6059.69|6058.99|6059.44|6058.74|6059.69|6058.99|6059.44|6058.74|66
1739196870000|2025-02-10 14:14:30|6059.19|6058.49|6059.19|6058.49|6059.44|6058.74|6059.19|6058.49|43
1739196880000|2025-02-10 14:14:40|||||||||26
1739196890000|2025-02-10 14:14:50|6059.44|6058.74|6059.44|6058.74|6059.44|6058.74|6059.44|6058.74|23
1739196900000|2025-02-10 14:15:00|6059.19|6058.49|6059.19|6058.49|6059.19|6058.49|6059.19|6058.49|78
1739196910000|2025-02-10 14:15:10|6058.94|6058.24|6058.69|6057.99|6058.94|6058.24|6058.44|6057.74|276
1739196920000|2025-02-10 14:15:20|||||||||50
1739196930000|2025-02-10 14:15:30|||||||||9
1739196940000|2025-02-10 14:15:40|6058.94|6058.24|6058.94|6058.24|6058.94|6058.24|6058.94|6058.24|78
1739196950000|2025-02-10 14:15:50|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|54
1739196960000|2025-02-10 14:16:00|6058.56|6057.86|6058.44|6057.74|6058.69|6057.99|6058.44|6057.74|113
1739196970000|2025-02-10 14:16:10|6058.19|6057.49|6058.19|6057.49|6058.19|6057.49|6058.19|6057.49|94
1739196980000|2025-02-10 14:16:20|6058.44|6057.74|6058.19|6057.49|6058.44|6057.74|6058.19|6057.49|61
1739196990000|2025-02-10 14:16:30|6057.94|6057.24|6057.69|6056.99|6057.94|6057.24|6057.69|6056.99|74
1739197000000|2025-02-10 14:16:40|6057.44|6056.74|6057.94|6057.24|6057.94|6057.24|6057.44|6056.74|219
1739197010000|2025-02-10 14:16:50|||||||||57
1739197020000|2025-02-10 14:17:00|6058.19|6057.49|6058.44|6057.74|6058.44|6057.74|6058.19|6057.49|75
1739197030000|2025-02-10 14:17:10|6058.19|6057.49|6058.44|6057.74|6058.44|6057.74|6058.19|6057.49|100
1739197040000|2025-02-10 14:17:20|6058.19|6057.49|6058.19|6057.49|6058.19|6057.49|6058.19|6057.49|75
1739197050000|2025-02-10 14:17:30|||||||||54
1739197060000|2025-02-10 14:17:40|6057.94|6057.24|6057.94|6057.24|6058.19|6057.49|6057.94|6057.24|91
1739197070000|2025-02-10 14:17:50|6058.19|6057.49|6058.19|6057.49|6058.19|6057.49|6058.19|6057.49|72
1739197080000|2025-02-10 14:18:00|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|6058.19|6057.49|127
1739197090000|2025-02-10 14:18:10|6058.69|6057.99|6058.44|6057.74|6058.69|6057.99|6058.44|6057.74|132
1739197100000|2025-02-10 14:18:20|||||||||75
1739197110000|2025-02-10 14:18:30|||||||||5
1739197120000|2025-02-10 14:18:40|6058.69|6057.99|6058.94|6058.24|6058.94|6058.24|6058.69|6057.99|53
1739197130000|2025-02-10 14:18:50|6059.19|6058.49|6058.94|6058.24|6059.19|6058.49|6058.94|6058.24|70
1739197140000|2025-02-10 14:19:00|6059.19|6058.49|6059.69|6058.99|6059.69|6058.99|6059.19|6058.49|195
1739197150000|2025-02-10 14:19:10|6059.94|6059.24|6059.94|6059.24|6060.19|6059.49|6059.94|6059.24|85
1739197160000|2025-02-10 14:19:20|6060.06|6059.36|6059.94|6059.24|6060.19|6059.49|6059.94|6059.24|118
1739197170000|2025-02-10 14:19:30|6059.69|6058.99|6059.94|6059.24|6059.94|6059.24|6059.69|6058.99|67
1739197180000|2025-02-10 14:19:40|6059.81|6059.11|6059.94|6059.24|6059.94|6059.24|6059.81|6059.11|55
1739197190000|2025-02-10 14:19:50|6059.69|6058.99|6059.94|6059.24|6059.94|6059.24|6059.69|6058.99|78
1739197200000|2025-02-10 14:20:00|6059.69|6058.99|6059.69|6058.99|6059.69|6058.99|6059.69|6058.99|94
1739197210000|2025-02-10 14:20:10|6059.56|6058.86|6059.06|6058.36|6059.56|6058.86|6059.06|6058.36|71
1739197220000|2025-02-10 14:20:20|6058.94|6058.24|6059.44|6058.74|6059.44|6058.74|6058.94|6058.24|18
1739197230000|2025-02-10 14:20:30|||||||||18
1739197240000|2025-02-10 14:20:40|6059.19|6058.49|6059.19|6058.49|6059.19|6058.49|6059.19|6058.49|15
1739197250000|2025-02-10 14:20:50|6059.44|6058.74|6059.44|6058.74|6059.44|6058.74|6059.44|6058.74|36
1739197260000|2025-02-10 14:21:00|||||||||56
1739197270000|2025-02-10 14:21:10|6059.69|6058.99|6059.69|6058.99|6059.69|6058.99|6059.69|6058.99|131
1739197280000|2025-02-10 14:21:20|6059.94|6059.24|6059.94|6059.24|6059.94|6059.24|6059.94|6059.24|71
1739197290000|2025-02-10 14:21:30|6059.69|6058.99|6059.69|6058.99|6059.81|6059.11|6059.69|6058.99|41
1739197300000|2025-02-10 14:21:40|||||||||3
1739197310000|2025-02-10 14:21:50|||||||||31
1739197320000|2025-02-10 14:22:00|6059.44|6058.74|6058.69|6057.99|6059.44|6058.74|6058.69|6057.99|145
1739197330000|2025-02-10 14:22:10|6058.81|6058.11|6058.69|6057.99|6058.94|6058.24|6058.69|6057.99|68
1739197340000|2025-02-10 14:22:20|6058.44|6057.74|6058.69|6057.99|6058.69|6057.99|6058.44|6057.74|89
1739197350000|2025-02-10 14:22:30|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|6057.94|6057.24|218
1739197360000|2025-02-10 14:22:40|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|29
1739197370000|2025-02-10 14:22:50|||||||||29
1739197380000|2025-02-10 14:23:00|6058.94|6058.24|6058.94|6058.24|6058.94|6058.24|6058.94|6058.24|10
1739197390000|2025-02-10 14:23:10|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|26
1739197400000|2025-02-10 14:23:20|||||||||2
1739197410000|2025-02-10 14:23:30|6058.44|6057.74|6058.19|6057.49|6058.44|6057.74|6058.19|6057.49|63
1739197420000|2025-02-10 14:23:40|6057.94|6057.24|6057.69|6056.99|6057.94|6057.24|6057.69|6056.99|130
1739197430000|2025-02-10 14:23:50|6057.94|6057.24|6057.69|6056.99|6057.94|6057.24|6057.69|6056.99|59
1739197440000|2025-02-10 14:24:00|6057.94|6057.24|6058.19|6057.49|6058.19|6057.49|6057.69|6056.99|256
1739197450000|2025-02-10 14:24:10|6057.94|6057.24|6057.94|6057.24|6057.94|6057.24|6057.94|6057.24|58
1739197460000|2025-02-10 14:24:20|||||||||38
1739197470000|2025-02-10 14:24:30|||||||||28
1739197480000|2025-02-10 14:24:40|||||||||149
1739197490000|2025-02-10 14:24:50|6058.19|6057.49|6057.94|6057.24|6058.19|6057.49|6057.94|6057.24|73
1739197500000|2025-02-10 14:25:00|6058.19|6057.49|6056.44|6055.74|6058.19|6057.49|6056.44|6055.74|632
1739197510000|2025-02-10 14:25:10|6056.69|6055.99|6057.19|6056.49|6057.44|6056.74|6056.69|6055.99|246
1739197520000|2025-02-10 14:25:20|6057.44|6056.74|6057.44|6056.74|6057.44|6056.74|6057.31|6056.61|109
1739197530000|2025-02-10 14:25:30|6057.69|6056.99|6057.44|6056.74|6057.69|6056.99|6057.44|6056.74|44
1739197540000|2025-02-10 14:25:40|6057.69|6056.99|6057.94|6057.24|6057.94|6057.24|6057.69|6056.99|42
1739197550000|2025-02-10 14:25:50|||||||||32
1739197560000|2025-02-10 14:26:00|6057.69|6056.99|6057.69|6056.99|6057.69|6056.99|6057.44|6056.74|60
1739197570000|2025-02-10 14:26:10|6057.94|6057.24|6057.69|6056.99|6057.94|6057.24|6057.69|6056.99|54
1739197580000|2025-02-10 14:26:20|6057.94|6057.24|6057.69|6056.99|6057.94|6057.24|6057.69|6056.99|50
1739197590000|2025-02-10 14:26:30|6057.94|6057.24|6057.94|6057.24|6057.94|6057.24|6057.94|6057.24|56
1739197600000|2025-02-10 14:26:40|||||||||12
1739197610000|2025-02-10 14:26:50|6058.19|6057.49|6058.44|6057.74|6058.44|6057.74|6058.19|6057.49|94
1739197620000|2025-02-10 14:27:00|||||||||53
1739197630000|2025-02-10 14:27:10|||||||||4
1739197640000|2025-02-10 14:27:20|6058.69|6057.99|6059.19|6058.49|6059.19|6058.49|6058.69|6057.99|162
1739197650000|2025-02-10 14:27:30|6059.44|6058.74|6059.44|6058.74|6059.44|6058.74|6059.44|6058.74|67
1739197660000|2025-02-10 14:27:40|6059.19|6058.49|6058.19|6057.49|6059.19|6058.49|6058.19|6057.49|236
1739197670000|2025-02-10 14:27:50|6058.44|6057.74|6058.19|6057.49|6058.69|6057.99|6057.94|6057.24|275
1739197680000|2025-02-10 14:28:00|6058.44|6057.74|6059.19|6058.49|6059.44|6058.74|6058.44|6057.74|228
1739197690000|2025-02-10 14:28:10|6059.44|6058.74|6058.69|6057.99|6059.44|6058.74|6058.69|6057.99|124
1739197700000|2025-02-10 14:28:20|6058.44|6057.74|6058.69|6057.99|6058.69|6057.99|6058.44|6057.74|156
1739197710000|2025-02-10 14:28:30|||||||||43
1739197720000|2025-02-10 14:28:40|||||||||53
1739197730000|2025-02-10 14:28:50|6058.44|6057.74|6058.44|6057.74|6058.44|6057.74|6058.19|6057.49|90
1739197740000|2025-02-10 14:29:00|6058.69|6057.99|6058.69|6057.99|6058.69|6057.99|6058.44|6057.74|112
1739197750000|2025-02-10 14:29:10|6058.44|6057.74|6059.81|6059.11|6060.44|6059.74|6058.44|6057.74|1050
1739197760000|2025-02-10 14:29:20|6059.69|6058.99|6060.19|6059.49|6060.44|6059.74|6059.69|6058.99|786
1739197770000|2025-02-10 14:29:30|6060.06|6059.36|6059.94|6059.24|6060.69|6059.99|6059.69|6058.99|619
1739197780000|2025-02-10 14:29:40|6059.69|6058.99|6057.94|6057.24|6059.69|6058.99|6057.94|6057.24|444
1739197790000|2025-02-10 14:29:50|6058.19|6057.49|6058.19|6057.49|6058.19|6057.49|6057.94|6057.24|192
1739197800000|2025-02-10 14:30:00|6058.44|6057.74|6059.09|6058.59|6059.09|6058.59|6057.59|6057.09|3137
1739197810000|2025-02-10 14:30:10|6059.34|6058.84|6058.34|6057.84|6059.34|6058.84|6058.09|6057.59|1223
1739197820000|2025-02-10 14:30:20|6058.09|6057.59|6055.84|6055.34|6058.09|6057.59|6055.84|6055.34|1498
1739197830000|2025-02-10 14:30:30|6055.59|6055.09|6054.84|6054.34|6055.59|6055.09|6054.84|6054.34|1246
1739197840000|2025-02-10 14:30:40|6055.09|6054.59|6054.59|6054.09|6055.09|6054.59|6053.84|6053.34|1132
1739197850000|2025-02-10 14:30:50|6054.34|6053.84|6054.34|6053.84|6054.59|6054.09|6053.84|6053.34|1073
1739197860000|2025-02-10 14:31:00|6054.59|6054.09|6056.34|6055.84|6056.34|6055.84|6054.34|6053.84|2185
1739197870000|2025-02-10 14:31:10|6056.09|6055.59|6057.09|6056.59|6057.09|6056.59|6056.09|6055.59|1350
1739197880000|2025-02-10 14:31:20|6057.59|6057.09|6057.59|6057.09|6058.59|6058.09|6056.59|6056.09|1664
1739197890000|2025-02-10 14:31:30|6057.84|6057.34|6058.84|6058.34|6058.84|6058.34|6057.34|6056.84|744
1739197900000|2025-02-10 14:31:40|6058.59|6058.09|6058.09|6057.59|6058.84|6058.34|6057.84|6057.34|587
1739197910000|2025-02-10 14:31:50|6058.34|6057.84|6058.09|6057.59|6058.34|6057.84|6057.34|6056.84|570
1739197920000|2025-02-10 14:32:00|6058.34|6057.84|6058.59|6058.09|6058.59|6058.09|6057.34|6056.84|760
1739197930000|2025-02-10 14:32:10|6058.34|6057.84|6058.34|6057.84|6058.34|6057.84|6057.59|6057.09|686
1739197940000|2025-02-10 14:32:20|6058.09|6057.59|6055.84|6055.34|6058.09|6057.59|6055.84|6055.34|912
1739197950000|2025-02-10 14:32:30|6056.09|6055.59|6055.59|6055.09|6056.34|6055.84|6055.34|6054.84|603
1739197960000|2025-02-10 14:32:40|6055.34|6054.84|6055.34|6054.84|6055.34|6054.84|6054.84|6054.34|744
1739197970000|2025-02-10 14:32:50|6054.84|6054.34|6055.09|6054.59|6055.34|6054.84|6054.34|6053.84|684
1739197980000|2025-02-10 14:33:00|6055.34|6054.84|6054.84|6054.34|6055.34|6054.84|6054.34|6053.84|1014
1739197990000|2025-02-10 14:33:10|6054.59|6054.09|6054.34|6053.84|6055.34|6054.84|6054.34|6053.84|515
1739198000000|2025-02-10 14:33:20|6054.84|6054.34|6054.59|6054.09|6054.84|6054.34|6053.84|6053.34|704
1739198010000|2025-02-10 14:33:30|6054.34|6053.84|6053.84|6053.34|6054.59|6054.09|6053.84|6053.34|673
1739198020000|2025-02-10 14:33:40|6054.09|6053.59|6054.09|6053.59|6054.34|6053.84|6053.59|6053.09|419
1739198030000|2025-02-10 14:33:50|6054.34|6053.84|6053.84|6053.34|6054.34|6053.84|6053.59|6053.09|437
1739198040000|2025-02-10 14:34:00|6054.09|6053.59|6053.84|6053.34|6054.09|6053.59|6053.34|6052.84|544
1739198050000|2025-02-10 14:34:10|6053.59|6053.09|6052.84|6052.34|6054.09|6053.59|6052.84|6052.34|711
1739198060000|2025-02-10 14:34:20|6052.34|6051.84|6052.59|6052.09|6052.84|6052.34|6052.34|6051.84|886
1739198070000|2025-02-10 14:34:30|6052.34|6051.84|6053.59|6053.09|6053.84|6053.34|6052.34|6051.84|728
1739198080000|2025-02-10 14:34:40|6053.34|6052.84|6053.59|6053.09|6053.59|6053.09|6053.09|6052.59|466
1739198090000|2025-02-10 14:34:50|6053.71|6053.21|6052.96|6052.46|6053.71|6053.21|6052.84|6052.34|423
1739198100000|2025-02-10 14:35:00|6053.09|6052.59|6053.84|6053.34|6054.09|6053.59|6053.09|6052.59|953
1739198110000|2025-02-10 14:35:10|6053.59|6053.09|6052.84|6052.34|6054.34|6053.84|6052.84|6052.34|730
1739198120000|2025-02-10 14:35:20|6052.34|6051.84|6052.09|6051.59|6052.84|6052.34|6052.09|6051.59|703
1739198130000|2025-02-10 14:35:30|6051.84|6051.34|6051.59|6051.09|6052.09|6051.59|6051.34|6050.84|804
1739198140000|2025-02-10 14:35:40|6051.84|6051.34|6051.21|6050.71|6051.84|6051.34|6051.09|6050.59|474
1739198150000|2025-02-10 14:35:50|6051.09|6050.59|6050.59|6050.09|6051.84|6051.34|6050.59|6050.09|714
1739198160000|2025-02-10 14:36:00|6050.84|6050.34|6051.34|6050.84|6051.34|6050.84|6050.59|6050.09|768
1739198170000|2025-02-10 14:36:10|6051.09|6050.59|6051.59|6051.09|6051.59|6051.09|6050.59|6050.09|472
1739198180000|2025-02-10 14:36:20|6051.34|6050.84|6052.34|6051.84|6052.84|6052.34|6051.34|6050.84|611
1739198190000|2025-02-10 14:36:30|6052.09|6051.59|6051.59|6051.09|6052.84|6052.34|6051.59|6051.09|550
1739198200000|2025-02-10 14:36:40|6051.34|6050.84|6051.09|6050.59|6052.09|6051.59|6050.84|6050.34|394
1739198210000|2025-02-10 14:36:50|6051.34|6050.84|6051.34|6050.84|6051.84|6051.34|6051.09|6050.59|444
1739198220000|2025-02-10 14:37:00|6051.09|6050.59|6050.59|6050.09|6051.59|6051.09|6050.59|6050.09|500
1739198230000|2025-02-10 14:37:10|6050.84|6050.34|6049.84|6049.34|6050.84|6050.34|6049.59|6049.09|927
1739198240000|2025-02-10 14:37:20|6049.59|6049.09|6049.59|6049.09|6050.34|6049.84|6049.34|6048.84|492
1739198250000|2025-02-10 14:37:30|6049.09|6048.59|6048.59|6048.09|6049.34|6048.84|6048.34|6047.84|840
1739198260000|2025-02-10 14:37:40|6048.84|6048.34|6049.09|6048.59|6049.09|6048.59|6048.59|6048.09|578
1739198270000|2025-02-10 14:37:50|6048.84|6048.34|6048.34|6047.84|6049.09|6048.59|6048.09|6047.59|753
1739198280000|2025-02-10 14:38:00|6048.09|6047.59|6048.34|6047.84|6048.59|6048.09|6047.84|6047.34|810
1739198290000|2025-02-10 14:38:10|6048.09|6047.59|6048.09|6047.59|6048.09|6047.59|6046.84|6046.34|821
1739198300000|2025-02-10 14:38:20|6048.34|6047.84|6048.34|6047.84|6048.34|6047.84|6047.34|6046.84|636
1739198310000|2025-02-10 14:38:30|6048.59|6048.09|6049.09|6048.59|6049.09|6048.59|6048.09|6047.59|658
1739198320000|2025-02-10 14:38:40|6048.84|6048.34|6048.59|6048.09|6049.09|6048.59|6048.59|6048.09|456
1739198330000|2025-02-10 14:38:50|6048.84|6048.34|6049.84|6049.34|6049.84|6049.34|6048.59|6048.09|677
1739198340000|2025-02-10 14:39:00|6050.09|6049.59|6049.34|6048.84|6050.09|6049.59|6049.09|6048.59|797
1739198350000|2025-02-10 14:39:10|6049.59|6049.09|6049.59|6049.09|6050.09|6049.59|6049.34|6048.84|648
1739198360000|2025-02-10 14:39:20|6049.84|6049.34|6049.84|6049.34|6050.09|6049.59|6049.59|6049.09|368
1739198370000|2025-02-10 14:39:30|6050.09|6049.59|6050.09|6049.59|6050.09|6049.59|6049.34|6048.84|737
1739198380000|2025-02-10 14:39:40|6050.34|6049.84|6050.09|6049.59|6051.09|6050.59|6050.09|6049.59|629
1739198390000|2025-02-10 14:39:50|6049.84|6049.34|6049.34|6048.84|6050.09|6049.59|6049.09|6048.59|560
1739198400000|2025-02-10 14:40:00|6049.59|6049.09|6048.84|6048.34|6049.59|6049.09|6048.09|6047.59|930
1739198410000|2025-02-10 14:40:10|6049.09|6048.59|6048.59|6048.09|6049.09|6048.59|6048.34|6047.84|417
1739198420000|2025-02-10 14:40:20|6048.34|6047.84|6048.09|6047.59|6048.84|6048.34|6047.84|6047.34|428
1739198430000|2025-02-10 14:40:30|6047.84|6047.34|6047.09|6046.59|6048.09|6047.59|6047.09|6046.59|501
1739198440000|2025-02-10 14:40:40|6046.84|6046.34|6047.34|6046.84|6047.34|6046.84|6046.34|6045.84|1030
1739198450000|2025-02-10 14:40:50|6047.59|6047.09|6047.59|6047.09|6048.09|6047.59|6047.34|6046.84|636
1739198460000|2025-02-10 14:41:00|6047.34|6046.84|6047.96|6047.46|6048.59|6048.09|6047.09|6046.59|719
1739198470000|2025-02-10 14:41:10|6048.09|6047.59|6047.34|6046.84|6048.34|6047.84|6047.09|6046.59|473
1739198480000|2025-02-10 14:41:20|6047.59|6047.09|6046.59|6046.09|6047.84|6047.34|6046.34|6045.84|600
1739198490000|2025-02-10 14:41:30|6046.84|6046.34|6045.84|6045.34|6046.84|6046.34|6045.84|6045.34|693
1739198500000|2025-02-10 14:41:40|6045.59|6045.09|6045.59|6045.09|6045.84|6045.34|6045.34|6044.84|606
1739198510000|2025-02-10 14:41:50|6045.84|6045.34|6046.84|6046.34|6046.84|6046.34|6045.59|6045.09|529
1739198520000|2025-02-10 14:42:00|6047.09|6046.59|6048.59|6048.09|6048.59|6048.09|6047.09|6046.59|850
1739198530000|2025-02-10 14:42:10|6048.34|6047.84|6047.59|6047.09|6048.34|6047.84|6047.34|6046.84|465
1739198540000|2025-02-10 14:42:20|6047.34|6046.84|6047.09|6046.59|6047.84|6047.34|6046.84|6046.34|565
1739198550000|2025-02-10 14:42:30|6046.84|6046.34|6046.59|6046.09|6047.09|6046.59|6046.34|6045.84|424
1739198560000|2025-02-10 14:42:40|6046.84|6046.34|6046.59|6046.09|6046.84|6046.34|6045.59|6045.09|572
1739198570000|2025-02-10 14:42:50|6046.84|6046.34|6047.09|6046.59|6047.09|6046.59|6046.59|6046.09|463
1739198580000|2025-02-10 14:43:00|6047.34|6046.84|6049.09|6048.59|6049.34|6048.84|6047.34|6046.84|1033
1739198590000|2025-02-10 14:43:10|6048.84|6048.34|6046.59|6046.09|6048.84|6048.34|6046.59|6046.09|1072
1739198600000|2025-02-10 14:43:20|6046.84|6046.34|6047.34|6046.84|6047.34|6046.84|6046.84|6046.34|609
1739198610000|2025-02-10 14:43:30|6047.59|6047.09|6047.59|6047.09|6047.59|6047.09|6047.09|6046.59|342
1739198620000|2025-02-10 14:43:40|6047.84|6047.34|6048.09|6047.59|6048.09|6047.59|6047.59|6047.09|488
1739198630000|2025-02-10 14:43:50|6047.84|6047.34|6048.34|6047.84|6048.34|6047.84|6047.84|6047.34|447
1739198640000|2025-02-10 14:44:00|6048.09|6047.59|6048.09|6047.59|6048.34|6047.84|6047.59|6047.09|358
1739198650000|2025-02-10 14:44:10|6047.84|6047.34|6048.09|6047.59|6048.34|6047.84|6047.84|6047.34|502
1739198660000|2025-02-10 14:44:20|6048.34|6047.84|6047.59|6047.09|6048.59|6048.09|6047.34|6046.84|587
1739198670000|2025-02-10 14:44:30|6047.84|6047.34|6049.34|6048.84|6049.59|6049.09|6047.84|6047.34|654
1739198680000|2025-02-10 14:44:40|6049.46|6048.96|6049.59|6049.09|6049.84|6049.34|6048.84|6048.34|542
1739198690000|2025-02-10 14:44:50|6049.84|6049.34|6049.09|6048.59|6049.84|6049.34|6048.84|6048.34|624
1739198700000|2025-02-10 14:45:00|6048.84|6048.34|6048.09|6047.59|6049.34|6048.84|6047.59|6047.09|1044
1739198710000|2025-02-10 14:45:10|6048.34|6047.84|6048.34|6047.84|6049.09|6048.59|6048.34|6047.84|629
1739198720000|2025-02-10 14:45:20|6048.59|6048.09|6050.09|6049.59|6050.34|6049.84|6048.59|6048.09|962
1739198730000|2025-02-10 14:45:30|6049.84|6049.34|6050.59|6050.09|6050.59|6050.09|6049.84|6049.34|557
1739198740000|2025-02-10 14:45:40|6050.34|6049.84|6049.84|6049.34|6050.34|6049.84|6049.09|6048.59|758
1739198750000|2025-02-10 14:45:50|6050.09|6049.59|6049.59|6049.09|6050.09|6049.59|6049.59|6049.09|471
1739198760000|2025-02-10 14:46:00|6049.84|6049.34|6050.59|6050.09|6050.84|6050.34|6049.59|6049.09|791
1739198770000|2025-02-10 14:46:10|6050.84|6050.34|6051.84|6051.34|6052.09|6051.59|6050.84|6050.34|1292
1739198780000|2025-02-10 14:46:20|6052.09|6051.59|6051.34|6050.84|6052.09|6051.59|6050.59|6050.09|1280
1739198790000|2025-02-10 14:46:30|6051.59|6051.09|6051.09|6050.59|6051.59|6051.09|6051.09|6050.59|250
1739198800000|2025-02-10 14:46:40|6051.34|6050.84|6050.84|6050.34|6051.34|6050.84|6050.34|6049.84|781
1739198810000|2025-02-10 14:46:50|6050.59|6050.09|6051.34|6050.84|6051.34|6050.84|6050.59|6050.09|518
1739198820000|2025-02-10 14:47:00|6051.59|6051.09|6051.34|6050.84|6052.09|6051.59|6051.09|6050.59|692
1739198830000|2025-02-10 14:47:10|6051.59|6051.09|6050.34|6049.84|6051.59|6051.09|6049.84|6049.34|565
1739198840000|2025-02-10 14:47:20|6050.59|6050.09|6050.09|6049.59|6050.84|6050.34|6050.09|6049.59|333
1739198850000|2025-02-10 14:47:30|6049.84|6049.34|6048.59|6048.09|6050.09|6049.59|6048.09|6047.59|885
1739198860000|2025-02-10 14:47:40|6048.34|6047.84|6048.09|6047.59|6048.34|6047.84|6047.59|6047.09|567
1739198870000|2025-02-10 14:47:50|6047.84|6047.34|6047.84|6047.34|6048.34|6047.84|6047.59|6047.09|403
1739198880000|2025-02-10 14:48:00|6048.09|6047.59|6048.34|6047.84|6048.59|6048.09|6047.34|6046.84|629
1739198890000|2025-02-10 14:48:10|6048.09|6047.59|6048.09|6047.59|6048.34|6047.84|6047.59|6047.09|381
1739198900000|2025-02-10 14:48:20|6047.84|6047.34|6049.34|6048.84|6049.34|6048.84|6047.59|6047.09|486
1739198910000|2025-02-10 14:48:30|6049.59|6049.09|6049.09|6048.59|6049.59|6049.09|6048.84|6048.34|507
1739198920000|2025-02-10 14:48:40|6049.34|6048.84|6050.84|6050.34|6050.84|6050.34|6049.34|6048.84|433
1739198930000|2025-02-10 14:48:50|6050.59|6050.09|6050.84|6050.34|6050.84|6050.34|6050.59|6050.09|358
1739198940000|2025-02-10 14:49:00|6050.59|6050.09|6049.34|6048.84|6050.84|6050.34|6049.34|6048.84|822
1739198950000|2025-02-10 14:49:10|6049.59|6049.09|6051.34|6050.84|6051.34|6050.84|6049.34|6048.84|476
1739198960000|2025-02-10 14:49:20|6051.59|6051.09|6050.59|6050.09|6051.84|6051.34|6050.59|6050.09|577
1739198970000|2025-02-10 14:49:30|6050.34|6049.84|6050.34|6049.84|6050.84|6050.34|6050.34|6049.84|245
1739198980000|2025-02-10 14:49:40|6050.09|6049.59|6047.84|6047.34|6050.34|6049.84|6047.71|6047.21|542
1739198990000|2025-02-10 14:49:50|6047.59|6047.09|6047.59|6047.09|6048.09|6047.59|6047.34|6046.84|577
1739199000000|2025-02-10 14:50:00|6047.84|6047.34|6047.59|6047.09|6048.09|6047.59|6047.09|6046.59|784
1739199010000|2025-02-10 14:50:10|6047.34|6046.84|6047.59|6047.09|6047.59|6047.09|6047.34|6046.84|332
1739199020000|2025-02-10 14:50:20|6047.84|6047.34|6047.84|6047.34|6048.09|6047.59|6047.34|6046.84|421
1739199030000|2025-02-10 14:50:30|6047.59|6047.09|6048.09|6047.59|6048.59|6048.09|6047.09|6046.59|602
1739199040000|2025-02-10 14:50:40|6048.59|6048.09|6048.09|6047.59|6048.59|6048.09|6048.09|6047.59|325
1739199050000|2025-02-10 14:50:50|6048.34|6047.84|6049.09|6048.59|6049.34|6048.84|6048.34|6047.84|403
1739199060000|2025-02-10 14:51:00|6049.34|6048.84|6050.09|6049.59|6050.34|6049.84|6048.84|6048.34|601
1739199070000|2025-02-10 14:51:10|6049.84|6049.34|6049.09|6048.59|6049.84|6049.34|6049.09|6048.59|308
1739199080000|2025-02-10 14:51:20|6048.84|6048.34|6048.09|6047.59|6049.09|6048.59|6048.09|6047.59|418
1739199090000|2025-02-10 14:51:30|6048.34|6047.84|6048.09|6047.59|6048.34|6047.84|6047.84|6047.34|293
1739199100000|2025-02-10 14:51:40|6047.84|6047.34|6046.34|6045.84|6047.84|6047.34|6046.34|6045.84|807
1739199110000|2025-02-10 14:51:50|6046.59|6046.09|6047.34|6046.84|6047.59|6047.09|6046.34|6045.84|481
1739199120000|2025-02-10 14:52:00|6047.09|6046.59|6046.84|6046.34|6047.59|6047.09|6046.59|6046.09|838
1739199130000|2025-02-10 14:52:10|6047.09|6046.59|6047.09|6046.59|6047.84|6047.34|6046.84|6046.34|545
1739199140000|2025-02-10 14:52:20|6047.59|6047.09|6047.09|6046.59|6047.84|6047.34|6046.84|6046.34|654
1739199150000|2025-02-10 14:52:30|6047.34|6046.84|6048.09|6047.59|6048.34|6047.84|6047.34|6046.84|510
1739199160000|2025-02-10 14:52:40|6048.34|6047.84|6049.09|6048.59|6049.59|6049.09|6048.34|6047.84|581
1739199170000|2025-02-10 14:52:50|6049.34|6048.84|6049.84|6049.34|6049.84|6049.34|6049.34|6048.84|412
1739199180000|2025-02-10 14:53:00|6050.34|6049.84|6050.34|6049.84|6050.59|6050.09|6049.59|6049.09|678
1739199190000|2025-02-10 14:53:10|6050.09|6049.59|6050.84|6050.34|6051.09|6050.59|6050.09|6049.59|378
1739199200000|2025-02-10 14:53:20|6050.59|6050.09|6050.59|6050.09|6050.59|6050.09|6050.09|6049.59|391
1739199210000|2025-02-10 14:53:30|6050.34|6049.84|6050.84|6050.34|6051.09|6050.59|6049.84|6049.34|525
1739199220000|2025-02-10 14:53:40|6050.59|6050.09|6050.59|6050.09|6050.84|6050.34|6050.34|6049.84|292
1739199230000|2025-02-10 14:53:50|6050.34|6049.84|6050.34|6049.84|6050.59|6050.09|6050.09|6049.59|466
1739199240000|2025-02-10 14:54:00|6050.59|6050.09|6050.84|6050.34|6051.09|6050.59|6050.59|6050.09|675
1739199250000|2025-02-10 14:54:10|6050.59|6050.09|6051.34|6050.84|6051.34|6050.84|6050.59|6050.09|427
1739199260000|2025-02-10 14:54:20|6051.59|6051.09|6052.34|6051.84|6052.84|6052.34|6051.59|6051.09|1320
1739199270000|2025-02-10 14:54:30|6052.09|6051.59|6052.09|6051.59|6052.34|6051.84|6051.34|6050.84|614
1739199280000|2025-02-10 14:54:40|6052.34|6051.84|6052.59|6052.09|6052.59|6052.09|6052.09|6051.59|475
1739199290000|2025-02-10 14:54:50|6052.34|6051.84|6051.84|6051.34|6052.34|6051.84|6051.59|6051.09|483
1739199300000|2025-02-10 14:55:00|6052.09|6051.59|6052.09|6051.59|6052.34|6051.84|6051.59|6051.09|490
1739199310000|2025-02-10 14:55:10|6052.34|6051.84|6052.09|6051.59|6052.34|6051.84|6051.84|6051.34|576
1739199320000|2025-02-10 14:55:20|6051.84|6051.34|6049.84|6049.34|6051.84|6051.34|6049.84|6049.34|980
1739199330000|2025-02-10 14:55:30|6049.59|6049.09|6049.59|6049.09|6049.84|6049.34|6049.09|6048.59|788
1739199340000|2025-02-10 14:55:40|6049.84|6049.34|6051.34|6050.84|6051.59|6051.09|6049.84|6049.34|549
1739199350000|2025-02-10 14:55:50|6051.09|6050.59|6051.59|6051.09|6052.09|6051.59|6051.09|6050.59|505
1739199360000|2025-02-10 14:56:00|6051.84|6051.34|6051.84|6051.34|6052.09|6051.59|6051.34|6050.84|371
1739199370000|2025-02-10 14:56:10|6052.09|6051.59|6052.59|6052.09|6052.59|6052.09|6051.84|6051.34|433
1739199380000|2025-02-10 14:56:20|6052.46|6051.96|6052.34|6051.84|6052.46|6051.96|6051.59|6051.09|245
1739199390000|2025-02-10 14:56:30|6052.09|6051.59|6051.84|6051.34|6052.34|6051.84|6051.59|6051.09|308
1739199400000|2025-02-10 14:56:40|6051.59|6051.09|6052.34|6051.84|6052.34|6051.84|6051.59|6051.09|244
1739199410000|2025-02-10 14:56:50|6052.09|6051.59|6051.59|6051.09|6052.09|6051.59|6051.34|6050.84|270
1739199420000|2025-02-10 14:57:00|6051.84|6051.34|6052.34|6051.84|6052.59|6052.09|6051.59|6051.09|716
1739199430000|2025-02-10 14:57:10|6052.59|6052.09|6052.09|6051.59|6053.09|6052.59|6052.09|6051.59|527
1739199440000|2025-02-10 14:57:20|6052.34|6051.84|6052.09|6051.59|6052.59|6052.09|6051.59|6051.09|268
1739199450000|2025-02-10 14:57:30|6052.34|6051.84|6053.09|6052.59|6053.09|6052.59|6052.34|6051.84|287
1739199460000|2025-02-10 14:57:40|6053.34|6052.84|6052.84|6052.34|6053.34|6052.84|6052.84|6052.34|344
1739199470000|2025-02-10 14:57:50|6053.09|6052.59|6052.59|6052.09|6053.09|6052.59|6052.09|6051.59|354
1739199480000|2025-02-10 14:58:00|6052.84|6052.34|6052.09|6051.59|6052.84|6052.34|6052.09|6051.59|445
1739199490000|2025-02-10 14:58:10|6051.84|6051.34|6051.84|6051.34|6052.59|6052.09|6051.84|6051.34|359
1739199500000|2025-02-10 14:58:20|6052.09|6051.59|6052.59|6052.09|6052.84|6052.34|6051.84|6051.34|385
1739199510000|2025-02-10 14:58:30|6052.34|6051.84|6052.34|6051.84|6052.59|6052.09|6052.09|6051.59|251
1739199520000|2025-02-10 14:58:40|6052.59|6052.09|6052.09|6051.59|6052.59|6052.09|6051.96|6051.46|268
1739199530000|2025-02-10 14:58:50|6051.84|6051.34|6052.09|6051.59|6052.09|6051.59|6051.84|6051.34|345
1739199540000|2025-02-10 14:59:00|6052.34|6051.84|6052.09|6051.59|6052.59|6052.09|6051.59|6051.09|348
1739199550000|2025-02-10 14:59:10|6051.84|6051.34|6052.09|6051.59|6052.34|6051.84|6051.84|6051.34|561
1739199560000|2025-02-10 14:59:20|6051.84|6051.34|6051.84|6051.34|6052.09|6051.59|6051.59|6051.09|351
1739199570000|2025-02-10 14:59:30|6052.09|6051.59|6052.09|6051.59|6052.34|6051.84|6051.84|6051.34|273
1739199580000|2025-02-10 14:59:40|6052.34|6051.84|6052.84|6052.34|6053.09|6052.59|6052.09|6051.59|483
1739199590000|2025-02-10 14:59:50|6053.09|6052.59|6053.09|6052.59|6053.34|6052.84|6052.84|6052.34|408
1739199600000|2025-02-10 15:00:00|6053.59|6053.09|6051.84|6051.34|6053.59|6053.09|6051.59|6051.09|920
1739199610000|2025-02-10 15:00:10|6052.09|6051.59|6053.34|6052.84|6053.34|6052.84|6051.59|6051.09|722
1739199620000|2025-02-10 15:00:20|6053.59|6053.09|6053.59|6053.09|6053.84|6053.34|6053.34|6052.84|751
1739199630000|2025-02-10 15:00:30|6053.84|6053.34|6053.84|6053.34|6053.84|6053.34|6053.09|6052.59|377
1739199640000|2025-02-10 15:00:40|6054.09|6053.59|6053.34|6052.84|6054.09|6053.59|6053.09|6052.59|513
1739199650000|2025-02-10 15:00:50|6053.59|6053.09|6054.09|6053.59|6054.34|6053.84|6053.34|6052.84|573
1739199660000|2025-02-10 15:01:00|6054.34|6053.84|6053.34|6052.84|6054.84|6054.34|6053.34|6052.84|830
1739199670000|2025-02-10 15:01:10|6053.59|6053.09|6054.09|6053.59|6054.09|6053.59|6053.59|6053.09|482
1739199680000|2025-02-10 15:01:20|6053.84|6053.34|6056.09|6055.59|6056.09|6055.59|6053.84|6053.34|971
1739199690000|2025-02-10 15:01:30|6055.84|6055.34|6056.84|6056.34|6057.09|6056.59|6055.84|6055.34|1212
1739199700000|2025-02-10 15:01:40|6056.96|6056.46|6056.59|6056.09|6057.34|6056.84|6056.34|6055.84|662
1739199710000|2025-02-10 15:01:50|6056.84|6056.34|6056.59|6056.09|6056.84|6056.34|6056.34|6055.84|546
1739199720000|2025-02-10 15:02:00|6056.84|6056.34|6056.84|6056.34|6057.09|6056.59|6056.09|6055.59|541
1739199730000|2025-02-10 15:02:10|6056.59|6056.09|6057.09|6056.59|6057.09|6056.59|6056.09|6055.59|416
1739199740000|2025-02-10 15:02:20|6056.84|6056.34|6056.59|6056.09|6057.09|6056.59|6056.34|6055.84|471
1739199750000|2025-02-10 15:02:30|6056.84|6056.34|6056.59|6056.09|6056.84|6056.34|6056.09|6055.59|499
1739199760000|2025-02-10 15:02:40|6056.84|6056.34|6056.09|6055.59|6056.84|6056.34|6056.09|6055.59|739
1739199770000|2025-02-10 15:02:50|6055.84|6055.34|6055.09|6054.59|6056.34|6055.84|6054.84|6054.34|823
1739199780000|2025-02-10 15:03:00|6054.84|6054.34|6056.59|6056.09|6056.84|6056.34|6054.84|6054.34|781
1739199790000|2025-02-10 15:03:10|6056.34|6055.84|6056.09|6055.59|6056.59|6056.09|6056.09|6055.59|335
1739199800000|2025-02-10 15:03:20|6056.34|6055.84|6056.59|6056.09|6056.59|6056.09|6055.84|6055.34|279
1739199810000|2025-02-10 15:03:30|6056.34|6055.84|6057.09|6056.59|6057.09|6056.59|6056.09|6055.59|420
1739199820000|2025-02-10 15:03:40|6056.84|6056.34|6057.84|6057.34|6057.84|6057.34|6056.84|6056.34|651
1739199830000|2025-02-10 15:03:50|6058.09|6057.59|6057.34|6056.84|6058.09|6057.59|6057.34|6056.84|657
1739199840000|2025-02-10 15:04:00|6057.59|6057.09|6057.59|6057.09|6057.59|6057.09|6057.09|6056.59|561
1739199850000|2025-02-10 15:04:10|6057.34|6056.84|6057.34|6056.84|6057.59|6057.09|6057.09|6056.59|396
1739199860000|2025-02-10 15:04:20|6057.59|6057.09|6057.84|6057.34|6057.84|6057.34|6057.59|6057.09|149
1739199870000|2025-02-10 15:04:30|6058.09|6057.59|6058.09|6057.59|6058.09|6057.59|6057.84|6057.34|342
1739199880000|2025-02-10 15:04:40|6058.84|6058.34|6058.84|6058.34|6059.09|6058.59|6058.84|6058.34|718
1739199890000|2025-02-10 15:04:50|6059.09|6058.59|6059.59|6059.09|6059.84|6059.34|6059.09|6058.59|766
1739199900000|2025-02-10 15:05:00|6059.84|6059.34|6059.84|6059.34|6059.84|6059.34|6059.09|6058.59|1018
1739199910000|2025-02-10 15:05:10|6060.09|6059.59|6059.34|6058.84|6060.09|6059.59|6059.34|6058.84|514
1739199920000|2025-02-10 15:05:20|6059.59|6059.09|6062.09|6061.59|6063.84|6063.34|6059.59|6059.09|4401
1739199930000|2025-02-10 15:05:30|6061.84|6061.34|6062.34|6061.84|6062.34|6061.84|6061.34|6060.84|1328
1739199940000|2025-02-10 15:05:40|6062.59|6062.09|6062.84|6062.34|6063.34|6062.84|6062.59|6062.09|1468
1739199950000|2025-02-10 15:05:50|6062.59|6062.09|6062.59|6062.09|6063.09|6062.59|6062.59|6062.09|759
1739199960000|2025-02-10 15:06:00|6062.84|6062.34|6063.84|6063.34|6064.09|6063.59|6062.59|6062.09|1328
1739199970000|2025-02-10 15:06:10|6064.09|6063.59|6064.34|6063.84|6065.09|6064.59|6063.84|6063.34|1684
1739199980000|2025-02-10 15:06:20|6064.59|6064.09|6064.59|6064.09|6064.84|6064.34|6064.34|6063.84|1225
1739199990000|2025-02-10 15:06:30|6064.34|6063.84|6063.59|6063.09|6064.59|6064.09|6063.34|6062.84|909
1739200000000|2025-02-10 15:06:40|6063.84|6063.34|6063.59|6063.09|6064.09|6063.59|6063.34|6062.84|495
1739200010000|2025-02-10 15:06:50|6063.34|6062.84|6062.84|6062.34|6063.59|6063.09|6062.59|6062.09|1015
1739200020000|2025-02-10 15:07:00|6063.09|6062.59|6063.34|6062.84|6063.34|6062.84|6063.09|6062.59|378
1739200030000|2025-02-10 15:07:10|6063.09|6062.59|6063.09|6062.59|6063.34|6062.84|6062.59|6062.09|757
1739200040000|2025-02-10 15:07:20|6062.84|6062.34|6062.84|6062.34|6063.34|6062.84|6062.84|6062.34|598
1739200050000|2025-02-10 15:07:30|6062.96|6062.46|6063.59|6063.09|6063.84|6063.34|6062.84|6062.34|490
1739200060000|2025-02-10 15:07:40|6063.84|6063.34|6063.34|6062.84|6063.84|6063.34|6062.84|6062.34|404
1739200070000|2025-02-10 15:07:50|6063.59|6063.09|6063.59|6063.09|6063.84|6063.34|6063.34|6062.84|346
1739200080000|2025-02-10 15:08:00|6063.84|6063.34|6064.09|6063.59|6064.09|6063.59|6063.34|6062.84|556
1739200090000|2025-02-10 15:08:10|6063.84|6063.34|6063.84|6063.34|6063.84|6063.34|6063.34|6062.84|309
1739200100000|2025-02-10 15:08:20|6064.09|6063.59|6064.34|6063.84|6064.34|6063.84|6063.59|6063.09|675
1739200110000|2025-02-10 15:08:30|6064.59|6064.09|6065.84|6065.34|6065.84|6065.34|6064.59|6064.09|1195
1739200120000|2025-02-10 15:08:40|6066.09|6065.59|6065.59|6065.09|6066.09|6065.59|6065.59|6065.09|1134
1739200130000|2025-02-10 15:08:50|6065.84|6065.34|6065.09|6064.59|6066.34|6065.84|6065.09|6064.59|961
1739200140000|2025-02-10 15:09:00|6065.34|6064.84|6064.84|6064.34|6065.34|6064.84|6064.59|6064.09|650
1739200150000|2025-02-10 15:09:10|6064.59|6064.09|6064.09|6063.59|6065.09|6064.59|6064.09|6063.59|644
1739200160000|2025-02-10 15:09:20|6063.84|6063.34|6063.34|6062.84|6064.09|6063.59|6063.34|6062.84|529
1739200170000|2025-02-10 15:09:30|6063.59|6063.09|6063.84|6063.34|6064.34|6063.84|6063.59|6063.09|498
1739200180000|2025-02-10 15:09:40|6064.09|6063.59|6064.09|6063.59|6064.09|6063.59|6063.84|6063.34|297
1739200190000|2025-02-10 15:09:50|6064.34|6063.84|6064.09|6063.59|6064.34|6063.84|6064.09|6063.59|429
1739200200000|2025-02-10 15:10:00|6063.84|6063.34|6064.84|6064.34|6064.84|6064.34|6063.84|6063.34|702
1739200210000|2025-02-10 15:10:10|6064.59|6064.09|6064.59|6064.09|6065.34|6064.84|6064.59|6064.09|594
1739200220000|2025-02-10 15:10:20|6065.09|6064.59|6064.59|6064.09|6065.34|6064.84|6064.34|6063.84|310
1739200230000|2025-02-10 15:10:30|6064.34|6063.84|6064.84|6064.34|6065.09|6064.59|6064.34|6063.84|433
1739200240000|2025-02-10 15:10:40|6064.59|6064.09|6064.09|6063.59|6064.84|6064.34|6063.84|6063.34|541
1739200250000|2025-02-10 15:10:50|6064.34|6063.84|6063.84|6063.34|6064.34|6063.84|6063.34|6062.84|587
1739200260000|2025-02-10 15:11:00|6064.09|6063.59|6063.34|6062.84|6064.09|6063.59|6063.34|6062.84|320
1739200270000|2025-02-10 15:11:10|6063.59|6063.09|6063.59|6063.09|6063.84|6063.34|6062.84|6062.34|736
1739200280000|2025-02-10 15:11:20|6063.84|6063.34|6063.59|6063.09|6063.84|6063.34|6063.34|6062.84|470
1739200290000|2025-02-10 15:11:30|6063.34|6062.84|6063.84|6063.34|6063.84|6063.34|6063.34|6062.84|265
1739200300000|2025-02-10 15:11:40|6063.59|6063.09|6063.09|6062.59|6063.59|6063.09|6063.09|6062.59|246
1739200310000|2025-02-10 15:11:50|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6062.09|6061.59|594
1739200320000|2025-02-10 15:12:00|6062.84|6062.34|6062.59|6062.09|6063.09|6062.59|6062.34|6061.84|491
1739200330000|2025-02-10 15:12:10|6062.34|6061.84|6061.84|6061.34|6062.34|6061.84|6061.34|6060.84|636
1739200340000|2025-02-10 15:12:20|6062.09|6061.59|6061.34|6060.84|6062.09|6061.59|6060.59|6060.09|614
1739200350000|2025-02-10 15:12:30|6061.59|6061.09|6061.71|6061.21|6061.84|6061.34|6061.34|6060.84|277
1739200360000|2025-02-10 15:12:40|6061.59|6061.09|6061.84|6061.34|6061.96|6061.46|6061.59|6061.09|311
1739200370000|2025-02-10 15:12:50|6062.09|6061.59|6062.59|6062.09|6062.59|6062.09|6061.84|6061.34|370
1739200380000|2025-02-10 15:13:00|6062.84|6062.34|6062.84|6062.34|6062.84|6062.34|6062.34|6061.84|471
1739200390000|2025-02-10 15:13:10|6063.09|6062.59|6063.34|6062.84|6063.59|6063.09|6063.09|6062.59|535
1739200400000|2025-02-10 15:13:20|6063.59|6063.09|6063.09|6062.59|6063.59|6063.09|6062.84|6062.34|246
1739200410000|2025-02-10 15:13:30|6063.34|6062.84|6063.09|6062.59|6063.34|6062.84|6063.09|6062.59|179
1739200420000|2025-02-10 15:13:40|6062.84|6062.34|6063.34|6062.84|6063.59|6063.09|6062.84|6062.34|280
1739200430000|2025-02-10 15:13:50|6063.09|6062.59|6063.59|6063.09|6063.59|6063.09|6063.09|6062.59|243
1739200440000|2025-02-10 15:14:00|6063.34|6062.84|6062.84|6062.34|6063.59|6063.09|6062.84|6062.34|413
1739200450000|2025-02-10 15:14:10|6063.34|6062.84|6062.34|6061.84|6063.34|6062.84|6062.09|6061.59|651
1739200460000|2025-02-10 15:14:20|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6061.84|6061.34|312
1739200470000|2025-02-10 15:14:30|6062.09|6061.59|6061.84|6061.34|6062.34|6061.84|6061.84|6061.34|194
1739200480000|2025-02-10 15:14:40|6062.09|6061.59|6062.09|6061.59|6062.09|6061.59|6061.84|6061.34|351
1739200490000|2025-02-10 15:14:50|6062.34|6061.84|6062.09|6061.59|6062.34|6061.84|6062.09|6061.59|452
1739200500000|2025-02-10 15:15:00|6062.34|6061.84|6061.84|6061.34|6062.59|6062.09|6061.84|6061.34|554
1739200510000|2025-02-10 15:15:10|6062.09|6061.59|6061.59|6061.09|6062.09|6061.59|6061.59|6061.09|461
1739200520000|2025-02-10 15:15:20|6061.34|6060.84|6061.09|6060.59|6061.59|6061.09|6060.84|6060.34|427
1739200530000|2025-02-10 15:15:30|6060.84|6060.34|6061.34|6060.84|6061.59|6061.09|6060.59|6060.09|450
1739200540000|2025-02-10 15:15:40|6061.59|6061.09|6061.59|6061.09|6062.09|6061.59|6061.59|6061.09|352
1739200550000|2025-02-10 15:15:50|6061.84|6061.34|6062.46|6061.96|6062.59|6062.09|6061.84|6061.34|599
1739200560000|2025-02-10 15:16:00|6062.59|6062.09|6063.09|6062.59|6063.09|6062.59|6062.59|6062.09|377
1739200570000|2025-02-10 15:16:10|6063.59|6063.09|6062.84|6062.34|6063.59|6063.09|6062.84|6062.34|472
1739200580000|2025-02-10 15:16:20|6063.09|6062.59|6062.84|6062.34|6063.09|6062.59|6062.84|6062.34|243
1739200590000|2025-02-10 15:16:30|6063.09|6062.59|6063.09|6062.59|6063.09|6062.59|6062.84|6062.34|133
1739200600000|2025-02-10 15:16:40|6062.84|6062.34|6062.34|6061.84|6062.84|6062.34|6062.34|6061.84|223
1739200610000|2025-02-10 15:16:50|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6062.09|6061.59|166
1739200620000|2025-02-10 15:17:00|6062.09|6061.59|6061.84|6061.34|6062.34|6061.84|6061.59|6061.09|541
1739200630000|2025-02-10 15:17:10|6062.09|6061.59|6062.21|6061.71|6062.34|6061.84|6062.09|6061.59|197
1739200640000|2025-02-10 15:17:20|6062.09|6061.59|6061.84|6061.34|6062.34|6061.84|6061.84|6061.34|476
1739200650000|2025-02-10 15:17:30|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6061.84|6061.34|276
1739200660000|2025-02-10 15:17:40|6062.59|6062.09|6062.09|6061.59|6062.84|6062.34|6062.09|6061.59|312
1739200670000|2025-02-10 15:17:50|6062.34|6061.84|6062.59|6062.09|6062.84|6062.34|6062.34|6061.84|239
1739200680000|2025-02-10 15:18:00|6062.84|6062.34|6063.09|6062.59|6063.34|6062.84|6062.59|6062.09|281
1739200690000|2025-02-10 15:18:10|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6062.34|6061.84|279
1739200700000|2025-02-10 15:18:20|6062.34|6061.84|6063.09|6062.59|6063.34|6062.84|6062.34|6061.84|205
1739200710000|2025-02-10 15:18:30|6063.34|6062.84|6063.09|6062.59|6063.34|6062.84|6062.84|6062.34|195
1739200720000|2025-02-10 15:18:40|6062.84|6062.34|6063.09|6062.59|6063.34|6062.84|6062.59|6062.09|205
1739200730000|2025-02-10 15:18:50|6062.84|6062.34|6062.71|6062.21|6063.09|6062.59|6062.59|6062.09|135
1739200740000|2025-02-10 15:19:00|6062.84|6062.34|6062.34|6061.84|6062.84|6062.34|6062.09|6061.59|201
1739200750000|2025-02-10 15:19:10|6062.09|6061.59|6061.59|6061.09|6062.34|6061.84|6061.59|6061.09|285
1739200760000|2025-02-10 15:19:20|6061.84|6061.34|6061.59|6061.09|6061.84|6061.34|6061.59|6061.09|385
1739200770000|2025-02-10 15:19:30|6061.84|6061.34|6062.34|6061.84|6062.34|6061.84|6061.84|6061.34|225
1739200780000|2025-02-10 15:19:40|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6062.09|6061.59|247
1739200790000|2025-02-10 15:19:50|6062.59|6062.09|6062.34|6061.84|6062.59|6062.09|6062.34|6061.84|214
1739200800000|2025-02-10 15:20:00|6062.09|6061.59|6061.84|6061.34|6062.34|6061.84|6061.84|6061.34|237
1739200810000|2025-02-10 15:20:10|6061.59|6061.09|6062.34|6061.84|6062.34|6061.84|6061.59|6061.09|259
1739200820000|2025-02-10 15:20:20|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6062.09|6061.59|225
1739200830000|2025-02-10 15:20:30|6062.09|6061.59|6061.34|6060.84|6062.09|6061.59|6061.34|6060.84|175
1739200840000|2025-02-10 15:20:40|6061.59|6061.09|6061.84|6061.34|6061.84|6061.34|6061.34|6060.84|311
1739200850000|2025-02-10 15:20:50|6062.09|6061.59|6061.84|6061.34|6062.09|6061.59|6061.84|6061.34|125
1739200860000|2025-02-10 15:21:00|6062.09|6061.59|6061.34|6060.84|6062.09|6061.59|6061.34|6060.84|222
1739200870000|2025-02-10 15:21:10|6061.09|6060.59|6059.84|6059.34|6061.34|6060.84|6059.84|6059.34|800
1739200880000|2025-02-10 15:21:20|6059.59|6059.09|6059.84|6059.34|6059.84|6059.34|6059.59|6059.09|544
1739200890000|2025-02-10 15:21:30|6060.09|6059.59|6059.84|6059.34|6060.34|6059.84|6059.59|6059.09|553
1739200900000|2025-02-10 15:21:40|6059.71|6059.21|6060.09|6059.59|6060.34|6059.84|6059.71|6059.21|284
1739200910000|2025-02-10 15:21:50|6059.84|6059.34|6059.84|6059.34|6060.09|6059.59|6059.84|6059.34|413
1739200920000|2025-02-10 15:22:00|6060.09|6059.59|6061.09|6060.59|6061.09|6060.59|6059.59|6059.09|610
1739200930000|2025-02-10 15:22:10|6060.84|6060.34|6062.59|6062.09|6062.59|6062.09|6060.84|6060.34|428
1739200940000|2025-02-10 15:22:20|6062.84|6062.34|6063.84|6063.34|6064.34|6063.84|6062.84|6062.34|1387
1739200950000|2025-02-10 15:22:30|6064.09|6063.59|6063.59|6063.09|6064.09|6063.59|6063.59|6063.09|614
1739200960000|2025-02-10 15:22:40|6063.84|6063.34|6064.34|6063.84|6064.34|6063.84|6063.59|6063.09|410
1739200970000|2025-02-10 15:22:50|6064.09|6063.59|6063.84|6063.34|6064.09|6063.59|6063.59|6063.09|284
1739200980000|2025-02-10 15:23:00|6064.09|6063.59|6064.84|6064.34|6065.09|6064.59|6063.84|6063.34|515
1739200990000|2025-02-10 15:23:10|6064.59|6064.09|6064.84|6064.34|6064.84|6064.34|6064.59|6064.09|708
1739201000000|2025-02-10 15:23:20|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|710
1739201010000|2025-02-10 15:23:30|6064.84|6064.34|6065.09|6064.59|6065.09|6064.59|6064.34|6063.84|519
1739201020000|2025-02-10 15:23:40|6064.84|6064.34|6064.84|6064.34|6065.34|6064.84|6064.84|6064.34|313
1739201030000|2025-02-10 15:23:50|6065.09|6064.59|6064.84|6064.34|6065.34|6064.84|6064.84|6064.34|269
1739201040000|2025-02-10 15:24:00|6064.59|6064.09|6065.09|6064.59|6065.34|6064.84|6064.59|6064.09|364
1739201050000|2025-02-10 15:24:10|6065.34|6064.84|6064.84|6064.34|6065.34|6064.84|6064.59|6064.09|274
1739201060000|2025-02-10 15:24:20|6065.09|6064.59|6064.09|6063.59|6065.09|6064.59|6064.09|6063.59|416
1739201070000|2025-02-10 15:24:30|6064.34|6063.84|6063.84|6063.34|6064.34|6063.84|6063.59|6063.09|351
1739201080000|2025-02-10 15:24:40|6063.59|6063.09|6063.84|6063.34|6064.34|6063.84|6063.59|6063.09|252
1739201090000|2025-02-10 15:24:50|6063.59|6063.09|6063.09|6062.59|6063.59|6063.09|6062.84|6062.34|347
1739201100000|2025-02-10 15:25:00|6062.84|6062.34|6062.84|6062.34|6063.09|6062.59|6062.84|6062.34|356
1739201110000|2025-02-10 15:25:10|6063.09|6062.59|6063.09|6062.59|6063.09|6062.59|6062.34|6061.84|529
1739201120000|2025-02-10 15:25:20|6063.34|6062.84|6063.09|6062.59|6063.34|6062.84|6063.09|6062.59|174
1739201130000|2025-02-10 15:25:30|6062.84|6062.34|6062.59|6062.09|6063.09|6062.59|6062.59|6062.09|147
1739201140000|2025-02-10 15:25:40|6062.84|6062.34|6063.09|6062.59|6063.59|6063.09|6062.84|6062.34|331
1739201150000|2025-02-10 15:25:50|6063.34|6062.84|6063.34|6062.84|6063.59|6063.09|6063.09|6062.59|139
1739201160000|2025-02-10 15:26:00|6063.59|6063.09|6063.59|6063.09|6063.59|6063.09|6063.34|6062.84|327
1739201170000|2025-02-10 15:26:10|6063.34|6062.84|6064.59|6064.09|6064.59|6064.09|6063.34|6062.84|426
1739201180000|2025-02-10 15:26:20|6064.34|6063.84|6063.84|6063.34|6064.34|6063.84|6063.84|6063.34|310
1739201190000|2025-02-10 15:26:30|6064.09|6063.59|6064.09|6063.59|6064.09|6063.59|6063.59|6063.09|163
1739201200000|2025-02-10 15:26:40|6063.84|6063.34|6064.59|6064.09|6064.59|6064.09|6063.84|6063.34|207
1739201210000|2025-02-10 15:26:50|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|86
1739201220000|2025-02-10 15:27:00|6064.59|6064.09|6064.59|6064.09|6064.59|6064.09|6064.34|6063.84|219
1739201230000|2025-02-10 15:27:10|6064.34|6063.84|6064.34|6063.84|6064.59|6064.09|6064.34|6063.84|256
1739201240000|2025-02-10 15:27:20|6064.59|6064.09|6064.34|6063.84|6064.59|6064.09|6064.34|6063.84|115
1739201250000|2025-02-10 15:27:30|6064.09|6063.59|6064.59|6064.09|6064.59|6064.09|6064.09|6063.59|138
1739201260000|2025-02-10 15:27:40|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|178
1739201270000|2025-02-10 15:27:50|6064.59|6064.09|6064.84|6064.34|6064.84|6064.34|6064.46|6063.96|197
1739201280000|2025-02-10 15:28:00|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|337
1739201290000|2025-02-10 15:28:10|6065.34|6064.84|6065.59|6065.09|6065.84|6065.34|6065.34|6064.84|675
1739201300000|2025-02-10 15:28:20|6065.84|6065.34|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|344
1739201310000|2025-02-10 15:28:30|6065.84|6065.34|6066.34|6065.84|6066.34|6065.84|6065.84|6065.34|396
1739201320000|2025-02-10 15:28:40|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|590
1739201330000|2025-02-10 15:28:50|6065.84|6065.34|6066.09|6065.59|6066.09|6065.59|6065.59|6065.09|292
1739201340000|2025-02-10 15:29:00|6066.34|6065.84|6065.59|6065.09|6066.34|6065.84|6065.59|6065.09|339
1739201350000|2025-02-10 15:29:10|6065.84|6065.34|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|589
1739201360000|2025-02-10 15:29:20|6065.59|6065.09|6065.09|6064.59|6065.59|6065.09|6064.84|6064.34|343
1739201370000|2025-02-10 15:29:30|6065.34|6064.84|6065.59|6065.09|6065.59|6065.09|6065.09|6064.59|337
1739201380000|2025-02-10 15:29:40|6065.34|6064.84|6065.09|6064.59|6065.59|6065.09|6065.09|6064.59|293
1739201390000|2025-02-10 15:29:50|6065.34|6064.84|6065.84|6065.34|6065.84|6065.34|6065.34|6064.84|347
1739201400000|2025-02-10 15:30:00|6066.09|6065.59|6066.59|6066.09|6066.84|6066.34|6066.09|6065.59|1019
1739201410000|2025-02-10 15:30:10|6066.34|6065.84|6067.09|6066.59|6067.34|6066.84|6066.34|6065.84|1007
1739201420000|2025-02-10 15:30:20|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.59|6066.09|314
1739201430000|2025-02-10 15:30:30|6067.59|6067.09|6067.59|6067.09|6068.09|6067.59|6067.34|6066.84|763
1739201440000|2025-02-10 15:30:40|6067.34|6066.84|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|319
1739201450000|2025-02-10 15:30:50|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|262
1739201460000|2025-02-10 15:31:00|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|272
1739201470000|2025-02-10 15:31:10|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|386
1739201480000|2025-02-10 15:31:20|6067.84|6067.34|6067.09|6066.59|6067.84|6067.34|6066.84|6066.34|341
1739201490000|2025-02-10 15:31:30|6066.84|6066.34|6067.84|6067.34|6067.84|6067.34|6066.84|6066.34|551
1739201500000|2025-02-10 15:31:40|6068.09|6067.59|6067.59|6067.09|6068.09|6067.59|6067.34|6066.84|412
1739201510000|2025-02-10 15:31:50|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|293
1739201520000|2025-02-10 15:32:00|6067.34|6066.84|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|303
1739201530000|2025-02-10 15:32:10|6067.34|6066.84|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|301
1739201540000|2025-02-10 15:32:20|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|402
1739201550000|2025-02-10 15:32:30|6067.59|6067.09|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|234
1739201560000|2025-02-10 15:32:40|6067.09|6066.59|6067.34|6066.84|6067.59|6067.09|6067.09|6066.59|185
1739201570000|2025-02-10 15:32:50|6067.59|6067.09|6067.84|6067.34|6068.09|6067.59|6067.59|6067.09|430
1739201580000|2025-02-10 15:33:00|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|303
1739201590000|2025-02-10 15:33:10|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|254
1739201600000|2025-02-10 15:33:20|6067.34|6066.84|6067.84|6067.34|6068.09|6067.59|6067.34|6066.84|298
1739201610000|2025-02-10 15:33:30|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6067.59|6067.09|280
1739201620000|2025-02-10 15:33:40|6067.96|6067.46|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|167
1739201630000|2025-02-10 15:33:50|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|259
1739201640000|2025-02-10 15:34:00|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|352
1739201650000|2025-02-10 15:34:10|6067.84|6067.34|6067.34|6066.84|6067.84|6067.34|6067.34|6066.84|469
1739201660000|2025-02-10 15:34:20|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|414
1739201670000|2025-02-10 15:34:30|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.59|6067.09|418
1739201680000|2025-02-10 15:34:40|6067.59|6067.09|6067.09|6066.59|6067.84|6067.34|6067.09|6066.59|261
1739201690000|2025-02-10 15:34:50|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|1020
1739201700000|2025-02-10 15:35:00|6066.34|6065.84|6066.84|6066.34|6067.09|6066.59|6066.34|6065.84|529
1739201710000|2025-02-10 15:35:10|6067.09|6066.59|6067.09|6066.59|6067.34|6066.84|6066.84|6066.34|181
1739201720000|2025-02-10 15:35:20|6066.84|6066.34|6066.59|6066.09|6067.09|6066.59|6066.59|6066.09|337
1739201730000|2025-02-10 15:35:30|6066.84|6066.34|6067.34|6066.84|6067.34|6066.84|6066.59|6066.09|212
1739201740000|2025-02-10 15:35:40|6067.59|6067.09|6067.09|6066.59|6067.59|6067.09|6067.09|6066.59|441
1739201750000|2025-02-10 15:35:50|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|74
1739201760000|2025-02-10 15:36:00|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|228
1739201770000|2025-02-10 15:36:10|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|251
1739201780000|2025-02-10 15:36:20|6067.09|6066.59|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|273
1739201790000|2025-02-10 15:36:30|6067.84|6067.34|6067.09|6066.59|6067.84|6067.34|6067.09|6066.59|411
1739201800000|2025-02-10 15:36:40|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|123
1739201810000|2025-02-10 15:36:50|6067.09|6066.59|6066.84|6066.34|6067.09|6066.59|6066.84|6066.34|278
1739201820000|2025-02-10 15:37:00|6067.09|6066.59|6066.84|6066.34|6067.34|6066.84|6066.34|6065.84|294
1739201830000|2025-02-10 15:37:10|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.34|6065.84|340
1739201840000|2025-02-10 15:37:20|6067.09|6066.59|6066.34|6065.84|6067.09|6066.59|6066.34|6065.84|222
1739201850000|2025-02-10 15:37:30|6066.09|6065.59|6066.84|6066.34|6066.84|6066.34|6066.09|6065.59|312
1739201860000|2025-02-10 15:37:40|6066.59|6066.09|6065.84|6065.34|6066.59|6066.09|6065.84|6065.34|252
1739201870000|2025-02-10 15:37:50|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|216
1739201880000|2025-02-10 15:38:00|6066.34|6065.84|6065.84|6065.34|6066.59|6066.09|6065.84|6065.34|260
1739201890000|2025-02-10 15:38:10|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|198
1739201900000|2025-02-10 15:38:20|6065.84|6065.34|6066.09|6065.59|6066.09|6065.59|6065.34|6064.84|656
1739201910000|2025-02-10 15:38:30|6065.84|6065.34|6065.96|6065.46|6066.09|6065.59|6065.34|6064.84|361
1739201920000|2025-02-10 15:38:40|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6065.84|6065.34|359
1739201930000|2025-02-10 15:38:50|6066.09|6065.59|6065.96|6065.46|6066.34|6065.84|6065.84|6065.34|287
1739201940000|2025-02-10 15:39:00|6066.09|6065.59|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|375
1739201950000|2025-02-10 15:39:10|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|200
1739201960000|2025-02-10 15:39:20|6066.34|6065.84|6066.34|6065.84|6066.84|6066.34|6066.34|6065.84|297
1739201970000|2025-02-10 15:39:30|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|351
1739201980000|2025-02-10 15:39:40|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|89
1739201990000|2025-02-10 15:39:50|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6065.59|6065.09|521
1739202000000|2025-02-10 15:40:00|6066.34|6065.84|6067.34|6066.84|6067.34|6066.84|6066.34|6065.84|419
1739202010000|2025-02-10 15:40:10|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|296
1739202020000|2025-02-10 15:40:20|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|454
1739202030000|2025-02-10 15:40:30|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|294
1739202040000|2025-02-10 15:40:40|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|265
1739202050000|2025-02-10 15:40:50|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|215
1739202060000|2025-02-10 15:41:00|6067.34|6066.84|6067.09|6066.59|6067.84|6067.34|6067.09|6066.59|365
1739202070000|2025-02-10 15:41:10|6067.34|6066.84|6067.09|6066.59|6067.34|6066.84|6067.09|6066.59|163
1739202080000|2025-02-10 15:41:20|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|105
1739202090000|2025-02-10 15:41:30|6067.84|6067.34|6066.84|6066.34|6067.84|6067.34|6066.84|6066.34|439
1739202100000|2025-02-10 15:41:40|6067.09|6066.59|6066.84|6066.34|6067.09|6066.59|6066.84|6066.34|283
1739202110000|2025-02-10 15:41:50|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|318
1739202120000|2025-02-10 15:42:00|6066.59|6066.09|6065.84|6065.34|6066.59|6066.09|6065.84|6065.34|478
1739202130000|2025-02-10 15:42:10|6065.71|6065.21|6064.59|6064.09|6065.71|6065.21|6064.59|6064.09|523
1739202140000|2025-02-10 15:42:20|6064.34|6063.84|6064.09|6063.59|6064.59|6064.09|6064.09|6063.59|672
1739202150000|2025-02-10 15:42:30|6064.34|6063.84|6064.59|6064.09|6065.09|6064.59|6064.34|6063.84|357
1739202160000|2025-02-10 15:42:40|6064.84|6064.34|6064.84|6064.34|6065.09|6064.59|6064.59|6064.09|383
1739202170000|2025-02-10 15:42:50|6064.59|6064.09|6064.34|6063.84|6064.59|6064.09|6064.09|6063.59|239
1739202180000|2025-02-10 15:43:00|6064.09|6063.59|6064.09|6063.59|6064.59|6064.09|6064.09|6063.59|324
1739202190000|2025-02-10 15:43:10|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6064.09|6063.59|385
1739202200000|2025-02-10 15:43:20|6064.09|6063.59|6064.84|6064.34|6065.09|6064.59|6063.84|6063.34|437
1739202210000|2025-02-10 15:43:30|6065.09|6064.59|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|307
1739202220000|2025-02-10 15:43:40|6065.09|6064.59|6064.59|6064.09|6065.34|6064.84|6064.59|6064.09|673
1739202230000|2025-02-10 15:43:50|6064.84|6064.34|6065.09|6064.59|6065.09|6064.59|6064.84|6064.34|211
1739202240000|2025-02-10 15:44:00|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|450
1739202250000|2025-02-10 15:44:10|6065.09|6064.59|6065.34|6064.84|6065.59|6065.09|6065.09|6064.59|196
1739202260000|2025-02-10 15:44:20|6065.59|6065.09|6066.09|6065.59|6066.09|6065.59|6065.34|6064.84|552
1739202270000|2025-02-10 15:44:30|6066.34|6065.84|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|368
1739202280000|2025-02-10 15:44:40|6066.09|6065.59|6066.59|6066.09|6066.59|6066.09|6066.09|6065.59|211
1739202290000|2025-02-10 15:44:50|6066.84|6066.34|6066.59|6066.09|6066.84|6066.34|6066.34|6065.84|313
1739202300000|2025-02-10 15:45:00|6066.84|6066.34|6067.34|6066.84|6067.34|6066.84|6066.84|6066.34|532
1739202310000|2025-02-10 15:45:10|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|356
1739202320000|2025-02-10 15:45:20|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.59|6067.09|519
1739202330000|2025-02-10 15:45:30|6068.34|6067.84|6070.09|6069.59|6070.09|6069.59|6068.09|6067.59|3199
1739202340000|2025-02-10 15:45:40|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6069.84|6069.34|588
1739202350000|2025-02-10 15:45:50|6070.34|6069.84|6070.09|6069.59|6070.59|6070.09|6069.84|6069.34|573
1739202360000|2025-02-10 15:46:00|6069.84|6069.34|6070.09|6069.59|6070.34|6069.84|6069.84|6069.34|388
1739202370000|2025-02-10 15:46:10|6069.84|6069.34|6069.59|6069.09|6070.09|6069.59|6069.34|6068.84|745
1739202380000|2025-02-10 15:46:20|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|193
1739202390000|2025-02-10 15:46:30|6069.09|6068.59|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|185
1739202400000|2025-02-10 15:46:40|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.09|6068.59|318
1739202410000|2025-02-10 15:46:50|6069.84|6069.34|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|210
1739202420000|2025-02-10 15:47:00|6069.71|6069.21|6069.84|6069.34|6070.09|6069.59|6069.59|6069.09|225
1739202430000|2025-02-10 15:47:10|6070.09|6069.59|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|183
1739202440000|2025-02-10 15:47:20|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|180
1739202450000|2025-02-10 15:47:30|6069.84|6069.34|6070.09|6069.59|6070.34|6069.84|6069.84|6069.34|252
1739202460000|2025-02-10 15:47:40|6070.34|6069.84|6070.34|6069.84|6070.59|6070.09|6070.09|6069.59|345
1739202470000|2025-02-10 15:47:50|6070.59|6070.09|6070.84|6070.34|6070.84|6070.34|6070.59|6070.09|228
1739202480000|2025-02-10 15:48:00|6071.09|6070.59|6071.84|6071.34|6071.84|6071.34|6071.09|6070.59|1035
1739202490000|2025-02-10 15:48:10|6071.59|6071.09|6071.09|6070.59|6071.59|6071.09|6070.59|6070.09|417
1739202500000|2025-02-10 15:48:20|6070.84|6070.34|6070.84|6070.34|6071.09|6070.59|6070.84|6070.34|444
1739202510000|2025-02-10 15:48:30|6071.09|6070.59|6070.84|6070.34|6071.09|6070.59|6070.84|6070.34|210
1739202520000|2025-02-10 15:48:40|6070.96|6070.46|6071.09|6070.59|6071.09|6070.59|6070.84|6070.34|92
1739202530000|2025-02-10 15:48:50|6070.84|6070.34|6070.84|6070.34|6071.09|6070.59|6070.84|6070.34|196
1739202540000|2025-02-10 15:49:00|6071.09|6070.59|6070.09|6069.59|6071.09|6070.59|6069.84|6069.34|519
1739202550000|2025-02-10 15:49:10|6069.84|6069.34|6070.09|6069.59|6070.34|6069.84|6069.84|6069.34|126
1739202560000|2025-02-10 15:49:20|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.59|6069.09|316
1739202570000|2025-02-10 15:49:30|6070.09|6069.59|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|208
1739202580000|2025-02-10 15:49:40|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|179
1739202590000|2025-02-10 15:49:50|6070.59|6070.09|6070.84|6070.34|6070.84|6070.34|6070.59|6070.09|257
1739202600000|2025-02-10 15:50:00|6070.59|6070.09|6070.59|6070.09|6071.09|6070.59|6070.59|6070.09|482
1739202610000|2025-02-10 15:50:10|6070.84|6070.34|6070.34|6069.84|6070.84|6070.34|6070.09|6069.59|245
1739202620000|2025-02-10 15:50:20|6070.09|6069.59|6070.34|6069.84|6070.59|6070.09|6070.09|6069.59|136
1739202630000|2025-02-10 15:50:30|6070.59|6070.09|6069.59|6069.09|6070.59|6070.09|6069.59|6069.09|761
1739202640000|2025-02-10 15:50:40|6069.84|6069.34|6069.84|6069.34|6070.09|6069.59|6069.59|6069.09|377
1739202650000|2025-02-10 15:50:50|6070.09|6069.59|6070.59|6070.09|6070.59|6070.09|6070.09|6069.59|287
1739202660000|2025-02-10 15:51:00|6070.46|6069.96|6070.59|6070.09|6070.84|6070.34|6070.09|6069.59|237
1739202670000|2025-02-10 15:51:10|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|225
1739202680000|2025-02-10 15:51:20|6070.59|6070.09|6070.34|6069.84|6070.59|6070.09|6070.09|6069.59|336
1739202690000|2025-02-10 15:51:30|6070.09|6069.59|6070.09|6069.59|6070.34|6069.84|6069.84|6069.34|348
1739202700000|2025-02-10 15:51:40|6070.34|6069.84|6070.34|6069.84|6070.59|6070.09|6070.09|6069.59|168
1739202710000|2025-02-10 15:51:50|6070.59|6070.09|6070.34|6069.84|6070.59|6070.09|6070.34|6069.84|194
1739202720000|2025-02-10 15:52:00|6070.59|6070.09|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|340
1739202730000|2025-02-10 15:52:10|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|6070.59|6070.09|177
1739202740000|2025-02-10 15:52:20|6070.59|6070.09|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|227
1739202750000|2025-02-10 15:52:30|6070.34|6069.84|6070.34|6069.84|6070.59|6070.09|6070.34|6069.84|246
1739202760000|2025-02-10 15:52:40|6070.59|6070.09|6070.09|6069.59|6070.59|6070.09|6070.09|6069.59|290
1739202770000|2025-02-10 15:52:50|6069.84|6069.34|6069.59|6069.09|6069.84|6069.34|6069.59|6069.09|381
1739202780000|2025-02-10 15:53:00|6069.84|6069.34|6069.84|6069.34|6070.09|6069.59|6069.59|6069.09|258
1739202790000|2025-02-10 15:53:10|6070.09|6069.59|6069.84|6069.34|6070.34|6069.84|6069.84|6069.34|251
1739202800000|2025-02-10 15:53:20|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|89
1739202810000|2025-02-10 15:53:30|6069.84|6069.34|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|220
1739202820000|2025-02-10 15:53:40|6069.59|6069.09|6069.59|6069.09|6069.84|6069.34|6069.59|6069.09|296
1739202830000|2025-02-10 15:53:50|6069.34|6068.84|6069.59|6069.09|6069.59|6069.09|6068.71|6068.21|676
1739202840000|2025-02-10 15:54:00|6069.84|6069.34|6069.84|6069.34|6070.34|6069.84|6069.84|6069.34|307
1739202850000|2025-02-10 15:54:10|6070.09|6069.59|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|212
1739202860000|2025-02-10 15:54:20|6070.09|6069.59|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|215
1739202870000|2025-02-10 15:54:30|6070.09|6069.59|6069.84|6069.34|6070.09|6069.59|6069.59|6069.09|125
1739202880000|2025-02-10 15:54:40|6070.09|6069.59|6070.09|6069.59|6070.34|6069.84|6069.84|6069.34|333
1739202890000|2025-02-10 15:54:50|6070.34|6069.84|6069.84|6069.34|6070.34|6069.84|6069.84|6069.34|173
1739202900000|2025-02-10 15:55:00|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|212
1739202910000|2025-02-10 15:55:10|6070.34|6069.84|6070.84|6070.34|6071.09|6070.59|6070.34|6069.84|447
1739202920000|2025-02-10 15:55:20|6070.59|6070.09|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|278
1739202930000|2025-02-10 15:55:30|6070.84|6070.34|6070.59|6070.09|6070.84|6070.34|6070.34|6069.84|258
1739202940000|2025-02-10 15:55:40|6070.84|6070.34|6070.34|6069.84|6070.84|6070.34|6070.34|6069.84|189
1739202950000|2025-02-10 15:55:50|6070.59|6070.09|6070.34|6069.84|6070.59|6070.09|6070.09|6069.59|257
1739202960000|2025-02-10 15:56:00|6070.09|6069.59|6069.59|6069.09|6070.34|6069.84|6069.59|6069.09|317
1739202970000|2025-02-10 15:56:10|6069.34|6068.84|6070.09|6069.59|6070.09|6069.59|6069.34|6068.84|233
1739202980000|2025-02-10 15:56:20|6069.84|6069.34|6069.59|6069.09|6070.09|6069.59|6069.59|6069.09|318
1739202990000|2025-02-10 15:56:30|6069.34|6068.84|6069.34|6068.84|6069.59|6069.09|6069.09|6068.59|273
1739203000000|2025-02-10 15:56:40|6069.59|6069.09|6068.59|6068.09|6069.59|6069.09|6068.59|6068.09|429
1739203010000|2025-02-10 15:56:50|6068.84|6068.34|6068.59|6068.09|6068.84|6068.34|6068.09|6067.59|469
1739203020000|2025-02-10 15:57:00|6068.84|6068.34|6068.34|6067.84|6068.84|6068.34|6068.34|6067.84|196
1739203030000|2025-02-10 15:57:10|6068.59|6068.09|6068.34|6067.84|6068.84|6068.34|6068.34|6067.84|329
1739203040000|2025-02-10 15:57:20|6068.59|6068.09|6068.59|6068.09|6069.09|6068.59|6068.34|6067.84|268
1739203050000|2025-02-10 15:57:30|6068.84|6068.34|6069.34|6068.84|6069.34|6068.84|6068.84|6068.34|296
1739203060000|2025-02-10 15:57:40|6069.09|6068.59|6068.59|6068.09|6069.34|6068.84|6068.59|6068.09|200
1739203070000|2025-02-10 15:57:50|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|211
1739203080000|2025-02-10 15:58:00|6068.84|6068.34|6068.34|6067.84|6068.84|6068.34|6068.34|6067.84|291
1739203090000|2025-02-10 15:58:10|6068.59|6068.09|6069.34|6068.84|6069.34|6068.84|6068.59|6068.09|364
1739203100000|2025-02-10 15:58:20|6069.09|6068.59|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|204
1739203110000|2025-02-10 15:58:30|6069.59|6069.09|6069.09|6068.59|6069.59|6069.09|6069.09|6068.59|218
1739203120000|2025-02-10 15:58:40|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|158
1739203130000|2025-02-10 15:58:50|6069.59|6069.09|6069.34|6068.84|6069.84|6069.34|6069.34|6068.84|186
1739203140000|2025-02-10 15:59:00|6069.09|6068.59|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|293
1739203150000|2025-02-10 15:59:10|6069.21|6068.71|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|255
1739203160000|2025-02-10 15:59:20|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|527
1739203170000|2025-02-10 15:59:30|6068.09|6067.59|6066.84|6066.34|6068.09|6067.59|6066.84|6066.34|626
1739203180000|2025-02-10 15:59:40|6066.59|6066.09|6066.84|6066.34|6067.09|6066.59|6066.59|6066.09|607
1739203190000|2025-02-10 15:59:50|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|278
1739203200000|2025-02-10 16:00:00|6067.34|6066.84|6068.84|6068.34|6069.59|6069.09|6067.34|6066.84|1527
1739203210000|2025-02-10 16:00:10|6069.09|6068.59|6069.09|6068.59|6069.59|6069.09|6069.09|6068.59|447
1739203220000|2025-02-10 16:00:20|6069.34|6068.84|6068.34|6067.84|6069.59|6069.09|6068.09|6067.59|433
1739203230000|2025-02-10 16:00:30|6068.59|6068.09|6068.84|6068.34|6069.34|6068.84|6068.59|6068.09|300
1739203240000|2025-02-10 16:00:40|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6068.59|6068.09|223
1739203250000|2025-02-10 16:00:50|6069.34|6068.84|6068.59|6068.09|6069.34|6068.84|6068.59|6068.09|240
1739203260000|2025-02-10 16:01:00|6069.09|6068.59|6068.84|6068.34|6069.59|6069.09|6068.84|6068.34|421
1739203270000|2025-02-10 16:01:10|6068.59|6068.09|6067.84|6067.34|6068.59|6068.09|6067.84|6067.34|333
1739203280000|2025-02-10 16:01:20|6068.09|6067.59|6067.09|6066.59|6068.09|6067.59|6066.84|6066.34|496
1739203290000|2025-02-10 16:01:30|6066.84|6066.34|6067.09|6066.59|6067.59|6067.09|6066.84|6066.34|254
1739203300000|2025-02-10 16:01:40|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|310
1739203310000|2025-02-10 16:01:50|6067.34|6066.84|6068.34|6067.84|6068.34|6067.84|6067.34|6066.84|234
1739203320000|2025-02-10 16:02:00|6067.84|6067.34|6068.34|6067.84|6068.34|6067.84|6067.84|6067.34|322
1739203330000|2025-02-10 16:02:10|6068.09|6067.59|6068.34|6067.84|6068.59|6068.09|6068.09|6067.59|218
1739203340000|2025-02-10 16:02:20|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|235
1739203350000|2025-02-10 16:02:30|6068.34|6067.84|6068.09|6067.59|6068.59|6068.09|6067.84|6067.34|384
1739203360000|2025-02-10 16:02:40|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|255
1739203370000|2025-02-10 16:02:50|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|163
1739203380000|2025-02-10 16:03:00|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|222
1739203390000|2025-02-10 16:03:10|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|201
1739203400000|2025-02-10 16:03:20|6068.34|6067.84|6068.34|6067.84|6068.59|6068.09|6068.09|6067.59|266
1739203410000|2025-02-10 16:03:30|6068.09|6067.59|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|217
1739203420000|2025-02-10 16:03:40|6067.84|6067.34|6068.34|6067.84|6068.59|6068.09|6067.84|6067.34|245
1739203430000|2025-02-10 16:03:50|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.09|6067.59|327
1739203440000|2025-02-10 16:04:00|6068.59|6068.09|6067.34|6066.84|6068.59|6068.09|6067.09|6066.59|409
1739203450000|2025-02-10 16:04:10|6067.59|6067.09|6068.09|6067.59|6068.09|6067.59|6067.34|6066.84|184
1739203460000|2025-02-10 16:04:20|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.59|6067.09|172
1739203470000|2025-02-10 16:04:30|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.46|6066.96|107
1739203480000|2025-02-10 16:04:40|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|171
1739203490000|2025-02-10 16:04:50|||||||||81
1739203500000|2025-02-10 16:05:00|6067.34|6066.84|6066.59|6066.09|6067.34|6066.84|6066.09|6065.59|699
1739203510000|2025-02-10 16:05:10|6066.34|6065.84|6065.59|6065.09|6066.34|6065.84|6065.34|6064.84|500
1739203520000|2025-02-10 16:05:20|6065.84|6065.34|6065.34|6064.84|6065.84|6065.34|6065.34|6064.84|320
1739203530000|2025-02-10 16:05:30|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|228
1739203540000|2025-02-10 16:05:40|6065.34|6064.84|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|219
1739203550000|2025-02-10 16:05:50|6065.59|6065.09|6065.34|6064.84|6065.84|6065.34|6065.34|6064.84|367
1739203560000|2025-02-10 16:06:00|6065.59|6065.09|6065.59|6065.09|6065.84|6065.34|6065.34|6064.84|418
1739203570000|2025-02-10 16:06:10|6065.84|6065.34|6066.59|6066.09|6066.59|6066.09|6065.59|6065.09|339
1739203580000|2025-02-10 16:06:20|6066.84|6066.34|6066.59|6066.09|6066.84|6066.34|6066.34|6065.84|304
1739203590000|2025-02-10 16:06:30|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|142
1739203600000|2025-02-10 16:06:40|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|135
1739203610000|2025-02-10 16:06:50|6066.09|6065.59|6066.09|6065.59|6066.59|6066.09|6066.09|6065.59|304
1739203620000|2025-02-10 16:07:00|6066.34|6065.84|6065.59|6065.09|6066.34|6065.84|6065.34|6064.84|483
1739203630000|2025-02-10 16:07:10|6065.84|6065.34|6065.34|6064.84|6065.84|6065.34|6065.34|6064.84|250
1739203640000|2025-02-10 16:07:20|6065.21|6064.71|6065.59|6065.09|6065.84|6065.34|6065.09|6064.59|354
1739203650000|2025-02-10 16:07:30|6065.84|6065.34|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|297
1739203660000|2025-02-10 16:07:40|6065.84|6065.34|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|205
1739203670000|2025-02-10 16:07:50|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|248
1739203680000|2025-02-10 16:08:00|6065.59|6065.09|6065.09|6064.59|6065.59|6065.09|6065.09|6064.59|420
1739203690000|2025-02-10 16:08:10|6064.84|6064.34|6064.59|6064.09|6065.09|6064.59|6064.59|6064.09|550
1739203700000|2025-02-10 16:08:20|6064.34|6063.84|6064.09|6063.59|6064.59|6064.09|6064.09|6063.59|376
1739203710000|2025-02-10 16:08:30|6064.34|6063.84|6064.09|6063.59|6064.34|6063.84|6063.84|6063.34|317
1739203720000|2025-02-10 16:08:40|6064.34|6063.84|6064.34|6063.84|6064.59|6064.09|6064.34|6063.84|298
1739203730000|2025-02-10 16:08:50|6064.59|6064.09|6064.59|6064.09|6064.59|6064.09|6064.34|6063.84|128
1739203740000|2025-02-10 16:09:00|6064.84|6064.34|6065.34|6064.84|6065.34|6064.84|6064.84|6064.34|433
1739203750000|2025-02-10 16:09:10|6065.09|6064.59|6065.59|6065.09|6065.59|6065.09|6064.84|6064.34|445
1739203760000|2025-02-10 16:09:20|6065.34|6064.84|6065.34|6064.84|6065.59|6065.09|6065.09|6064.59|359
1739203770000|2025-02-10 16:09:30|6065.59|6065.09|6065.34|6064.84|6065.84|6065.34|6065.34|6064.84|464
1739203780000|2025-02-10 16:09:40|6065.09|6064.59|6065.59|6065.09|6065.84|6065.34|6065.09|6064.59|165
1739203790000|2025-02-10 16:09:50|6065.84|6065.34|6065.84|6065.34|6066.34|6065.84|6065.59|6065.09|242
1739203800000|2025-02-10 16:10:00|6065.96|6065.46|6066.84|6066.34|6066.84|6066.34|6065.96|6065.46|404
1739203810000|2025-02-10 16:10:10|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|181
1739203820000|2025-02-10 16:10:20|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|165
1739203830000|2025-02-10 16:10:30|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|201
1739203840000|2025-02-10 16:10:40|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|201
1739203850000|2025-02-10 16:10:50|6067.09|6066.59|6066.84|6066.34|6067.09|6066.59|6066.84|6066.34|171
1739203860000|2025-02-10 16:11:00|6067.09|6066.59|6066.84|6066.34|6067.34|6066.84|6066.84|6066.34|299
1739203870000|2025-02-10 16:11:10|6067.09|6066.59|6066.09|6065.59|6067.09|6066.59|6066.09|6065.59|258
1739203880000|2025-02-10 16:11:20|6066.34|6065.84|6065.84|6065.34|6066.59|6066.09|6065.84|6065.34|292
1739203890000|2025-02-10 16:11:30|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|202
1739203900000|2025-02-10 16:11:40|6066.34|6065.84|6067.09|6066.59|6067.09|6066.59|6066.34|6065.84|210
1739203910000|2025-02-10 16:11:50|||||||||132
1739203920000|2025-02-10 16:12:00|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|213
1739203930000|2025-02-10 16:12:10|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|392
1739203940000|2025-02-10 16:12:20|6067.59|6067.09|6067.34|6066.84|6067.84|6067.34|6067.09|6066.59|245
1739203950000|2025-02-10 16:12:30|6067.09|6066.59|6066.59|6066.09|6067.09|6066.59|6066.59|6066.09|239
1739203960000|2025-02-10 16:12:40|6066.84|6066.34|6066.34|6065.84|6066.84|6066.34|6066.34|6065.84|145
1739203970000|2025-02-10 16:12:50|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|204
1739203980000|2025-02-10 16:13:00|6066.59|6066.09|6065.84|6065.34|6066.59|6066.09|6065.84|6065.34|158
1739203990000|2025-02-10 16:13:10|6065.59|6065.09|6065.09|6064.59|6066.09|6065.59|6065.09|6064.59|468
1739204000000|2025-02-10 16:13:20|6065.34|6064.84|6065.09|6064.59|6065.34|6064.84|6064.84|6064.34|286
1739204010000|2025-02-10 16:13:30|6065.34|6064.84|6064.59|6064.09|6065.34|6064.84|6064.59|6064.09|265
1739204020000|2025-02-10 16:13:40|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6064.09|6063.59|330
1739204030000|2025-02-10 16:13:50|6064.09|6063.59|6064.59|6064.09|6064.59|6064.09|6064.09|6063.59|377
1739204040000|2025-02-10 16:14:00|6064.34|6063.84|6064.34|6063.84|6064.59|6064.09|6063.84|6063.34|232
1739204050000|2025-02-10 16:14:10|6064.09|6063.59|6064.09|6063.59|6064.59|6064.09|6064.09|6063.59|174
1739204060000|2025-02-10 16:14:20|6064.34|6063.84|6063.84|6063.34|6064.34|6063.84|6063.84|6063.34|282
1739204070000|2025-02-10 16:14:30|6064.09|6063.59|6064.59|6064.09|6064.84|6064.34|6063.84|6063.34|314
1739204080000|2025-02-10 16:14:40|6064.84|6064.34|6065.09|6064.59|6065.34|6064.84|6064.84|6064.34|203
1739204090000|2025-02-10 16:14:50|6065.34|6064.84|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|180
1739204100000|2025-02-10 16:15:00|6064.84|6064.34|6065.09|6064.59|6065.09|6064.59|6064.84|6064.34|250
1739204110000|2025-02-10 16:15:10|6064.84|6064.34|6064.84|6064.34|6064.84|6064.34|6064.84|6064.34|86
1739204120000|2025-02-10 16:15:20|6064.59|6064.09|6065.09|6064.59|6065.09|6064.59|6064.59|6064.09|131
1739204130000|2025-02-10 16:15:30|6064.84|6064.34|6064.84|6064.34|6065.09|6064.59|6064.84|6064.34|203
1739204140000|2025-02-10 16:15:40|6064.71|6064.21|6064.84|6064.34|6064.84|6064.34|6064.59|6064.09|149
1739204150000|2025-02-10 16:15:50|6065.09|6064.59|6062.09|6061.59|6065.09|6064.59|6061.84|6061.34|2792
1739204160000|2025-02-10 16:16:00|6062.34|6061.84|6062.59|6062.09|6062.59|6062.09|6062.09|6061.59|773
1739204170000|2025-02-10 16:16:10|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6061.84|6061.34|1002
1739204180000|2025-02-10 16:16:20|6062.34|6061.84|6063.34|6062.84|6063.59|6063.09|6062.34|6061.84|397
1739204190000|2025-02-10 16:16:30|6062.84|6062.34|6062.34|6061.84|6063.09|6062.59|6062.34|6061.84|398
1739204200000|2025-02-10 16:16:40|6062.09|6061.59|6062.34|6061.84|6062.59|6062.09|6061.84|6061.34|416
1739204210000|2025-02-10 16:16:50|6062.59|6062.09|6062.59|6062.09|6062.59|6062.09|6062.09|6061.59|512
1739204220000|2025-02-10 16:17:00|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6062.34|6061.84|410
1739204230000|2025-02-10 16:17:10|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6062.59|6062.09|252
1739204240000|2025-02-10 16:17:20|6062.84|6062.34|6063.34|6062.84|6063.59|6063.09|6062.71|6062.21|293
1739204250000|2025-02-10 16:17:30|6063.09|6062.59|6062.59|6062.09|6063.09|6062.59|6062.34|6061.84|295
1739204260000|2025-02-10 16:17:40|6062.34|6061.84|6062.84|6062.34|6063.09|6062.59|6062.34|6061.84|378
1739204270000|2025-02-10 16:17:50|6062.59|6062.09|6061.34|6060.84|6062.71|6062.21|6061.34|6060.84|349
1739204280000|2025-02-10 16:18:00|6061.59|6061.09|6062.09|6061.59|6062.09|6061.59|6061.09|6060.59|285
1739204290000|2025-02-10 16:18:10|6061.84|6061.34|6061.84|6061.34|6062.34|6061.84|6061.59|6061.09|373
1739204300000|2025-02-10 16:18:20|6062.09|6061.59|6061.34|6060.84|6062.09|6061.59|6061.34|6060.84|330
1739204310000|2025-02-10 16:18:30|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.09|6060.59|331
1739204320000|2025-02-10 16:18:40|6061.09|6060.59|6061.34|6060.84|6061.59|6061.09|6061.09|6060.59|279
1739204330000|2025-02-10 16:18:50|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|193
1739204340000|2025-02-10 16:19:00|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.09|6060.59|284
1739204350000|2025-02-10 16:19:10|6061.09|6060.59|6059.71|6059.21|6061.09|6060.59|6059.34|6058.84|1153
1739204360000|2025-02-10 16:19:20|6059.84|6059.34|6060.34|6059.84|6060.34|6059.84|6059.84|6059.34|386
1739204370000|2025-02-10 16:19:30|6060.09|6059.59|6060.34|6059.84|6061.09|6060.59|6060.09|6059.59|442
1739204380000|2025-02-10 16:19:40|6060.59|6060.09|6060.59|6060.09|6060.84|6060.34|6060.59|6060.09|218
1739204390000|2025-02-10 16:19:50|6060.84|6060.34|6061.09|6060.59|6061.09|6060.59|6060.59|6060.09|265
1739204400000|2025-02-10 16:20:00|6061.34|6060.84|6061.09|6060.59|6061.34|6060.84|6060.84|6060.34|575
1739204410000|2025-02-10 16:20:10|6060.84|6060.34|6061.09|6060.59|6061.59|6061.09|6060.84|6060.34|377
1739204420000|2025-02-10 16:20:20|6061.34|6060.84|6061.09|6060.59|6061.84|6061.34|6061.09|6060.59|413
1739204430000|2025-02-10 16:20:30|6060.84|6060.34|6061.59|6061.09|6061.59|6061.09|6060.84|6060.34|413
1739204440000|2025-02-10 16:20:40|6061.34|6060.84|6060.84|6060.34|6061.34|6060.84|6060.59|6060.09|252
1739204450000|2025-02-10 16:20:50|6061.09|6060.59|6060.84|6060.34|6061.09|6060.59|6060.84|6060.34|150
1739204460000|2025-02-10 16:21:00|6060.59|6060.09|6059.59|6059.09|6060.84|6060.34|6059.59|6059.09|373
1739204470000|2025-02-10 16:21:10|6059.34|6058.84|6059.09|6058.59|6059.34|6058.84|6058.84|6058.34|693
1739204480000|2025-02-10 16:21:20|6059.34|6058.84|6059.09|6058.59|6059.34|6058.84|6058.84|6058.34|337
1739204490000|2025-02-10 16:21:30|6059.34|6058.84|6059.59|6059.09|6059.84|6059.34|6058.84|6058.34|415
1739204500000|2025-02-10 16:21:40|6059.34|6058.84|6059.84|6059.34|6059.84|6059.34|6059.34|6058.84|211
1739204510000|2025-02-10 16:21:50|6059.59|6059.09|6059.09|6058.59|6059.84|6059.34|6058.84|6058.34|355
1739204520000|2025-02-10 16:22:00|6058.84|6058.34|6059.59|6059.09|6059.84|6059.34|6058.84|6058.34|353
1739204530000|2025-02-10 16:22:10|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.34|6058.84|397
1739204540000|2025-02-10 16:22:20|6059.34|6058.84|6059.59|6059.09|6060.09|6059.59|6059.34|6058.84|340
1739204550000|2025-02-10 16:22:30|6059.84|6059.34|6059.09|6058.59|6059.84|6059.34|6059.09|6058.59|423
1739204560000|2025-02-10 16:22:40|6059.34|6058.84|6059.34|6058.84|6059.34|6058.84|6059.09|6058.59|223
1739204570000|2025-02-10 16:22:50|6059.59|6059.09|6059.84|6059.34|6060.09|6059.59|6059.59|6059.09|224
1739204580000|2025-02-10 16:23:00|6060.09|6059.59|6059.34|6058.84|6060.09|6059.59|6059.34|6058.84|272
1739204590000|2025-02-10 16:23:10|6059.09|6058.59|6059.59|6059.09|6059.59|6059.09|6059.09|6058.59|311
1739204600000|2025-02-10 16:23:20|6059.34|6058.84|6059.59|6059.09|6059.59|6059.09|6059.34|6058.84|108
1739204610000|2025-02-10 16:23:30|6059.84|6059.34|6059.59|6059.09|6060.09|6059.59|6059.59|6059.09|293
1739204620000|2025-02-10 16:23:40|6059.84|6059.34|6059.59|6059.09|6060.09|6059.59|6059.34|6058.84|672
1739204630000|2025-02-10 16:23:50|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|146
1739204640000|2025-02-10 16:24:00|6059.84|6059.34|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|301
1739204650000|2025-02-10 16:24:10|6059.84|6059.34|6061.59|6061.09|6061.59|6061.09|6059.84|6059.34|806
1739204660000|2025-02-10 16:24:20|6061.34|6060.84|6061.34|6060.84|6061.59|6061.09|6061.09|6060.59|282
1739204670000|2025-02-10 16:24:30|6061.59|6061.09|6062.09|6061.59|6062.34|6061.84|6061.34|6060.84|467
1739204680000|2025-02-10 16:24:40|6062.34|6061.84|6062.34|6061.84|6062.59|6062.09|6062.34|6061.84|306
1739204690000|2025-02-10 16:24:50|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6061.84|6061.34|295
1739204700000|2025-02-10 16:25:00|6062.59|6062.09|6062.84|6062.34|6062.84|6062.34|6062.34|6061.84|469
1739204710000|2025-02-10 16:25:10|6063.09|6062.59|6063.59|6063.09|6063.84|6063.34|6062.84|6062.34|493
1739204720000|2025-02-10 16:25:20|6063.84|6063.34|6063.34|6062.84|6064.09|6063.59|6062.84|6062.34|640
1739204730000|2025-02-10 16:25:30|6063.09|6062.59|6063.09|6062.59|6063.09|6062.59|6063.09|6062.59|155
1739204740000|2025-02-10 16:25:40|6062.84|6062.34|6061.84|6061.34|6062.84|6062.34|6061.84|6061.34|336
1739204750000|2025-02-10 16:25:50|6061.59|6061.09|6062.09|6061.59|6062.09|6061.59|6061.34|6060.84|300
1739204760000|2025-02-10 16:26:00|6062.34|6061.84|6061.34|6060.84|6062.34|6061.84|6061.34|6060.84|382
1739204770000|2025-02-10 16:26:10|6061.59|6061.09|6061.84|6061.34|6061.84|6061.34|6061.34|6060.84|165
1739204780000|2025-02-10 16:26:20|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|271
1739204790000|2025-02-10 16:26:30|6061.59|6061.09|6061.09|6060.59|6061.59|6061.09|6061.09|6060.59|94
1739204800000|2025-02-10 16:26:40|6061.34|6060.84|6061.09|6060.59|6061.59|6061.09|6061.09|6060.59|179
1739204810000|2025-02-10 16:26:50|6060.84|6060.34|6061.59|6061.09|6061.59|6061.09|6060.84|6060.34|235
1739204820000|2025-02-10 16:27:00|6061.34|6060.84|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|248
1739204830000|2025-02-10 16:27:10|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|190
1739204840000|2025-02-10 16:27:20|6061.09|6060.59|6061.34|6060.84|6061.34|6060.84|6061.09|6060.59|120
1739204850000|2025-02-10 16:27:30|6061.59|6061.09|6061.84|6061.34|6061.84|6061.34|6061.34|6060.84|365
1739204860000|2025-02-10 16:27:40|6062.09|6061.59|6062.34|6061.84|6062.59|6062.09|6062.09|6061.59|500
1739204870000|2025-02-10 16:27:50|6062.59|6062.09|6063.09|6062.59|6063.59|6063.09|6062.59|6062.09|584
1739204880000|2025-02-10 16:28:00|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6062.59|6062.09|179
1739204890000|2025-02-10 16:28:10|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6062.59|6062.09|181
1739204900000|2025-02-10 16:28:20|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6062.09|6061.59|277
1739204910000|2025-02-10 16:28:30|6062.34|6061.84|6061.84|6061.34|6062.34|6061.84|6061.84|6061.34|158
1739204920000|2025-02-10 16:28:40|6062.09|6061.59|6062.09|6061.59|6062.09|6061.59|6061.84|6061.34|124
1739204930000|2025-02-10 16:28:50|6062.34|6061.84|6062.34|6061.84|6062.34|6061.84|6062.09|6061.59|225
1739204940000|2025-02-10 16:29:00|6062.09|6061.59|6061.84|6061.34|6062.34|6061.84|6061.84|6061.34|240
1739204950000|2025-02-10 16:29:10|6062.09|6061.59|6060.84|6060.34|6062.09|6061.59|6060.84|6060.34|489
1739204960000|2025-02-10 16:29:20|6061.09|6060.59|6061.34|6060.84|6061.59|6061.09|6060.84|6060.34|304
1739204970000|2025-02-10 16:29:30|6061.59|6061.09|6061.09|6060.59|6061.59|6061.09|6061.09|6060.59|129
1739204980000|2025-02-10 16:29:40|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|6061.09|6060.59|108
1739204990000|2025-02-10 16:29:50|6061.09|6060.59|6061.34|6060.84|6061.34|6060.84|6060.84|6060.34|310
1739205000000|2025-02-10 16:30:00|6061.59|6061.09|6061.59|6061.09|6061.84|6061.34|6061.34|6060.84|527
1739205010000|2025-02-10 16:30:10|6061.84|6061.34|6061.34|6060.84|6061.84|6061.34|6061.34|6060.84|235
1739205020000|2025-02-10 16:30:20|6061.09|6060.59|6060.84|6060.34|6061.09|6060.59|6060.59|6060.09|256
1739205030000|2025-02-10 16:30:30|6060.59|6060.09|6060.59|6060.09|6060.84|6060.34|6060.34|6059.84|338
1739205040000|2025-02-10 16:30:40|6060.84|6060.34|6060.59|6060.09|6060.84|6060.34|6060.59|6060.09|226
1739205050000|2025-02-10 16:30:50|6060.34|6059.84|6060.09|6059.59|6060.59|6060.09|6059.84|6059.34|480
1739205060000|2025-02-10 16:31:00|6059.96|6059.46|6060.34|6059.84|6061.09|6060.59|6059.96|6059.46|474
1739205070000|2025-02-10 16:31:10|6060.21|6059.71|6059.84|6059.34|6060.21|6059.71|6059.84|6059.34|354
1739205080000|2025-02-10 16:31:20|6060.09|6059.59|6059.84|6059.34|6060.09|6059.59|6059.59|6059.09|225
1739205090000|2025-02-10 16:31:30|6060.09|6059.59|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|127
1739205100000|2025-02-10 16:31:40|6060.34|6059.84|6060.34|6059.84|6060.59|6060.09|6060.09|6059.59|279
1739205110000|2025-02-10 16:31:50|6060.09|6059.59|6059.34|6058.84|6060.59|6060.09|6059.34|6058.84|388
1739205120000|2025-02-10 16:32:00|6059.59|6059.09|6058.84|6058.34|6059.59|6059.09|6058.84|6058.34|456
1739205130000|2025-02-10 16:32:10|6059.09|6058.59|6059.59|6059.09|6059.84|6059.34|6058.84|6058.34|396
1739205140000|2025-02-10 16:32:20|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|269
1739205150000|2025-02-10 16:32:30|6059.34|6058.84|6058.84|6058.34|6059.59|6059.09|6058.84|6058.34|212
1739205160000|2025-02-10 16:32:40|6059.09|6058.59|6058.84|6058.34|6059.34|6058.84|6058.59|6058.09|428
1739205170000|2025-02-10 16:32:50|6058.59|6058.09|6058.09|6057.59|6058.59|6058.09|6057.59|6057.09|927
1739205180000|2025-02-10 16:33:00|6058.34|6057.84|6058.59|6058.09|6058.84|6058.34|6058.34|6057.84|275
1739205190000|2025-02-10 16:33:10|6058.34|6057.84|6058.34|6057.84|6058.59|6058.09|6058.34|6057.84|282
1739205200000|2025-02-10 16:33:20|6058.09|6057.59|6057.59|6057.09|6058.09|6057.59|6057.09|6056.59|646
1739205210000|2025-02-10 16:33:30|6057.34|6056.84|6057.59|6057.09|6057.84|6057.34|6057.34|6056.84|481
1739205220000|2025-02-10 16:33:40|6057.34|6056.84|6057.09|6056.59|6057.59|6057.09|6057.09|6056.59|300
1739205230000|2025-02-10 16:33:50|6056.84|6056.34|6056.84|6056.34|6056.84|6056.34|6056.59|6056.09|445
1739205240000|2025-02-10 16:34:00|6057.09|6056.59|6057.09|6056.59|6057.59|6057.09|6057.09|6056.59|487
1739205250000|2025-02-10 16:34:10|6057.34|6056.84|6057.34|6056.84|6057.34|6056.84|6056.84|6056.34|470
1739205260000|2025-02-10 16:34:20|6057.59|6057.09|6058.09|6057.59|6058.34|6057.84|6057.59|6057.09|449
1739205270000|2025-02-10 16:34:30|6057.84|6057.34|6058.09|6057.59|6058.09|6057.59|6057.84|6057.34|313
1739205280000|2025-02-10 16:34:40|6057.84|6057.34|6057.84|6057.34|6058.34|6057.84|6057.84|6057.34|248
1739205290000|2025-02-10 16:34:50|6058.09|6057.59|6058.34|6057.84|6058.59|6058.09|6058.09|6057.59|430
1739205300000|2025-02-10 16:35:00|6058.59|6058.09|6058.59|6058.09|6058.59|6058.09|6057.84|6057.34|502
1739205310000|2025-02-10 16:35:10|6058.34|6057.84|6060.09|6059.59|6060.09|6059.59|6058.34|6057.84|756
1739205320000|2025-02-10 16:35:20|6059.84|6059.34|6059.84|6059.34|6060.09|6059.59|6059.84|6059.34|494
1739205330000|2025-02-10 16:35:30|6060.09|6059.59|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|320
1739205340000|2025-02-10 16:35:40|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|346
1739205350000|2025-02-10 16:35:50|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6059.84|6059.34|305
1739205360000|2025-02-10 16:36:00|6060.34|6059.84|6060.59|6060.09|6060.59|6060.09|6060.34|6059.84|298
1739205370000|2025-02-10 16:36:10|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6059.59|6059.09|317
1739205380000|2025-02-10 16:36:20|6060.34|6059.84|6060.09|6059.59|6060.59|6060.09|6060.09|6059.59|264
1739205390000|2025-02-10 16:36:30|6059.84|6059.34|6060.09|6059.59|6060.34|6059.84|6059.84|6059.34|208
1739205400000|2025-02-10 16:36:40|6059.84|6059.34|6060.09|6059.59|6060.34|6059.84|6059.84|6059.34|172
1739205410000|2025-02-10 16:36:50|6060.34|6059.84|6060.34|6059.84|6060.34|6059.84|6060.34|6059.84|125
1739205420000|2025-02-10 16:37:00|6060.59|6060.09|6060.09|6059.59|6060.84|6060.34|6060.09|6059.59|354
1739205430000|2025-02-10 16:37:10|6059.84|6059.34|6059.09|6058.59|6059.84|6059.34|6058.84|6058.34|358
1739205440000|2025-02-10 16:37:20|6059.34|6058.84|6059.59|6059.09|6059.59|6059.09|6059.34|6058.84|200
1739205450000|2025-02-10 16:37:30|6059.34|6058.84|6060.09|6059.59|6060.21|6059.71|6059.34|6058.84|172
1739205460000|2025-02-10 16:37:40|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|134
1739205470000|2025-02-10 16:37:50|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|67
1739205480000|2025-02-10 16:38:00|6059.84|6059.34|6059.84|6059.34|6059.84|6059.34|6059.59|6059.09|238
1739205490000|2025-02-10 16:38:10|6060.09|6059.59|6059.59|6059.09|6060.09|6059.59|6059.59|6059.09|130
1739205500000|2025-02-10 16:38:20|6059.34|6058.84|6059.59|6059.09|6059.59|6059.09|6059.34|6058.84|215
1739205510000|2025-02-10 16:38:30|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|165
1739205520000|2025-02-10 16:38:40|6059.34|6058.84|6059.59|6059.09|6059.84|6059.34|6059.34|6058.84|129
1739205530000|2025-02-10 16:38:50|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|108
1739205540000|2025-02-10 16:39:00|6059.84|6059.34|6059.84|6059.34|6059.84|6059.34|6059.84|6059.34|169
1739205550000|2025-02-10 16:39:10|6060.09|6059.59|6060.09|6059.59|6060.09|6059.59|6060.09|6059.59|138
1739205560000|2025-02-10 16:39:20|6060.59|6060.09|6061.09|6060.59|6061.09|6060.59|6060.59|6060.09|421
1739205570000|2025-02-10 16:39:30|6060.84|6060.34|6061.34|6060.84|6061.34|6060.84|6060.84|6060.34|273
1739205580000|2025-02-10 16:39:40|6061.09|6060.59|6060.84|6060.34|6061.09|6060.59|6060.34|6059.84|230
1739205590000|2025-02-10 16:39:50|6061.09|6060.59|6060.84|6060.34|6061.09|6060.59|6060.59|6060.09|204
1739205600000|2025-02-10 16:40:00|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|6060.84|6060.34|275
1739205610000|2025-02-10 16:40:10|6060.84|6060.34|6061.59|6061.09|6061.59|6061.09|6060.84|6060.34|329
1739205620000|2025-02-10 16:40:20|6061.34|6060.84|6061.09|6060.59|6061.34|6060.84|6061.09|6060.59|136
1739205630000|2025-02-10 16:40:30|6061.34|6060.84|6061.09|6060.59|6061.34|6060.84|6061.09|6060.59|134
1739205640000|2025-02-10 16:40:40|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|6061.09|6060.59|204
1739205650000|2025-02-10 16:40:50|6061.09|6060.59|6061.09|6060.59|6061.34|6060.84|6060.84|6060.34|291
1739205660000|2025-02-10 16:41:00|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|6061.09|6060.59|243
1739205670000|2025-02-10 16:41:10|6061.59|6061.09|6061.09|6060.59|6061.59|6061.09|6061.09|6060.59|126
1739205680000|2025-02-10 16:41:20|6061.34|6060.84|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|176
1739205690000|2025-02-10 16:41:30|6061.09|6060.59|6060.84|6060.34|6061.34|6060.84|6060.84|6060.34|233
1739205700000|2025-02-10 16:41:40|6060.59|6060.09|6060.59|6060.09|6060.84|6060.34|6060.34|6059.84|279
1739205710000|2025-02-10 16:41:50|6060.84|6060.34|6061.34|6060.84|6061.59|6061.09|6060.84|6060.34|235
1739205720000|2025-02-10 16:42:00|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|212
1739205730000|2025-02-10 16:42:10|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|187
1739205740000|2025-02-10 16:42:20|||||||||47
1739205750000|2025-02-10 16:42:30|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|166
1739205760000|2025-02-10 16:42:40|6061.59|6061.09|6061.59|6061.09|6061.59|6061.09|6061.34|6060.84|167
1739205770000|2025-02-10 16:42:50|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|6061.09|6060.59|173
1739205780000|2025-02-10 16:43:00|6061.59|6061.09|6061.09|6060.59|6061.59|6061.09|6061.09|6060.59|216
1739205790000|2025-02-10 16:43:10|6061.34|6060.84|6061.09|6060.59|6061.34|6060.84|6061.09|6060.59|149
1739205800000|2025-02-10 16:43:20|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|121
1739205810000|2025-02-10 16:43:30|6060.59|6060.09|6059.59|6059.09|6060.59|6060.09|6059.59|6059.09|395
1739205820000|2025-02-10 16:43:40|6059.34|6058.84|6059.34|6058.84|6059.59|6059.09|6059.34|6058.84|299
1739205830000|2025-02-10 16:43:50|6059.59|6059.09|6060.09|6059.59|6060.09|6059.59|6059.59|6059.09|199
1739205840000|2025-02-10 16:44:00|6059.84|6059.34|6059.84|6059.34|6060.09|6059.59|6059.84|6059.34|310
1739205850000|2025-02-10 16:44:10|6060.09|6059.59|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|75
1739205860000|2025-02-10 16:44:20|6060.34|6059.84|6059.59|6059.09|6060.34|6059.84|6059.59|6059.09|188
1739205870000|2025-02-10 16:44:30|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.34|6058.84|140
1739205880000|2025-02-10 16:44:40|6059.84|6059.34|6059.71|6059.21|6059.84|6059.34|6059.59|6059.09|190
1739205890000|2025-02-10 16:44:50|6059.59|6059.09|6060.34|6059.84|6060.34|6059.84|6059.59|6059.09|166
1739205900000|2025-02-10 16:45:00|6060.59|6060.09|6060.59|6060.09|6060.59|6060.09|6060.34|6059.84|235
1739205910000|2025-02-10 16:45:10|6060.34|6059.84|6060.34|6059.84|6060.59|6060.09|6060.34|6059.84|200
1739205920000|2025-02-10 16:45:20|6060.09|6059.59|6060.84|6060.34|6061.09|6060.59|6060.09|6059.59|196
1739205930000|2025-02-10 16:45:30|6060.59|6060.09|6061.09|6060.59|6061.34|6060.84|6060.59|6060.09|338
1739205940000|2025-02-10 16:45:40|||||||||103
1739205950000|2025-02-10 16:45:50|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|163
1739205960000|2025-02-10 16:46:00|6061.59|6061.09|6060.34|6059.84|6061.59|6061.09|6060.34|6059.84|396
1739205970000|2025-02-10 16:46:10|6060.59|6060.09|6059.09|6058.59|6060.59|6060.09|6059.09|6058.59|366
1739205980000|2025-02-10 16:46:20|6059.34|6058.84|6058.84|6058.34|6059.34|6058.84|6058.59|6058.09|448
1739205990000|2025-02-10 16:46:30|6059.09|6058.59|6058.34|6057.84|6059.09|6058.59|6058.34|6057.84|207
1739206000000|2025-02-10 16:46:40|6058.09|6057.59|6058.09|6057.59|6058.59|6058.09|6058.09|6057.59|565
1739206010000|2025-02-10 16:46:50|6057.84|6057.34|6057.84|6057.34|6058.09|6057.59|6057.84|6057.34|269
1739206020000|2025-02-10 16:47:00|6057.59|6057.09|6058.59|6058.09|6058.84|6058.34|6057.59|6057.09|598
1739206030000|2025-02-10 16:47:10|6058.84|6058.34|6059.09|6058.59|6059.34|6058.84|6058.59|6058.09|227
1739206040000|2025-02-10 16:47:20|6059.34|6058.84|6058.59|6058.09|6059.59|6059.09|6058.34|6057.84|376
1739206050000|2025-02-10 16:47:30|6058.84|6058.34|6058.59|6058.09|6058.84|6058.34|6058.59|6058.09|182
1739206060000|2025-02-10 16:47:40|6058.84|6058.34|6058.34|6057.84|6058.84|6058.34|6058.34|6057.84|270
1739206070000|2025-02-10 16:47:50|6058.59|6058.09|6058.84|6058.34|6059.09|6058.59|6058.34|6057.84|252
1739206080000|2025-02-10 16:48:00|6058.59|6058.09|6058.34|6057.84|6059.09|6058.59|6058.34|6057.84|242
1739206090000|2025-02-10 16:48:10|6058.09|6057.59|6058.09|6057.59|6058.34|6057.84|6057.84|6057.34|213
1739206100000|2025-02-10 16:48:20|6058.34|6057.84|6058.09|6057.59|6058.34|6057.84|6058.09|6057.59|119
1739206110000|2025-02-10 16:48:30|6058.34|6057.84|6058.34|6057.84|6058.34|6057.84|6058.09|6057.59|98
1739206120000|2025-02-10 16:48:40|6058.09|6057.59|6058.09|6057.59|6058.34|6057.84|6058.09|6057.59|202
1739206130000|2025-02-10 16:48:50|6058.34|6057.84|6058.59|6058.09|6058.59|6058.09|6058.09|6057.59|344
1739206140000|2025-02-10 16:49:00|6058.34|6057.84|6058.59|6058.09|6059.09|6058.59|6058.09|6057.59|169
1739206150000|2025-02-10 16:49:10|6058.34|6057.84|6058.59|6058.09|6058.59|6058.09|6058.34|6057.84|170
1739206160000|2025-02-10 16:49:20|6058.84|6058.34|6059.34|6058.84|6059.34|6058.84|6058.84|6058.34|255
1739206170000|2025-02-10 16:49:30|6059.09|6058.59|6059.09|6058.59|6059.34|6058.84|6059.09|6058.59|177
1739206180000|2025-02-10 16:49:40|6058.84|6058.34|6059.09|6058.59|6059.34|6058.84|6058.84|6058.34|200
1739206190000|2025-02-10 16:49:50|6058.84|6058.34|6059.09|6058.59|6059.34|6058.84|6058.84|6058.34|152
1739206200000|2025-02-10 16:50:00|6058.84|6058.34|6058.84|6058.34|6059.59|6059.09|6058.84|6058.34|288
1739206210000|2025-02-10 16:50:10|6059.09|6058.59|6059.09|6058.59|6059.09|6058.59|6058.59|6058.09|147
1739206220000|2025-02-10 16:50:20|6059.34|6058.84|6059.34|6058.84|6059.59|6059.09|6059.34|6058.84|113
1739206230000|2025-02-10 16:50:30|6059.09|6058.59|6059.34|6058.84|6059.34|6058.84|6058.84|6058.34|240
1739206240000|2025-02-10 16:50:40|6059.09|6058.59|6059.09|6058.59|6059.34|6058.84|6059.09|6058.59|64
1739206250000|2025-02-10 16:50:50|6059.34|6058.84|6059.34|6058.84|6059.34|6058.84|6059.09|6058.59|108
1739206260000|2025-02-10 16:51:00|6059.59|6059.09|6059.34|6058.84|6059.59|6059.09|6059.34|6058.84|222
1739206270000|2025-02-10 16:51:10|6059.09|6058.59|6059.34|6058.84|6059.34|6058.84|6059.09|6058.59|176
1739206280000|2025-02-10 16:51:20|6059.59|6059.09|6059.59|6059.09|6060.09|6059.59|6059.59|6059.09|339
1739206290000|2025-02-10 16:51:30|6059.84|6059.34|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|267
1739206300000|2025-02-10 16:51:40|6059.84|6059.34|6060.84|6060.34|6060.84|6060.34|6059.59|6059.09|425
1739206310000|2025-02-10 16:51:50|6060.59|6060.09|6061.09|6060.59|6061.09|6060.59|6060.59|6060.09|310
1739206320000|2025-02-10 16:52:00|6061.34|6060.84|6060.84|6060.34|6061.34|6060.84|6060.59|6060.09|256
1739206330000|2025-02-10 16:52:10|6061.09|6060.59|6060.84|6060.34|6061.34|6060.84|6060.84|6060.34|265
1739206340000|2025-02-10 16:52:20|6060.59|6060.09|6060.59|6060.09|6060.84|6060.34|6060.34|6059.84|235
1739206350000|2025-02-10 16:52:30|6060.34|6059.84|6060.59|6060.09|6060.84|6060.34|6060.34|6059.84|198
1739206360000|2025-02-10 16:52:40|6060.84|6060.34|6061.09|6060.59|6061.09|6060.59|6060.84|6060.34|180
1739206370000|2025-02-10 16:52:50|6061.34|6060.84|6061.59|6061.09|6061.59|6061.09|6061.34|6060.84|195
1739206380000|2025-02-10 16:53:00|6061.34|6060.84|6061.09|6060.59|6061.59|6061.09|6061.09|6060.59|200
1739206390000|2025-02-10 16:53:10|6060.84|6060.34|6061.09|6060.59|6061.09|6060.59|6060.84|6060.34|70
1739206400000|2025-02-10 16:53:20|6061.34|6060.84|6061.09|6060.59|6061.34|6060.84|6061.09|6060.59|132
1739206410000|2025-02-10 16:53:30|||||||||133
1739206420000|2025-02-10 16:53:40|||||||||22
1739206430000|2025-02-10 16:53:50|6060.84|6060.34|6061.09|6060.59|6061.09|6060.59|6060.59|6060.09|258
1739206440000|2025-02-10 16:54:00|6061.34|6060.84|6060.84|6060.34|6061.34|6060.84|6060.59|6060.09|162
1739206450000|2025-02-10 16:54:10|6061.09|6060.59|6060.84|6060.34|6061.09|6060.59|6060.84|6060.34|144
1739206460000|2025-02-10 16:54:20|6060.59|6060.09|6060.71|6060.21|6060.84|6060.34|6060.59|6060.09|143
1739206470000|2025-02-10 16:54:30|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|5
1739206480000|2025-02-10 16:54:40|6060.59|6060.09|6060.59|6060.09|6060.84|6060.34|6060.59|6060.09|184
1739206490000|2025-02-10 16:54:50|6060.84|6060.34|6060.84|6060.34|6061.09|6060.59|6060.84|6060.34|136
1739206500000|2025-02-10 16:55:00|6060.59|6060.09|6062.59|6062.09|6062.59|6062.09|6060.59|6060.09|963
1739206510000|2025-02-10 16:55:10|6062.34|6061.84|6062.34|6061.84|6062.59|6062.09|6062.34|6061.84|437
1739206520000|2025-02-10 16:55:20|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6062.09|6061.59|254
1739206530000|2025-02-10 16:55:30|6062.09|6061.59|6061.84|6061.34|6062.34|6061.84|6061.84|6061.34|179
1739206540000|2025-02-10 16:55:40|6061.59|6061.09|6061.59|6061.09|6062.09|6061.59|6061.59|6061.09|256
1739206550000|2025-02-10 16:55:50|6061.84|6061.34|6062.34|6061.84|6062.34|6061.84|6061.84|6061.34|184
1739206560000|2025-02-10 16:56:00|6062.09|6061.59|6061.84|6061.34|6062.09|6061.59|6061.84|6061.34|243
1739206570000|2025-02-10 16:56:10|6061.59|6061.09|6062.09|6061.59|6062.09|6061.59|6061.59|6061.09|148
1739206580000|2025-02-10 16:56:20|6061.84|6061.34|6061.34|6060.84|6061.84|6061.34|6061.09|6060.59|277
1739206590000|2025-02-10 16:56:30|6061.09|6060.59|6061.84|6061.34|6062.09|6061.59|6061.09|6060.59|293
1739206600000|2025-02-10 16:56:40|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6061.84|6061.34|245
1739206610000|2025-02-10 16:56:50|6062.09|6061.59|6062.09|6061.59|6062.09|6061.59|6061.59|6061.09|146
1739206620000|2025-02-10 16:57:00|6061.84|6061.34|6062.09|6061.59|6062.34|6061.84|6061.59|6061.09|279
1739206630000|2025-02-10 16:57:10|6061.84|6061.34|6062.34|6061.84|6062.59|6062.09|6061.84|6061.34|213
1739206640000|2025-02-10 16:57:20|6062.09|6061.59|6062.34|6061.84|6062.59|6062.09|6062.09|6061.59|213
1739206650000|2025-02-10 16:57:30|6062.59|6062.09|6062.34|6061.84|6062.59|6062.09|6062.34|6061.84|120
1739206660000|2025-02-10 16:57:40|6062.09|6061.59|6061.59|6061.09|6062.34|6061.84|6061.59|6061.09|320
1739206670000|2025-02-10 16:57:50|6061.84|6061.34|6061.59|6061.09|6061.84|6061.34|6061.34|6060.84|121
1739206680000|2025-02-10 16:58:00|6061.84|6061.34|6062.09|6061.59|6062.09|6061.59|6061.59|6061.09|176
1739206690000|2025-02-10 16:58:10|6062.34|6061.84|6062.34|6061.84|6062.59|6062.09|6062.09|6061.59|200
1739206700000|2025-02-10 16:58:20|6062.59|6062.09|6062.59|6062.09|6062.84|6062.34|6062.34|6061.84|416
1739206710000|2025-02-10 16:58:30|6062.34|6061.84|6062.84|6062.34|6062.84|6062.34|6062.34|6061.84|185
1739206720000|2025-02-10 16:58:40|||||||||210
1739206730000|2025-02-10 16:58:50|6063.09|6062.59|6062.84|6062.34|6063.09|6062.59|6062.84|6062.34|182
1739206740000|2025-02-10 16:59:00|6062.34|6061.84|6062.59|6062.09|6062.59|6062.09|6061.84|6061.34|302
1739206750000|2025-02-10 16:59:10|6062.84|6062.34|6062.84|6062.34|6062.84|6062.34|6062.84|6062.34|99
1739206760000|2025-02-10 16:59:20|6062.84|6062.34|6062.34|6061.84|6062.84|6062.34|6062.34|6061.84|126
1739206770000|2025-02-10 16:59:30|6062.46|6061.96|6062.34|6061.84|6062.59|6062.09|6062.34|6061.84|111
1739206780000|2025-02-10 16:59:40|||||||||1
1739206790000|2025-02-10 16:59:50|6062.34|6061.84|6062.34|6061.84|6062.34|6061.84|6062.21|6061.71|357
1739206800000|2025-02-10 17:00:00|6062.09|6061.59|6061.34|6060.84|6062.34|6061.84|6061.34|6060.84|425
1739206810000|2025-02-10 17:00:10|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|6060.84|6060.34|194
1739206820000|2025-02-10 17:00:20|6060.84|6060.34|6061.09|6060.59|6061.34|6060.84|6060.84|6060.34|179
1739206830000|2025-02-10 17:00:30|6061.34|6060.84|6061.59|6061.09|6061.84|6061.34|6061.34|6060.84|207
1739206840000|2025-02-10 17:00:40|6061.84|6061.34|6061.84|6061.34|6061.84|6061.34|6061.84|6061.34|194
1739206850000|2025-02-10 17:00:50|6062.09|6061.59|6062.09|6061.59|6062.34|6061.84|6062.09|6061.59|100
1739206860000|2025-02-10 17:01:00|6061.84|6061.34|6061.84|6061.34|6062.09|6061.59|6061.84|6061.34|261
1739206870000|2025-02-10 17:01:10|6062.09|6061.59|6062.34|6061.84|6062.34|6061.84|6061.59|6061.09|186
1739206880000|2025-02-10 17:01:20|6062.59|6062.09|6062.34|6061.84|6062.84|6062.34|6062.34|6061.84|203
1739206890000|2025-02-10 17:01:30|6062.09|6061.59|6061.84|6061.34|6062.09|6061.59|6061.59|6061.09|133
1739206900000|2025-02-10 17:01:40|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|97
1739206910000|2025-02-10 17:01:50|6061.59|6061.09|6061.59|6061.09|6061.59|6061.09|6061.59|6061.09|98
1739206920000|2025-02-10 17:02:00|6061.34|6060.84|6060.59|6060.09|6061.34|6060.84|6060.59|6060.09|395
1739206930000|2025-02-10 17:02:10|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|114
1739206940000|2025-02-10 17:02:20|6061.09|6060.59|6060.34|6059.84|6061.09|6060.59|6060.09|6059.59|193
1739206950000|2025-02-10 17:02:30|6060.09|6059.59|6060.09|6059.59|6060.34|6059.84|6059.84|6059.34|271
1739206960000|2025-02-10 17:02:40|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|145
1739206970000|2025-02-10 17:02:50|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|182
1739206980000|2025-02-10 17:03:00|6059.84|6059.34|6059.84|6059.34|6059.84|6059.34|6059.59|6059.09|305
1739206990000|2025-02-10 17:03:10|6060.09|6059.59|6060.09|6059.59|6060.34|6059.84|6059.84|6059.34|112
1739207000000|2025-02-10 17:03:20|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|111
1739207010000|2025-02-10 17:03:30|6059.84|6059.34|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|206
1739207020000|2025-02-10 17:03:40|6059.84|6059.34|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|282
1739207030000|2025-02-10 17:03:50|6059.84|6059.34|6059.34|6058.84|6059.84|6059.34|6059.09|6058.59|216
1739207040000|2025-02-10 17:04:00|6059.59|6059.09|6059.09|6058.59|6059.59|6059.09|6058.84|6058.34|360
1739207050000|2025-02-10 17:04:10|6058.84|6058.34|6059.09|6058.59|6059.34|6058.84|6058.84|6058.34|139
1739207060000|2025-02-10 17:04:20|6058.84|6058.34|6059.34|6058.84|6059.34|6058.84|6058.84|6058.34|217
1739207070000|2025-02-10 17:04:30|6059.09|6058.59|6059.59|6059.09|6059.84|6059.34|6059.09|6058.59|143
1739207080000|2025-02-10 17:04:40|6059.34|6058.84|6059.09|6058.59|6059.59|6059.09|6059.09|6058.59|266
1739207090000|2025-02-10 17:04:50|6058.84|6058.34|6058.59|6058.09|6058.84|6058.34|6058.59|6058.09|161
1739207100000|2025-02-10 17:05:00|6058.84|6058.34|6057.84|6057.34|6058.84|6058.34|6057.84|6057.34|833
1739207110000|2025-02-10 17:05:10|6058.09|6057.59|6057.84|6057.34|6058.59|6058.09|6057.84|6057.34|282
1739207120000|2025-02-10 17:05:20|6057.59|6057.09|6057.34|6056.84|6057.84|6057.34|6057.34|6056.84|362
1739207130000|2025-02-10 17:05:30|6057.59|6057.09|6057.84|6057.34|6057.84|6057.34|6057.34|6056.84|287
1739207140000|2025-02-10 17:05:40|6057.59|6057.09|6057.59|6057.09|6057.84|6057.34|6057.59|6057.09|168
1739207150000|2025-02-10 17:05:50|6057.34|6056.84|6057.59|6057.09|6057.59|6057.09|6057.34|6056.84|183
1739207160000|2025-02-10 17:06:00|6057.84|6057.34|6057.59|6057.09|6058.09|6057.59|6057.59|6057.09|367
1739207170000|2025-02-10 17:06:10|6057.84|6057.34|6057.34|6056.84|6057.84|6057.34|6057.09|6056.59|193
1739207180000|2025-02-10 17:06:20|6057.09|6056.59|6057.34|6056.84|6057.59|6057.09|6057.09|6056.59|221
1739207190000|2025-02-10 17:06:30|6057.09|6056.59|6057.09|6056.59|6057.09|6056.59|6057.09|6056.59|70
1739207200000|2025-02-10 17:06:40|6057.34|6056.84|6057.09|6056.59|6057.34|6056.84|6056.84|6056.34|299
1739207210000|2025-02-10 17:06:50|6057.34|6056.84|6058.09|6057.59|6058.09|6057.59|6057.34|6056.84|245
1739207220000|2025-02-10 17:07:00|6057.84|6057.34|6056.84|6056.34|6058.09|6057.59|6056.59|6056.09|995
1739207230000|2025-02-10 17:07:10|6056.59|6056.09|6056.84|6056.34|6057.09|6056.59|6056.59|6056.09|289
1739207240000|2025-02-10 17:07:20|6056.59|6056.09|6056.34|6055.84|6056.84|6056.34|6056.09|6055.59|647
1739207250000|2025-02-10 17:07:30|6056.09|6055.59|6056.09|6055.59|6056.34|6055.84|6056.09|6055.59|400
1739207260000|2025-02-10 17:07:40|6056.34|6055.84|6056.59|6056.09|6057.09|6056.59|6056.34|6055.84|349
1739207270000|2025-02-10 17:07:50|6056.84|6056.34|6057.09|6056.59|6057.09|6056.59|6056.84|6056.34|279
1739207280000|2025-02-10 17:08:00|6057.34|6056.84|6056.84|6056.34|6057.34|6056.84|6056.59|6056.09|253
1739207290000|2025-02-10 17:08:10|6056.59|6056.09|6056.09|6055.59|6056.59|6056.09|6056.09|6055.59|264
1739207300000|2025-02-10 17:08:20|6055.09|6054.59|6055.09|6054.59|6055.09|6054.59|6054.34|6053.84|1450
1739207310000|2025-02-10 17:08:30|6054.84|6054.34|6054.34|6053.84|6055.09|6054.59|6054.09|6053.59|537
1739207320000|2025-02-10 17:08:40|6054.09|6053.59|6054.84|6054.34|6054.84|6054.34|6054.09|6053.59|361
1739207330000|2025-02-10 17:08:50|6055.09|6054.59|6055.34|6054.84|6055.34|6054.84|6054.84|6054.34|482
1739207340000|2025-02-10 17:09:00|6055.59|6055.09|6055.84|6055.34|6056.09|6055.59|6055.59|6055.09|419
1739207350000|2025-02-10 17:09:10|6056.09|6055.59|6056.09|6055.59|6056.09|6055.59|6055.84|6055.34|279
1739207360000|2025-02-10 17:09:20|6055.84|6055.34|6055.59|6055.09|6055.84|6055.34|6055.09|6054.59|371
1739207370000|2025-02-10 17:09:30|6055.34|6054.84|6055.59|6055.09|6055.59|6055.09|6055.34|6054.84|144
1739207380000|2025-02-10 17:09:40|6055.84|6055.34|6055.84|6055.34|6056.09|6055.59|6055.59|6055.09|205
1739207390000|2025-02-10 17:09:50|6056.09|6055.59|6056.34|6055.84|6056.34|6055.84|6056.09|6055.59|129
1739207400000|2025-02-10 17:10:00|6056.09|6055.59|6055.59|6055.09|6056.09|6055.59|6055.59|6055.09|532
1739207410000|2025-02-10 17:10:10|6055.34|6054.84|6054.34|6053.84|6055.34|6054.84|6054.09|6053.59|391
1739207420000|2025-02-10 17:10:20|6053.84|6053.34|6053.09|6052.59|6054.09|6053.59|6053.09|6052.59|825
1739207430000|2025-02-10 17:10:30|6053.34|6052.84|6052.59|6052.09|6053.34|6052.84|6052.34|6051.84|986
1739207440000|2025-02-10 17:10:40|6052.34|6051.84|6051.59|6051.09|6052.34|6051.84|6051.34|6050.84|979
1739207450000|2025-02-10 17:10:50|6051.84|6051.34|6052.09|6051.59|6052.09|6051.59|6051.09|6050.59|737
1739207460000|2025-02-10 17:11:00|6051.84|6051.34|6052.84|6052.34|6052.84|6052.34|6051.84|6051.34|947
1739207470000|2025-02-10 17:11:10|6052.59|6052.09|6052.59|6052.09|6052.59|6052.09|6052.34|6051.84|415
1739207480000|2025-02-10 17:11:20|6052.34|6051.84|6051.59|6051.09|6052.59|6052.09|6051.34|6050.84|610
1739207490000|2025-02-10 17:11:30|6051.84|6051.34|6050.84|6050.34|6051.84|6051.34|6050.34|6049.84|1024
1739207500000|2025-02-10 17:11:40|6051.09|6050.59|6050.59|6050.09|6051.09|6050.59|6050.59|6050.09|392
1739207510000|2025-02-10 17:11:50|6050.84|6050.34|6050.84|6050.34|6051.09|6050.59|6050.59|6050.09|703
1739207520000|2025-02-10 17:12:00|6050.59|6050.09|6051.09|6050.59|6051.09|6050.59|6049.84|6049.34|766
1739207530000|2025-02-10 17:12:10|6050.84|6050.34|6052.09|6051.59|6052.09|6051.59|6050.84|6050.34|501
1739207540000|2025-02-10 17:12:20|6052.34|6051.84|6052.59|6052.09|6052.84|6052.34|6052.34|6051.84|738
1739207550000|2025-02-10 17:12:30|6052.84|6052.34|6053.09|6052.59|6053.34|6052.84|6052.59|6052.09|422
1739207560000|2025-02-10 17:12:40|6052.84|6052.34|6053.34|6052.84|6053.34|6052.84|6052.59|6052.09|578
1739207570000|2025-02-10 17:12:50|6053.59|6053.09|6053.09|6052.59|6053.59|6053.09|6052.84|6052.34|429
1739207580000|2025-02-10 17:13:00|6052.84|6052.34|6052.59|6052.09|6053.09|6052.59|6052.34|6051.84|361
1739207590000|2025-02-10 17:13:10|6052.34|6051.84|6051.84|6051.34|6052.34|6051.84|6051.59|6051.09|332
1739207600000|2025-02-10 17:13:20|6052.09|6051.59|6052.09|6051.59|6052.09|6051.59|6051.59|6051.09|430
1739207610000|2025-02-10 17:13:30|6052.34|6051.84|6052.09|6051.59|6052.34|6051.84|6052.09|6051.59|216
1739207620000|2025-02-10 17:13:40|6051.84|6051.34|6051.34|6050.84|6052.09|6051.59|6051.09|6050.59|522
1739207630000|2025-02-10 17:13:50|6051.59|6051.09|6051.59|6051.09|6051.59|6051.09|6051.59|6051.09|247
1739207640000|2025-02-10 17:14:00|6051.96|6051.46|6052.09|6051.59|6052.59|6052.09|6051.59|6051.09|439
1739207650000|2025-02-10 17:14:10|6052.34|6051.84|6052.59|6052.09|6052.84|6052.34|6052.34|6051.84|285
1739207660000|2025-02-10 17:14:20|6052.34|6051.84|6052.59|6052.09|6052.84|6052.34|6051.84|6051.34|586
1739207670000|2025-02-10 17:14:30|6052.34|6051.84|6052.59|6052.09|6052.59|6052.09|6052.09|6051.59|341
1739207680000|2025-02-10 17:14:40|6052.34|6051.84|6052.84|6052.34|6052.84|6052.34|6052.34|6051.84|196
1739207690000|2025-02-10 17:14:50|6053.09|6052.59|6052.84|6052.34|6053.34|6052.84|6052.84|6052.34|201
1739207700000|2025-02-10 17:15:00|6052.34|6051.84|6051.59|6051.09|6052.34|6051.84|6051.59|6051.09|632
1739207710000|2025-02-10 17:15:10|6051.34|6050.84|6051.34|6050.84|6051.59|6051.09|6051.34|6050.84|283
1739207720000|2025-02-10 17:15:20|6051.09|6050.59|6051.09|6050.59|6051.59|6051.09|6051.09|6050.59|427
1739207730000|2025-02-10 17:15:30|6051.34|6050.84|6050.84|6050.34|6051.59|6051.09|6050.34|6049.84|556
1739207740000|2025-02-10 17:15:40|6051.09|6050.59|6050.84|6050.34|6051.09|6050.59|6050.59|6050.09|551
1739207750000|2025-02-10 17:15:50|6051.09|6050.59|6051.09|6050.59|6051.34|6050.84|6050.84|6050.34|222
1739207760000|2025-02-10 17:16:00|6050.84|6050.34|6050.84|6050.34|6051.84|6051.34|6050.59|6050.09|532
1739207770000|2025-02-10 17:16:10|6050.34|6049.84|6050.84|6050.34|6050.84|6050.34|6050.34|6049.84|212
1739207780000|2025-02-10 17:16:20|6050.59|6050.09|6051.09|6050.59|6051.09|6050.59|6050.59|6050.09|157
1739207790000|2025-02-10 17:16:30|6050.84|6050.34|6050.84|6050.34|6051.34|6050.84|6050.84|6050.34|481
1739207800000|2025-02-10 17:16:40|6051.09|6050.59|6051.09|6050.59|6051.09|6050.59|6050.84|6050.34|338
1739207810000|2025-02-10 17:16:50|6051.34|6050.84|6051.34|6050.84|6051.34|6050.84|6051.09|6050.59|213
1739207820000|2025-02-10 17:17:00|6050.84|6050.34|6051.34|6050.84|6051.59|6051.09|6050.84|6050.34|558
1739207830000|2025-02-10 17:17:10|6051.59|6051.09|6051.84|6051.34|6051.84|6051.34|6051.34|6050.84|220
1739207840000|2025-02-10 17:17:20|6052.09|6051.59|6052.09|6051.59|6052.34|6051.84|6051.84|6051.34|340
1739207850000|2025-02-10 17:17:30|6051.84|6051.34|6052.34|6051.84|6052.59|6052.09|6051.84|6051.34|296
1739207860000|2025-02-10 17:17:40|6052.09|6051.59|6052.34|6051.84|6052.34|6051.84|6052.09|6051.59|323
1739207870000|2025-02-10 17:17:50|6052.59|6052.09|6052.84|6052.34|6052.84|6052.34|6052.34|6051.84|233
1739207880000|2025-02-10 17:18:00|6053.09|6052.59|6054.09|6053.59|6054.09|6053.59|6052.59|6052.09|640
1739207890000|2025-02-10 17:18:10|6054.34|6053.84|6053.59|6053.09|6054.34|6053.84|6053.59|6053.09|438
1739207900000|2025-02-10 17:18:20|6053.84|6053.34|6053.84|6053.34|6053.84|6053.34|6053.59|6053.09|282
1739207910000|2025-02-10 17:18:30|6053.59|6053.09|6053.84|6053.34|6054.09|6053.59|6053.59|6053.09|311
1739207920000|2025-02-10 17:18:40|6053.59|6053.09|6053.84|6053.34|6054.34|6053.84|6053.59|6053.09|189
1739207930000|2025-02-10 17:18:50|6053.96|6053.46|6053.84|6053.34|6053.96|6053.46|6053.59|6053.09|209
1739207940000|2025-02-10 17:19:00|6054.09|6053.59|6054.59|6054.09|6054.59|6054.09|6054.09|6053.59|344
1739207950000|2025-02-10 17:19:10|6054.34|6053.84|6054.34|6053.84|6054.34|6053.84|6053.84|6053.34|398
1739207960000|2025-02-10 17:19:20|6054.59|6054.09|6054.09|6053.59|6054.59|6054.09|6054.09|6053.59|105
1739207970000|2025-02-10 17:19:30|6054.34|6053.84|6054.34|6053.84|6054.34|6053.84|6054.09|6053.59|141
1739207980000|2025-02-10 17:19:40|6054.09|6053.59|6053.59|6053.09|6054.34|6053.84|6053.59|6053.09|237
1739207990000|2025-02-10 17:19:50|6053.34|6052.84|6053.59|6053.09|6053.59|6053.09|6053.09|6052.59|372
1739208000000|2025-02-10 17:20:00|6053.34|6052.84|6052.59|6052.09|6053.34|6052.84|6052.34|6051.84|529
1739208010000|2025-02-10 17:20:10|6052.84|6052.34|6052.59|6052.09|6053.09|6052.59|6052.59|6052.09|485
1739208020000|2025-02-10 17:20:20|6052.34|6051.84|6052.59|6052.09|6052.59|6052.09|6052.34|6051.84|131
1739208030000|2025-02-10 17:20:30|6052.84|6052.34|6052.84|6052.34|6053.09|6052.59|6052.84|6052.34|116
1739208040000|2025-02-10 17:20:40|6053.09|6052.59|6053.59|6053.09|6053.84|6053.34|6052.84|6052.34|190
1739208050000|2025-02-10 17:20:50|||||||||180
1739208060000|2025-02-10 17:21:00|6053.84|6053.34|6053.84|6053.34|6053.84|6053.34|6053.34|6052.84|223
1739208070000|2025-02-10 17:21:10|6053.59|6053.09|6053.84|6053.34|6053.84|6053.34|6053.59|6053.09|151
1739208080000|2025-02-10 17:21:20|6054.09|6053.59|6053.59|6053.09|6054.09|6053.59|6053.59|6053.09|159
1739208090000|2025-02-10 17:21:30|6053.84|6053.34|6054.34|6053.84|6054.34|6053.84|6053.59|6053.09|126
1739208100000|2025-02-10 17:21:40|6054.59|6054.09|6053.59|6053.09|6054.59|6054.09|6053.59|6053.09|211
1739208110000|2025-02-10 17:21:50|6053.84|6053.34|6053.84|6053.34|6053.84|6053.34|6053.59|6053.09|125
1739208120000|2025-02-10 17:22:00|6053.59|6053.09|6054.09|6053.59|6054.59|6054.09|6053.59|6053.09|299
1739208130000|2025-02-10 17:22:10|6053.84|6053.34|6053.84|6053.34|6053.84|6053.34|6053.59|6053.09|101
1739208140000|2025-02-10 17:22:20|6054.09|6053.59|6054.09|6053.59|6054.09|6053.59|6053.84|6053.34|111
1739208150000|2025-02-10 17:22:30|6054.34|6053.84|6054.59|6054.09|6054.59|6054.09|6054.09|6053.59|150
1739208160000|2025-02-10 17:22:40|6054.34|6053.84|6054.59|6054.09|6054.84|6054.34|6054.34|6053.84|199
1739208170000|2025-02-10 17:22:50|6054.34|6053.84|6054.34|6053.84|6054.34|6053.84|6054.34|6053.84|115
1739208180000|2025-02-10 17:23:00|6053.84|6053.34|6054.09|6053.59|6054.09|6053.59|6053.84|6053.34|299
1739208190000|2025-02-10 17:23:10|6053.84|6053.34|6054.09|6053.59|6054.34|6053.84|6053.59|6053.09|300
1739208200000|2025-02-10 17:23:20|6054.34|6053.84|6054.34|6053.84|6054.34|6053.84|6054.09|6053.59|85
1739208210000|2025-02-10 17:23:30|6054.09|6053.59|6054.34|6053.84|6054.34|6053.84|6054.09|6053.59|127
1739208220000|2025-02-10 17:23:40|6054.09|6053.59|6054.59|6054.09|6054.59|6054.09|6054.09|6053.59|123
1739208230000|2025-02-10 17:23:50|6054.34|6053.84|6054.34|6053.84|6054.59|6054.09|6054.34|6053.84|133
1739208240000|2025-02-10 17:24:00|6054.59|6054.09|6055.34|6054.84|6055.34|6054.84|6054.59|6054.09|277
1739208250000|2025-02-10 17:24:10|6055.59|6055.09|6056.59|6056.09|6056.59|6056.09|6055.59|6055.09|688
1739208260000|2025-02-10 17:24:20|6056.84|6056.34|6057.09|6056.59|6057.09|6056.59|6056.84|6056.34|347
1739208270000|2025-02-10 17:24:30|6056.84|6056.34|6056.84|6056.34|6057.09|6056.59|6056.59|6056.09|298
1739208280000|2025-02-10 17:24:40|6057.09|6056.59|6057.09|6056.59|6057.09|6056.59|6056.84|6056.34|73
1739208290000|2025-02-10 17:24:50|||||||||156
1739208300000|2025-02-10 17:25:00|6057.34|6056.84|6057.34|6056.84|6057.59|6057.09|6057.09|6056.59|362
1739208310000|2025-02-10 17:25:10|6057.09|6056.59|6057.09|6056.59|6057.09|6056.59|6056.84|6056.34|225
1739208320000|2025-02-10 17:25:20|6056.84|6056.34|6056.84|6056.34|6057.09|6056.59|6056.59|6056.09|168
1739208330000|2025-02-10 17:25:30|6057.09|6056.59|6057.34|6056.84|6057.34|6056.84|6056.84|6056.34|228
1739208340000|2025-02-10 17:25:40|6057.09|6056.59|6056.84|6056.34|6057.09|6056.59|6056.84|6056.34|82
1739208350000|2025-02-10 17:25:50|||||||||97
1739208360000|2025-02-10 17:26:00|6057.09|6056.59|6056.84|6056.34|6057.09|6056.59|6056.84|6056.34|99
1739208370000|2025-02-10 17:26:10|6056.59|6056.09|6056.09|6055.59|6056.59|6056.09|6056.09|6055.59|163
1739208380000|2025-02-10 17:26:20|6056.34|6055.84|6057.09|6056.59|6057.09|6056.59|6056.21|6055.71|126
1739208390000|2025-02-10 17:26:30|||||||||39
1739208400000|2025-02-10 17:26:40|||||||||64
1739208410000|2025-02-10 17:26:50|6056.84|6056.34|6056.84|6056.34|6057.09|6056.59|6056.84|6056.34|111
1739208420000|2025-02-10 17:27:00|6057.09|6056.59|6057.09|6056.59|6057.09|6056.59|6056.84|6056.34|252
1739208430000|2025-02-10 17:27:10|6056.84|6056.34|6057.09|6056.59|6057.34|6056.84|6056.84|6056.34|201
1739208440000|2025-02-10 17:27:20|6057.34|6056.84|6056.84|6056.34|6057.34|6056.84|6056.84|6056.34|208
1739208450000|2025-02-10 17:27:30|6056.59|6056.09|6056.59|6056.09|6056.84|6056.34|6056.59|6056.09|129
1739208460000|2025-02-10 17:27:40|6056.84|6056.34|6056.59|6056.09|6056.84|6056.34|6056.59|6056.09|101
1739208470000|2025-02-10 17:27:50|6056.84|6056.34|6056.59|6056.09|6056.84|6056.34|6056.59|6056.09|380
1739208480000|2025-02-10 17:28:00|6056.84|6056.34|6056.34|6055.84|6056.84|6056.34|6056.09|6055.59|180
1739208490000|2025-02-10 17:28:10|6056.59|6056.09|6055.84|6055.34|6056.59|6056.09|6055.84|6055.34|306
1739208500000|2025-02-10 17:28:20|6055.59|6055.09|6054.84|6054.34|6055.59|6055.09|6054.59|6054.09|425
1739208510000|2025-02-10 17:28:30|6055.09|6054.59|6055.09|6054.59|6055.34|6054.84|6054.84|6054.34|278
1739208520000|2025-02-10 17:28:40|6055.34|6054.84|6055.59|6055.09|6055.59|6055.09|6055.09|6054.59|140
1739208530000|2025-02-10 17:28:50|6055.34|6054.84|6055.09|6054.59|6055.34|6054.84|6055.09|6054.59|81
1739208540000|2025-02-10 17:29:00|6054.84|6054.34|6055.09|6054.59|6055.09|6054.59|6054.84|6054.34|111
1739208550000|2025-02-10 17:29:10|6054.84|6054.34|6054.59|6054.09|6054.84|6054.34|6054.59|6054.09|121
1739208560000|2025-02-10 17:29:20|6054.34|6053.84|6054.59|6054.09|6054.59|6054.09|6053.84|6053.34|411
1739208570000|2025-02-10 17:29:30|6054.34|6053.84|6054.09|6053.59|6054.34|6053.84|6054.09|6053.59|70
1739208580000|2025-02-10 17:29:40|6053.84|6053.34|6054.09|6053.59|6054.09|6053.59|6053.84|6053.34|180
1739208590000|2025-02-10 17:29:50|6053.84|6053.34|6054.34|6053.84|6054.34|6053.84|6053.84|6053.34|185
1739208600000|2025-02-10 17:30:00|6054.59|6054.09|6054.59|6054.09|6054.71|6054.21|6054.09|6053.59|372
1739208610000|2025-02-10 17:30:10|6054.34|6053.84|6054.59|6054.09|6054.59|6054.09|6054.34|6053.84|156
1739208620000|2025-02-10 17:30:20|6054.84|6054.34|6055.09|6054.59|6055.34|6054.84|6054.59|6054.09|138
1739208630000|2025-02-10 17:30:30|6054.84|6054.34|6054.84|6054.34|6055.09|6054.59|6054.84|6054.34|148
1739208640000|2025-02-10 17:30:40|6055.09|6054.59|6055.84|6055.34|6055.84|6055.34|6055.09|6054.59|118
1739208650000|2025-02-10 17:30:50|6055.59|6055.09|6055.59|6055.09|6055.84|6055.34|6055.59|6055.09|194
1739208660000|2025-02-10 17:31:00|6055.84|6055.34|6056.84|6056.34|6057.09|6056.59|6055.84|6055.34|460
1739208670000|2025-02-10 17:31:10|6057.09|6056.59|6056.84|6056.34|6057.09|6056.59|6056.84|6056.34|110
1739208680000|2025-02-10 17:31:20|6056.59|6056.09|6056.34|6055.84|6056.59|6056.09|6056.34|6055.84|127
1739208690000|2025-02-10 17:31:30|6056.59|6056.09|6056.09|6055.59|6056.59|6056.09|6056.09|6055.59|133
1739208700000|2025-02-10 17:31:40|6056.34|6055.84|6056.59|6056.09|6056.84|6056.34|6056.34|6055.84|126
1739208710000|2025-02-10 17:31:50|6056.84|6056.34|6056.59|6056.09|6056.84|6056.34|6056.59|6056.09|105
1739208720000|2025-02-10 17:32:00|6056.84|6056.34|6056.59|6056.09|6056.84|6056.34|6056.34|6055.84|259
1739208730000|2025-02-10 17:32:10|6056.84|6056.34|6056.59|6056.09|6056.84|6056.34|6056.59|6056.09|96
1739208740000|2025-02-10 17:32:20|6056.84|6056.34|6056.84|6056.34|6057.09|6056.59|6056.59|6056.09|122
1739208750000|2025-02-10 17:32:30|6056.59|6056.09|6056.59|6056.09|6056.59|6056.09|6056.34|6055.84|124
1739208760000|2025-02-10 17:32:40|6056.84|6056.34|6056.84|6056.34|6056.84|6056.34|6056.59|6056.09|90
1739208770000|2025-02-10 17:32:50|6056.59|6056.09|6056.84|6056.34|6056.84|6056.34|6056.59|6056.09|81
1739208780000|2025-02-10 17:33:00|6056.59|6056.09|6057.34|6056.84|6057.34|6056.84|6056.59|6056.09|403
1739208790000|2025-02-10 17:33:10|6057.09|6056.59|6057.09|6056.59|6057.34|6056.84|6056.84|6056.34|80
1739208800000|2025-02-10 17:33:20|6057.34|6056.84|6057.34|6056.84|6057.34|6056.84|6057.09|6056.59|63
1739208810000|2025-02-10 17:33:30|6057.59|6057.09|6057.59|6057.09|6057.84|6057.34|6057.59|6057.09|265
1739208820000|2025-02-10 17:33:40|6057.84|6057.34|6057.59|6057.09|6057.84|6057.34|6057.59|6057.09|287
1739208830000|2025-02-10 17:33:50|6057.84|6057.34|6057.59|6057.09|6057.84|6057.34|6057.59|6057.09|126
1739208840000|2025-02-10 17:34:00|6057.84|6057.34|6058.09|6057.59|6058.34|6057.84|6057.84|6057.34|291
1739208850000|2025-02-10 17:34:10|6057.84|6057.34|6057.84|6057.34|6058.09|6057.59|6057.84|6057.34|157
1739208860000|2025-02-10 17:34:20|6058.09|6057.59|6057.84|6057.34|6058.09|6057.59|6057.84|6057.34|51
1739208870000|2025-02-10 17:34:30|6057.59|6057.09|6057.84|6057.34|6057.84|6057.34|6057.59|6057.09|156
1739208880000|2025-02-10 17:34:40|6058.09|6057.59|6058.34|6057.84|6058.34|6057.84|6057.59|6057.09|248
1739208890000|2025-02-10 17:34:50|6058.09|6057.59|6057.84|6057.34|6058.34|6057.84|6057.84|6057.34|321
1739208900000|2025-02-10 17:35:00|6058.09|6057.59|6058.09|6057.59|6058.09|6057.59|6057.84|6057.34|164
1739208910000|2025-02-10 17:35:10|||||||||24
1739208920000|2025-02-10 17:35:20|6058.34|6057.84|6058.34|6057.84|6058.59|6058.09|6058.34|6057.84|139
1739208930000|2025-02-10 17:35:30|6058.59|6058.09|6058.59|6058.09|6058.84|6058.34|6058.34|6057.84|309
1739208940000|2025-02-10 17:35:40|6058.34|6057.84|6058.09|6057.59|6058.59|6058.09|6058.09|6057.59|258
1739208950000|2025-02-10 17:35:50|6058.34|6057.84|6057.84|6057.34|6058.34|6057.84|6057.84|6057.34|163
1739208960000|2025-02-10 17:36:00|6057.59|6057.09|6058.34|6057.84|6058.34|6057.84|6057.59|6057.09|88
1739208970000|2025-02-10 17:36:10|6058.09|6057.59|6058.34|6057.84|6058.84|6058.34|6058.09|6057.59|207
1739208980000|2025-02-10 17:36:20|6058.09|6057.59|6058.09|6057.59|6058.09|6057.59|6058.09|6057.59|74
1739208990000|2025-02-10 17:36:30|6057.84|6057.34|6058.34|6057.84|6058.34|6057.84|6057.84|6057.34|99
1739209000000|2025-02-10 17:36:40|6058.59|6058.09|6058.34|6057.84|6058.59|6058.09|6058.09|6057.59|75
1739209010000|2025-02-10 17:36:50|6058.59|6058.09|6059.09|6058.59|6059.09|6058.59|6058.59|6058.09|335
1739209020000|2025-02-10 17:37:00|||||||||216
1739209030000|2025-02-10 17:37:10|6058.84|6058.34|6058.84|6058.34|6059.09|6058.59|6058.84|6058.34|168
1739209040000|2025-02-10 17:37:20|6059.09|6058.59|6059.84|6059.34|6059.84|6059.34|6059.09|6058.59|240
1739209050000|2025-02-10 17:37:30|6059.59|6059.09|6059.34|6058.84|6059.84|6059.34|6059.09|6058.59|257
1739209060000|2025-02-10 17:37:40|6059.59|6059.09|6059.34|6058.84|6059.59|6059.09|6059.09|6058.59|144
1739209070000|2025-02-10 17:37:50|6059.59|6059.09|6059.59|6059.09|6059.59|6059.09|6059.34|6058.84|259
1739209080000|2025-02-10 17:38:00|6059.84|6059.34|6060.34|6059.84|6060.59|6060.09|6059.84|6059.34|1122
1739209090000|2025-02-10 17:38:10|6059.84|6059.34|6059.84|6059.34|6059.84|6059.34|6059.84|6059.34|73
1739209100000|2025-02-10 17:38:20|6060.09|6059.59|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|128
1739209110000|2025-02-10 17:38:30|6059.96|6059.46|6059.84|6059.34|6059.96|6059.46|6059.84|6059.34|67
1739209120000|2025-02-10 17:38:40|6059.59|6059.09|6060.09|6059.59|6060.09|6059.59|6059.59|6059.09|238
1739209130000|2025-02-10 17:38:50|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|146
1739209140000|2025-02-10 17:39:00|6059.84|6059.34|6060.09|6059.59|6060.34|6059.84|6059.84|6059.34|153
1739209150000|2025-02-10 17:39:10|6059.84|6059.34|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|80
1739209160000|2025-02-10 17:39:20|6059.84|6059.34|6059.84|6059.34|6060.09|6059.59|6059.84|6059.34|130
1739209170000|2025-02-10 17:39:30|6060.09|6059.59|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|73
1739209180000|2025-02-10 17:39:40|6059.84|6059.34|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|131
1739209190000|2025-02-10 17:39:50|||||||||66
1739209200000|2025-02-10 17:40:00|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6059.84|6059.34|194
1739209210000|2025-02-10 17:40:10|6060.34|6059.84|6060.34|6059.84|6060.34|6059.84|6060.34|6059.84|67
1739209220000|2025-02-10 17:40:20|6060.59|6060.09|6060.59|6060.09|6060.59|6060.09|6060.34|6059.84|163
1739209230000|2025-02-10 17:40:30|6060.34|6059.84|6061.09|6060.59|6061.34|6060.84|6060.34|6059.84|577
1739209240000|2025-02-10 17:40:40|6060.84|6060.34|6060.84|6060.34|6061.09|6060.59|6060.84|6060.34|189
1739209250000|2025-02-10 17:40:50|6061.09|6060.59|6060.59|6060.09|6061.09|6060.59|6060.59|6060.09|223
1739209260000|2025-02-10 17:41:00|6060.84|6060.34|6060.34|6059.84|6060.84|6060.34|6060.09|6059.59|281
1739209270000|2025-02-10 17:41:10|6060.21|6059.71|6060.59|6060.09|6060.59|6060.09|6060.09|6059.59|169
1739209280000|2025-02-10 17:41:20|6060.34|6059.84|6060.34|6059.84|6060.34|6059.84|6060.34|6059.84|50
1739209290000|2025-02-10 17:41:30|6060.59|6060.09|6060.59|6060.09|6060.59|6060.09|6060.34|6059.84|107
1739209300000|2025-02-10 17:41:40|6060.34|6059.84|6060.59|6060.09|6060.59|6060.09|6060.34|6059.84|151
1739209310000|2025-02-10 17:41:50|6060.34|6059.84|6060.59|6060.09|6060.59|6060.09|6060.34|6059.84|69
1739209320000|2025-02-10 17:42:00|6060.46|6059.96|6060.84|6060.34|6060.84|6060.34|6060.34|6059.84|117
1739209330000|2025-02-10 17:42:10|6061.09|6060.59|6060.84|6060.34|6061.09|6060.59|6060.84|6060.34|196
1739209340000|2025-02-10 17:42:20|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|18
1739209350000|2025-02-10 17:42:30|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|43
1739209360000|2025-02-10 17:42:40|6061.34|6060.84|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|174
1739209370000|2025-02-10 17:42:50|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|130
1739209380000|2025-02-10 17:43:00|6061.59|6061.09|6062.09|6061.59|6062.09|6061.59|6061.34|6060.84|299
1739209390000|2025-02-10 17:43:10|6061.84|6061.34|6061.59|6061.09|6061.84|6061.34|6061.59|6061.09|207
1739209400000|2025-02-10 17:43:20|6061.34|6060.84|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|243
1739209410000|2025-02-10 17:43:30|6061.59|6061.09|6061.59|6061.09|6061.59|6061.09|6061.34|6060.84|136
1739209420000|2025-02-10 17:43:40|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|182
1739209430000|2025-02-10 17:43:50|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.34|6060.84|118
1739209440000|2025-02-10 17:44:00|6061.59|6061.09|6061.59|6061.09|6061.84|6061.34|6061.34|6060.84|187
1739209450000|2025-02-10 17:44:10|6061.84|6061.34|6061.34|6060.84|6061.84|6061.34|6061.34|6060.84|184
1739209460000|2025-02-10 17:44:20|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|459
1739209470000|2025-02-10 17:44:30|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|6061.34|6060.84|47
1739209480000|2025-02-10 17:44:40|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|125
1739209490000|2025-02-10 17:44:50|6060.59|6060.09|6060.09|6059.59|6060.59|6060.09|6059.84|6059.34|390
1739209500000|2025-02-10 17:45:00|6059.84|6059.34|6060.09|6059.59|6060.34|6059.84|6059.84|6059.34|329
1739209510000|2025-02-10 17:45:10|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|222
1739209520000|2025-02-10 17:45:20|6060.34|6059.84|6060.09|6059.59|6060.59|6060.09|6060.09|6059.59|293
1739209530000|2025-02-10 17:45:30|6060.34|6059.84|6060.34|6059.84|6060.34|6059.84|6060.34|6059.84|90
1739209540000|2025-02-10 17:45:40|6060.09|6059.59|6060.09|6059.59|6060.09|6059.59|6060.09|6059.59|118
1739209550000|2025-02-10 17:45:50|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|96
1739209560000|2025-02-10 17:46:00|6060.34|6059.84|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|81
1739209570000|2025-02-10 17:46:10|6059.84|6059.34|6060.09|6059.59|6060.09|6059.59|6059.84|6059.34|134
1739209580000|2025-02-10 17:46:20|6059.84|6059.34|6059.34|6058.84|6059.84|6059.34|6059.34|6058.84|387
1739209590000|2025-02-10 17:46:30|6059.59|6059.09|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|219
1739209600000|2025-02-10 17:46:40|6059.84|6059.34|6059.84|6059.34|6059.84|6059.34|6059.59|6059.09|179
1739209610000|2025-02-10 17:46:50|6059.59|6059.09|6059.34|6058.84|6059.84|6059.34|6059.34|6058.84|244
1739209620000|2025-02-10 17:47:00|6059.59|6059.09|6059.34|6058.84|6059.59|6059.09|6059.34|6058.84|160
1739209630000|2025-02-10 17:47:10|6059.59|6059.09|6059.34|6058.84|6059.59|6059.09|6059.34|6058.84|182
1739209640000|2025-02-10 17:47:20|6059.09|6058.59|6058.34|6057.84|6059.09|6058.59|6058.34|6057.84|338
1739209650000|2025-02-10 17:47:30|6058.09|6057.59|6057.84|6057.34|6058.34|6057.84|6057.84|6057.34|452
1739209660000|2025-02-10 17:47:40|6058.09|6057.59|6058.09|6057.59|6058.34|6057.84|6057.84|6057.34|142
1739209670000|2025-02-10 17:47:50|6057.84|6057.34|6058.09|6057.59|6058.34|6057.84|6057.84|6057.34|216
1739209680000|2025-02-10 17:48:00|6058.34|6057.84|6058.34|6057.84|6058.34|6057.84|6058.09|6057.59|136
1739209690000|2025-02-10 17:48:10|6058.09|6057.59|6058.84|6058.34|6058.84|6058.34|6058.09|6057.59|271
1739209700000|2025-02-10 17:48:20|6059.09|6058.59|6058.59|6058.09|6059.09|6058.59|6058.46|6057.96|250
1739209710000|2025-02-10 17:48:30|6058.34|6057.84|6058.34|6057.84|6058.34|6057.84|6058.34|6057.84|94
1739209720000|2025-02-10 17:48:40|6058.59|6058.09|6058.59|6058.09|6058.59|6058.09|6058.34|6057.84|140
1739209730000|2025-02-10 17:48:50|6058.84|6058.34|6058.84|6058.34|6059.09|6058.59|6058.59|6058.09|78
1739209740000|2025-02-10 17:49:00|6058.59|6058.09|6058.84|6058.34|6058.84|6058.34|6058.59|6058.09|120
1739209750000|2025-02-10 17:49:10|6059.09|6058.59|6059.59|6059.09|6059.84|6059.34|6059.09|6058.59|163
1739209760000|2025-02-10 17:49:20|||||||||71
1739209770000|2025-02-10 17:49:30|6059.34|6058.84|6059.34|6058.84|6059.34|6058.84|6059.34|6058.84|142
1739209780000|2025-02-10 17:49:40|6059.59|6059.09|6059.34|6058.84|6059.59|6059.09|6059.34|6058.84|71
1739209790000|2025-02-10 17:49:50|6059.59|6059.09|6059.59|6059.09|6059.59|6059.09|6059.34|6058.84|68
1739209800000|2025-02-10 17:50:00|6059.84|6059.34|6059.34|6058.84|6059.84|6059.34|6059.34|6058.84|188
1739209810000|2025-02-10 17:50:10|6059.59|6059.09|6059.34|6058.84|6059.59|6059.09|6059.34|6058.84|98
1739209820000|2025-02-10 17:50:20|6059.59|6059.09|6059.84|6059.34|6059.84|6059.34|6059.59|6059.09|84
1739209830000|2025-02-10 17:50:30|6059.59|6059.09|6059.59|6059.09|6059.84|6059.34|6059.59|6059.09|217
1739209840000|2025-02-10 17:50:40|6059.84|6059.34|6059.84|6059.34|6060.09|6059.59|6059.59|6059.09|179
1739209850000|2025-02-10 17:50:50|6060.09|6059.59|6059.84|6059.34|6060.09|6059.59|6059.84|6059.34|25
1739209860000|2025-02-10 17:51:00|6060.09|6059.59|6060.09|6059.59|6060.34|6059.84|6060.09|6059.59|189
1739209870000|2025-02-10 17:51:10|6060.34|6059.84|6060.59|6060.09|6060.84|6060.34|6060.09|6059.59|297
1739209880000|2025-02-10 17:51:20|6060.84|6060.34|6060.59|6060.09|6060.84|6060.34|6060.59|6060.09|235
1739209890000|2025-02-10 17:51:30|||||||||58
1739209900000|2025-02-10 17:51:40|6060.34|6059.84|6060.59|6060.09|6060.59|6060.09|6060.09|6059.59|288
1739209910000|2025-02-10 17:51:50|6060.34|6059.84|6061.34|6060.84|6061.34|6060.84|6060.34|6059.84|311
1739209920000|2025-02-10 17:52:00|6061.09|6060.59|6061.09|6060.59|6061.34|6060.84|6061.09|6060.59|256
1739209930000|2025-02-10 17:52:10|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|6060.84|6060.34|164
1739209940000|2025-02-10 17:52:20|6061.09|6060.59|6060.84|6060.34|6061.09|6060.59|6060.84|6060.34|147
1739209950000|2025-02-10 17:52:30|6061.09|6060.59|6060.84|6060.34|6061.09|6060.59|6060.59|6060.09|200
1739209960000|2025-02-10 17:52:40|6060.59|6060.09|6060.84|6060.34|6060.84|6060.34|6060.59|6060.09|89
1739209970000|2025-02-10 17:52:50|6060.59|6060.09|6060.84|6060.34|6060.84|6060.34|6060.59|6060.09|119
1739209980000|2025-02-10 17:53:00|6060.59|6060.09|6060.59|6060.09|6060.59|6060.09|6060.59|6060.09|131
1739209990000|2025-02-10 17:53:10|6060.84|6060.34|6061.09|6060.59|6061.09|6060.59|6060.59|6060.09|108
1739210000000|2025-02-10 17:53:20|6060.84|6060.34|6061.09|6060.59|6061.09|6060.59|6060.84|6060.34|155
1739210010000|2025-02-10 17:53:30|6061.34|6060.84|6061.59|6061.09|6061.59|6061.09|6061.34|6060.84|119
1739210020000|2025-02-10 17:53:40|6061.84|6061.34|6062.59|6062.09|6062.59|6062.09|6061.84|6061.34|435
1739210030000|2025-02-10 17:53:50|6062.34|6061.84|6062.34|6061.84|6062.59|6062.09|6062.34|6061.84|252
1739210040000|2025-02-10 17:54:00|6062.09|6061.59|6062.59|6062.09|6062.84|6062.34|6062.09|6061.59|317
1739210050000|2025-02-10 17:54:10|6062.84|6062.34|6062.59|6062.09|6062.84|6062.34|6062.34|6061.84|143
1739210060000|2025-02-10 17:54:20|6062.34|6061.84|6062.59|6062.09|6062.59|6062.09|6062.34|6061.84|176
1739210070000|2025-02-10 17:54:30|6062.84|6062.34|6062.84|6062.34|6062.84|6062.34|6062.84|6062.34|60
1739210080000|2025-02-10 17:54:40|6063.09|6062.59|6063.34|6062.84|6063.34|6062.84|6063.09|6062.59|308
1739210090000|2025-02-10 17:54:50|6063.59|6063.09|6063.34|6062.84|6063.59|6063.09|6063.34|6062.84|372
1739210100000|2025-02-10 17:55:00|6063.59|6063.09|6063.34|6062.84|6063.59|6063.09|6063.34|6062.84|253
1739210110000|2025-02-10 17:55:10|6063.09|6062.59|6063.34|6062.84|6063.34|6062.84|6063.09|6062.59|267
1739210120000|2025-02-10 17:55:20|6063.09|6062.59|6063.34|6062.84|6063.34|6062.84|6063.09|6062.59|100
1739210130000|2025-02-10 17:55:30|6063.59|6063.09|6063.84|6063.34|6063.84|6063.34|6063.59|6063.09|153
1739210140000|2025-02-10 17:55:40|6064.09|6063.59|6064.09|6063.59|6064.34|6063.84|6064.09|6063.59|432
1739210150000|2025-02-10 17:55:50|||||||||84
1739210160000|2025-02-10 17:56:00|6063.84|6063.34|6063.84|6063.34|6064.09|6063.59|6063.84|6063.34|157
1739210170000|2025-02-10 17:56:10|6063.59|6063.09|6063.59|6063.09|6063.59|6063.09|6063.34|6062.84|316
1739210180000|2025-02-10 17:56:20|6063.84|6063.34|6063.84|6063.34|6063.84|6063.34|6063.84|6063.34|41
1739210190000|2025-02-10 17:56:30|6063.59|6063.09|6063.09|6062.59|6063.59|6063.09|6062.84|6062.34|314
1739210200000|2025-02-10 17:56:40|6063.34|6062.84|6062.59|6062.09|6063.34|6062.84|6062.34|6061.84|356
1739210210000|2025-02-10 17:56:50|6062.84|6062.34|6063.09|6062.59|6063.09|6062.59|6062.59|6062.09|82
1739210220000|2025-02-10 17:57:00|6062.84|6062.34|6062.84|6062.34|6062.84|6062.34|6062.84|6062.34|190
1739210230000|2025-02-10 17:57:10|6063.09|6062.59|6063.34|6062.84|6063.59|6063.09|6063.09|6062.59|148
1739210240000|2025-02-10 17:57:20|6063.09|6062.59|6063.09|6062.59|6063.09|6062.59|6063.09|6062.59|106
1739210250000|2025-02-10 17:57:30|6063.34|6062.84|6063.09|6062.59|6063.34|6062.84|6063.09|6062.59|114
1739210260000|2025-02-10 17:57:40|6063.34|6062.84|6063.34|6062.84|6063.34|6062.84|6063.09|6062.59|80
1739210270000|2025-02-10 17:57:50|6063.09|6062.59|6063.09|6062.59|6063.34|6062.84|6063.09|6062.59|164
1739210280000|2025-02-10 17:58:00|6062.84|6062.34|6063.09|6062.59|6063.09|6062.59|6062.84|6062.34|159
1739210290000|2025-02-10 17:58:10|6063.21|6062.71|6063.34|6062.84|6063.34|6062.84|6063.09|6062.59|116
1739210300000|2025-02-10 17:58:20|||||||||54
1739210310000|2025-02-10 17:58:30|6063.59|6063.09|6063.59|6063.09|6063.84|6063.34|6063.34|6062.84|112
1739210320000|2025-02-10 17:58:40|6063.34|6062.84|6063.59|6063.09|6063.59|6063.09|6063.34|6062.84|91
1739210330000|2025-02-10 17:58:50|||||||||84
1739210340000|2025-02-10 17:59:00|6063.84|6063.34|6063.84|6063.34|6063.84|6063.34|6063.84|6063.34|90
1739210350000|2025-02-10 17:59:10|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|236
1739210360000|2025-02-10 17:59:20|6064.09|6063.59|6064.09|6063.59|6064.09|6063.59|6063.84|6063.34|179
1739210370000|2025-02-10 17:59:30|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6064.09|6063.59|160
1739210380000|2025-02-10 17:59:40|6064.59|6064.09|6064.34|6063.84|6064.59|6064.09|6064.34|6063.84|369
1739210390000|2025-02-10 17:59:50|6064.59|6064.09|6064.09|6063.59|6064.59|6064.09|6064.09|6063.59|229
1739210400000|2025-02-10 18:00:00|6063.84|6063.34|6064.09|6063.59|6064.09|6063.59|6063.84|6063.34|290
1739210410000|2025-02-10 18:00:10|6063.59|6063.09|6063.84|6063.34|6063.84|6063.34|6063.59|6063.09|172
1739210420000|2025-02-10 18:00:20|6063.71|6063.21|6064.09|6063.59|6064.34|6063.84|6063.59|6063.09|155
1739210430000|2025-02-10 18:00:30|||||||||44
1739210440000|2025-02-10 18:00:40|||||||||120
1739210450000|2025-02-10 18:00:50|6064.34|6063.84|6064.09|6063.59|6064.34|6063.84|6064.09|6063.59|83
1739210460000|2025-02-10 18:01:00|6063.84|6063.34|6063.84|6063.34|6064.09|6063.59|6063.34|6062.84|249
1739210470000|2025-02-10 18:01:10|6064.09|6063.59|6064.34|6063.84|6064.34|6063.84|6064.09|6063.59|166
1739210480000|2025-02-10 18:01:20|6064.59|6064.09|6065.09|6064.59|6065.09|6064.59|6064.59|6064.09|380
1739210490000|2025-02-10 18:01:30|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|272
1739210500000|2025-02-10 18:01:40|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|161
1739210510000|2025-02-10 18:01:50|6065.34|6064.84|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|92
1739210520000|2025-02-10 18:02:00|6064.84|6064.34|6064.84|6064.34|6064.84|6064.34|6064.59|6064.09|267
1739210530000|2025-02-10 18:02:10|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|6064.84|6064.34|100
1739210540000|2025-02-10 18:02:20|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|125
1739210550000|2025-02-10 18:02:30|6065.46|6064.96|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|289
1739210560000|2025-02-10 18:02:40|6065.09|6064.59|6065.59|6065.09|6065.59|6065.09|6065.09|6064.59|282
1739210570000|2025-02-10 18:02:50|6065.84|6065.34|6065.34|6064.84|6065.84|6065.34|6065.34|6064.84|164
1739210580000|2025-02-10 18:03:00|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|120
1739210590000|2025-02-10 18:03:10|6065.34|6064.84|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|148
1739210600000|2025-02-10 18:03:20|6065.09|6064.59|6065.59|6065.09|6065.59|6065.09|6065.09|6064.59|171
1739210610000|2025-02-10 18:03:30|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|222
1739210620000|2025-02-10 18:03:40|6065.59|6065.09|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|108
1739210630000|2025-02-10 18:03:50|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|209
1739210640000|2025-02-10 18:04:00|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|223
1739210650000|2025-02-10 18:04:10|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|211
1739210660000|2025-02-10 18:04:20|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|220
1739210670000|2025-02-10 18:04:30|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|186
1739210680000|2025-02-10 18:04:40|6065.84|6065.34|6065.59|6065.09|6066.09|6065.59|6065.59|6065.09|462
1739210690000|2025-02-10 18:04:50|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|111
1739210700000|2025-02-10 18:05:00|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|194
1739210710000|2025-02-10 18:05:10|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|149
1739210720000|2025-02-10 18:05:20|||||||||90
1739210730000|2025-02-10 18:05:30|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|198
1739210740000|2025-02-10 18:05:40|6066.59|6066.09|6066.09|6065.59|6066.59|6066.09|6065.84|6065.34|136
1739210750000|2025-02-10 18:05:50|6065.84|6065.34|6066.34|6065.84|6066.34|6065.84|6065.84|6065.34|170
1739210760000|2025-02-10 18:06:00|6066.09|6065.59|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|241
1739210770000|2025-02-10 18:06:10|6066.46|6065.96|6066.34|6065.84|6066.46|6065.96|6066.34|6065.84|88
1739210780000|2025-02-10 18:06:20|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|113
1739210790000|2025-02-10 18:06:30|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|20
1739210800000|2025-02-10 18:06:40|||||||||96
1739210810000|2025-02-10 18:06:50|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|200
1739210820000|2025-02-10 18:07:00|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|135
1739210830000|2025-02-10 18:07:10|6065.84|6065.34|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|112
1739210840000|2025-02-10 18:07:20|6065.84|6065.34|6065.59|6065.09|6066.09|6065.59|6065.59|6065.09|161
1739210850000|2025-02-10 18:07:30|6065.84|6065.34|6065.09|6064.59|6065.84|6065.34|6064.84|6064.34|229
1739210860000|2025-02-10 18:07:40|6065.34|6064.84|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|204
1739210870000|2025-02-10 18:07:50|6065.46|6064.96|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|170
1739210880000|2025-02-10 18:08:00|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|168
1739210890000|2025-02-10 18:08:10|6065.34|6064.84|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|91
1739210900000|2025-02-10 18:08:20|6065.34|6064.84|6065.84|6065.34|6065.84|6065.34|6065.34|6064.84|178
1739210910000|2025-02-10 18:08:30|6065.59|6065.09|6065.59|6065.09|6065.84|6065.34|6065.59|6065.09|164
1739210920000|2025-02-10 18:08:40|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|70
1739210930000|2025-02-10 18:08:50|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|79
1739210940000|2025-02-10 18:09:00|6065.34|6064.84|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|247
1739210950000|2025-02-10 18:09:10|6065.34|6064.84|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|148
1739210960000|2025-02-10 18:09:20|6065.84|6065.34|6065.59|6065.09|6065.84|6065.34|6065.59|6065.09|174
1739210970000|2025-02-10 18:09:30|6065.84|6065.34|6065.59|6065.09|6065.84|6065.34|6065.34|6064.84|160
1739210980000|2025-02-10 18:09:40|6065.34|6064.84|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|25
1739210990000|2025-02-10 18:09:50|||||||||89
1739211000000|2025-02-10 18:10:00|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|104
1739211010000|2025-02-10 18:10:10|6065.59|6065.09|6065.59|6065.09|6065.84|6065.34|6065.34|6064.84|293
1739211020000|2025-02-10 18:10:20|6065.84|6065.34|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|219
1739211030000|2025-02-10 18:10:30|6065.59|6065.09|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|164
1739211040000|2025-02-10 18:10:40|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|144
1739211050000|2025-02-10 18:10:50|6065.34|6064.84|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|208
1739211060000|2025-02-10 18:11:00|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|175
1739211070000|2025-02-10 18:11:10|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|164
1739211080000|2025-02-10 18:11:20|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|260
1739211090000|2025-02-10 18:11:30|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|129
1739211100000|2025-02-10 18:11:40|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|50
1739211110000|2025-02-10 18:11:50|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|122
1739211120000|2025-02-10 18:12:00|||||||||79
1739211130000|2025-02-10 18:12:10|||||||||37
1739211140000|2025-02-10 18:12:20|6066.84|6066.34|6066.59|6066.09|6066.84|6066.34|6066.34|6065.84|201
1739211150000|2025-02-10 18:12:30|6066.84|6066.34|6066.59|6066.09|6066.84|6066.34|6066.59|6066.09|242
1739211160000|2025-02-10 18:12:40|||||||||8
1739211170000|2025-02-10 18:12:50|6066.84|6066.34|6066.59|6066.09|6066.84|6066.34|6066.59|6066.09|70
1739211180000|2025-02-10 18:13:00|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|132
1739211190000|2025-02-10 18:13:10|6066.59|6066.09|6066.59|6066.09|6066.84|6066.34|6066.59|6066.09|141
1739211200000|2025-02-10 18:13:20|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|110
1739211210000|2025-02-10 18:13:30|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|98
1739211220000|2025-02-10 18:13:40|6065.59|6065.09|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|401
1739211230000|2025-02-10 18:13:50|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|327
1739211240000|2025-02-10 18:14:00|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|113
1739211250000|2025-02-10 18:14:10|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|138
1739211260000|2025-02-10 18:14:20|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|108
1739211270000|2025-02-10 18:14:30|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|229
1739211280000|2025-02-10 18:14:40|||||||||121
1739211290000|2025-02-10 18:14:50|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|283
1739211300000|2025-02-10 18:15:00|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|324
1739211310000|2025-02-10 18:15:10|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|217
1739211320000|2025-02-10 18:15:20|6067.59|6067.09|6068.09|6067.59|6068.09|6067.59|6067.59|6067.09|412
1739211330000|2025-02-10 18:15:30|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|237
1739211340000|2025-02-10 18:15:40|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|121
1739211350000|2025-02-10 18:15:50|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|191
1739211360000|2025-02-10 18:16:00|||||||||137
1739211370000|2025-02-10 18:16:10|6067.96|6067.46|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|93
1739211380000|2025-02-10 18:16:20|6067.59|6067.09|6067.34|6066.84|6067.84|6067.34|6067.34|6066.84|252
1739211390000|2025-02-10 18:16:30|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|189
1739211400000|2025-02-10 18:16:40|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|203
1739211410000|2025-02-10 18:16:50|||||||||8
1739211420000|2025-02-10 18:17:00|||||||||142
1739211430000|2025-02-10 18:17:10|6067.84|6067.34|6067.34|6066.84|6067.84|6067.34|6067.34|6066.84|344
1739211440000|2025-02-10 18:17:20|||||||||56
1739211450000|2025-02-10 18:17:30|6067.59|6067.09|6067.09|6066.59|6067.59|6067.09|6067.09|6066.59|86
1739211460000|2025-02-10 18:17:40|6067.34|6066.84|6067.09|6066.59|6067.34|6066.84|6067.09|6066.59|115
1739211470000|2025-02-10 18:17:50|6067.34|6066.84|6067.09|6066.59|6067.34|6066.84|6067.09|6066.59|62
1739211480000|2025-02-10 18:18:00|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|6066.34|6065.84|458
1739211490000|2025-02-10 18:18:10|6066.59|6066.09|6065.84|6065.34|6066.59|6066.09|6065.84|6065.34|246
1739211500000|2025-02-10 18:18:20|6065.59|6065.09|6064.84|6064.34|6065.84|6065.34|6064.59|6064.09|940
1739211510000|2025-02-10 18:18:30|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|99
1739211520000|2025-02-10 18:18:40|||||||||173
1739211530000|2025-02-10 18:18:50|6065.34|6064.84|6065.84|6065.34|6065.84|6065.34|6065.34|6064.84|221
1739211540000|2025-02-10 18:19:00|6065.59|6065.09|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|331
1739211550000|2025-02-10 18:19:10|6065.59|6065.09|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|53
1739211560000|2025-02-10 18:19:20|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|121
1739211570000|2025-02-10 18:19:30|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|153
1739211580000|2025-02-10 18:19:40|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|93
1739211590000|2025-02-10 18:19:50|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|100
1739211600000|2025-02-10 18:20:00|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|390
1739211610000|2025-02-10 18:20:10|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|269
1739211620000|2025-02-10 18:20:20|6066.09|6065.59|6066.84|6066.34|6066.84|6066.34|6066.09|6065.59|132
1739211630000|2025-02-10 18:20:30|6067.09|6066.59|6066.84|6066.34|6067.09|6066.59|6066.84|6066.34|363
1739211640000|2025-02-10 18:20:40|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|143
1739211650000|2025-02-10 18:20:50|6066.84|6066.34|6067.21|6066.71|6067.21|6066.71|6066.84|6066.34|162
1739211660000|2025-02-10 18:21:00|6067.34|6066.84|6067.84|6067.34|6067.84|6067.34|6067.34|6066.84|137
1739211670000|2025-02-10 18:21:10|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|474
1739211680000|2025-02-10 18:21:20|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|216
1739211690000|2025-02-10 18:21:30|6068.09|6067.59|6067.59|6067.09|6068.09|6067.59|6067.59|6067.09|248
1739211700000|2025-02-10 18:21:40|6067.46|6066.96|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|130
1739211710000|2025-02-10 18:21:50|||||||||39
1739211720000|2025-02-10 18:22:00|6067.09|6066.59|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|131
1739211730000|2025-02-10 18:22:10|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|83
1739211740000|2025-02-10 18:22:20|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|50
1739211750000|2025-02-10 18:22:30|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|206
1739211760000|2025-02-10 18:22:40|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|85
1739211770000|2025-02-10 18:22:50|||||||||11
1739211780000|2025-02-10 18:23:00|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|155
1739211790000|2025-02-10 18:23:10|6066.84|6066.34|6066.09|6065.59|6066.84|6066.34|6066.09|6065.59|426
1739211800000|2025-02-10 18:23:20|6066.34|6065.84|6065.84|6065.34|6066.34|6065.84|6065.84|6065.34|265
1739211810000|2025-02-10 18:23:30|6065.59|6065.09|6065.34|6064.84|6065.59|6065.09|6065.09|6064.59|312
1739211820000|2025-02-10 18:23:40|6065.59|6065.09|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|196
1739211830000|2025-02-10 18:23:50|6065.59|6065.09|6065.59|6065.09|6065.84|6065.34|6065.59|6065.09|83
1739211840000|2025-02-10 18:24:00|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|117
1739211850000|2025-02-10 18:24:10|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6065.96|6065.46|270
1739211860000|2025-02-10 18:24:20|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|116
1739211870000|2025-02-10 18:24:30|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|70
1739211880000|2025-02-10 18:24:40|||||||||9
1739211890000|2025-02-10 18:24:50|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|128
1739211900000|2025-02-10 18:25:00|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|786
1739211910000|2025-02-10 18:25:10|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|183
1739211920000|2025-02-10 18:25:20|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|187
1739211930000|2025-02-10 18:25:30|6067.46|6066.96|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|150
1739211940000|2025-02-10 18:25:40|||||||||19
1739211950000|2025-02-10 18:25:50|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|31
1739211960000|2025-02-10 18:26:00|||||||||35
1739211970000|2025-02-10 18:26:10|6067.59|6067.09|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|294
1739211980000|2025-02-10 18:26:20|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|75
1739211990000|2025-02-10 18:26:30|||||||||66
1739212000000|2025-02-10 18:26:40|6067.09|6066.59|6066.84|6066.34|6067.09|6066.59|6066.84|6066.34|144
1739212010000|2025-02-10 18:26:50|||||||||21
1739212020000|2025-02-10 18:27:00|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|98
1739212030000|2025-02-10 18:27:10|6067.09|6066.59|6065.84|6065.34|6067.09|6066.59|6065.84|6065.34|639
1739212040000|2025-02-10 18:27:20|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|162
1739212050000|2025-02-10 18:27:30|6065.84|6065.34|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|255
1739212060000|2025-02-10 18:27:40|6065.71|6065.21|6065.34|6064.84|6065.84|6065.34|6065.34|6064.84|221
1739212070000|2025-02-10 18:27:50|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|288
1739212080000|2025-02-10 18:28:00|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|296
1739212090000|2025-02-10 18:28:10|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6064.84|6064.34|384
1739212100000|2025-02-10 18:28:20|6065.34|6064.84|6065.34|6064.84|6065.84|6065.34|6065.34|6064.84|233
1739212110000|2025-02-10 18:28:30|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|221
1739212120000|2025-02-10 18:28:40|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|228
1739212130000|2025-02-10 18:28:50|6065.59|6065.09|6066.09|6065.59|6066.09|6065.59|6065.59|6065.09|162
1739212140000|2025-02-10 18:29:00|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|210
1739212150000|2025-02-10 18:29:10|6065.84|6065.34|6065.59|6065.09|6065.84|6065.34|6065.59|6065.09|152
1739212160000|2025-02-10 18:29:20|6065.34|6064.84|6064.84|6064.34|6065.59|6065.09|6064.84|6064.34|346
1739212170000|2025-02-10 18:29:30|6065.09|6064.59|6064.84|6064.34|6065.09|6064.59|6064.84|6064.34|398
1739212180000|2025-02-10 18:29:40|6064.59|6064.09|6064.84|6064.34|6064.84|6064.34|6064.59|6064.09|108
1739212190000|2025-02-10 18:29:50|6065.09|6064.59|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|260
1739212200000|2025-02-10 18:30:00|6065.09|6064.59|6064.84|6064.34|6065.34|6064.84|6064.59|6064.09|328
1739212210000|2025-02-10 18:30:10|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|6064.84|6064.34|231
1739212220000|2025-02-10 18:30:20|6064.84|6064.34|6065.09|6064.59|6065.09|6064.59|6064.84|6064.34|133
1739212230000|2025-02-10 18:30:30|6064.84|6064.34|6065.34|6064.84|6065.59|6065.09|6064.84|6064.34|299
1739212240000|2025-02-10 18:30:40|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|99
1739212250000|2025-02-10 18:30:50|6065.84|6065.34|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|145
1739212260000|2025-02-10 18:31:00|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6065.84|6065.34|233
1739212270000|2025-02-10 18:31:10|6066.09|6065.59|6065.09|6064.59|6066.34|6065.84|6065.09|6064.59|384
1739212280000|2025-02-10 18:31:20|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|60
1739212290000|2025-02-10 18:31:30|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|111
1739212300000|2025-02-10 18:31:40|6065.34|6064.84|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|59
1739212310000|2025-02-10 18:31:50|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|139
1739212320000|2025-02-10 18:32:00|6064.84|6064.34|6064.59|6064.09|6064.84|6064.34|6064.59|6064.09|244
1739212330000|2025-02-10 18:32:10|6064.84|6064.34|6064.34|6063.84|6064.84|6064.34|6064.09|6063.59|608
1739212340000|2025-02-10 18:32:20|6064.59|6064.09|6065.09|6064.59|6065.09|6064.59|6064.34|6063.84|296
1739212350000|2025-02-10 18:32:30|6064.84|6064.34|6065.09|6064.59|6065.09|6064.59|6064.84|6064.34|87
1739212360000|2025-02-10 18:32:40|6064.84|6064.34|6065.34|6064.84|6065.34|6064.84|6064.84|6064.34|221
1739212370000|2025-02-10 18:32:50|6065.09|6064.59|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|93
1739212380000|2025-02-10 18:33:00|6065.09|6064.59|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|54
1739212390000|2025-02-10 18:33:10|6065.59|6065.09|6065.09|6064.59|6065.59|6065.09|6065.09|6064.59|147
1739212400000|2025-02-10 18:33:20|6064.84|6064.34|6064.84|6064.34|6065.09|6064.59|6064.84|6064.34|118
1739212410000|2025-02-10 18:33:30|6065.09|6064.59|6065.34|6064.84|6065.59|6065.09|6065.09|6064.59|195
1739212420000|2025-02-10 18:33:40|6065.59|6065.09|6065.59|6065.09|6065.84|6065.34|6065.34|6064.84|189
1739212430000|2025-02-10 18:33:50|||||||||49
1739212440000|2025-02-10 18:34:00|6065.84|6065.34|6065.59|6065.09|6065.84|6065.34|6065.34|6064.84|128
1739212450000|2025-02-10 18:34:10|||||||||163
1739212460000|2025-02-10 18:34:20|||||||||79
1739212470000|2025-02-10 18:34:30|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|177
1739212480000|2025-02-10 18:34:40|6065.09|6064.59|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|284
1739212490000|2025-02-10 18:34:50|6065.09|6064.59|6065.09|6064.59|6065.09|6064.59|6064.84|6064.34|302
1739212500000|2025-02-10 18:35:00|6064.84|6064.34|6065.09|6064.59|6065.34|6064.84|6064.84|6064.34|176
1739212510000|2025-02-10 18:35:10|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|91
1739212520000|2025-02-10 18:35:20|6065.09|6064.59|6064.84|6064.34|6065.09|6064.59|6064.84|6064.34|147
1739212530000|2025-02-10 18:35:30|6064.59|6064.09|6065.09|6064.59|6065.09|6064.59|6064.59|6064.09|105
1739212540000|2025-02-10 18:35:40|6064.84|6064.34|6065.09|6064.59|6065.09|6064.59|6064.84|6064.34|77
1739212550000|2025-02-10 18:35:50|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|130
1739212560000|2025-02-10 18:36:00|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|137
1739212570000|2025-02-10 18:36:10|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|47
1739212580000|2025-02-10 18:36:20|||||||||86
1739212590000|2025-02-10 18:36:30|6065.59|6065.09|6065.34|6064.84|6065.59|6065.09|6065.09|6064.59|175
1739212600000|2025-02-10 18:36:40|6065.09|6064.59|6065.34|6064.84|6065.59|6065.09|6065.09|6064.59|111
1739212610000|2025-02-10 18:36:50|6065.59|6065.09|6066.09|6065.59|6066.09|6065.59|6065.59|6065.09|94
1739212620000|2025-02-10 18:37:00|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|302
1739212630000|2025-02-10 18:37:10|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|229
1739212640000|2025-02-10 18:37:20|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|101
1739212650000|2025-02-10 18:37:30|6066.09|6065.59|6066.59|6066.09|6066.59|6066.09|6066.09|6065.59|85
1739212660000|2025-02-10 18:37:40|||||||||61
1739212670000|2025-02-10 18:37:50|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|137
1739212680000|2025-02-10 18:38:00|6067.09|6066.59|6066.59|6066.09|6067.09|6066.59|6066.34|6065.84|213
1739212690000|2025-02-10 18:38:10|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|123
1739212700000|2025-02-10 18:38:20|||||||||41
1739212710000|2025-02-10 18:38:30|||||||||35
1739212720000|2025-02-10 18:38:40|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|135
1739212730000|2025-02-10 18:38:50|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|60
1739212740000|2025-02-10 18:39:00|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|80
1739212750000|2025-02-10 18:39:10|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|133
1739212760000|2025-02-10 18:39:20|6065.84|6065.34|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|169
1739212770000|2025-02-10 18:39:30|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|94
1739212780000|2025-02-10 18:39:40|6065.59|6065.09|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|106
1739212790000|2025-02-10 18:39:50|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|159
1739212800000|2025-02-10 18:40:00|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|189
1739212810000|2025-02-10 18:40:10|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|180
1739212820000|2025-02-10 18:40:20|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|128
1739212830000|2025-02-10 18:40:30|6066.34|6065.84|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|124
1739212840000|2025-02-10 18:40:40|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|144
1739212850000|2025-02-10 18:40:50|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|96
1739212860000|2025-02-10 18:41:00|6065.84|6065.34|6065.34|6064.84|6065.84|6065.34|6065.34|6064.84|252
1739212870000|2025-02-10 18:41:10|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|284
1739212880000|2025-02-10 18:41:20|6065.59|6065.09|6065.59|6065.09|6065.84|6065.34|6065.34|6064.84|163
1739212890000|2025-02-10 18:41:30|6065.71|6065.21|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|46
1739212900000|2025-02-10 18:41:40|6065.59|6065.09|6065.59|6065.09|6065.84|6065.34|6065.59|6065.09|111
1739212910000|2025-02-10 18:41:50|6065.84|6065.34|6065.59|6065.09|6065.84|6065.34|6065.59|6065.09|154
1739212920000|2025-02-10 18:42:00|6065.34|6064.84|6065.84|6065.34|6065.84|6065.34|6065.34|6064.84|129
1739212930000|2025-02-10 18:42:10|6065.59|6065.09|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|74
1739212940000|2025-02-10 18:42:20|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|90
1739212950000|2025-02-10 18:42:30|||||||||37
1739212960000|2025-02-10 18:42:40|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|71
1739212970000|2025-02-10 18:42:50|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|50
1739212980000|2025-02-10 18:43:00|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|118
1739212990000|2025-02-10 18:43:10|6066.34|6065.84|6065.84|6065.34|6066.34|6065.84|6065.84|6065.34|203
1739213000000|2025-02-10 18:43:20|6065.96|6065.46|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|49
1739213010000|2025-02-10 18:43:30|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|51
1739213020000|2025-02-10 18:43:40|6065.84|6065.34|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|109
1739213030000|2025-02-10 18:43:50|6065.84|6065.34|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|293
1739213040000|2025-02-10 18:44:00|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|91
1739213050000|2025-02-10 18:44:10|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|360
1739213060000|2025-02-10 18:44:20|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|75
1739213070000|2025-02-10 18:44:30|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|98
1739213080000|2025-02-10 18:44:40|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|151
1739213090000|2025-02-10 18:44:50|6066.84|6066.34|6066.34|6065.84|6066.84|6066.34|6066.34|6065.84|237
1739213100000|2025-02-10 18:45:00|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|123
1739213110000|2025-02-10 18:45:10|6066.34|6065.84|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|77
1739213120000|2025-02-10 18:45:20|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|77
1739213130000|2025-02-10 18:45:30|||||||||49
1739213140000|2025-02-10 18:45:40|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|53
1739213150000|2025-02-10 18:45:50|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|120
1739213160000|2025-02-10 18:46:00|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|101
1739213170000|2025-02-10 18:46:10|||||||||19
1739213180000|2025-02-10 18:46:20|6066.34|6065.84|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|164
1739213190000|2025-02-10 18:46:30|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|88
1739213200000|2025-02-10 18:46:40|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.09|6065.59|142
1739213210000|2025-02-10 18:46:50|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|56
1739213220000|2025-02-10 18:47:00|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|57
1739213230000|2025-02-10 18:47:10|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6066.84|6066.34|285
1739213240000|2025-02-10 18:47:20|||||||||11
1739213250000|2025-02-10 18:47:30|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|144
1739213260000|2025-02-10 18:47:40|||||||||77
1739213270000|2025-02-10 18:47:50|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|114
1739213280000|2025-02-10 18:48:00|||||||||95
1739213290000|2025-02-10 18:48:10|6066.84|6066.34|6066.34|6065.84|6067.09|6066.59|6066.34|6065.84|390
1739213300000|2025-02-10 18:48:20|6066.09|6065.59|6066.09|6065.59|6066.59|6066.09|6066.09|6065.59|275
1739213310000|2025-02-10 18:48:30|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|105
1739213320000|2025-02-10 18:48:40|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|85
1739213330000|2025-02-10 18:48:50|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|101
1739213340000|2025-02-10 18:49:00|6066.84|6066.34|6067.34|6066.84|6067.34|6066.84|6066.59|6066.09|178
1739213350000|2025-02-10 18:49:10|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|80
1739213360000|2025-02-10 18:49:20|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.59|6067.09|435
1739213370000|2025-02-10 18:49:30|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.59|6067.09|148
1739213380000|2025-02-10 18:49:40|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|82
1739213390000|2025-02-10 18:49:50|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|34
1739213400000|2025-02-10 18:50:00|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|206
1739213410000|2025-02-10 18:50:10|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|154
1739213420000|2025-02-10 18:50:20|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|292
1739213430000|2025-02-10 18:50:30|||||||||18
1739213440000|2025-02-10 18:50:40|6068.09|6067.59|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|253
1739213450000|2025-02-10 18:50:50|6068.09|6067.59|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|253
1739213460000|2025-02-10 18:51:00|6068.09|6067.59|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|104
1739213470000|2025-02-10 18:51:10|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|46
1739213480000|2025-02-10 18:51:20|||||||||182
1739213490000|2025-02-10 18:51:30|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|66
1739213500000|2025-02-10 18:51:40|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|72
1739213510000|2025-02-10 18:51:50|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|101
1739213520000|2025-02-10 18:52:00|6068.34|6067.84|6069.34|6068.84|6069.34|6068.84|6068.34|6067.84|527
1739213530000|2025-02-10 18:52:10|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|187
1739213540000|2025-02-10 18:52:20|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.34|6068.84|209
1739213550000|2025-02-10 18:52:30|6069.34|6068.84|6069.09|6068.59|6069.59|6069.09|6069.09|6068.59|327
1739213560000|2025-02-10 18:52:40|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|114
1739213570000|2025-02-10 18:52:50|6068.84|6068.34|6069.34|6068.84|6069.34|6068.84|6068.84|6068.34|313
1739213580000|2025-02-10 18:53:00|6069.09|6068.59|6070.09|6069.59|6070.09|6069.59|6069.09|6068.59|578
1739213590000|2025-02-10 18:53:10|6069.84|6069.34|6070.59|6070.09|6070.84|6070.34|6069.84|6069.34|902
1739213600000|2025-02-10 18:53:20|6070.84|6070.34|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|430
1739213610000|2025-02-10 18:53:30|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|265
1739213620000|2025-02-10 18:53:40|6070.09|6069.59|6069.84|6069.34|6070.34|6069.84|6069.84|6069.34|227
1739213630000|2025-02-10 18:53:50|6070.09|6069.59|6069.59|6069.09|6070.09|6069.59|6069.59|6069.09|249
1739213640000|2025-02-10 18:54:00|6069.34|6068.84|6069.84|6069.34|6070.09|6069.59|6069.09|6068.59|563
1739213650000|2025-02-10 18:54:10|6070.09|6069.59|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|87
1739213660000|2025-02-10 18:54:20|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|134
1739213670000|2025-02-10 18:54:30|6069.84|6069.34|6069.59|6069.09|6069.84|6069.34|6069.59|6069.09|133
1739213680000|2025-02-10 18:54:40|||||||||93
1739213690000|2025-02-10 18:54:50|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|51
1739213700000|2025-02-10 18:55:00|6069.09|6068.59|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|309
1739213710000|2025-02-10 18:55:10|6069.09|6068.59|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|114
1739213720000|2025-02-10 18:55:20|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.34|6068.84|100
1739213730000|2025-02-10 18:55:30|6069.34|6068.84|6069.59|6069.09|6069.59|6069.09|6069.34|6068.84|197
1739213740000|2025-02-10 18:55:40|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|119
1739213750000|2025-02-10 18:55:50|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|104
1739213760000|2025-02-10 18:56:00|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|255
1739213770000|2025-02-10 18:56:10|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|99
1739213780000|2025-02-10 18:56:20|6069.59|6069.09|6070.09|6069.59|6070.09|6069.59|6069.59|6069.09|203
1739213790000|2025-02-10 18:56:30|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|228
1739213800000|2025-02-10 18:56:40|6069.84|6069.34|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|180
1739213810000|2025-02-10 18:56:50|||||||||56
1739213820000|2025-02-10 18:57:00|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.34|6068.84|145
1739213830000|2025-02-10 18:57:10|6069.34|6068.84|6069.59|6069.09|6069.84|6069.34|6069.09|6068.59|425
1739213840000|2025-02-10 18:57:20|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.59|6069.09|81
1739213850000|2025-02-10 18:57:30|6069.59|6069.09|6069.59|6069.09|6069.84|6069.34|6069.59|6069.09|94
1739213860000|2025-02-10 18:57:40|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|82
1739213870000|2025-02-10 18:57:50|6069.59|6069.09|6069.84|6069.34|6069.84|6069.34|6069.34|6068.84|351
1739213880000|2025-02-10 18:58:00|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|156
1739213890000|2025-02-10 18:58:10|||||||||42
1739213900000|2025-02-10 18:58:20|6069.34|6068.84|6068.84|6068.34|6069.34|6068.84|6068.84|6068.34|515
1739213910000|2025-02-10 18:58:30|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|164
1739213920000|2025-02-10 18:58:40|6068.84|6068.34|6069.09|6068.59|6069.09|6068.59|6068.84|6068.34|88
1739213930000|2025-02-10 18:58:50|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|151
1739213940000|2025-02-10 18:59:00|||||||||62
1739213950000|2025-02-10 18:59:10|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|197
1739213960000|2025-02-10 18:59:20|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|52
1739213970000|2025-02-10 18:59:30|6069.09|6068.59|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|271
1739213980000|2025-02-10 18:59:40|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6068.84|6068.34|96
1739213990000|2025-02-10 18:59:50|6069.34|6068.84|6068.84|6068.34|6069.34|6068.84|6068.84|6068.34|402
1739214000000|2025-02-10 19:00:00|6068.71|6068.21|6067.09|6066.59|6068.71|6068.21|6067.09|6066.59|1006
1739214010000|2025-02-10 19:00:10|6066.84|6066.34|6066.09|6065.59|6067.09|6066.59|6065.84|6065.34|1126
1739214020000|2025-02-10 19:00:20|6066.34|6065.84|6065.09|6064.59|6066.34|6065.84|6064.84|6064.34|1344
1739214030000|2025-02-10 19:00:30|6064.96|6064.46|6066.34|6065.84|6066.34|6065.84|6064.96|6064.46|540
1739214040000|2025-02-10 19:00:40|6066.09|6065.59|6065.84|6065.34|6066.34|6065.84|6065.84|6065.34|365
1739214050000|2025-02-10 19:00:50|6065.59|6065.09|6065.59|6065.09|6066.09|6065.59|6065.34|6064.84|602
1739214060000|2025-02-10 19:01:00|6065.84|6065.34|6065.34|6064.84|6065.84|6065.34|6064.59|6064.09|529
1739214070000|2025-02-10 19:01:10|6065.09|6064.59|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|378
1739214080000|2025-02-10 19:01:20|6065.59|6065.09|6066.34|6065.84|6066.34|6065.84|6065.34|6064.84|887
1739214090000|2025-02-10 19:01:30|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|356
1739214100000|2025-02-10 19:01:40|6067.09|6066.59|6066.09|6065.59|6067.09|6066.59|6066.09|6065.59|458
1739214110000|2025-02-10 19:01:50|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|162
1739214120000|2025-02-10 19:02:00|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.59|6066.09|145
1739214130000|2025-02-10 19:02:10|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|438
1739214140000|2025-02-10 19:02:20|6067.59|6067.09|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|235
1739214150000|2025-02-10 19:02:30|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|57
1739214160000|2025-02-10 19:02:40|6067.34|6066.84|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|258
1739214170000|2025-02-10 19:02:50|6067.84|6067.34|6067.09|6066.59|6067.84|6067.34|6067.09|6066.59|195
1739214180000|2025-02-10 19:03:00|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|223
1739214190000|2025-02-10 19:03:10|6067.34|6066.84|6067.59|6067.09|6068.09|6067.59|6067.34|6066.84|375
1739214200000|2025-02-10 19:03:20|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|65
1739214210000|2025-02-10 19:03:30|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|122
1739214220000|2025-02-10 19:03:40|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|120
1739214230000|2025-02-10 19:03:50|6067.84|6067.34|6067.59|6067.09|6068.09|6067.59|6067.59|6067.09|207
1739214240000|2025-02-10 19:04:00|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|211
1739214250000|2025-02-10 19:04:10|6067.84|6067.34|6068.09|6067.59|6068.34|6067.84|6067.84|6067.34|210
1739214260000|2025-02-10 19:04:20|6068.34|6067.84|6067.84|6067.34|6068.34|6067.84|6067.84|6067.34|200
1739214270000|2025-02-10 19:04:30|||||||||56
1739214280000|2025-02-10 19:04:40|||||||||45
1739214290000|2025-02-10 19:04:50|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|126
1739214300000|2025-02-10 19:05:00|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|100
1739214310000|2025-02-10 19:05:10|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|194
1739214320000|2025-02-10 19:05:20|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|64
1739214330000|2025-02-10 19:05:30|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.59|6067.09|79
1739214340000|2025-02-10 19:05:40|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|93
1739214350000|2025-02-10 19:05:50|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|391
1739214360000|2025-02-10 19:06:00|6068.09|6067.59|6067.34|6066.84|6068.09|6067.59|6067.34|6066.84|404
1739214370000|2025-02-10 19:06:10|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.34|6066.84|144
1739214380000|2025-02-10 19:06:20|6067.59|6067.09|6067.59|6067.09|6067.71|6067.21|6067.59|6067.09|74
1739214390000|2025-02-10 19:06:30|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|117
1739214400000|2025-02-10 19:06:40|||||||||31
1739214410000|2025-02-10 19:06:50|||||||||14
1739214420000|2025-02-10 19:07:00|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|146
1739214430000|2025-02-10 19:07:10|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|368
1739214440000|2025-02-10 19:07:20|6067.84|6067.34|6068.34|6067.84|6068.34|6067.84|6067.84|6067.34|312
1739214450000|2025-02-10 19:07:30|6068.59|6068.09|6068.59|6068.09|6068.84|6068.34|6068.34|6067.84|245
1739214460000|2025-02-10 19:07:40|||||||||36
1739214470000|2025-02-10 19:07:50|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|171
1739214480000|2025-02-10 19:08:00|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|177
1739214490000|2025-02-10 19:08:10|6068.34|6067.84|6068.84|6068.34|6068.84|6068.34|6068.34|6067.84|265
1739214500000|2025-02-10 19:08:20|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|74
1739214510000|2025-02-10 19:08:30|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|192
1739214520000|2025-02-10 19:08:40|||||||||50
1739214530000|2025-02-10 19:08:50|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|166
1739214540000|2025-02-10 19:09:00|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|144
1739214550000|2025-02-10 19:09:10|||||||||86
1739214560000|2025-02-10 19:09:20|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6068.84|6068.34|224
1739214570000|2025-02-10 19:09:30|6068.84|6068.34|6069.09|6068.59|6069.34|6068.84|6068.84|6068.34|232
1739214580000|2025-02-10 19:09:40|||||||||80
1739214590000|2025-02-10 19:09:50|||||||||40
1739214600000|2025-02-10 19:10:00|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6068.84|6068.34|303
1739214610000|2025-02-10 19:10:10|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|219
1739214620000|2025-02-10 19:10:20|6069.59|6069.09|6068.84|6068.34|6069.59|6069.09|6068.84|6068.34|429
1739214630000|2025-02-10 19:10:30|6069.09|6068.59|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|219
1739214640000|2025-02-10 19:10:40|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|48
1739214650000|2025-02-10 19:10:50|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|123
1739214660000|2025-02-10 19:11:00|6068.84|6068.34|6069.09|6068.59|6069.34|6068.84|6068.84|6068.34|137
1739214670000|2025-02-10 19:11:10|6069.34|6068.84|6069.34|6068.84|6069.59|6069.09|6069.09|6068.59|267
1739214680000|2025-02-10 19:11:20|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.09|6068.59|218
1739214690000|2025-02-10 19:11:30|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|84
1739214700000|2025-02-10 19:11:40|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|108
1739214710000|2025-02-10 19:11:50|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.34|6068.84|69
1739214720000|2025-02-10 19:12:00|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|380
1739214730000|2025-02-10 19:12:10|6069.84|6069.34|6069.84|6069.34|6069.96|6069.46|6069.84|6069.34|245
1739214740000|2025-02-10 19:12:20|6070.09|6069.59|6070.59|6070.09|6070.59|6070.09|6070.09|6069.59|367
1739214750000|2025-02-10 19:12:30|6070.34|6069.84|6070.34|6069.84|6070.59|6070.09|6070.34|6069.84|284
1739214760000|2025-02-10 19:12:40|||||||||38
1739214770000|2025-02-10 19:12:50|||||||||80
1739214780000|2025-02-10 19:13:00|||||||||172
1739214790000|2025-02-10 19:13:10|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|221
1739214800000|2025-02-10 19:13:20|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|360
1739214810000|2025-02-10 19:13:30|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6069.84|6069.34|257
1739214820000|2025-02-10 19:13:40|6070.84|6070.34|6070.84|6070.34|6071.09|6070.59|6070.84|6070.34|1308
1739214830000|2025-02-10 19:13:50|6071.09|6070.59|6071.34|6070.84|6071.34|6070.84|6071.09|6070.59|403
1739214840000|2025-02-10 19:14:00|6071.09|6070.59|6070.84|6070.34|6071.21|6070.71|6070.84|6070.34|538
1739214850000|2025-02-10 19:14:10|6071.09|6070.59|6070.84|6070.34|6071.09|6070.59|6070.84|6070.34|45
1739214860000|2025-02-10 19:14:20|||||||||132
1739214870000|2025-02-10 19:14:30|6070.59|6070.09|6070.84|6070.34|6070.84|6070.34|6070.59|6070.09|78
1739214880000|2025-02-10 19:14:40|6070.59|6070.09|6071.09|6070.59|6071.09|6070.59|6070.59|6070.09|316
1739214890000|2025-02-10 19:14:50|6070.84|6070.34|6070.84|6070.34|6071.09|6070.59|6070.84|6070.34|44
1739214900000|2025-02-10 19:15:00|6071.09|6070.59|6071.09|6070.59|6071.34|6070.84|6071.09|6070.59|219
1739214910000|2025-02-10 19:15:10|6071.34|6070.84|6071.09|6070.59|6071.34|6070.84|6071.09|6070.59|119
1739214920000|2025-02-10 19:15:20|||||||||85
1739214930000|2025-02-10 19:15:30|||||||||213
1739214940000|2025-02-10 19:15:40|6070.96|6070.46|6071.09|6070.59|6071.09|6070.59|6070.84|6070.34|126
1739214950000|2025-02-10 19:15:50|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|6070.59|6070.09|177
1739214960000|2025-02-10 19:16:00|6070.59|6070.09|6071.09|6070.59|6071.34|6070.84|6070.59|6070.09|330
1739214970000|2025-02-10 19:16:10|6071.34|6070.84|6071.09|6070.59|6071.34|6070.84|6071.09|6070.59|189
1739214980000|2025-02-10 19:16:20|||||||||100
1739214990000|2025-02-10 19:16:30|||||||||50
1739215000000|2025-02-10 19:16:40|6071.34|6070.84|6070.84|6070.34|6071.34|6070.84|6070.84|6070.34|216
1739215010000|2025-02-10 19:16:50|||||||||133
1739215020000|2025-02-10 19:17:00|6071.09|6070.59|6071.09|6070.59|6071.09|6070.59|6071.09|6070.59|136
1739215030000|2025-02-10 19:17:10|6071.34|6070.84|6071.09|6070.59|6071.34|6070.84|6071.09|6070.59|157
1739215040000|2025-02-10 19:17:20|6070.84|6070.34|6071.09|6070.59|6071.09|6070.59|6070.84|6070.34|136
1739215050000|2025-02-10 19:17:30|6070.84|6070.34|6070.59|6070.09|6071.09|6070.59|6070.59|6070.09|179
1739215060000|2025-02-10 19:17:40|6070.84|6070.34|6071.09|6070.59|6071.09|6070.59|6070.84|6070.34|250
1739215070000|2025-02-10 19:17:50|||||||||30
1739215080000|2025-02-10 19:18:00|6071.34|6070.84|6071.09|6070.59|6071.59|6071.09|6071.09|6070.59|219
1739215090000|2025-02-10 19:18:10|6071.34|6070.84|6071.34|6070.84|6071.59|6071.09|6071.34|6070.84|197
1739215100000|2025-02-10 19:18:20|6071.09|6070.59|6071.09|6070.59|6071.34|6070.84|6071.09|6070.59|380
1739215110000|2025-02-10 19:18:30|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|6070.59|6070.09|247
1739215120000|2025-02-10 19:18:40|6070.59|6070.09|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|145
1739215130000|2025-02-10 19:18:50|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|479
1739215140000|2025-02-10 19:19:00|6069.84|6069.34|6069.34|6068.84|6069.84|6069.34|6069.09|6068.59|560
1739215150000|2025-02-10 19:19:10|6069.09|6068.59|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|363
1739215160000|2025-02-10 19:19:20|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|84
1739215170000|2025-02-10 19:19:30|6069.09|6068.59|6069.34|6068.84|6069.59|6069.09|6069.09|6068.59|120
1739215180000|2025-02-10 19:19:40|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|53
1739215190000|2025-02-10 19:19:50|6069.84|6069.34|6069.59|6069.09|6069.84|6069.34|6069.34|6068.84|294
1739215200000|2025-02-10 19:20:00|6069.84|6069.34|6070.59|6070.09|6070.59|6070.09|6069.59|6069.09|524
1739215210000|2025-02-10 19:20:10|6070.34|6069.84|6070.59|6070.09|6070.59|6070.09|6070.34|6069.84|496
1739215220000|2025-02-10 19:20:20|6070.84|6070.34|6071.09|6070.59|6071.09|6070.59|6070.84|6070.34|301
1739215230000|2025-02-10 19:20:30|6070.84|6070.34|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|82
1739215240000|2025-02-10 19:20:40|6070.84|6070.34|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|68
1739215250000|2025-02-10 19:20:50|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|64
1739215260000|2025-02-10 19:21:00|6071.09|6070.59|6071.09|6070.59|6071.09|6070.59|6071.09|6070.59|70
1739215270000|2025-02-10 19:21:10|||||||||15
1739215280000|2025-02-10 19:21:20|||||||||197
1739215290000|2025-02-10 19:21:30|6071.34|6070.84|6071.59|6071.09|6071.59|6071.09|6071.34|6070.84|363
1739215300000|2025-02-10 19:21:40|6071.34|6070.84|6071.59|6071.09|6071.59|6071.09|6071.34|6070.84|144
1739215310000|2025-02-10 19:21:50|6071.34|6070.84|6071.59|6071.09|6071.59|6071.09|6071.34|6070.84|115
1739215320000|2025-02-10 19:22:00|6071.34|6070.84|6071.59|6071.09|6071.59|6071.09|6071.34|6070.84|390
1739215330000|2025-02-10 19:22:10|6071.84|6071.34|6072.34|6071.84|6072.34|6071.84|6071.84|6071.34|1547
1739215340000|2025-02-10 19:22:20|6072.09|6071.59|6072.34|6071.84|6072.34|6071.84|6072.09|6071.59|317
1739215350000|2025-02-10 19:22:30|||||||||31
1739215360000|2025-02-10 19:22:40|||||||||331
1739215370000|2025-02-10 19:22:50|6072.59|6072.09|6072.59|6072.09|6072.59|6072.09|6072.59|6072.09|84
1739215380000|2025-02-10 19:23:00|6072.84|6072.34|6073.09|6072.59|6073.09|6072.59|6072.59|6072.09|967
1739215390000|2025-02-10 19:23:10|6072.84|6072.34|6072.84|6072.34|6073.09|6072.59|6072.84|6072.34|583
1739215400000|2025-02-10 19:23:20|6072.59|6072.09|6072.59|6072.09|6072.59|6072.09|6072.59|6072.09|236
1739215410000|2025-02-10 19:23:30|6072.34|6071.84|6072.09|6071.59|6072.34|6071.84|6072.09|6071.59|166
1739215420000|2025-02-10 19:23:40|6071.84|6071.34|6071.84|6071.34|6072.09|6071.59|6071.84|6071.34|216
1739215430000|2025-02-10 19:23:50|6071.59|6071.09|6072.09|6071.59|6072.09|6071.59|6071.59|6071.09|236
1739215440000|2025-02-10 19:24:00|6072.34|6071.84|6072.09|6071.59|6072.34|6071.84|6072.09|6071.59|226
1739215450000|2025-02-10 19:24:10|6071.59|6071.09|6071.34|6070.84|6071.59|6071.09|6071.34|6070.84|239
1739215460000|2025-02-10 19:24:20|6071.59|6071.09|6071.09|6070.59|6071.59|6071.09|6071.09|6070.59|306
1739215470000|2025-02-10 19:24:30|6071.34|6070.84|6071.34|6070.84|6071.34|6070.84|6071.34|6070.84|320
1739215480000|2025-02-10 19:24:40|||||||||77
1739215490000|2025-02-10 19:24:50|6071.09|6070.59|6071.09|6070.59|6071.34|6070.84|6071.09|6070.59|347
1739215500000|2025-02-10 19:25:00|6071.34|6070.84|6070.84|6070.34|6071.34|6070.84|6070.84|6070.34|459
1739215510000|2025-02-10 19:25:10|6071.09|6070.59|6070.84|6070.34|6071.09|6070.59|6070.59|6070.09|174
1739215520000|2025-02-10 19:25:20|6070.59|6070.09|6070.84|6070.34|6070.84|6070.34|6070.34|6069.84|238
1739215530000|2025-02-10 19:25:30|6070.59|6070.09|6070.34|6069.84|6070.59|6070.09|6070.34|6069.84|127
1739215540000|2025-02-10 19:25:40|6070.09|6069.59|6070.59|6070.09|6070.59|6070.09|6070.09|6069.59|359
1739215550000|2025-02-10 19:25:50|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|77
1739215560000|2025-02-10 19:26:00|6070.59|6070.09|6070.59|6070.09|6070.59|6070.09|6070.34|6069.84|130
1739215570000|2025-02-10 19:26:10|6070.84|6070.34|6070.34|6069.84|6070.84|6070.34|6070.34|6069.84|167
1739215580000|2025-02-10 19:26:20|6070.09|6069.59|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|263
1739215590000|2025-02-10 19:26:30|6069.84|6069.34|6069.59|6069.09|6069.84|6069.34|6069.34|6068.84|306
1739215600000|2025-02-10 19:26:40|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|58
1739215610000|2025-02-10 19:26:50|6070.09|6069.59|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|189
1739215620000|2025-02-10 19:27:00|6069.84|6069.34|6069.34|6068.84|6069.84|6069.34|6069.34|6068.84|269
1739215630000|2025-02-10 19:27:10|6069.59|6069.09|6069.09|6068.59|6069.59|6069.09|6069.09|6068.59|300
1739215640000|2025-02-10 19:27:20|6068.84|6068.34|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|297
1739215650000|2025-02-10 19:27:30|6068.59|6068.09|6069.34|6068.84|6069.34|6068.84|6068.59|6068.09|326
1739215660000|2025-02-10 19:27:40|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|307
1739215670000|2025-02-10 19:27:50|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6068.84|6068.34|248
1739215680000|2025-02-10 19:28:00|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|331
1739215690000|2025-02-10 19:28:10|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.21|6067.71|366
1739215700000|2025-02-10 19:28:20|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|143
1739215710000|2025-02-10 19:28:30|6068.84|6068.34|6069.09|6068.59|6069.09|6068.59|6068.59|6068.09|287
1739215720000|2025-02-10 19:28:40|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|293
1739215730000|2025-02-10 19:28:50|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.09|6068.59|193
1739215740000|2025-02-10 19:29:00|6069.59|6069.09|6070.09|6069.59|6070.09|6069.59|6069.59|6069.09|302
1739215750000|2025-02-10 19:29:10|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|212
1739215760000|2025-02-10 19:29:20|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|61
1739215770000|2025-02-10 19:29:30|||||||||130
1739215780000|2025-02-10 19:29:40|||||||||45
1739215790000|2025-02-10 19:29:50|||||||||325
1739215800000|2025-02-10 19:30:00|6070.34|6069.84|6070.59|6070.09|6070.59|6070.09|6070.34|6069.84|523
1739215810000|2025-02-10 19:30:10|6070.34|6069.84|6070.59|6070.09|6070.59|6070.09|6070.34|6069.84|314
1739215820000|2025-02-10 19:30:20|6070.34|6069.84|6070.59|6070.09|6070.59|6070.09|6070.09|6069.59|158
1739215830000|2025-02-10 19:30:30|6070.34|6069.84|6070.59|6070.09|6070.59|6070.09|6070.34|6069.84|123
1739215840000|2025-02-10 19:30:40|6070.34|6069.84|6070.34|6069.84|6070.59|6070.09|6070.34|6069.84|341
1739215850000|2025-02-10 19:30:50|6070.09|6069.59|6070.59|6070.09|6070.59|6070.09|6070.09|6069.59|111
1739215860000|2025-02-10 19:31:00|6070.84|6070.34|6071.09|6070.59|6071.09|6070.59|6070.84|6070.34|218
1739215870000|2025-02-10 19:31:10|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|422
1739215880000|2025-02-10 19:31:20|6071.09|6070.59|6070.59|6070.09|6071.09|6070.59|6070.59|6070.09|194
1739215890000|2025-02-10 19:31:30|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|6070.84|6070.34|186
1739215900000|2025-02-10 19:31:40|6071.09|6070.59|6071.34|6070.84|6071.59|6071.09|6071.09|6070.59|413
1739215910000|2025-02-10 19:31:50|6071.59|6071.09|6071.59|6071.09|6071.59|6071.09|6071.34|6070.84|145
1739215920000|2025-02-10 19:32:00|6071.84|6071.34|6071.34|6070.84|6071.84|6071.34|6071.34|6070.84|215
1739215930000|2025-02-10 19:32:10|6071.59|6071.09|6071.34|6070.84|6071.59|6071.09|6071.34|6070.84|165
1739215940000|2025-02-10 19:32:20|6071.09|6070.59|6071.34|6070.84|6071.34|6070.84|6071.09|6070.59|199
1739215950000|2025-02-10 19:32:30|6071.59|6071.09|6071.84|6071.34|6071.84|6071.34|6071.59|6071.09|118
1739215960000|2025-02-10 19:32:40|6071.59|6071.09|6071.84|6071.34|6071.84|6071.34|6071.59|6071.09|194
1739215970000|2025-02-10 19:32:50|6071.59|6071.09|6071.09|6070.59|6071.59|6071.09|6071.09|6070.59|219
1739215980000|2025-02-10 19:33:00|6070.84|6070.34|6070.84|6070.34|6071.09|6070.59|6070.84|6070.34|254
1739215990000|2025-02-10 19:33:10|6070.59|6070.09|6070.09|6069.59|6070.59|6070.09|6070.09|6069.59|250
1739216000000|2025-02-10 19:33:20|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|98
1739216010000|2025-02-10 19:33:30|6070.34|6069.84|6069.59|6069.09|6070.34|6069.84|6069.59|6069.09|326
1739216020000|2025-02-10 19:33:40|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.59|6069.09|253
1739216030000|2025-02-10 19:33:50|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|247
1739216040000|2025-02-10 19:34:00|6069.59|6069.09|6069.84|6069.34|6069.84|6069.34|6069.59|6069.09|196
1739216050000|2025-02-10 19:34:10|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|49
1739216060000|2025-02-10 19:34:20|6069.84|6069.34|6070.34|6069.84|6070.34|6069.84|6069.84|6069.34|169
1739216070000|2025-02-10 19:34:30|6070.09|6069.59|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|213
1739216080000|2025-02-10 19:34:40|6070.09|6069.59|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|97
1739216090000|2025-02-10 19:34:50|||||||||56
1739216100000|2025-02-10 19:35:00|6070.09|6069.59|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|263
1739216110000|2025-02-10 19:35:10|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|37
1739216120000|2025-02-10 19:35:20|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|93
1739216130000|2025-02-10 19:35:30|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|174
1739216140000|2025-02-10 19:35:40|||||||||11
1739216150000|2025-02-10 19:35:50|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|77
1739216160000|2025-02-10 19:36:00|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|130
1739216170000|2025-02-10 19:36:10|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|237
1739216180000|2025-02-10 19:36:20|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|98
1739216190000|2025-02-10 19:36:30|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|156
1739216200000|2025-02-10 19:36:40|6069.59|6069.09|6070.09|6069.59|6070.09|6069.59|6069.59|6069.09|129
1739216210000|2025-02-10 19:36:50|||||||||100
1739216220000|2025-02-10 19:37:00|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|123
1739216230000|2025-02-10 19:37:10|6070.59|6070.09|6070.59|6070.09|6070.59|6070.09|6070.59|6070.09|77
1739216240000|2025-02-10 19:37:20|6070.84|6070.34|6071.09|6070.59|6071.09|6070.59|6070.59|6070.09|129
1739216250000|2025-02-10 19:37:30|6070.84|6070.34|6070.84|6070.34|6071.09|6070.59|6070.84|6070.34|128
1739216260000|2025-02-10 19:37:40|6070.59|6070.09|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|116
1739216270000|2025-02-10 19:37:50|6070.84|6070.34|6070.59|6070.09|6070.84|6070.34|6070.59|6070.09|158
1739216280000|2025-02-10 19:38:00|6070.34|6069.84|6070.59|6070.09|6070.59|6070.09|6070.34|6069.84|115
1739216290000|2025-02-10 19:38:10|6070.34|6069.84|6070.59|6070.09|6070.59|6070.09|6070.34|6069.84|140
1739216300000|2025-02-10 19:38:20|6070.34|6069.84|6070.09|6069.59|6070.59|6070.09|6070.09|6069.59|213
1739216310000|2025-02-10 19:38:30|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|83
1739216320000|2025-02-10 19:38:40|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|6070.09|6069.59|41
1739216330000|2025-02-10 19:38:50|6070.34|6069.84|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|172
1739216340000|2025-02-10 19:39:00|6070.09|6069.59|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|157
1739216350000|2025-02-10 19:39:10|6069.84|6069.34|6069.34|6068.84|6069.84|6069.34|6069.34|6068.84|352
1739216360000|2025-02-10 19:39:20|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|66
1739216370000|2025-02-10 19:39:30|6069.34|6068.84|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|66
1739216380000|2025-02-10 19:39:40|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|141
1739216390000|2025-02-10 19:39:50|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|309
1739216400000|2025-02-10 19:40:00|6068.84|6068.34|6069.09|6068.59|6069.09|6068.59|6068.84|6068.34|291
1739216410000|2025-02-10 19:40:10|6068.84|6068.34|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|333
1739216420000|2025-02-10 19:40:20|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|193
1739216430000|2025-02-10 19:40:30|6068.59|6068.09|6068.59|6068.09|6068.84|6068.34|6068.34|6067.84|280
1739216440000|2025-02-10 19:40:40|6068.84|6068.34|6069.34|6068.84|6069.34|6068.84|6068.84|6068.34|343
1739216450000|2025-02-10 19:40:50|6069.09|6068.59|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|86
1739216460000|2025-02-10 19:41:00|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|152
1739216470000|2025-02-10 19:41:10|6069.34|6068.84|6068.84|6068.34|6069.34|6068.84|6068.84|6068.34|149
1739216480000|2025-02-10 19:41:20|6068.59|6068.09|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|217
1739216490000|2025-02-10 19:41:30|6068.59|6068.09|6069.09|6068.59|6069.09|6068.59|6068.59|6068.09|167
1739216500000|2025-02-10 19:41:40|6068.84|6068.34|6069.09|6068.59|6069.09|6068.59|6068.84|6068.34|216
1739216510000|2025-02-10 19:41:50|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|213
1739216520000|2025-02-10 19:42:00|6069.09|6068.59|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|211
1739216530000|2025-02-10 19:42:10|6068.59|6068.09|6068.09|6067.59|6068.59|6068.09|6068.09|6067.59|201
1739216540000|2025-02-10 19:42:20|6067.84|6067.34|6068.34|6067.84|6068.34|6067.84|6067.84|6067.34|239
1739216550000|2025-02-10 19:42:30|6068.09|6067.59|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|186
1739216560000|2025-02-10 19:42:40|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|442
1739216570000|2025-02-10 19:42:50|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.09|6066.59|425
1739216580000|2025-02-10 19:43:00|6067.59|6067.09|6067.84|6067.34|6068.09|6067.59|6067.59|6067.09|438
1739216590000|2025-02-10 19:43:10|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|123
1739216600000|2025-02-10 19:43:20|6067.59|6067.09|6068.34|6067.84|6068.34|6067.84|6067.59|6067.09|390
1739216610000|2025-02-10 19:43:30|6068.59|6068.09|6068.09|6067.59|6068.59|6068.09|6068.09|6067.59|148
1739216620000|2025-02-10 19:43:40|||||||||44
1739216630000|2025-02-10 19:43:50|||||||||111
1739216640000|2025-02-10 19:44:00|6068.34|6067.84|6068.34|6067.84|6068.59|6068.09|6068.09|6067.59|157
1739216650000|2025-02-10 19:44:10|6068.09|6067.59|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|54
1739216660000|2025-02-10 19:44:20|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|127
1739216670000|2025-02-10 19:44:30|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|81
1739216680000|2025-02-10 19:44:40|6068.34|6067.84|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|96
1739216690000|2025-02-10 19:44:50|||||||||96
1739216700000|2025-02-10 19:45:00|6067.84|6067.34|6067.09|6066.59|6067.84|6067.34|6067.09|6066.59|539
1739216710000|2025-02-10 19:45:10|6067.34|6066.84|6066.84|6066.34|6067.34|6066.84|6066.84|6066.34|512
1739216720000|2025-02-10 19:45:20|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|262
1739216730000|2025-02-10 19:45:30|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|718
1739216740000|2025-02-10 19:45:40|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|205
1739216750000|2025-02-10 19:45:50|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|197
1739216760000|2025-02-10 19:46:00|6065.84|6065.34|6066.84|6066.34|6067.09|6066.59|6065.84|6065.34|448
1739216770000|2025-02-10 19:46:10|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6066.84|6066.34|306
1739216780000|2025-02-10 19:46:20|6067.09|6066.59|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|360
1739216790000|2025-02-10 19:46:30|6067.34|6066.84|6067.09|6066.59|6067.34|6066.84|6067.09|6066.59|323
1739216800000|2025-02-10 19:46:40|||||||||43
1739216810000|2025-02-10 19:46:50|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|482
1739216820000|2025-02-10 19:47:00|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|225
1739216830000|2025-02-10 19:47:10|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|451
1739216840000|2025-02-10 19:47:20|6067.59|6067.09|6067.09|6066.59|6067.84|6067.34|6067.09|6066.59|345
1739216850000|2025-02-10 19:47:30|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.09|6066.59|277
1739216860000|2025-02-10 19:47:40|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|323
1739216870000|2025-02-10 19:47:50|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|185
1739216880000|2025-02-10 19:48:00|6067.09|6066.59|6066.84|6066.34|6067.34|6066.84|6066.84|6066.34|222
1739216890000|2025-02-10 19:48:10|||||||||23
1739216900000|2025-02-10 19:48:20|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|101
1739216910000|2025-02-10 19:48:30|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|38
1739216920000|2025-02-10 19:48:40|6067.34|6066.84|6067.09|6066.59|6067.59|6067.09|6067.09|6066.59|316
1739216930000|2025-02-10 19:48:50|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|110
1739216940000|2025-02-10 19:49:00|6067.59|6067.09|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|170
1739216950000|2025-02-10 19:49:10|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|90
1739216960000|2025-02-10 19:49:20|6067.09|6066.59|6067.09|6066.59|6067.34|6066.84|6067.09|6066.59|60
1739216970000|2025-02-10 19:49:30|||||||||148
1739216980000|2025-02-10 19:49:40|6067.34|6066.84|6067.09|6066.59|6067.34|6066.84|6067.09|6066.59|185
1739216990000|2025-02-10 19:49:50|6066.84|6066.34|6066.84|6066.34|6067.09|6066.59|6066.84|6066.34|248
1739217000000|2025-02-10 19:50:00|6067.09|6066.59|6066.59|6066.09|6067.09|6066.59|6066.34|6065.84|268
1739217010000|2025-02-10 19:50:10|6066.34|6065.84|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|184
1739217020000|2025-02-10 19:50:20|6066.59|6066.09|6066.09|6065.59|6066.59|6066.09|6066.09|6065.59|596
1739217030000|2025-02-10 19:50:30|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|130
1739217040000|2025-02-10 19:50:40|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|453
1739217050000|2025-02-10 19:50:50|6066.84|6066.34|6066.84|6066.34|6067.09|6066.59|6066.59|6066.09|409
1739217060000|2025-02-10 19:51:00|6066.71|6066.21|6067.09|6066.59|6067.34|6066.84|6066.59|6066.09|312
1739217070000|2025-02-10 19:51:10|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|228
1739217080000|2025-02-10 19:51:20|6066.84|6066.34|6066.84|6066.34|6067.09|6066.59|6066.84|6066.34|154
1739217090000|2025-02-10 19:51:30|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|114
1739217100000|2025-02-10 19:51:40|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|117
1739217110000|2025-02-10 19:51:50|6066.59|6066.09|6066.09|6065.59|6066.59|6066.09|6066.09|6065.59|285
1739217120000|2025-02-10 19:52:00|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|377
1739217130000|2025-02-10 19:52:10|6065.59|6065.09|6066.09|6065.59|6066.09|6065.59|6065.59|6065.09|404
1739217140000|2025-02-10 19:52:20|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|82
1739217150000|2025-02-10 19:52:30|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.59|6066.09|350
1739217160000|2025-02-10 19:52:40|6066.84|6066.34|6066.84|6066.34|6067.09|6066.59|6066.84|6066.34|171
1739217170000|2025-02-10 19:52:50|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|201
1739217180000|2025-02-10 19:53:00|6066.59|6066.09|6067.09|6066.59|6067.09|6066.59|6066.59|6066.09|348
1739217190000|2025-02-10 19:53:10|6067.34|6066.84|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|407
1739217200000|2025-02-10 19:53:20|6067.34|6066.84|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|194
1739217210000|2025-02-10 19:53:30|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|145
1739217220000|2025-02-10 19:53:40|6068.09|6067.59|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|188
1739217230000|2025-02-10 19:53:50|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|251
1739217240000|2025-02-10 19:54:00|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|65
1739217250000|2025-02-10 19:54:10|||||||||170
1739217260000|2025-02-10 19:54:20|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|179
1739217270000|2025-02-10 19:54:30|6068.09|6067.59|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|397
1739217280000|2025-02-10 19:54:40|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|30
1739217290000|2025-02-10 19:54:50|||||||||298
1739217300000|2025-02-10 19:55:00|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.09|6067.59|512
1739217310000|2025-02-10 19:55:10|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.09|6067.59|216
1739217320000|2025-02-10 19:55:20|6068.09|6067.59|6068.59|6068.09|6068.59|6068.09|6068.09|6067.59|418
1739217330000|2025-02-10 19:55:30|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|124
1739217340000|2025-02-10 19:55:40|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|256
1739217350000|2025-02-10 19:55:50|||||||||17
1739217360000|2025-02-10 19:56:00|6068.59|6068.09|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|325
1739217370000|2025-02-10 19:56:10|6068.59|6068.09|6069.09|6068.59|6069.09|6068.59|6068.59|6068.09|371
1739217380000|2025-02-10 19:56:20|6069.21|6068.71|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|363
1739217390000|2025-02-10 19:56:30|||||||||36
1739217400000|2025-02-10 19:56:40|6069.21|6068.71|6069.59|6069.09|6069.59|6069.09|6069.21|6068.71|411
1739217410000|2025-02-10 19:56:50|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.59|6069.09|597
1739217420000|2025-02-10 19:57:00|6069.84|6069.34|6069.84|6069.34|6070.09|6069.59|6069.59|6069.09|538
1739217430000|2025-02-10 19:57:10|6070.09|6069.59|6070.34|6069.84|6070.34|6069.84|6070.09|6069.59|169
1739217440000|2025-02-10 19:57:20|6070.09|6069.59|6069.84|6069.34|6070.09|6069.59|6069.84|6069.34|113
1739217450000|2025-02-10 19:57:30|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|163
1739217460000|2025-02-10 19:57:40|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.09|6068.59|565
1739217470000|2025-02-10 19:57:50|6069.09|6068.59|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|144
1739217480000|2025-02-10 19:58:00|6068.84|6068.34|6068.34|6067.84|6068.84|6068.34|6068.34|6067.84|371
1739217490000|2025-02-10 19:58:10|6068.09|6067.59|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|243
1739217500000|2025-02-10 19:58:20|6068.09|6067.59|6067.84|6067.34|6068.09|6067.59|6067.59|6067.09|330
1739217510000|2025-02-10 19:58:30|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.09|6066.59|824
1739217520000|2025-02-10 19:58:40|||||||||237
1739217530000|2025-02-10 19:58:50|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|299
1739217540000|2025-02-10 19:59:00|||||||||163
1739217550000|2025-02-10 19:59:10|6067.34|6066.84|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|379
1739217560000|2025-02-10 19:59:20|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|126
1739217570000|2025-02-10 19:59:30|||||||||220
1739217580000|2025-02-10 19:59:40|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|92
1739217590000|2025-02-10 19:59:50|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|158
1739217600000|2025-02-10 20:00:00|6068.09|6067.59|6067.09|6066.59|6068.09|6067.59|6067.09|6066.59|644
1739217610000|2025-02-10 20:00:10|6066.84|6066.34|6066.09|6065.59|6066.84|6066.34|6065.84|6065.34|1006
1739217620000|2025-02-10 20:00:20|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|334
1739217630000|2025-02-10 20:00:30|6066.59|6066.09|6068.09|6067.59|6068.59|6068.09|6066.59|6066.09|2108
1739217640000|2025-02-10 20:00:40|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|160
1739217650000|2025-02-10 20:00:50|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|180
1739217660000|2025-02-10 20:01:00|6067.34|6066.84|6067.84|6067.34|6067.84|6067.34|6067.34|6066.84|325
1739217670000|2025-02-10 20:01:10|6068.09|6067.59|6067.84|6067.34|6068.34|6067.84|6067.71|6067.21|279
1739217680000|2025-02-10 20:01:20|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|10
1739217690000|2025-02-10 20:01:30|6067.84|6067.34|6068.34|6067.84|6068.34|6067.84|6067.84|6067.34|545
1739217700000|2025-02-10 20:01:40|6068.09|6067.59|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|193
1739217710000|2025-02-10 20:01:50|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|207
1739217720000|2025-02-10 20:02:00|6068.59|6068.09|6068.59|6068.09|6068.84|6068.34|6068.34|6067.84|248
1739217730000|2025-02-10 20:02:10|6068.34|6067.84|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|60
1739217740000|2025-02-10 20:02:20|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|145
1739217750000|2025-02-10 20:02:30|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|217
1739217760000|2025-02-10 20:02:40|6068.34|6067.84|6068.59|6068.09|6068.84|6068.34|6068.34|6067.84|236
1739217770000|2025-02-10 20:02:50|6069.09|6068.59|6068.59|6068.09|6069.09|6068.59|6068.59|6068.09|752
1739217780000|2025-02-10 20:03:00|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|267
1739217790000|2025-02-10 20:03:10|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|158
1739217800000|2025-02-10 20:03:20|6068.84|6068.34|6068.59|6068.09|6068.84|6068.34|6068.59|6068.09|330
1739217810000|2025-02-10 20:03:30|||||||||157
1739217820000|2025-02-10 20:03:40|||||||||10
1739217830000|2025-02-10 20:03:50|||||||||14
1739217840000|2025-02-10 20:04:00|6068.84|6068.34|6068.84|6068.34|6069.09|6068.59|6068.59|6068.09|259
1739217850000|2025-02-10 20:04:10|6068.59|6068.09|6068.34|6067.84|6068.84|6068.34|6068.34|6067.84|249
1739217860000|2025-02-10 20:04:20|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|72
1739217870000|2025-02-10 20:04:30|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|190
1739217880000|2025-02-10 20:04:40|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|50
1739217890000|2025-02-10 20:04:50|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|346
1739217900000|2025-02-10 20:05:00|6068.34|6067.84|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|124
1739217910000|2025-02-10 20:05:10|6068.34|6067.84|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|228
1739217920000|2025-02-10 20:05:20|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.09|6067.59|198
1739217930000|2025-02-10 20:05:30|||||||||46
1739217940000|2025-02-10 20:05:40|||||||||57
1739217950000|2025-02-10 20:05:50|||||||||8
1739217960000|2025-02-10 20:06:00|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|246
1739217970000|2025-02-10 20:06:10|||||||||3
1739217980000|2025-02-10 20:06:20|6068.84|6068.34|6068.59|6068.09|6068.84|6068.34|6068.59|6068.09|186
1739217990000|2025-02-10 20:06:30|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|57
1739218000000|2025-02-10 20:06:40|6068.84|6068.34|6068.59|6068.09|6068.84|6068.34|6068.59|6068.09|228
1739218010000|2025-02-10 20:06:50|6068.84|6068.34|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|267
1739218020000|2025-02-10 20:07:00|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|367
1739218030000|2025-02-10 20:07:10|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|58
1739218040000|2025-02-10 20:07:20|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|55
1739218050000|2025-02-10 20:07:30|6069.34|6068.84|6069.59|6069.09|6069.59|6069.09|6069.34|6068.84|511
1739218060000|2025-02-10 20:07:40|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|244
1739218070000|2025-02-10 20:07:50|||||||||28
1739218080000|2025-02-10 20:08:00|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|326
1739218090000|2025-02-10 20:08:10|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|11
1739218100000|2025-02-10 20:08:20|6069.46|6068.96|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|131
1739218110000|2025-02-10 20:08:30|6069.09|6068.59|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|207
1739218120000|2025-02-10 20:08:40|6068.59|6068.09|6068.34|6067.84|6068.84|6068.34|6068.34|6067.84|231
1739218130000|2025-02-10 20:08:50|6068.09|6067.59|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|176
1739218140000|2025-02-10 20:09:00|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|55
1739218150000|2025-02-10 20:09:10|6068.84|6068.34|6068.59|6068.09|6068.84|6068.34|6068.59|6068.09|93
1739218160000|2025-02-10 20:09:20|6068.71|6068.21|6068.59|6068.09|6068.71|6068.21|6068.59|6068.09|78
1739218170000|2025-02-10 20:09:30|6068.84|6068.34|6068.59|6068.09|6068.84|6068.34|6068.59|6068.09|84
1739218180000|2025-02-10 20:09:40|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|56
1739218190000|2025-02-10 20:09:50|6068.59|6068.09|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|99
1739218200000|2025-02-10 20:10:00|6068.59|6068.09|6067.84|6067.34|6068.84|6068.34|6067.84|6067.34|449
1739218210000|2025-02-10 20:10:10|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|6068.09|6067.59|179
1739218220000|2025-02-10 20:10:20|6068.34|6067.84|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|81
1739218230000|2025-02-10 20:10:30|||||||||2
1739218240000|2025-02-10 20:10:40|6068.09|6067.59|6067.96|6067.46|6068.09|6067.59|6067.84|6067.34|182
1739218250000|2025-02-10 20:10:50|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|89
1739218260000|2025-02-10 20:11:00|6068.09|6067.59|6068.34|6067.84|6068.59|6068.09|6067.84|6067.34|197
1739218270000|2025-02-10 20:11:10|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|16
1739218280000|2025-02-10 20:11:20|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|60
1739218290000|2025-02-10 20:11:30|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|236
1739218300000|2025-02-10 20:11:40|6068.34|6067.84|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|79
1739218310000|2025-02-10 20:11:50|6068.09|6067.59|6068.34|6067.84|6068.34|6067.84|6068.09|6067.59|81
1739218320000|2025-02-10 20:12:00|6068.59|6068.09|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|77
1739218330000|2025-02-10 20:12:10|||||||||213
1739218340000|2025-02-10 20:12:20|6069.09|6068.59|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|154
1739218350000|2025-02-10 20:12:30|||||||||66
1739218360000|2025-02-10 20:12:40|||||||||18
1739218370000|2025-02-10 20:12:50|6068.96|6068.46|6068.84|6068.34|6068.96|6068.46|6068.84|6068.34|193
1739218380000|2025-02-10 20:13:00|6068.59|6068.09|6068.84|6068.34|6068.84|6068.34|6068.59|6068.09|68
1739218390000|2025-02-10 20:13:10|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|6069.09|6068.59|75
1739218400000|2025-02-10 20:13:20|||||||||92
1739218410000|2025-02-10 20:13:30|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|149
1739218420000|2025-02-10 20:13:40|6068.84|6068.34|6069.09|6068.59|6069.09|6068.59|6068.84|6068.34|239
1739218430000|2025-02-10 20:13:50|||||||||53
1739218440000|2025-02-10 20:14:00|6068.84|6068.34|6069.09|6068.59|6069.09|6068.59|6068.84|6068.34|79
1739218450000|2025-02-10 20:14:10|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|6069.34|6068.84|84
1739218460000|2025-02-10 20:14:20|6069.46|6068.96|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|162
1739218470000|2025-02-10 20:14:30|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|85
1739218480000|2025-02-10 20:14:40|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|387
1739218490000|2025-02-10 20:14:50|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|322
1739218500000|2025-02-10 20:15:00|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6069.96|6069.46|215
1739218510000|2025-02-10 20:15:10|||||||||89
1739218520000|2025-02-10 20:15:20|6069.84|6069.34|6070.09|6069.59|6070.09|6069.59|6069.84|6069.34|111
1739218530000|2025-02-10 20:15:30|6069.84|6069.34|6070.09|6069.59|6070.34|6069.84|6069.84|6069.34|231
1739218540000|2025-02-10 20:15:40|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|175
1739218550000|2025-02-10 20:15:50|||||||||72
1739218560000|2025-02-10 20:16:00|6070.34|6069.84|6070.09|6069.59|6070.34|6069.84|6070.09|6069.59|142
1739218570000|2025-02-10 20:16:10|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|93
1739218580000|2025-02-10 20:16:20|||||||||70
1739218590000|2025-02-10 20:16:30|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|411
1739218600000|2025-02-10 20:16:40|||||||||16
1739218610000|2025-02-10 20:16:50|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|125
1739218620000|2025-02-10 20:17:00|6069.84|6069.34|6069.59|6069.09|6069.84|6069.34|6069.59|6069.09|149
1739218630000|2025-02-10 20:17:10|6069.84|6069.34|6069.59|6069.09|6069.84|6069.34|6069.59|6069.09|93
1739218640000|2025-02-10 20:17:20|6069.34|6068.84|6069.59|6069.09|6069.59|6069.09|6069.34|6068.84|115
1739218650000|2025-02-10 20:17:30|6069.84|6069.34|6069.84|6069.34|6069.84|6069.34|6069.59|6069.09|153
1739218660000|2025-02-10 20:17:40|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|89
1739218670000|2025-02-10 20:17:50|6069.84|6069.34|6069.59|6069.09|6069.84|6069.34|6069.59|6069.09|70
1739218680000|2025-02-10 20:18:00|6069.34|6068.84|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|128
1739218690000|2025-02-10 20:18:10|6069.59|6069.09|6069.59|6069.09|6069.59|6069.09|6069.34|6068.84|116
1739218700000|2025-02-10 20:18:20|||||||||15
1739218710000|2025-02-10 20:18:30|6069.34|6068.84|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|135
1739218720000|2025-02-10 20:18:40|6069.59|6069.09|6069.34|6068.84|6069.59|6069.09|6069.34|6068.84|94
1739218730000|2025-02-10 20:18:50|6069.21|6068.71|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|159
1739218740000|2025-02-10 20:19:00|6068.84|6068.34|6068.84|6068.34|6069.09|6068.59|6068.84|6068.34|201
1739218750000|2025-02-10 20:19:10|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|6068.59|6068.09|158
1739218760000|2025-02-10 20:19:20|6068.84|6068.34|6069.09|6068.59|6069.09|6068.59|6068.59|6068.09|212
1739218770000|2025-02-10 20:19:30|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|51
1739218780000|2025-02-10 20:19:40|6068.59|6068.09|6068.59|6068.09|6068.84|6068.34|6068.34|6067.84|185
1739218790000|2025-02-10 20:19:50|6068.34|6067.84|6068.59|6068.09|6068.59|6068.09|6068.34|6067.84|125
1739218800000|2025-02-10 20:20:00|6068.34|6067.84|6068.09|6067.59|6068.34|6067.84|6067.84|6067.34|282
1739218810000|2025-02-10 20:20:10|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|221
1739218820000|2025-02-10 20:20:20|6067.59|6067.09|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|332
1739218830000|2025-02-10 20:20:30|6067.09|6066.59|6067.09|6066.59|6067.59|6067.09|6066.96|6066.46|587
1739218840000|2025-02-10 20:20:40|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.59|6066.09|199
1739218850000|2025-02-10 20:20:50|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|259
1739218860000|2025-02-10 20:21:00|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|154
1739218870000|2025-02-10 20:21:10|6067.59|6067.09|6067.84|6067.34|6068.09|6067.59|6067.59|6067.09|330
1739218880000|2025-02-10 20:21:20|6068.09|6067.59|6068.34|6067.84|6068.34|6067.84|6067.59|6067.09|454
1739218890000|2025-02-10 20:21:30|6068.59|6068.09|6068.34|6067.84|6068.59|6068.09|6068.34|6067.84|330
1739218900000|2025-02-10 20:21:40|6068.09|6067.59|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|259
1739218910000|2025-02-10 20:21:50|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|6068.34|6067.84|143
1739218920000|2025-02-10 20:22:00|6068.09|6067.59|6068.59|6068.09|6068.59|6068.09|6068.09|6067.59|249
1739218930000|2025-02-10 20:22:10|6068.84|6068.34|6068.59|6068.09|6068.84|6068.34|6068.59|6068.09|298
1739218940000|2025-02-10 20:22:20|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|6068.84|6068.34|77
1739218950000|2025-02-10 20:22:30|6068.59|6068.09|6069.09|6068.59|6069.09|6068.59|6068.59|6068.09|191
1739218960000|2025-02-10 20:22:40|6069.34|6068.84|6069.09|6068.59|6069.34|6068.84|6069.09|6068.59|107
1739218970000|2025-02-10 20:22:50|6068.84|6068.34|6067.59|6067.09|6068.84|6068.34|6067.59|6067.09|1198
1739218980000|2025-02-10 20:23:00|6067.84|6067.34|6067.59|6067.09|6068.09|6067.59|6067.59|6067.09|663
1739218990000|2025-02-10 20:23:10|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|104
1739219000000|2025-02-10 20:23:20|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|219
1739219010000|2025-02-10 20:23:30|6068.09|6067.59|6067.84|6067.34|6068.09|6067.59|6067.59|6067.09|239
1739219020000|2025-02-10 20:23:40|6067.59|6067.09|6068.09|6067.59|6068.09|6067.59|6067.59|6067.09|156
1739219030000|2025-02-10 20:23:50|||||||||26
1739219040000|2025-02-10 20:24:00|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|186
1739219050000|2025-02-10 20:24:10|6067.84|6067.34|6067.34|6066.84|6067.84|6067.34|6067.34|6066.84|171
1739219060000|2025-02-10 20:24:20|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|213
1739219070000|2025-02-10 20:24:30|6067.71|6067.21|6067.59|6067.09|6067.84|6067.34|6067.34|6066.84|165
1739219080000|2025-02-10 20:24:40|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|158
1739219090000|2025-02-10 20:24:50|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|102
1739219100000|2025-02-10 20:25:00|6067.09|6066.59|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|255
1739219110000|2025-02-10 20:25:10|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|148
1739219120000|2025-02-10 20:25:20|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|90
1739219130000|2025-02-10 20:25:30|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|93
1739219140000|2025-02-10 20:25:40|6067.84|6067.34|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|633
1739219150000|2025-02-10 20:25:50|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|84
1739219160000|2025-02-10 20:26:00|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|74
1739219170000|2025-02-10 20:26:10|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|118
1739219180000|2025-02-10 20:26:20|6066.84|6066.34|6067.34|6066.84|6067.34|6066.84|6066.84|6066.34|237
1739219190000|2025-02-10 20:26:30|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|102
1739219200000|2025-02-10 20:26:40|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|161
1739219210000|2025-02-10 20:26:50|6067.09|6066.59|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|273
1739219220000|2025-02-10 20:27:00|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|6067.34|6066.84|75
1739219230000|2025-02-10 20:27:10|6067.59|6067.09|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|222
1739219240000|2025-02-10 20:27:20|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|216
1739219250000|2025-02-10 20:27:30|||||||||23
1739219260000|2025-02-10 20:27:40|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|96
1739219270000|2025-02-10 20:27:50|6068.09|6067.59|6067.84|6067.34|6068.09|6067.59|6067.84|6067.34|91
1739219280000|2025-02-10 20:28:00|6067.59|6067.09|6067.84|6067.34|6067.84|6067.34|6067.34|6066.84|240
1739219290000|2025-02-10 20:28:10|6068.09|6067.59|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|245
1739219300000|2025-02-10 20:28:20|6067.84|6067.34|6067.59|6067.09|6067.84|6067.34|6067.59|6067.09|271
1739219310000|2025-02-10 20:28:30|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|223
1739219320000|2025-02-10 20:28:40|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|86
1739219330000|2025-02-10 20:28:50|6067.09|6066.59|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|120
1739219340000|2025-02-10 20:29:00|6066.84|6066.34|6066.84|6066.34|6067.09|6066.59|6066.59|6066.09|222
1739219350000|2025-02-10 20:29:10|6067.09|6066.59|6067.09|6066.59|6067.34|6066.84|6066.84|6066.34|320
1739219360000|2025-02-10 20:29:20|6067.34|6066.84|6067.34|6066.84|6067.59|6067.09|6067.09|6066.59|212
1739219370000|2025-02-10 20:29:30|6067.59|6067.09|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|212
1739219380000|2025-02-10 20:29:40|6067.59|6067.09|6067.34|6066.84|6067.59|6067.09|6067.34|6066.84|205
1739219390000|2025-02-10 20:29:50|||||||||116
1739219400000|2025-02-10 20:30:00|6067.09|6066.59|6066.34|6065.84|6067.34|6066.84|6066.34|6065.84|543
1739219410000|2025-02-10 20:30:10|6066.59|6066.09|6065.84|6065.34|6066.59|6066.09|6065.84|6065.34|735
1739219420000|2025-02-10 20:30:20|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|190
1739219430000|2025-02-10 20:30:30|6066.34|6065.84|6065.84|6065.34|6066.34|6065.84|6065.84|6065.34|260
1739219440000|2025-02-10 20:30:40|6065.59|6065.09|6065.59|6065.09|6065.84|6065.34|6065.59|6065.09|243
1739219450000|2025-02-10 20:30:50|6065.84|6065.34|6065.84|6065.34|6066.09|6065.59|6065.59|6065.09|307
1739219460000|2025-02-10 20:31:00|6066.09|6065.59|6067.09|6066.59|6067.09|6066.59|6066.09|6065.59|396
1739219470000|2025-02-10 20:31:10|6067.34|6066.84|6066.84|6066.34|6067.34|6066.84|6066.84|6066.34|325
1739219480000|2025-02-10 20:31:20|||||||||66
1739219490000|2025-02-10 20:31:30|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|335
1739219500000|2025-02-10 20:31:40|6066.09|6065.59|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|191
1739219510000|2025-02-10 20:31:50|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|398
1739219520000|2025-02-10 20:32:00|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|388
1739219530000|2025-02-10 20:32:10|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.09|6065.59|611
1739219540000|2025-02-10 20:32:20|6066.34|6065.84|6066.59|6066.09|6066.59|6066.09|6066.34|6065.84|169
1739219550000|2025-02-10 20:32:30|6066.34|6065.84|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|213
1739219560000|2025-02-10 20:32:40|6066.09|6065.59|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|387
1739219570000|2025-02-10 20:32:50|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|272
1739219580000|2025-02-10 20:33:00|6066.71|6066.21|6066.59|6066.09|6066.84|6066.34|6066.59|6066.09|265
1739219590000|2025-02-10 20:33:10|6066.84|6066.34|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|116
1739219600000|2025-02-10 20:33:20|6067.09|6066.59|6066.84|6066.34|6067.09|6066.59|6066.59|6066.09|178
1739219610000|2025-02-10 20:33:30|6066.59|6066.09|6066.84|6066.34|6067.09|6066.59|6066.59|6066.09|253
1739219620000|2025-02-10 20:33:40|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6066.84|6066.34|352
1739219630000|2025-02-10 20:33:50|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|98
1739219640000|2025-02-10 20:34:00|6067.09|6066.59|6067.34|6066.84|6067.34|6066.84|6067.09|6066.59|78
1739219650000|2025-02-10 20:34:10|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|264
1739219660000|2025-02-10 20:34:20|6066.84|6066.34|6066.34|6065.84|6067.09|6066.59|6066.34|6065.84|508
1739219670000|2025-02-10 20:34:30|6066.59|6066.09|6066.09|6065.59|6066.59|6066.09|6066.09|6065.59|480
1739219680000|2025-02-10 20:34:40|6065.84|6065.34|6066.34|6065.84|6066.34|6065.84|6065.84|6065.34|455
1739219690000|2025-02-10 20:34:50|6066.09|6065.59|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|137
1739219700000|2025-02-10 20:35:00|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.34|6064.84|475
1739219710000|2025-02-10 20:35:10|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|230
1739219720000|2025-02-10 20:35:20|||||||||161
1739219730000|2025-02-10 20:35:30|6065.34|6064.84|6065.09|6064.59|6065.34|6064.84|6065.09|6064.59|151
1739219740000|2025-02-10 20:35:40|6065.34|6064.84|6064.84|6064.34|6065.34|6064.84|6064.84|6064.34|424
1739219750000|2025-02-10 20:35:50|6064.59|6064.09|6064.84|6064.34|6064.84|6064.34|6064.59|6064.09|509
1739219760000|2025-02-10 20:36:00|6064.59|6064.09|6064.09|6063.59|6064.84|6064.34|6063.84|6063.34|836
1739219770000|2025-02-10 20:36:10|6063.84|6063.34|6063.84|6063.34|6064.09|6063.59|6063.84|6063.34|301
1739219780000|2025-02-10 20:36:20|6064.09|6063.59|6064.09|6063.59|6064.09|6063.59|6063.84|6063.34|353
1739219790000|2025-02-10 20:36:30|6063.84|6063.34|6063.84|6063.34|6063.84|6063.34|6063.59|6063.09|653
1739219800000|2025-02-10 20:36:40|6063.59|6063.09|6063.84|6063.34|6063.84|6063.34|6063.59|6063.09|150
1739219810000|2025-02-10 20:36:50|6064.09|6063.59|6064.09|6063.59|6064.09|6063.59|6064.09|6063.59|292
1739219820000|2025-02-10 20:37:00|6063.84|6063.34|6063.59|6063.09|6063.84|6063.34|6063.34|6062.84|624
1739219830000|2025-02-10 20:37:10|6063.84|6063.34|6063.59|6063.09|6063.84|6063.34|6063.34|6062.84|236
1739219840000|2025-02-10 20:37:20|6063.71|6063.21|6064.84|6064.34|6064.84|6064.34|6063.59|6063.09|670
1739219850000|2025-02-10 20:37:30|6064.59|6064.09|6064.09|6063.59|6064.84|6064.34|6064.09|6063.59|544
1739219860000|2025-02-10 20:37:40|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|171
1739219870000|2025-02-10 20:37:50|6064.59|6064.09|6064.84|6064.34|6064.84|6064.34|6064.59|6064.09|212
1739219880000|2025-02-10 20:38:00|6065.09|6064.59|6064.34|6063.84|6065.09|6064.59|6064.34|6063.84|334
1739219890000|2025-02-10 20:38:10|6064.09|6063.59|6064.34|6063.84|6064.34|6063.84|6064.09|6063.59|130
1739219900000|2025-02-10 20:38:20|||||||||75
1739219910000|2025-02-10 20:38:30|6064.59|6064.09|6065.09|6064.59|6065.09|6064.59|6064.59|6064.09|245
1739219920000|2025-02-10 20:38:40|6065.34|6064.84|6064.84|6064.34|6065.34|6064.84|6064.84|6064.34|396
1739219930000|2025-02-10 20:38:50|6064.59|6064.09|6064.84|6064.34|6064.84|6064.34|6064.59|6064.09|499
1739219940000|2025-02-10 20:39:00|6064.59|6064.09|6065.09|6064.59|6065.09|6064.59|6064.59|6064.09|155
1739219950000|2025-02-10 20:39:10|6065.34|6064.84|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|301
1739219960000|2025-02-10 20:39:20|6065.59|6065.09|6064.59|6064.09|6065.59|6065.09|6064.59|6064.09|685
1739219970000|2025-02-10 20:39:30|6064.84|6064.34|6065.09|6064.59|6065.09|6064.59|6064.59|6064.09|222
1739219980000|2025-02-10 20:39:40|6065.34|6064.84|6065.09|6064.59|6065.34|6064.84|6064.84|6064.34|224
1739219990000|2025-02-10 20:39:50|6064.84|6064.34|6064.84|6064.34|6065.34|6064.84|6064.84|6064.34|310
1739220000000|2025-02-10 20:40:00|6065.09|6064.59|6065.59|6065.09|6065.59|6065.09|6064.84|6064.34|559
1739220010000|2025-02-10 20:40:10|6065.34|6064.84|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|174
1739220020000|2025-02-10 20:40:20|6065.34|6064.84|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|217
1739220030000|2025-02-10 20:40:30|6065.84|6065.34|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|382
1739220040000|2025-02-10 20:40:40|6066.34|6065.84|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|391
1739220050000|2025-02-10 20:40:50|6066.09|6065.59|6066.09|6065.59|6066.09|6065.59|6065.84|6065.34|128
1739220060000|2025-02-10 20:41:00|6066.34|6065.84|6066.34|6065.84|6066.34|6065.84|6066.09|6065.59|265
1739220070000|2025-02-10 20:41:10|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|112
1739220080000|2025-02-10 20:41:20|6065.59|6065.09|6066.34|6065.84|6066.34|6065.84|6065.59|6065.09|286
1739220090000|2025-02-10 20:41:30|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|372
1739220100000|2025-02-10 20:41:40|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|202
1739220110000|2025-02-10 20:41:50|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|196
1739220120000|2025-02-10 20:42:00|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.34|6065.84|348
1739220130000|2025-02-10 20:42:10|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|231
1739220140000|2025-02-10 20:42:20|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|191
1739220150000|2025-02-10 20:42:30|6066.09|6065.59|6065.84|6065.34|6066.09|6065.59|6065.84|6065.34|155
1739220160000|2025-02-10 20:42:40|6065.59|6065.09|6065.34|6064.84|6065.59|6065.09|6065.34|6064.84|280
1739220170000|2025-02-10 20:42:50|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|113
1739220180000|2025-02-10 20:43:00|6065.84|6065.34|6066.34|6065.84|6066.59|6066.09|6065.59|6065.09|276
1739220190000|2025-02-10 20:43:10|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.34|6065.84|139
1739220200000|2025-02-10 20:43:20|6066.59|6066.09|6067.34|6066.84|6067.59|6067.09|6066.59|6066.09|513
1739220210000|2025-02-10 20:43:30|||||||||87
1739220220000|2025-02-10 20:43:40|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|248
1739220230000|2025-02-10 20:43:50|6067.84|6067.34|6068.09|6067.59|6068.09|6067.59|6067.84|6067.34|399
1739220240000|2025-02-10 20:44:00|6068.34|6067.84|6068.09|6067.59|6068.34|6067.84|6068.09|6067.59|331
1739220250000|2025-02-10 20:44:10|6067.84|6067.34|6067.84|6067.34|6067.84|6067.34|6067.59|6067.09|246
1739220260000|2025-02-10 20:44:20|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|6067.59|6067.09|125
1739220270000|2025-02-10 20:44:30|6067.84|6067.34|6067.34|6066.84|6067.84|6067.34|6067.09|6066.59|553
1739220280000|2025-02-10 20:44:40|6067.09|6066.59|6067.59|6067.09|6067.59|6067.09|6067.09|6066.59|165
1739220290000|2025-02-10 20:44:50|6067.34|6066.84|6067.59|6067.09|6067.59|6067.09|6067.34|6066.84|83
1739220300000|2025-02-10 20:45:00|6067.34|6066.84|6067.09|6066.59|6067.34|6066.84|6066.84|6066.34|638
1739220310000|2025-02-10 20:45:10|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|166
1739220320000|2025-02-10 20:45:20|6066.84|6066.34|6067.09|6066.59|6067.09|6066.59|6066.84|6066.34|163
1739220330000|2025-02-10 20:45:30|6066.84|6066.34|6066.84|6066.34|6067.09|6066.59|6066.59|6066.09|308
1739220340000|2025-02-10 20:45:40|6066.59|6066.09|6066.09|6065.59|6066.59|6066.09|6066.09|6065.59|431
1739220350000|2025-02-10 20:45:50|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6066.09|6065.59|243
1739220360000|2025-02-10 20:46:00|6066.34|6065.84|6067.09|6066.59|6067.09|6066.59|6066.09|6065.59|296
1739220370000|2025-02-10 20:46:10|6067.34|6066.84|6066.84|6066.34|6067.34|6066.84|6066.84|6066.34|174
1739220380000|2025-02-10 20:46:20|6066.59|6066.09|6066.59|6066.09|6066.59|6066.09|6066.46|6065.96|273
1739220390000|2025-02-10 20:46:30|6066.34|6065.84|6066.84|6066.34|6066.84|6066.34|6066.34|6065.84|222
1739220400000|2025-02-10 20:46:40|6066.59|6066.09|6066.34|6065.84|6066.59|6066.09|6066.09|6065.59|295
1739220410000|2025-02-10 20:46:50|6066.09|6065.59|6065.84|6065.34|6066.34|6065.84|6065.84|6065.34|257
1739220420000|2025-02-10 20:47:00|6065.34|6064.84|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|698
1739220430000|2025-02-10 20:47:10|6065.09|6064.59|6064.84|6064.34|6065.34|6064.84|6064.59|6064.09|651
1739220440000|2025-02-10 20:47:20|6065.09|6064.59|6064.59|6064.09|6065.09|6064.59|6064.59|6064.09|251
1739220450000|2025-02-10 20:47:30|6064.34|6063.84|6064.34|6063.84|6064.59|6064.09|6064.34|6063.84|402
1739220460000|2025-02-10 20:47:40|6063.84|6063.34|6064.09|6063.59|6064.09|6063.59|6063.59|6063.09|560
1739220470000|2025-02-10 20:47:50|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6064.09|6063.59|333
1739220480000|2025-02-10 20:48:00|6064.09|6063.59|6064.34|6063.84|6064.34|6063.84|6064.09|6063.59|235
1739220490000|2025-02-10 20:48:10|6064.59|6064.09|6065.34|6064.84|6065.34|6064.84|6064.59|6064.09|391
1739220500000|2025-02-10 20:48:20|6065.09|6064.59|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|251
1739220510000|2025-02-10 20:48:30|6065.59|6065.09|6065.34|6064.84|6065.59|6065.09|6065.09|6064.59|279
1739220520000|2025-02-10 20:48:40|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|461
1739220530000|2025-02-10 20:48:50|6065.84|6065.34|6066.09|6065.59|6066.34|6065.84|6065.59|6065.09|435
1739220540000|2025-02-10 20:49:00|6065.84|6065.34|6065.84|6065.34|6066.09|6065.59|6065.34|6064.84|339
1739220550000|2025-02-10 20:49:10|6066.09|6065.59|6066.34|6065.84|6066.59|6066.09|6065.84|6065.34|381
1739220560000|2025-02-10 20:49:20|6066.09|6065.59|6065.34|6064.84|6066.09|6065.59|6065.34|6064.84|357
1739220570000|2025-02-10 20:49:30|6065.59|6065.09|6065.84|6065.34|6066.09|6065.59|6065.59|6065.09|285
1739220580000|2025-02-10 20:49:40|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|6065.59|6065.09|153
1739220590000|2025-02-10 20:49:50|6065.84|6065.34|6065.84|6065.34|6065.84|6065.34|6065.59|6065.09|137
1739220600000|2025-02-10 20:50:00|6066.09|6065.59|6066.84|6066.34|6068.34|6067.84|6066.09|6065.59|2314
1739220610000|2025-02-10 20:50:10|6066.59|6066.09|6065.09|6064.59|6066.59|6066.09|6065.09|6064.59|1387
1739220620000|2025-02-10 20:50:20|6065.34|6064.84|6064.84|6064.34|6065.59|6065.09|6064.34|6063.84|607
1739220630000|2025-02-10 20:50:30|6064.59|6064.09|6064.34|6063.84|6064.84|6064.34|6064.34|6063.84|451
1739220640000|2025-02-10 20:50:40|6064.09|6063.59|6064.34|6063.84|6064.59|6064.09|6064.09|6063.59|581
1739220650000|2025-02-10 20:50:50|6064.09|6063.59|6064.09|6063.59|6064.34|6063.84|6063.84|6063.34|611
1739220660000|2025-02-10 20:51:00|6063.84|6063.34|6064.34|6063.84|6064.34|6063.84|6063.84|6063.34|584
1739220670000|2025-02-10 20:51:10|6064.09|6063.59|6063.59|6063.09|6064.34|6063.84|6063.59|6063.09|558
1739220680000|2025-02-10 20:51:20|6063.84|6063.34|6063.59|6063.09|6063.84|6063.34|6063.34|6062.84|375
1739220690000|2025-02-10 20:51:30|6063.34|6062.84|6062.84|6062.34|6063.34|6062.84|6062.84|6062.34|531
1739220700000|2025-02-10 20:51:40|6062.59|6062.09|6063.09|6062.59|6063.34|6062.84|6062.59|6062.09|622
1739220710000|2025-02-10 20:51:50|6062.84|6062.34|6062.84|6062.34|6063.09|6062.59|6062.59|6062.09|579
1739220720000|2025-02-10 20:52:00|6063.09|6062.59|6063.34|6062.84|6063.34|6062.84|6062.84|6062.34|634
1739220730000|2025-02-10 20:52:10|6063.59|6063.09|6063.34|6062.84|6063.59|6063.09|6063.09|6062.59|625
1739220740000|2025-02-10 20:52:20|6063.09|6062.59|6063.09|6062.59|6063.34|6062.84|6062.84|6062.34|470
1739220750000|2025-02-10 20:52:30|6062.59|6062.09|6062.84|6062.34|6063.09|6062.59|6062.59|6062.09|504
1739220760000|2025-02-10 20:52:40|6062.59|6062.09|6063.09|6062.59|6063.09|6062.59|6062.59|6062.09|387
1739220770000|2025-02-10 20:52:50|6063.34|6062.84|6062.84|6062.34|6063.34|6062.84|6062.84|6062.34|417
1739220780000|2025-02-10 20:53:00|6062.59|6062.09|6061.34|6060.84|6062.59|6062.09|6061.09|6060.59|1512
1739220790000|2025-02-10 20:53:10|6061.09|6060.59|6061.09|6060.59|6061.09|6060.59|6060.59|6060.09|1071
1739220800000|2025-02-10 20:53:20|6060.84|6060.34|6061.59|6061.09|6061.59|6061.09|6060.84|6060.34|668
1739220810000|2025-02-10 20:53:30|6061.34|6060.84|6061.34|6060.84|6061.59|6061.09|6061.09|6060.59|493
1739220820000|2025-02-10 20:53:40|6061.09|6060.59|6061.59|6061.09|6061.59|6061.09|6061.09|6060.59|581
1739220830000|2025-02-10 20:53:50|6061.84|6061.34|6061.84|6061.34|6062.09|6061.59|6061.59|6061.09|400
1739220840000|2025-02-10 20:54:00|6061.59|6061.09|6061.34|6060.84|6061.59|6061.09|6061.09|6060.59|757
1739220850000|2025-02-10 20:54:10|6061.84|6061.34|6062.59|6062.09|6063.09|6062.59|6061.84|6061.34|1214
1739220860000|2025-02-10 20:54:20|6062.84|6062.34|6062.84|6062.34|6063.09|6062.59|6062.84|6062.34|384
1739220870000|2025-02-10 20:54:30|6063.84|6063.34|6064.09|6063.59|6064.09|6063.59|6063.84|6063.34|927
1739220880000|2025-02-10 20:54:40|6065.09|6064.59|6064.84|6064.34|6065.84|6065.34|6064.84|6064.34|1429
1739220890000|2025-02-10 20:54:50|6064.09|6063.59|6064.09|6063.59|6064.34|6063.84|6064.09|6063.59|939
1739220900000|2025-02-10 20:55:00|6064.59|6064.09|6065.34|6064.84|6065.59|6065.09|6063.84|6063.34|1766
1739220910000|2025-02-10 20:55:10|6065.09|6064.59|6066.09|6065.59|6066.09|6065.59|6064.59|6064.09|1342
1739220920000|2025-02-10 20:55:20|6066.34|6065.84|6066.09|6065.59|6066.34|6065.84|6065.84|6065.34|493
1739220930000|2025-02-10 20:55:30|6066.34|6065.84|6066.84|6066.34|6066.84|6066.34|6066.34|6065.84|708
1739220940000|2025-02-10 20:55:40|6066.59|6066.09|6066.84|6066.34|6066.84|6066.34|6066.59|6066.09|270
1739220950000|2025-02-10 20:55:50|6066.59|6066.09|6066.84|6066.34|6067.09|6066.59|6066.59|6066.09|400
1739220960000|2025-02-10 20:56:00|6066.59|6066.09|6066.34|6065.84|6066.84|6066.34|6066.34|6065.84|610
1739220970000|2025-02-10 20:56:10|6066.09|6065.59|6065.59|6065.09|6066.34|6065.84|6065.59|6065.09|700
1739220980000|2025-02-10 20:56:20|6065.84|6065.34|6065.09|6064.59|6065.84|6065.34|6065.09|6064.59|470
1739220990000|2025-02-10 20:56:30|6064.84|6064.34|6065.34|6064.84|6065.34|6064.84|6064.84|6064.34|794
1739221000000|2025-02-10 20:56:40|6065.09|6064.59|6065.34|6064.84|6065.34|6064.84|6065.09|6064.59|440
1739221010000|2025-02-10 20:56:50|6065.09|6064.59|6065.09|6064.59|6065.34|6064.84|6064.84|6064.34|364
1739221020000|2025-02-10 20:57:00|6065.34|6064.84|6065.59|6065.09|6065.59|6065.09|6065.34|6064.84|480
1739221030000|2025-02-10 20:57:10|6065.34|6064.84|6065.09|6064.59|6065.84|6065.34|6065.09|6064.59|740
1739221040000|2025-02-10 20:57:20|6064.84|6064.34|6064.84|6064.34|6064.84|6064.34|6064.59|6064.09|628
1739221050000|2025-02-10 20:57:30|6065.09|6064.59|6064.59|6064.09|6065.09|6064.59|6064.59|6064.09|622
1739221060000|2025-02-10 20:57:40|6064.34|6063.84|6064.84|6064.34|6065.09|6064.59|6064.34|6063.84|423
1739221070000|2025-02-10 20:57:50|6064.59|6064.09|6064.09|6063.59|6064.59|6064.09|6064.09|6063.59|718
1739221080000|2025-02-10 20:58:00|6064.34|6063.84|6064.09|6063.59|6064.34|6063.84|6063.84|6063.34|814
1739221090000|2025-02-10 20:58:10|6064.34|6063.84|6064.34|6063.84|6064.34|6063.84|6063.84|6063.34|872
1739221100000|2025-02-10 20:58:20|6064.09|6063.59|6063.59|6063.09|6064.34|6063.84|6063.59|6063.09|659
1739221110000|2025-02-10 20:58:30|6063.84|6063.34|6063.34|6062.84|6063.84|6063.34|6063.34|6062.84|1012
1739221120000|2025-02-10 20:58:40|6063.09|6062.59|6063.59|6063.09|6063.59|6063.09|6063.09|6062.59|1011
1739221130000|2025-02-10 20:58:50|6063.34|6062.84|6063.84|6063.34|6063.84|6063.34|6063.09|6062.59|1432
1739221140000|2025-02-10 20:59:00|6063.59|6063.09|6062.09|6061.59|6063.84|6063.34|6062.09|6061.59|3131
1739221150000|2025-02-10 20:59:10|6061.84|6061.34|6062.34|6061.84|6062.84|6062.34|6061.34|6060.84|4685
1739221160000|2025-02-10 20:59:20|6062.59|6062.09|6064.09|6063.59|6064.59|6064.09|6062.34|6061.84|4562
1739221170000|2025-02-10 20:59:30|6064.34|6063.84|6065.84|6065.34|6066.09|6065.59|6064.34|6063.84|4870
1739221180000|2025-02-10 20:59:40|6066.09|6065.59|6065.84|6065.34|6066.84|6066.34|6065.09|6064.59|6041
1739221190000|2025-02-10 20:59:50|6066.09|6065.59|6066.09|6065.59|6067.09|6066.59|6065.34|6064.84|20318
1739221200000|2025-02-10 21:00:00|6065.94|6065.44|6065.04|6064.34|6066.04|6065.44|6064.29|6063.59|9791
1739221210000|2025-02-10 21:00:10|6064.54|6063.84|6063.54|6062.84|6064.79|6064.09|6063.54|6062.84|1033
1739221220000|2025-02-10 21:00:20|6063.29|6062.59|6062.54|6061.84|6063.29|6062.59|6062.54|6061.84|834
1739221230000|2025-02-10 21:00:30|6062.29|6061.59|6062.79|6062.09|6063.04|6062.34|6062.29|6061.59|565
1739221240000|2025-02-10 21:00:40|||||||||320
1739221250000|2025-02-10 21:00:50|6063.04|6062.34|6063.29|6062.59|6063.29|6062.59|6063.04|6062.34|365
1739221260000|2025-02-10 21:01:00|6063.54|6062.84|6064.04|6063.34|6064.04|6063.34|6063.54|6062.84|407
1739221270000|2025-02-10 21:01:10|6064.29|6063.59|6064.79|6064.09|6064.79|6064.09|6064.29|6063.59|313
1739221280000|2025-02-10 21:01:20|6065.04|6064.34|6065.54|6064.84|6065.54|6064.84|6064.79|6064.09|591
1739221290000|2025-02-10 21:01:30|6065.29|6064.59|6065.04|6064.34|6065.41|6064.71|6064.79|6064.09|309
1739221300000|2025-02-10 21:01:40|6064.79|6064.09|6064.79|6064.09|6065.04|6064.34|6064.79|6064.09|283
1739221310000|2025-02-10 21:01:50|6064.54|6063.84|6064.79|6064.09|6065.04|6064.34|6064.54|6063.84|182
1739221320000|2025-02-10 21:02:00|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6064.79|6064.09|381
1739221330000|2025-02-10 21:02:10|6064.79|6064.09|6065.04|6064.34|6065.29|6064.59|6064.79|6064.09|196
1739221340000|2025-02-10 21:02:20|6064.79|6064.09|6064.54|6063.84|6064.79|6064.09|6064.54|6063.84|129
1739221350000|2025-02-10 21:02:30|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|123
1739221360000|2025-02-10 21:02:40|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|216
1739221370000|2025-02-10 21:02:50|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|207
1739221380000|2025-02-10 21:03:00|6065.04|6064.34|6065.29|6064.59|6065.29|6064.59|6065.04|6064.34|288
1739221390000|2025-02-10 21:03:10|6065.54|6064.84|6064.79|6064.09|6065.54|6064.84|6064.79|6064.09|291
1739221400000|2025-02-10 21:03:20|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|156
1739221410000|2025-02-10 21:03:30|6064.29|6063.59|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|292
1739221420000|2025-02-10 21:03:40|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|68
1739221430000|2025-02-10 21:03:50|||||||||118
1739221440000|2025-02-10 21:04:00|6064.04|6063.34|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|188
1739221450000|2025-02-10 21:04:10|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.04|6063.34|137
1739221460000|2025-02-10 21:04:20|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|44
1739221470000|2025-02-10 21:04:30|6063.79|6063.09|6063.54|6062.84|6063.79|6063.09|6063.54|6062.84|181
1739221480000|2025-02-10 21:04:40|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|111
1739221490000|2025-02-10 21:04:50|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|45
1739221500000|2025-02-10 21:05:00|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|90
1739221510000|2025-02-10 21:05:10|||||||||82
1739221520000|2025-02-10 21:05:20|6063.54|6062.84|6063.54|6062.84|6063.79|6063.09|6063.54|6062.84|195
1739221530000|2025-02-10 21:05:30|6063.29|6062.59|6063.54|6062.84|6063.54|6062.84|6063.29|6062.59|177
1739221540000|2025-02-10 21:05:40|6063.79|6063.09|6063.29|6062.59|6063.79|6063.09|6063.29|6062.59|202
1739221550000|2025-02-10 21:05:50|6063.04|6062.34|6062.79|6062.09|6063.04|6062.34|6062.79|6062.09|259
1739221560000|2025-02-10 21:06:00|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|83
1739221570000|2025-02-10 21:06:10|||||||||32
1739221580000|2025-02-10 21:06:20|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|99
1739221590000|2025-02-10 21:06:30|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|132
1739221600000|2025-02-10 21:06:40|||||||||70
1739221610000|2025-02-10 21:06:50|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|68
1739221620000|2025-02-10 21:07:00|6063.04|6062.34|6063.29|6062.59|6063.29|6062.59|6062.79|6062.09|315
1739221630000|2025-02-10 21:07:10|6063.04|6062.34|6063.29|6062.59|6063.54|6062.84|6063.04|6062.34|214
1739221640000|2025-02-10 21:07:20|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|105
1739221650000|2025-02-10 21:07:30|||||||||30
1739221660000|2025-02-10 21:07:40|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|48
1739221670000|2025-02-10 21:07:50|||||||||21
1739221680000|2025-02-10 21:08:00|6062.54|6061.84|6062.29|6061.59|6062.54|6061.84|6062.04|6061.34|506
1739221690000|2025-02-10 21:08:10|6062.16|6061.46|6062.29|6061.59|6062.29|6061.59|6062.04|6061.34|51
1739221700000|2025-02-10 21:08:20|||||||||88
1739221710000|2025-02-10 21:08:30|||||||||21
1739221720000|2025-02-10 21:08:40|6062.54|6061.84|6062.29|6061.59|6062.54|6061.84|6062.29|6061.59|154
1739221730000|2025-02-10 21:08:50|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|49
1739221740000|2025-02-10 21:09:00|||||||||7
1739221750000|2025-02-10 21:09:10|6061.79|6061.09|6062.54|6061.84|6062.54|6061.84|6061.79|6061.09|318
1739221760000|2025-02-10 21:09:20|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|133
1739221770000|2025-02-10 21:09:30|||||||||49
1739221780000|2025-02-10 21:09:40|||||||||68
1739221790000|2025-02-10 21:09:50|||||||||20
1739221800000|2025-02-10 21:10:00|6062.54|6061.84|6062.04|6061.34|6062.54|6061.84|6062.04|6061.34|286
1739221810000|2025-02-10 21:10:10|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|37
1739221820000|2025-02-10 21:10:20|6062.54|6061.84|6062.41|6061.71|6062.54|6061.84|6062.29|6061.59|169
1739221830000|2025-02-10 21:10:30|6062.54|6061.84|6062.29|6061.59|6062.54|6061.84|6062.29|6061.59|72
1739221840000|2025-02-10 21:10:40|||||||||62
1739221850000|2025-02-10 21:10:50|6062.04|6061.34|6062.29|6061.59|6062.29|6061.59|6062.04|6061.34|140
1739221860000|2025-02-10 21:11:00|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|72
1739221870000|2025-02-10 21:11:10|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|6062.04|6061.34|93
1739221880000|2025-02-10 21:11:20|6062.04|6061.34|6062.04|6061.34|6062.29|6061.59|6062.04|6061.34|199
1739221890000|2025-02-10 21:11:30|||||||||15
1739221900000|2025-02-10 21:11:40|6061.79|6061.09|6062.04|6061.34|6062.04|6061.34|6061.79|6061.09|219
1739221910000|2025-02-10 21:11:50|||||||||156
1739221920000|2025-02-10 21:12:00|||||||||43
1739221930000|2025-02-10 21:12:10|||||||||61
1739221940000|2025-02-10 21:12:20|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|70
1739221950000|2025-02-10 21:12:30|6061.54|6060.84|6061.04|6060.34|6061.54|6060.84|6061.04|6060.34|212
1739221960000|2025-02-10 21:12:40|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|211
1739221970000|2025-02-10 21:12:50|6061.54|6060.84|6061.29|6060.59|6061.54|6060.84|6061.29|6060.59|69
1739221980000|2025-02-10 21:13:00|||||||||13
1739221990000|2025-02-10 21:13:10|||||||||13
1739222000000|2025-02-10 21:13:20|||||||||55
1739222010000|2025-02-10 21:13:30|||||||||16
1739222020000|2025-02-10 21:13:40|||||||||111
1739222030000|2025-02-10 21:13:50|||||||||6
1739222040000|2025-02-10 21:14:00|6061.04|6060.34|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|168
1739222050000|2025-02-10 21:14:10|6061.04|6060.34|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|296
1739222060000|2025-02-10 21:14:20|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|6060.79|6060.09|94
1739222070000|2025-02-10 21:14:30|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|25
1739222080000|2025-02-10 21:14:40|6061.04|6060.34|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|135
1739222090000|2025-02-10 21:14:50|6061.54|6060.84|6061.54|6060.84|6061.54|6060.84|6061.54|6060.84|218
1739222100000|2025-02-10 21:15:00|||||||||102
1739222110000|2025-02-10 21:15:10|||||||||53
1739222120000|2025-02-10 21:15:20|6061.79|6061.09|6062.04|6061.34|6062.29|6061.59|6061.79|6061.09|177
1739222130000|2025-02-10 21:15:30|6061.79|6061.09|6062.04|6061.34|6062.04|6061.34|6061.79|6061.09|31
1739222140000|2025-02-10 21:15:40|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|6062.04|6061.34|159
1739222150000|2025-02-10 21:15:50|6062.04|6061.34|6062.04|6061.34|6062.29|6061.59|6062.04|6061.34|75
1739222160000|2025-02-10 21:16:00|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|6062.04|6061.34|49
1739222170000|2025-02-10 21:16:10|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|44
1739222180000|2025-02-10 21:16:20|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|6062.29|6061.59|52
1739222190000|2025-02-10 21:16:30|||||||||3
1739222200000|2025-02-10 21:16:40|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|59
1739222210000|2025-02-10 21:16:50|||||||||2
1739222220000|2025-02-10 21:17:00|||||||||2
1739222240000|2025-02-10 21:17:20|6061.79|6061.09|6061.54|6060.84|6061.79|6061.09|6061.54|6060.84|283
1739222250000|2025-02-10 21:17:30|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|99
1739222260000|2025-02-10 21:17:40|6061.04|6060.34|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|114
1739222270000|2025-02-10 21:17:50|||||||||61
1739222280000|2025-02-10 21:18:00|6061.41|6060.71|6061.54|6060.84|6061.79|6061.09|6061.29|6060.59|199
1739222290000|2025-02-10 21:18:10|6061.79|6061.09|6061.54|6060.84|6061.79|6061.09|6061.54|6060.84|97
1739222300000|2025-02-10 21:18:20|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|44
1739222310000|2025-02-10 21:18:30|6061.91|6061.21|6062.04|6061.34|6062.04|6061.34|6061.91|6061.21|83
1739222320000|2025-02-10 21:18:40|||||||||36
1739222330000|2025-02-10 21:18:50|6061.79|6061.09|6062.04|6061.34|6062.04|6061.34|6061.79|6061.09|33
1739222340000|2025-02-10 21:19:00|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|44
1739222350000|2025-02-10 21:19:10|||||||||8
1739222360000|2025-02-10 21:19:20|||||||||12
1739222370000|2025-02-10 21:19:30|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|51
1739222380000|2025-02-10 21:19:40|||||||||4
1739222390000|2025-02-10 21:19:50|6062.29|6061.59|6062.54|6061.84|6062.54|6061.84|6062.04|6061.34|140
1739222400000|2025-02-10 21:20:00|6062.29|6061.59|6062.54|6061.84|6062.54|6061.84|6062.29|6061.59|165
1739222410000|2025-02-10 21:20:10|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|53
1739222420000|2025-02-10 21:20:20|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|63
1739222430000|2025-02-10 21:20:30|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|220
1739222440000|2025-02-10 21:20:40|6063.04|6062.34|6062.79|6062.09|6063.04|6062.34|6062.79|6062.09|43
1739222450000|2025-02-10 21:20:50|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|64
1739222460000|2025-02-10 21:21:00|6063.29|6062.59|6063.29|6062.59|6063.29|6062.59|6063.29|6062.59|35
1739222470000|2025-02-10 21:21:10|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|21
1739222480000|2025-02-10 21:21:20|||||||||4
1739222490000|2025-02-10 21:21:30|||||||||38
1739222500000|2025-02-10 21:21:40|||||||||8
1739222510000|2025-02-10 21:21:50|||||||||37
1739222520000|2025-02-10 21:22:00|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|89
1739222530000|2025-02-10 21:22:10|||||||||25
1739222540000|2025-02-10 21:22:20|||||||||7
1739222550000|2025-02-10 21:22:30|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|17
1739222560000|2025-02-10 21:22:40|||||||||13
1739222570000|2025-02-10 21:22:50|6063.79|6063.09|6064.04|6063.34|6064.04|6063.34|6063.79|6063.09|60
1739222580000|2025-02-10 21:23:00|||||||||1
1739222590000|2025-02-10 21:23:10|||||||||7
1739222600000|2025-02-10 21:23:20|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|58
1739222610000|2025-02-10 21:23:30|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|60
1739222620000|2025-02-10 21:23:40|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|77
1739222630000|2025-02-10 21:23:50|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|48
1739222640000|2025-02-10 21:24:00|6063.29|6062.59|6063.29|6062.59|6063.29|6062.59|6063.29|6062.59|47
1739222650000|2025-02-10 21:24:10|||||||||1
1739222660000|2025-02-10 21:24:20|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|59
1739222670000|2025-02-10 21:24:30|6063.29|6062.59|6063.29|6062.59|6063.29|6062.59|6063.04|6062.34|84
1739222680000|2025-02-10 21:24:40|||||||||40
1739222690000|2025-02-10 21:24:50|||||||||1
1739222700000|2025-02-10 21:25:00|||||||||1
1739222710000|2025-02-10 21:25:10|6063.16|6062.46|6063.16|6062.46|6063.16|6062.46|6063.16|6062.46|53
1739222720000|2025-02-10 21:25:20|6063.04|6062.34|6063.04|6062.34|6063.29|6062.59|6063.04|6062.34|59
1739222730000|2025-02-10 21:25:30|6063.16|6062.46|6062.79|6062.09|6063.16|6062.46|6062.79|6062.09|107
1739222740000|2025-02-10 21:25:40|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|8
1739222760000|2025-02-10 21:26:00|6062.79|6062.09|6063.04|6062.34|6063.04|6062.34|6062.79|6062.09|57
1739222770000|2025-02-10 21:26:10|||||||||9
1739222780000|2025-02-10 21:26:20|||||||||4
1739222790000|2025-02-10 21:26:30|||||||||22
1739222800000|2025-02-10 21:26:40|6063.29|6062.59|6063.29|6062.59|6063.29|6062.59|6063.04|6062.34|36
1739222810000|2025-02-10 21:26:50|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|36
1739222820000|2025-02-10 21:27:00|6063.29|6062.59|6063.29|6062.59|6063.29|6062.59|6063.29|6062.59|17
1739222830000|2025-02-10 21:27:10|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|19
1739222840000|2025-02-10 21:27:20|6063.79|6063.09|6063.54|6062.84|6063.79|6063.09|6063.54|6062.84|91
1739222850000|2025-02-10 21:27:30|||||||||22
1739222860000|2025-02-10 21:27:40|||||||||4
1739222880000|2025-02-10 21:28:00|||||||||25
1739222890000|2025-02-10 21:28:10|||||||||9
1739222900000|2025-02-10 21:28:20|||||||||12
1739222910000|2025-02-10 21:28:30|||||||||38
1739222920000|2025-02-10 21:28:40|||||||||4
1739222930000|2025-02-10 21:28:50|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|29
1739222940000|2025-02-10 21:29:00|||||||||5
1739222950000|2025-02-10 21:29:10|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|55
1739222960000|2025-02-10 21:29:20|||||||||86
1739222970000|2025-02-10 21:29:30|||||||||42
1739222980000|2025-02-10 21:29:40|||||||||23
1739222990000|2025-02-10 21:29:50|||||||||10
1739223000000|2025-02-10 21:30:00|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|91
1739223010000|2025-02-10 21:30:10|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|42
1739223020000|2025-02-10 21:30:20|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|68
1739223030000|2025-02-10 21:30:30|||||||||21
1739223040000|2025-02-10 21:30:40|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|56
1739223050000|2025-02-10 21:30:50|||||||||1
1739223060000|2025-02-10 21:31:00|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|7
1739223070000|2025-02-10 21:31:10|||||||||30
1739223080000|2025-02-10 21:31:20|||||||||9
1739223090000|2025-02-10 21:31:30|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|33
1739223100000|2025-02-10 21:31:40|6064.29|6063.59|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|77
1739223110000|2025-02-10 21:31:50|||||||||1
1739223120000|2025-02-10 21:32:00|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.04|6063.34|23
1739223130000|2025-02-10 21:32:10|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6
1739223140000|2025-02-10 21:32:20|||||||||6
1739223150000|2025-02-10 21:32:30|||||||||3
1739223160000|2025-02-10 21:32:40|||||||||11
1739223170000|2025-02-10 21:32:50|||||||||15
1739223180000|2025-02-10 21:33:00|6064.29|6063.59|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|38
1739223190000|2025-02-10 21:33:10|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|17
1739223200000|2025-02-10 21:33:20|||||||||2
1739223210000|2025-02-10 21:33:30|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|23
1739223220000|2025-02-10 21:33:40|||||||||25
1739223230000|2025-02-10 21:33:50|||||||||52
1739223240000|2025-02-10 21:34:00|||||||||12
1739223250000|2025-02-10 21:34:10|||||||||10
1739223260000|2025-02-10 21:34:20|||||||||1
1739223280000|2025-02-10 21:34:40|||||||||6
1739223290000|2025-02-10 21:34:50|||||||||19
1739223300000|2025-02-10 21:35:00|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|8
1739223310000|2025-02-10 21:35:10|||||||||7
1739223320000|2025-02-10 21:35:20|||||||||10
1739223340000|2025-02-10 21:35:40|||||||||17
1739223350000|2025-02-10 21:35:50|||||||||28
1739223360000|2025-02-10 21:36:00|6064.04|6063.34|6064.29|6063.59|6064.29|6063.59|6064.04|6063.34|28
1739223370000|2025-02-10 21:36:10|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|14
1739223400000|2025-02-10 21:36:40|6063.91|6063.21|6064.04|6063.34|6064.04|6063.34|6063.91|6063.21|16
1739223410000|2025-02-10 21:36:50|||||||||15
1739223420000|2025-02-10 21:37:00|||||||||13
1739223430000|2025-02-10 21:37:10|||||||||7
1739223440000|2025-02-10 21:37:20|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|8
1739223450000|2025-02-10 21:37:30|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|12
1739223460000|2025-02-10 21:37:40|||||||||8
1739223470000|2025-02-10 21:37:50|||||||||4
1739223480000|2025-02-10 21:38:00|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|43
1739223490000|2025-02-10 21:38:10|6064.54|6063.84|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|63
1739223500000|2025-02-10 21:38:20|6064.54|6063.84|6064.54|6063.84|6064.66|6063.96|6064.54|6063.84|94
1739223510000|2025-02-10 21:38:30|||||||||16
1739223520000|2025-02-10 21:38:40|||||||||3
1739223530000|2025-02-10 21:38:50|||||||||3
1739223540000|2025-02-10 21:39:00|6064.41|6063.71|6064.79|6064.09|6064.79|6064.09|6064.41|6063.71|55
1739223550000|2025-02-10 21:39:10|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|29
1739223560000|2025-02-10 21:39:20|||||||||26
1739223570000|2025-02-10 21:39:30|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|14
1739223580000|2025-02-10 21:39:40|||||||||7
1739223590000|2025-02-10 21:39:50|6064.54|6063.84|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|25
1739223600000|2025-02-10 21:40:00|||||||||30
1739223610000|2025-02-10 21:40:10|||||||||1
1739223620000|2025-02-10 21:40:20|||||||||33
1739223630000|2025-02-10 21:40:30|||||||||24
1739223640000|2025-02-10 21:40:40|||||||||7
1739223650000|2025-02-10 21:40:50|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|32
1739223660000|2025-02-10 21:41:00|||||||||19
1739223670000|2025-02-10 21:41:10|||||||||1
1739223680000|2025-02-10 21:41:20|||||||||5
1739223690000|2025-02-10 21:41:30|||||||||6
1739223700000|2025-02-10 21:41:40|||||||||5
1739223710000|2025-02-10 21:41:50|||||||||7
1739223730000|2025-02-10 21:42:10|||||||||1
1739223750000|2025-02-10 21:42:30|||||||||3
1739223760000|2025-02-10 21:42:40|||||||||4
1739223770000|2025-02-10 21:42:50|||||||||1
1739223780000|2025-02-10 21:43:00|||||||||1
1739223790000|2025-02-10 21:43:10|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|75
1739223800000|2025-02-10 21:43:20|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|28
1739223810000|2025-02-10 21:43:30|||||||||6
1739223820000|2025-02-10 21:43:40|||||||||21
1739223830000|2025-02-10 21:43:50|||||||||2
1739223840000|2025-02-10 21:44:00|||||||||4
1739223860000|2025-02-10 21:44:20|||||||||3
1739223870000|2025-02-10 21:44:30|||||||||7
1739223880000|2025-02-10 21:44:40|||||||||7
1739223890000|2025-02-10 21:44:50|6065.29|6064.59|6065.04|6064.34|6065.29|6064.59|6065.04|6064.34|94
1739223900000|2025-02-10 21:45:00|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|187
1739223910000|2025-02-10 21:45:10|||||||||33
1739223920000|2025-02-10 21:45:20|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6064.79|6064.09|28
1739223930000|2025-02-10 21:45:30|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|35
1739223950000|2025-02-10 21:45:50|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|15
1739223960000|2025-02-10 21:46:00|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|57
1739223970000|2025-02-10 21:46:10|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.16|6064.46|15
1739223980000|2025-02-10 21:46:20|||||||||19
1739223990000|2025-02-10 21:46:30|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|10
1739224000000|2025-02-10 21:46:40|||||||||5
1739224010000|2025-02-10 21:46:50|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|18
1739224020000|2025-02-10 21:47:00|||||||||12
1739224040000|2025-02-10 21:47:20|||||||||8
1739224050000|2025-02-10 21:47:30|||||||||8
1739224060000|2025-02-10 21:47:40|||||||||13
1739224070000|2025-02-10 21:47:50|||||||||12
1739224080000|2025-02-10 21:48:00|||||||||9
1739224090000|2025-02-10 21:48:10|||||||||2
1739224100000|2025-02-10 21:48:20|||||||||3
1739224110000|2025-02-10 21:48:30|||||||||1
1739224120000|2025-02-10 21:48:40|||||||||5
1739224130000|2025-02-10 21:48:50|||||||||27
1739224140000|2025-02-10 21:49:00|6065.04|6064.34|6064.79|6064.09|6065.04|6064.34|6064.79|6064.09|46
1739224150000|2025-02-10 21:49:10|||||||||2
1739224160000|2025-02-10 21:49:20|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|35
1739224170000|2025-02-10 21:49:30|||||||||5
1739224180000|2025-02-10 21:49:40|||||||||1
1739224190000|2025-02-10 21:49:50|||||||||27
1739224200000|2025-02-10 21:50:00|||||||||8
1739224210000|2025-02-10 21:50:10|||||||||1
1739224220000|2025-02-10 21:50:20|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.16|6064.46|27
1739224230000|2025-02-10 21:50:30|||||||||18
1739224250000|2025-02-10 21:50:50|||||||||25
1739224260000|2025-02-10 21:51:00|6065.04|6064.34|6065.29|6064.59|6065.29|6064.59|6065.04|6064.34|36
1739224270000|2025-02-10 21:51:10|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|11
1739224280000|2025-02-10 21:51:20|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|34
1739224290000|2025-02-10 21:51:30|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|40
1739224300000|2025-02-10 21:51:40|||||||||2
1739224320000|2025-02-10 21:52:00|||||||||51
1739224330000|2025-02-10 21:52:10|||||||||1
1739224340000|2025-02-10 21:52:20|||||||||1
1739224350000|2025-02-10 21:52:30|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|17
1739224360000|2025-02-10 21:52:40|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|32
1739224380000|2025-02-10 21:53:00|6064.91|6064.21|6064.91|6064.21|6064.91|6064.21|6064.91|6064.21|25
1739224390000|2025-02-10 21:53:10|6064.79|6064.09|6065.04|6064.34|6065.04|6064.34|6064.79|6064.09|5
1739224410000|2025-02-10 21:53:30|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.16|6064.46|35
1739224420000|2025-02-10 21:53:40|6065.16|6064.46|6065.04|6064.34|6065.16|6064.46|6065.04|6064.34|7
1739224430000|2025-02-10 21:53:50|||||||||2
1739224440000|2025-02-10 21:54:00|6064.79|6064.09|6064.91|6064.21|6064.91|6064.21|6064.79|6064.09|58
1739224450000|2025-02-10 21:54:10|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6
1739224460000|2025-02-10 21:54:20|||||||||33
1739224470000|2025-02-10 21:54:30|6064.91|6064.21|6064.91|6064.21|6064.91|6064.21|6064.91|6064.21|5
1739224480000|2025-02-10 21:54:40|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|33
1739224490000|2025-02-10 21:54:50|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|31
1739224500000|2025-02-10 21:55:00|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|38
1739224510000|2025-02-10 21:55:10|||||||||1
1739224530000|2025-02-10 21:55:30|||||||||2
1739224550000|2025-02-10 21:55:50|||||||||1
1739224560000|2025-02-10 21:56:00|6064.66|6063.96|6064.66|6063.96|6064.79|6064.09|6064.66|6063.96|42
1739224570000|2025-02-10 21:56:10|6064.54|6063.84|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|5
1739224580000|2025-02-10 21:56:20|||||||||2
1739224590000|2025-02-10 21:56:30|6064.54|6063.84|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|58
1739224610000|2025-02-10 21:56:50|||||||||5
1739224620000|2025-02-10 21:57:00|||||||||4
1739224630000|2025-02-10 21:57:10|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|60
1739224640000|2025-02-10 21:57:20|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|24
1739224650000|2025-02-10 21:57:30|6064.91|6064.21|6064.79|6064.09|6064.91|6064.21|6064.79|6064.09|33
1739224660000|2025-02-10 21:57:40|||||||||8
1739224670000|2025-02-10 21:57:50|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|40
1739224680000|2025-02-10 21:58:00|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.66|6063.96|25
1739224690000|2025-02-10 21:58:10|||||||||3
1739224700000|2025-02-10 21:58:20|||||||||6
1739224720000|2025-02-10 21:58:40|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|45
1739224730000|2025-02-10 21:58:50|6064.91|6064.21|6065.04|6064.34|6065.04|6064.34|6064.91|6064.21|24
1739224740000|2025-02-10 21:59:00|6064.79|6064.09|6064.79|6064.09|6065.04|6064.34|6064.79|6064.09|105
1739224750000|2025-02-10 21:59:10|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|3
1739224760000|2025-02-10 21:59:20|||||||||3
1739224770000|2025-02-10 21:59:30|||||||||18
1739224780000|2025-02-10 21:59:40|||||||||15
1739224790000|2025-02-10 21:59:50|6065.16|6064.46|6065.45|6063.95|6065.47|6064.46|6064.91|6063.95|53
1739224920000|2025-02-10 22:02:00|6065.48|6063.98|6065.45|6063.95|6065.48|6063.98|6065.45|6063.95|0
1739225280000|2025-02-10 22:08:00|6065.37|6063.87|6065.37|6063.87|6065.37|6063.87|6065.37|6063.87|0
1739225740000|2025-02-10 22:15:40|6065.3|6063.8|6065.3|6063.8|6065.3|6063.8|6065.3|6063.8|0
1739225770000|2025-02-10 22:16:10|6065.56|6064.06|6065.56|6064.06|6065.56|6064.06|6065.56|6064.06|0
1739225790000|2025-02-10 22:16:30|6065.52|6064.02|6065.52|6064.02|6065.52|6064.02|6065.52|6064.02|0
1739225890000|2025-02-10 22:18:10|6066.27|6064.77|6066.27|6064.77|6066.27|6064.77|6066.27|6064.77|0
1739225950000|2025-02-10 22:19:10|6066.31|6064.81|6066.31|6064.81|6066.31|6064.81|6066.31|6064.81|0
1739225980000|2025-02-10 22:19:40|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|0
1739226060000|2025-02-10 22:21:00|6066.31|6064.81|6066.31|6064.81|6066.31|6064.81|6066.31|6064.81|0
1739226090000|2025-02-10 22:21:30|6066.2|6064.7|6066.2|6064.7|6066.2|6064.7|6066.2|6064.7|0
1739226100000|2025-02-10 22:21:40|6066.23|6064.73|6066.23|6064.73|6066.23|6064.73|6066.23|6064.73|0
1739226160000|2025-02-10 22:22:40|6066.16|6064.66|6066.16|6064.66|6066.16|6064.66|6066.16|6064.66|0
1739226200000|2025-02-10 22:23:20|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|0
1739226210000|2025-02-10 22:23:30|6066.38|6064.88|6066.38|6064.88|6066.38|6064.88|6066.38|6064.88|0
1739226220000|2025-02-10 22:23:40|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|0
1739226470000|2025-02-10 22:27:50|6066.53|6065.03|6066.53|6065.03|6066.53|6065.03|6066.53|6065.03|0
1739226480000|2025-02-10 22:28:00|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|0
1739226600000|2025-02-10 22:30:00|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|6066.49|6064.99|0
1739226620000|2025-02-10 22:30:20|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|6066.56|6065.06|0
1739226640000|2025-02-10 22:30:40|6066.42|6064.92|6066.42|6064.92|6066.42|6064.92|6066.42|6064.92|0
1739226760000|2025-02-10 22:32:40|6066.2|6064.7|6066.2|6064.7|6066.2|6064.7|6066.2|6064.7|0
1739227030000|2025-02-10 22:37:10|6066.16|6064.66|6066.16|6064.66|6066.16|6064.66|6066.16|6064.66|0
1739227040000|2025-02-10 22:37:20|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|6066.34|6064.84|0
1739227130000|2025-02-10 22:38:50|6066.42|6064.92|6066.42|6064.92|6066.42|6064.92|6066.42|6064.92|0
1739227260000|2025-02-10 22:41:00|6066.05|6064.55|6066.05|6064.55|6066.05|6064.55|6066.05|6064.55|0
1739227270000|2025-02-10 22:41:10|6066.01|6064.51|6065.79|6064.29|6066.01|6064.51|6065.79|6064.29|0
1739227280000|2025-02-10 22:41:20|6065.76|6064.26|6065.32|6063.82|6065.76|6064.26|6065.32|6063.82|0
1739227290000|2025-02-10 22:41:30|6065.24|6063.74|6065.68|6064.18|6065.68|6064.18|6065.24|6063.74|0
1739227300000|2025-02-10 22:41:40|6065.5|6064|6065.46|6063.96|6065.5|6064|6065.46|6063.96|0
1739227360000|2025-02-10 22:42:40|6065.5|6064|6065.5|6064|6065.5|6064|6065.5|6064|0
1739227370000|2025-02-10 22:42:50|6065.65|6064.15|6065.68|6064.18|6065.94|6064.44|6065.65|6064.15|0
1739227380000|2025-02-10 22:43:00|6065.5|6064|6065.54|6064.04|6065.54|6064.04|6065.5|6064|0
1739227390000|2025-02-10 22:43:10|6065.68|6064.18|6065.72|6064.22|6066.05|6064.55|6065.68|6064.18|0
1739227530000|2025-02-10 22:45:30|6065.35|6063.85|6065.1|6063.6|6065.35|6063.85|6064.98|6063.48|0
1739227540000|2025-02-10 22:45:40|6065.17|6063.67|6065.17|6063.67|6065.17|6063.67|6065.17|6063.67|0
1739227550000|2025-02-10 22:45:50|6065.21|6063.71|6065.17|6063.67|6065.21|6063.71|6065.1|6063.6|0
1739227580000|2025-02-10 22:46:20|6064.8|6063.3|6064.62|6063.12|6064.8|6063.3|6064.62|6063.12|0
1739227590000|2025-02-10 22:46:30|6064.84|6063.34|6064.84|6063.34|6064.84|6063.34|6064.84|6063.34|0
1739227600000|2025-02-10 22:46:40|6064.91|6063.41|6064.91|6063.41|6064.91|6063.41|6064.91|6063.41|0
1739227610000|2025-02-10 22:46:50|6064.69|6063.19|6064.91|6063.41|6064.91|6063.41|6064.69|6063.19|0
1739227630000|2025-02-10 22:47:10|6064.44|6062.94|6064.44|6062.94|6064.44|6062.94|6064.44|6062.94|0
1739227660000|2025-02-10 22:47:40|6064.24|6062.74|6064.28|6062.78|6064.28|6062.78|6064.24|6062.74|0
1739227670000|2025-02-10 22:47:50|6064.31|6062.81|6064.31|6062.81|6064.31|6062.81|6064.31|6062.81|0
1739227680000|2025-02-10 22:48:00|6064.38|6062.88|6064.31|6062.81|6064.38|6062.88|6064.31|6062.81|0
1739227690000|2025-02-10 22:48:10|6064.78|6063.28|6064.38|6062.88|6064.78|6063.28|6064.38|6062.88|0
1739227700000|2025-02-10 22:48:20|6064.31|6062.81|6064.31|6062.81|6064.31|6062.81|6064.31|6062.81|0
1739227720000|2025-02-10 22:48:40|6064.45|6062.95|6064.45|6062.95|6064.45|6062.95|6064.45|6062.95|0
1739227730000|2025-02-10 22:48:50|6065.08|6063.58|6065.08|6063.58|6065.08|6063.58|6065.08|6063.58|0
1739227740000|2025-02-10 22:49:00|6065.04|6063.54|6065.01|6063.51|6065.04|6063.54|6065.01|6063.51|0
1739227750000|2025-02-10 22:49:10|6064.97|6063.47|6065.01|6063.51|6065.01|6063.51|6064.97|6063.47|0
1739227760000|2025-02-10 22:49:20|6065.19|6063.69|6065.19|6063.69|6065.19|6063.69|6065.19|6063.69|0
1739227780000|2025-02-10 22:49:40|6064.97|6063.47|6064.97|6063.47|6064.97|6063.47|6064.97|6063.47|0
1739227790000|2025-02-10 22:49:50|6065.12|6063.62|6065.12|6063.62|6065.12|6063.62|6065.12|6063.62|0
1739227840000|2025-02-10 22:50:40|6065.26|6063.76|6064.97|6063.47|6065.3|6063.8|6064.97|6063.47|0
1739227910000|2025-02-10 22:51:50|6065.01|6063.51|6065.01|6063.51|6065.01|6063.51|6065.01|6063.51|0
1739228020000|2025-02-10 22:53:40|6065.12|6063.62|6065.12|6063.62|6065.12|6063.62|6065.12|6063.62|0
1739228030000|2025-02-10 22:53:50|6065.01|6063.51|6065.01|6063.51|6065.01|6063.51|6065.01|6063.51|0
1739228200000|2025-02-10 22:56:40|6065.04|6063.54|6065.04|6063.54|6065.04|6063.54|6065.04|6063.54|0
1739228210000|2025-02-10 22:56:50|6065.15|6063.65|6065.15|6063.65|6065.15|6063.65|6065.15|6063.65|0
1739228230000|2025-02-10 22:57:10|6065.52|6064.02|6065.26|6063.76|6065.52|6064.02|6065.15|6063.65|0
1739228240000|2025-02-10 22:57:20|6065.15|6063.65|6065.15|6063.65|6065.15|6063.65|6065.15|6063.65|0
1739228250000|2025-02-10 22:57:30|6065.19|6063.69|6065.19|6063.69|6065.19|6063.69|6065.19|6063.69|0
1739228280000|2025-02-10 22:58:00|6065.15|6063.65|6065.15|6063.65|6065.15|6063.65|6065.15|6063.65|0
1739228360000|2025-02-10 22:59:20|6065.08|6063.58|6064.93|6063.43|6065.08|6063.58|6064.93|6063.43|0
1739228370000|2025-02-10 22:59:30|6065.08|6063.58|6065.08|6063.58|6065.08|6063.58|6065.08|6063.58|0
1739228380000|2025-02-10 22:59:40|6065.15|6063.65|6065.15|6063.65|6065.15|6063.65|6065.15|6063.65|0
1739228390000|2025-02-10 22:59:50|6065.48|6063.98|6065.04|6063.54|6065.48|6063.98|6065.04|6063.54|0
1739228400000|2025-02-10 23:00:00|6063.91|6063.21|6061.41|6060.71|6063.91|6063.21|6060.66|6059.96|437
1739228410000|2025-02-10 23:00:10|6061.04|6060.34|6060.29|6059.59|6061.41|6060.71|6060.29|6059.59|113
1739228420000|2025-02-10 23:00:20|6060.54|6059.84|6061.41|6060.71|6061.54|6060.84|6060.54|6059.84|67
1739228430000|2025-02-10 23:00:30|6061.29|6060.59|6061.91|6061.21|6061.91|6061.21|6061.29|6060.59|30
1739228440000|2025-02-10 23:00:40|6062.04|6061.34|6061.66|6060.96|6062.29|6061.59|6061.66|6060.96|42
1739228450000|2025-02-10 23:00:50|6061.79|6061.09|6061.54|6060.84|6061.79|6061.09|6061.54|6060.84|12
1739228460000|2025-02-10 23:01:00|6061.41|6060.71|6061.66|6060.96|6062.04|6061.34|6061.41|6060.71|62
1739228470000|2025-02-10 23:01:10|6061.16|6060.46|6059.91|6059.21|6061.16|6060.46|6059.91|6059.21|198
1739228480000|2025-02-10 23:01:20|6060.04|6059.34|6060.04|6059.34|6060.04|6059.34|6059.04|6058.34|160
1739228490000|2025-02-10 23:01:30|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.16|6059.46|41
1739228500000|2025-02-10 23:01:40|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|42
1739228510000|2025-02-10 23:01:50|6060.66|6059.96|6060.79|6060.09|6060.79|6060.09|6060.54|6059.84|14
1739228520000|2025-02-10 23:02:00|6060.91|6060.21|6060.91|6060.21|6061.04|6060.34|6060.79|6060.09|16
1739228530000|2025-02-10 23:02:10|6061.16|6060.46|6060.91|6060.21|6061.29|6060.59|6060.91|6060.21|10
1739228540000|2025-02-10 23:02:20|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|6060.91|6060.21|5
1739228550000|2025-02-10 23:02:30|6060.54|6059.84|6060.16|6059.46|6060.79|6060.09|6060.16|6059.46|77
1739228560000|2025-02-10 23:02:40|6059.91|6059.21|6060.54|6059.84|6060.54|6059.84|6059.91|6059.21|42
1739228570000|2025-02-10 23:02:50|6060.41|6059.71|6060.41|6059.71|6060.54|6059.84|6060.29|6059.59|27
1739228580000|2025-02-10 23:03:00|6060.29|6059.59|6060.29|6059.59|6060.29|6059.59|6060.16|6059.46|35
1739228590000|2025-02-10 23:03:10|6060.54|6059.84|6060.54|6059.84|6060.54|6059.84|6060.54|6059.84|8
1739228600000|2025-02-10 23:03:20|6060.29|6059.59|6060.29|6059.59|6060.29|6059.59|6060.29|6059.59|26
1739228610000|2025-02-10 23:03:30|6060.41|6059.71|6060.41|6059.71|6060.41|6059.71|6060.41|6059.71|24
1739228620000|2025-02-10 23:03:40|6060.29|6059.59|6060.29|6059.59|6060.54|6059.84|6060.16|6059.46|45
1739228630000|2025-02-10 23:03:50|6060.41|6059.71|6060.04|6059.34|6060.41|6059.71|6060.04|6059.34|47
1739228640000|2025-02-10 23:04:00|6060.16|6059.46|6060.16|6059.46|6060.29|6059.59|6060.16|6059.46|11
1739228650000|2025-02-10 23:04:10|6060.04|6059.34|6059.79|6059.09|6060.16|6059.46|6059.79|6059.09|17
1739228660000|2025-02-10 23:04:20|6059.29|6058.59|6059.66|6058.96|6059.66|6058.96|6059.29|6058.59|152
1739228670000|2025-02-10 23:04:30|6059.79|6059.09|6059.54|6058.84|6059.79|6059.09|6059.54|6058.84|12
1739228680000|2025-02-10 23:04:40|6059.66|6058.96|6059.54|6058.84|6059.66|6058.96|6059.54|6058.84|9
1739228690000|2025-02-10 23:04:50|6059.29|6058.59|6059.41|6058.71|6059.54|6058.84|6059.29|6058.59|38
1739228700000|2025-02-10 23:05:00|6059.29|6058.59|6059.41|6058.71|6059.54|6058.84|6059.29|6058.59|101
1739228710000|2025-02-10 23:05:10|6059.54|6058.84|6059.79|6059.09|6059.91|6059.21|6059.54|6058.84|50
1739228720000|2025-02-10 23:05:20|6059.91|6059.21|6059.66|6058.96|6059.91|6059.21|6059.54|6058.84|19
1739228730000|2025-02-10 23:05:30|6059.54|6058.84|6059.04|6058.34|6059.79|6059.09|6059.04|6058.34|37
1739228740000|2025-02-10 23:05:40|6058.91|6058.21|6058.54|6057.84|6059.04|6058.34|6058.29|6057.59|96
1739228750000|2025-02-10 23:05:50|6058.41|6057.71|6058.79|6058.09|6058.91|6058.21|6058.29|6057.59|34
1739228760000|2025-02-10 23:06:00|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|12
1739228770000|2025-02-10 23:06:10|6058.79|6058.09|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|21
1739228780000|2025-02-10 23:06:20|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|12
1739228790000|2025-02-10 23:06:30|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|63
1739228800000|2025-02-10 23:06:40|6059.16|6058.46|6059.16|6058.46|6059.29|6058.59|6059.16|6058.46|25
1739228810000|2025-02-10 23:06:50|6059.04|6058.34|6059.29|6058.59|6059.29|6058.59|6059.04|6058.34|65
1739228820000|2025-02-10 23:07:00|6059.66|6058.96|6059.54|6058.84|6059.66|6058.96|6059.41|6058.71|33
1739228830000|2025-02-10 23:07:10|6059.91|6059.21|6059.79|6059.09|6060.04|6059.34|6059.79|6059.09|40
1739228840000|2025-02-10 23:07:20|6059.91|6059.21|6059.29|6058.59|6060.04|6059.34|6059.29|6058.59|94
1739228850000|2025-02-10 23:07:30|6059.41|6058.71|6059.29|6058.59|6059.41|6058.71|6059.29|6058.59|5
1739228860000|2025-02-10 23:07:40|||||||||2
1739228870000|2025-02-10 23:07:50|6059.16|6058.46|6059.29|6058.59|6059.29|6058.59|6059.04|6058.34|8
1739228880000|2025-02-10 23:08:00|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|6
1739228890000|2025-02-10 23:08:10|6059.16|6058.46|6058.79|6058.09|6059.16|6058.46|6058.79|6058.09|48
1739228900000|2025-02-10 23:08:20|6058.66|6057.96|6057.04|6056.34|6058.66|6057.96|6057.04|6056.34|144
1739228910000|2025-02-10 23:08:30|6056.91|6056.21|6056.79|6056.09|6057.16|6056.46|6056.79|6056.09|47
1739228920000|2025-02-10 23:08:40|6057.04|6056.34|6057.29|6056.59|6057.29|6056.59|6056.79|6056.09|23
1739228930000|2025-02-10 23:08:50|6057.16|6056.46|6056.79|6056.09|6057.29|6056.59|6056.79|6056.09|27
1739228940000|2025-02-10 23:09:00|6057.04|6056.34|6057.54|6056.84|6057.54|6056.84|6057.04|6056.34|55
1739228950000|2025-02-10 23:09:10|6057.41|6056.71|6057.29|6056.59|6057.79|6057.09|6057.04|6056.34|43
1739228960000|2025-02-10 23:09:20|6057.41|6056.71|6057.79|6057.09|6057.79|6057.09|6057.41|6056.71|16
1739228970000|2025-02-10 23:09:30|6058.04|6057.34|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|47
1739228980000|2025-02-10 23:09:40|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|7
1739228990000|2025-02-10 23:09:50|6058.04|6057.34|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|20
1739229000000|2025-02-10 23:10:00|6058.04|6057.34|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|26
1739229010000|2025-02-10 23:10:10|||||||||2
1739229020000|2025-02-10 23:10:20|6057.66|6056.96|6057.91|6057.21|6057.91|6057.21|6057.54|6056.84|23
1739229030000|2025-02-10 23:10:30|6058.04|6057.34|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|8
1739229040000|2025-02-10 23:10:40|6058.04|6057.34|6058.79|6058.09|6058.79|6058.09|6058.04|6057.34|89
1739229050000|2025-02-10 23:10:50|6058.66|6057.96|6058.54|6057.84|6058.66|6057.96|6058.54|6057.84|4
1739229060000|2025-02-10 23:11:00|6058.41|6057.71|6058.16|6057.46|6058.41|6057.71|6058.16|6057.46|9
1739229070000|2025-02-10 23:11:10|6058.04|6057.34|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|25
1739229080000|2025-02-10 23:11:20|6057.54|6056.84|6055.41|6054.71|6057.54|6056.84|6055.04|6054.34|348
1739229090000|2025-02-10 23:11:30|6055.29|6054.59|6055.91|6055.21|6056.04|6055.34|6055.16|6054.46|36
1739229100000|2025-02-10 23:11:40|6056.04|6055.34|6056.29|6055.59|6056.41|6055.71|6056.04|6055.34|26
1739229110000|2025-02-10 23:11:50|6056.41|6055.71|6056.41|6055.71|6056.54|6055.84|6056.29|6055.59|15
1739229120000|2025-02-10 23:12:00|6056.29|6055.59|6055.91|6055.21|6056.41|6055.71|6055.66|6054.96|101
1739229130000|2025-02-10 23:12:10|6055.79|6055.09|6057.16|6056.46|6057.16|6056.46|6055.79|6055.09|182
1739229140000|2025-02-10 23:12:20|6057.29|6056.59|6056.54|6055.84|6057.29|6056.59|6056.54|6055.84|24
1739229150000|2025-02-10 23:12:30|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|26
1739229160000|2025-02-10 23:12:40|6057.04|6056.34|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|48
1739229170000|2025-02-10 23:12:50|6057.16|6056.46|6057.41|6056.71|6057.54|6056.84|6057.16|6056.46|27
1739229180000|2025-02-10 23:13:00|6057.29|6056.59|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|7
1739229190000|2025-02-10 23:13:10|6057.41|6056.71|6057.16|6056.46|6057.41|6056.71|6057.04|6056.34|22
1739229200000|2025-02-10 23:13:20|6057.04|6056.34|6057.16|6056.46|6057.16|6056.46|6056.79|6056.09|35
1739229210000|2025-02-10 23:13:30|6057.04|6056.34|6056.04|6055.34|6057.16|6056.46|6056.04|6055.34|138
1739229220000|2025-02-10 23:13:40|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|6056.29|6055.59|16
1739229230000|2025-02-10 23:13:50|6056.41|6055.71|6056.79|6056.09|6056.79|6056.09|6056.29|6055.59|25
1739229240000|2025-02-10 23:14:00|6056.66|6055.96|6056.41|6055.71|6056.79|6056.09|6056.41|6055.71|17
1739229250000|2025-02-10 23:14:10|6056.54|6055.84|6056.29|6055.59|6056.79|6056.09|6056.04|6055.34|62
1739229260000|2025-02-10 23:14:20|||||||||15
1739229270000|2025-02-10 23:14:30|6056.79|6056.09|6056.79|6056.09|6056.79|6056.09|6056.79|6056.09|117
1739229280000|2025-02-10 23:14:40|6056.91|6056.21|6057.16|6056.46|6057.16|6056.46|6056.79|6056.09|68
1739229290000|2025-02-10 23:14:50|6056.54|6055.84|6057.29|6056.59|6057.29|6056.59|6056.54|6055.84|42
1739229300000|2025-02-10 23:15:00|6057.79|6057.09|6057.04|6056.34|6057.79|6057.09|6056.79|6056.09|51
1739229310000|2025-02-10 23:15:10|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.91|6056.21|7
1739229320000|2025-02-10 23:15:20|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|7
1739229330000|2025-02-10 23:15:30|6057.41|6056.71|6057.16|6056.46|6057.41|6056.71|6057.16|6056.46|8
1739229340000|2025-02-10 23:15:40|6057.04|6056.34|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|5
1739229350000|2025-02-10 23:15:50|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6056.91|6056.21|10
1739229360000|2025-02-10 23:16:00|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|15
1739229370000|2025-02-10 23:16:10|6057.04|6056.34|6056.29|6055.59|6057.29|6056.59|6056.29|6055.59|52
1739229380000|2025-02-10 23:16:20|6056.41|6055.71|6056.54|6055.84|6056.54|6055.84|6056.41|6055.71|7
1739229390000|2025-02-10 23:16:30|6056.41|6055.71|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|28
1739229400000|2025-02-10 23:16:40|6056.66|6055.96|6056.54|6055.84|6056.66|6055.96|6056.54|6055.84|18
1739229410000|2025-02-10 23:16:50|6056.41|6055.71|6056.29|6055.59|6056.41|6055.71|6056.29|6055.59|7
1739229420000|2025-02-10 23:17:00|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|13
1739229440000|2025-02-10 23:17:20|6056.04|6055.34|6056.16|6055.46|6056.29|6055.59|6056.04|6055.34|15
1739229450000|2025-02-10 23:17:30|6056.04|6055.34|6055.79|6055.09|6056.04|6055.34|6055.79|6055.09|31
1739229460000|2025-02-10 23:17:40|6055.91|6055.21|6055.54|6054.84|6055.91|6055.21|6055.54|6054.84|9
1739229470000|2025-02-10 23:17:50|6055.79|6055.09|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|10
1739229480000|2025-02-10 23:18:00|6055.79|6055.09|6055.29|6054.59|6055.79|6055.09|6055.04|6054.34|121
1739229490000|2025-02-10 23:18:10|6055.41|6054.71|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|19
1739229500000|2025-02-10 23:18:20|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|20
1739229510000|2025-02-10 23:18:30|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|23
1739229520000|2025-02-10 23:18:40|||||||||47
1739229530000|2025-02-10 23:18:50|6055.04|6054.34|6054.79|6054.09|6055.29|6054.59|6054.79|6054.09|141
1739229540000|2025-02-10 23:19:00|||||||||86
1739229550000|2025-02-10 23:19:10|6055.04|6054.34|6055.16|6054.46|6055.16|6054.46|6055.04|6054.34|48
1739229560000|2025-02-10 23:19:20|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|69
1739229570000|2025-02-10 23:19:30|6055.04|6054.34|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|33
1739229580000|2025-02-10 23:19:40|||||||||2
1739229590000|2025-02-10 23:19:50|||||||||3
1739229600000|2025-02-10 23:20:00|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|11
1739229610000|2025-02-10 23:20:10|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|10
1739229620000|2025-02-10 23:20:20|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|20
1739229630000|2025-02-10 23:20:30|6055.54|6054.84|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|58
1739229640000|2025-02-10 23:20:40|6055.29|6054.59|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|15
1739229650000|2025-02-10 23:20:50|6054.91|6054.21|6055.04|6054.34|6055.16|6054.46|6054.91|6054.21|29
1739229660000|2025-02-10 23:21:00|6054.79|6054.09|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|16
1739229670000|2025-02-10 23:21:10|||||||||1
1739229680000|2025-02-10 23:21:20|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|12
1739229690000|2025-02-10 23:21:30|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|18
1739229700000|2025-02-10 23:21:40|6055.41|6054.71|6055.54|6054.84|6055.54|6054.84|6055.41|6054.71|17
1739229710000|2025-02-10 23:21:50|||||||||8
1739229720000|2025-02-10 23:22:00|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|15
1739229730000|2025-02-10 23:22:10|6055.41|6054.71|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|15
1739229740000|2025-02-10 23:22:20|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|10
1739229750000|2025-02-10 23:22:30|6054.79|6054.09|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|41
1739229760000|2025-02-10 23:22:40|6054.79|6054.09|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|23
1739229770000|2025-02-10 23:22:50|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|11
1739229780000|2025-02-10 23:23:00|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|23
1739229790000|2025-02-10 23:23:10|6054.91|6054.21|6054.79|6054.09|6054.91|6054.21|6054.79|6054.09|27
1739229800000|2025-02-10 23:23:20|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|18
1739229810000|2025-02-10 23:23:30|||||||||2
1739229820000|2025-02-10 23:23:40|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|22
1739229830000|2025-02-10 23:23:50|6054.54|6053.84|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|46
1739229840000|2025-02-10 23:24:00|||||||||7
1739229850000|2025-02-10 23:24:10|||||||||1
1739229860000|2025-02-10 23:24:20|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|63
1739229870000|2025-02-10 23:24:30|6054.66|6053.96|6054.66|6053.96|6054.79|6054.09|6054.66|6053.96|16
1739229880000|2025-02-10 23:24:40|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|25
1739229900000|2025-02-10 23:25:00|||||||||48
1739229910000|2025-02-10 23:25:10|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|213
1739229920000|2025-02-10 23:25:20|6053.04|6052.34|6052.54|6051.84|6053.04|6052.34|6052.54|6051.84|134
1739229930000|2025-02-10 23:25:30|6052.79|6052.09|6052.79|6052.09|6053.04|6052.34|6052.79|6052.09|116
1739229940000|2025-02-10 23:25:40|6052.54|6051.84|6051.79|6051.09|6052.79|6052.09|6051.79|6051.09|169
1739229950000|2025-02-10 23:25:50|6051.54|6050.84|6051.54|6050.84|6052.04|6051.34|6051.29|6050.59|160
1739229960000|2025-02-10 23:26:00|6051.29|6050.59|6050.79|6050.09|6051.54|6050.84|6050.29|6049.59|222
1739229970000|2025-02-10 23:26:10|6051.04|6050.34|6051.04|6050.34|6051.29|6050.59|6050.79|6050.09|124
1739229980000|2025-02-10 23:26:20|6050.79|6050.09|6051.04|6050.34|6051.29|6050.59|6050.79|6050.09|91
1739229990000|2025-02-10 23:26:30|6050.79|6050.09|6050.79|6050.09|6051.16|6050.46|6050.79|6050.09|63
1739230000000|2025-02-10 23:26:40|6050.54|6049.84|6050.79|6050.09|6050.79|6050.09|6050.54|6049.84|86
1739230010000|2025-02-10 23:26:50|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|58
1739230020000|2025-02-10 23:27:00|6050.79|6050.09|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|59
1739230030000|2025-02-10 23:27:10|6051.54|6050.84|6051.79|6051.09|6052.04|6051.34|6051.54|6050.84|77
1739230040000|2025-02-10 23:27:20|6051.91|6051.21|6052.16|6051.46|6052.29|6051.59|6051.91|6051.21|79
1739230050000|2025-02-10 23:27:30|6052.29|6051.59|6052.54|6051.84|6052.66|6051.96|6052.29|6051.59|25
1739230060000|2025-02-10 23:27:40|6052.79|6052.09|6052.41|6051.71|6052.79|6052.09|6052.29|6051.59|49
1739230070000|2025-02-10 23:27:50|6052.29|6051.59|6052.29|6051.59|6052.54|6051.84|6052.29|6051.59|31
1739230080000|2025-02-10 23:28:00|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6051.91|6051.21|26
1739230090000|2025-02-10 23:28:10|6052.29|6051.59|6052.66|6051.96|6052.66|6051.96|6052.29|6051.59|32
1739230100000|2025-02-10 23:28:20|6052.54|6051.84|6052.66|6051.96|6052.66|6051.96|6052.54|6051.84|7
1739230110000|2025-02-10 23:28:30|6052.79|6052.09|6053.04|6052.34|6053.29|6052.59|6052.79|6052.09|50
1739230120000|2025-02-10 23:28:40|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|10
1739230130000|2025-02-10 23:28:50|||||||||2
1739230140000|2025-02-10 23:29:00|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|18
1739230150000|2025-02-10 23:29:10|6053.29|6052.59|6052.79|6052.09|6053.29|6052.59|6052.79|6052.09|36
1739230160000|2025-02-10 23:29:20|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.91|6052.21|2
1739230170000|2025-02-10 23:29:30|6052.54|6051.84|6052.79|6052.09|6052.79|6052.09|6052.54|6051.84|43
1739230180000|2025-02-10 23:29:40|6052.91|6052.21|6053.29|6052.59|6053.29|6052.59|6052.91|6052.21|34
1739230190000|2025-02-10 23:29:50|6053.16|6052.46|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|14
1739230200000|2025-02-10 23:30:00|6053.16|6052.46|6054.04|6053.34|6054.04|6053.34|6053.04|6052.34|64
1739230210000|2025-02-10 23:30:10|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|56
1739230220000|2025-02-10 23:30:20|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|22
1739230230000|2025-02-10 23:30:30|6053.66|6052.96|6054.04|6053.34|6054.04|6053.34|6053.54|6052.84|26
1739230240000|2025-02-10 23:30:40|6054.16|6053.46|6054.29|6053.59|6054.29|6053.59|6054.16|6053.46|37
1739230250000|2025-02-10 23:30:50|6054.04|6053.34|6054.54|6053.84|6054.54|6053.84|6054.04|6053.34|45
1739230260000|2025-02-10 23:31:00|6054.29|6053.59|6054.16|6053.46|6054.29|6053.59|6054.04|6053.34|43
1739230270000|2025-02-10 23:31:10|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|31
1739230280000|2025-02-10 23:31:20|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|13
1739230290000|2025-02-10 23:31:30|6053.54|6052.84|6053.16|6052.46|6053.54|6052.84|6053.16|6052.46|25
1739230300000|2025-02-10 23:31:40|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|11
1739230310000|2025-02-10 23:31:50|6053.16|6052.46|6053.29|6052.59|6053.29|6052.59|6053.16|6052.46|19
1739230320000|2025-02-10 23:32:00|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|5
1739230340000|2025-02-10 23:32:20|6053.54|6052.84|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|26
1739230350000|2025-02-10 23:32:30|||||||||11
1739230360000|2025-02-10 23:32:40|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|3
1739230370000|2025-02-10 23:32:50|||||||||2
1739230380000|2025-02-10 23:33:00|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|10
1739230390000|2025-02-10 23:33:10|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|9
1739230400000|2025-02-10 23:33:20|6053.54|6052.84|6053.54|6052.84|6053.66|6052.96|6053.41|6052.71|36
1739230410000|2025-02-10 23:33:30|||||||||1
1739230420000|2025-02-10 23:33:40|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|13
1739230430000|2025-02-10 23:33:50|||||||||6
1739230440000|2025-02-10 23:34:00|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|45
1739230450000|2025-02-10 23:34:10|||||||||1
1739230460000|2025-02-10 23:34:20|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|53
1739230470000|2025-02-10 23:34:30|||||||||1
1739230480000|2025-02-10 23:34:40|||||||||14
1739230490000|2025-02-10 23:34:50|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|37
1739230500000|2025-02-10 23:35:00|||||||||36
1739230510000|2025-02-10 23:35:10|||||||||3
1739230530000|2025-02-10 23:35:30|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|10
1739230540000|2025-02-10 23:35:40|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|12
1739230550000|2025-02-10 23:35:50|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|19
1739230560000|2025-02-10 23:36:00|6053.91|6053.21|6054.29|6053.59|6054.29|6053.59|6053.91|6053.21|69
1739230570000|2025-02-10 23:36:10|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|17
1739230580000|2025-02-10 23:36:20|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|55
1739230590000|2025-02-10 23:36:30|6055.16|6054.46|6055.54|6054.84|6055.54|6054.84|6055.16|6054.46|69
1739230600000|2025-02-10 23:36:40|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|83
1739230610000|2025-02-10 23:36:50|6055.29|6054.59|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|44
1739230620000|2025-02-10 23:37:00|||||||||6
1739230630000|2025-02-10 23:37:10|6055.54|6054.84|6054.79|6054.09|6055.54|6054.84|6054.79|6054.09|66
1739230640000|2025-02-10 23:37:20|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|13
1739230650000|2025-02-10 23:37:30|||||||||7
1739230660000|2025-02-10 23:37:40|6054.41|6053.71|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|18
1739230670000|2025-02-10 23:37:50|6054.04|6053.34|6054.54|6053.84|6054.54|6053.84|6054.04|6053.34|22
1739230680000|2025-02-10 23:38:00|6054.41|6053.71|6054.66|6053.96|6054.79|6054.09|6054.41|6053.71|35
1739230690000|2025-02-10 23:38:10|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.66|6053.96|0
1739230700000|2025-02-10 23:38:20|6054.66|6053.96|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|10
1739230710000|2025-02-10 23:38:30|6054.79|6054.09|6055.16|6054.46|6055.16|6054.46|6054.79|6054.09|25
1739230720000|2025-02-10 23:38:40|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|46
1739230730000|2025-02-10 23:38:50|||||||||38
1739230740000|2025-02-10 23:39:00|||||||||3
1739230750000|2025-02-10 23:39:10|6055.54|6054.84|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|30
1739230760000|2025-02-10 23:39:20|||||||||9
1739230770000|2025-02-10 23:39:30|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|21
1739230780000|2025-02-10 23:39:40|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|9
1739230790000|2025-02-10 23:39:50|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6
1739230800000|2025-02-10 23:40:00|6055.04|6054.34|6054.91|6054.21|6055.04|6054.34|6054.91|6054.21|20
1739230810000|2025-02-10 23:40:10|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|1
1739230820000|2025-02-10 23:40:20|6054.79|6054.09|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|77
1739230830000|2025-02-10 23:40:30|6054.41|6053.71|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|47
1739230840000|2025-02-10 23:40:40|||||||||5
1739230850000|2025-02-10 23:40:50|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|9
1739230860000|2025-02-10 23:41:00|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|18
1739230880000|2025-02-10 23:41:20|6054.29|6053.59|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|110
1739230890000|2025-02-10 23:41:30|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|54
1739230900000|2025-02-10 23:41:40|6054.91|6054.21|6054.79|6054.09|6054.91|6054.21|6054.79|6054.09|2
1739230910000|2025-02-10 23:41:50|6054.54|6053.84|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|12
1739230920000|2025-02-10 23:42:00|6055.04|6054.34|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|5
1739230940000|2025-02-10 23:42:20|6054.91|6054.21|6054.91|6054.21|6055.04|6054.34|6054.79|6054.09|13
1739230950000|2025-02-10 23:42:30|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|3
1739230960000|2025-02-10 23:42:40|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.91|6054.21|4
1739230970000|2025-02-10 23:42:50|6054.91|6054.21|6054.29|6053.59|6054.91|6054.21|6053.79|6053.09|107
1739230980000|2025-02-10 23:43:00|6054.04|6053.34|6054.29|6053.59|6054.29|6053.59|6054.04|6053.34|19
1739230990000|2025-02-10 23:43:10|6054.41|6053.71|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|2
1739231000000|2025-02-10 23:43:20|6054.41|6053.71|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|11
1739231010000|2025-02-10 23:43:30|6054.41|6053.71|6054.04|6053.34|6054.54|6053.84|6054.04|6053.34|48
1739231020000|2025-02-10 23:43:40|||||||||21
1739231030000|2025-02-10 23:43:50|6053.79|6053.09|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|67
1739231040000|2025-02-10 23:44:00|||||||||5
1739231050000|2025-02-10 23:44:10|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|88
1739231060000|2025-02-10 23:44:20|6054.16|6053.46|6053.16|6052.46|6054.16|6053.46|6053.04|6052.34|76
1739231070000|2025-02-10 23:44:30|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|9
1739231080000|2025-02-10 23:44:40|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|12
1739231090000|2025-02-10 23:44:50|||||||||4
1739231100000|2025-02-10 23:45:00|6054.04|6053.34|6053.91|6053.21|6054.04|6053.34|6053.91|6053.21|15
1739231110000|2025-02-10 23:45:10|6053.79|6053.09|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|6
1739231130000|2025-02-10 23:45:30|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.66|6052.96|14
1739231140000|2025-02-10 23:45:40|6053.91|6053.21|6054.54|6053.84|6054.54|6053.84|6053.79|6053.09|39
1739231150000|2025-02-10 23:45:50|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|8
1739231160000|2025-02-10 23:46:00|6054.41|6053.71|6054.04|6053.34|6054.41|6053.71|6054.04|6053.34|11
1739231180000|2025-02-10 23:46:20|6054.29|6053.59|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|18
1739231190000|2025-02-10 23:46:30|6054.16|6053.46|6053.91|6053.21|6054.29|6053.59|6053.91|6053.21|19
1739231200000|2025-02-10 23:46:40|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|4
1739231210000|2025-02-10 23:46:50|6054.16|6053.46|6053.54|6052.84|6054.16|6053.46|6053.54|6052.84|12
1739231220000|2025-02-10 23:47:00|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|24
1739231230000|2025-02-10 23:47:10|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|8
1739231240000|2025-02-10 23:47:20|6053.66|6052.96|6053.79|6053.09|6053.91|6053.21|6053.66|6052.96|21
1739231250000|2025-02-10 23:47:30|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|1
1739231260000|2025-02-10 23:47:40|6053.79|6053.09|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|13
1739231270000|2025-02-10 23:47:50|6054.04|6053.34|6054.16|6053.46|6054.29|6053.59|6054.04|6053.34|21
1739231280000|2025-02-10 23:48:00|6054.04|6053.34|6054.29|6053.59|6054.29|6053.59|6054.04|6053.34|2
1739231290000|2025-02-10 23:48:10|6054.54|6053.84|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|13
1739231300000|2025-02-10 23:48:20|6054.66|6053.96|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|20
1739231310000|2025-02-10 23:48:30|6054.41|6053.71|6054.54|6053.84|6054.66|6053.96|6054.29|6053.59|10
1739231320000|2025-02-10 23:48:40|6054.29|6053.59|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|9
1739231330000|2025-02-10 23:48:50|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|4
1739231340000|2025-02-10 23:49:00|6054.66|6053.96|6054.41|6053.71|6054.66|6053.96|6054.29|6053.59|11
1739231350000|2025-02-10 23:49:10|6054.54|6053.84|6054.04|6053.34|6054.54|6053.84|6054.04|6053.34|7
1739231360000|2025-02-10 23:49:20|6054.16|6053.46|6054.16|6053.46|6054.16|6053.46|6054.04|6053.34|9
1739231370000|2025-02-10 23:49:30|6054.04|6053.34|6054.16|6053.46|6054.16|6053.46|6054.04|6053.34|4
1739231380000|2025-02-10 23:49:40|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|9
1739231390000|2025-02-10 23:49:50|6053.91|6053.21|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|0
1739231400000|2025-02-10 23:50:00|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|16
1739231410000|2025-02-10 23:50:10|6053.41|6052.71|6053.54|6052.84|6053.66|6052.96|6053.41|6052.71|17
1739231420000|2025-02-10 23:50:20|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|23
1739231430000|2025-02-10 23:50:30|6053.66|6052.96|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|5
1739231440000|2025-02-10 23:50:40|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6
1739231450000|2025-02-10 23:50:50|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|8
1739231460000|2025-02-10 23:51:00|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|5
1739231470000|2025-02-10 23:51:10|6053.79|6053.09|6054.29|6053.59|6054.29|6053.59|6053.79|6053.09|6
1739231480000|2025-02-10 23:51:20|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|14
1739231490000|2025-02-10 23:51:30|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.66|6053.96|29
1739231500000|2025-02-10 23:51:40|6054.54|6053.84|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|3
1739231510000|2025-02-10 23:51:50|6055.04|6054.34|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|3
1739231520000|2025-02-10 23:52:00|6054.66|6053.96|6054.41|6053.71|6054.66|6053.96|6054.29|6053.59|14
1739231530000|2025-02-10 23:52:10|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|1
1739231540000|2025-02-10 23:52:20|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|5
1739231550000|2025-02-10 23:52:30|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|15
1739231560000|2025-02-10 23:52:40|||||||||5
1739231570000|2025-02-10 23:52:50|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|15
1739231580000|2025-02-10 23:53:00|6054.79|6054.09|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|7
1739231590000|2025-02-10 23:53:10|6054.79|6054.09|6054.91|6054.21|6055.04|6054.34|6054.79|6054.09|13
1739231600000|2025-02-10 23:53:20|6054.79|6054.09|6054.41|6053.71|6054.91|6054.21|6054.41|6053.71|46
1739231610000|2025-02-10 23:53:30|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|0
1739231620000|2025-02-10 23:53:40|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|3
1739231630000|2025-02-10 23:53:50|6055.04|6054.34|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|12
1739231640000|2025-02-10 23:54:00|6055.04|6054.34|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|6
1739231650000|2025-02-10 23:54:10|6054.54|6053.84|6054.66|6053.96|6054.66|6053.96|6054.54|6053.84|6
1739231660000|2025-02-10 23:54:20|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|1
1739231670000|2025-02-10 23:54:30|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|10
1739231680000|2025-02-10 23:54:40|||||||||2
1739231690000|2025-02-10 23:54:50|||||||||14
1739231700000|2025-02-10 23:55:00|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|11
1739231710000|2025-02-10 23:55:10|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|10
1739231720000|2025-02-10 23:55:20|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.91|6054.21|8
1739231730000|2025-02-10 23:55:30|6055.29|6054.59|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|30
1739231740000|2025-02-10 23:55:40|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|9
1739231750000|2025-02-10 23:55:50|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|9
1739231760000|2025-02-10 23:56:00|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|6
1739231770000|2025-02-10 23:56:10|6055.16|6054.46|6055.16|6054.46|6055.16|6054.46|6055.04|6054.34|4
1739231780000|2025-02-10 23:56:20|6055.29|6054.59|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|3
1739231790000|2025-02-10 23:56:30|6054.79|6054.09|6055.16|6054.46|6055.16|6054.46|6054.79|6054.09|11
1739231800000|2025-02-10 23:56:40|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|7
1739231810000|2025-02-10 23:56:50|||||||||5
1739231820000|2025-02-10 23:57:00|6055.04|6054.34|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|26
1739231830000|2025-02-10 23:57:10|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|41
1739231840000|2025-02-10 23:57:20|6055.41|6054.71|6055.41|6054.71|6055.54|6054.84|6055.29|6054.59|6
1739231850000|2025-02-10 23:57:30|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|3
1739231870000|2025-02-10 23:57:50|6055.54|6054.84|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|22
1739231880000|2025-02-10 23:58:00|6055.54|6054.84|6055.54|6054.84|6055.66|6054.96|6055.54|6054.84|13
1739231890000|2025-02-10 23:58:10|6055.29|6054.59|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|3
1739231900000|2025-02-10 23:58:20|||||||||1
1739231920000|2025-02-10 23:58:40|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|5
1739231930000|2025-02-10 23:58:50|6055.79|6055.09|6055.79|6055.09|6055.91|6055.21|6055.79|6055.09|32
1739231940000|2025-02-10 23:59:00|||||||||2
1739231950000|2025-02-10 23:59:10|6055.91|6055.21|6055.54|6054.84|6056.04|6055.34|6055.54|6054.84|27
1739231960000|2025-02-10 23:59:20|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|8
1739231970000|2025-02-10 23:59:30|6055.41|6054.71|6055.41|6054.71|6055.41|6054.71|6055.41|6054.71|2
1739231980000|2025-02-10 23:59:40|||||||||1
1739231990000|2025-02-10 23:59:50|6055.54|6054.84|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|18
1739232000000|2025-02-11 00:00:00|6055.54|6054.84|6055.29|6054.59|6055.54|6054.84|6055.04|6054.34|64
1739232010000|2025-02-11 00:00:10|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|6
1739232020000|2025-02-11 00:00:20|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6
1739232030000|2025-02-11 00:00:30|6055.29|6054.59|6055.16|6054.46|6055.29|6054.59|6055.16|6054.46|7
1739232040000|2025-02-11 00:00:40|6055.29|6054.59|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|5
1739232050000|2025-02-11 00:00:50|6054.79|6054.09|6054.79|6054.09|6055.16|6054.46|6054.79|6054.09|38
1739232060000|2025-02-11 00:01:00|||||||||7
1739232070000|2025-02-11 00:01:10|6054.54|6053.84|6054.91|6054.21|6054.91|6054.21|6054.54|6053.84|37
1739232080000|2025-02-11 00:01:20|6054.79|6054.09|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|1
1739232090000|2025-02-11 00:01:30|6054.66|6053.96|6054.79|6054.09|6054.79|6054.09|6054.66|6053.96|22
1739232100000|2025-02-11 00:01:40|6054.91|6054.21|6054.29|6053.59|6054.91|6054.21|6054.29|6053.59|20
1739232110000|2025-02-11 00:01:50|6054.54|6053.84|6054.79|6054.09|6055.04|6054.34|6054.54|6053.84|26
1739232120000|2025-02-11 00:02:00|6055.04|6054.34|6054.91|6054.21|6055.04|6054.34|6054.79|6054.09|28
1739232130000|2025-02-11 00:02:10|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|0
1739232140000|2025-02-11 00:02:20|6054.66|6053.96|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|19
1739232150000|2025-02-11 00:02:30|||||||||7
1739232160000|2025-02-11 00:02:40|6054.66|6053.96|6054.79|6054.09|6054.91|6054.21|6054.66|6053.96|32
1739232170000|2025-02-11 00:02:50|6054.66|6053.96|6054.91|6054.21|6054.91|6054.21|6054.66|6053.96|12
1739232180000|2025-02-11 00:03:00|6054.79|6054.09|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|7
1739232190000|2025-02-11 00:03:10|6054.29|6053.59|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|38
1739232200000|2025-02-11 00:03:20|6054.66|6053.96|6055.04|6054.34|6055.04|6054.34|6054.66|6053.96|10
1739232210000|2025-02-11 00:03:30|6054.91|6054.21|6054.79|6054.09|6054.91|6054.21|6054.79|6054.09|13
1739232220000|2025-02-11 00:03:40|||||||||14
1739232230000|2025-02-11 00:03:50|6054.91|6054.21|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|4
1739232240000|2025-02-11 00:04:00|6054.29|6053.59|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|68
1739232250000|2025-02-11 00:04:10|6054.16|6053.46|6054.29|6053.59|6054.29|6053.59|6054.16|6053.46|33
1739232260000|2025-02-11 00:04:20|6054.16|6053.46|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|13
1739232270000|2025-02-11 00:04:30|6054.16|6053.46|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|3
1739232280000|2025-02-11 00:04:40|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|24
1739232290000|2025-02-11 00:04:50|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|15
1739232300000|2025-02-11 00:05:00|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|3
1739232310000|2025-02-11 00:05:10|6054.16|6053.46|6054.66|6053.96|6054.91|6054.21|6054.16|6053.46|41
1739232320000|2025-02-11 00:05:20|6054.79|6054.09|6054.29|6053.59|6054.79|6054.09|6054.29|6053.59|17
1739232330000|2025-02-11 00:05:30|6054.16|6053.46|6054.04|6053.34|6054.16|6053.46|6054.04|6053.34|4
1739232340000|2025-02-11 00:05:40|6053.91|6053.21|6053.91|6053.21|6053.91|6053.21|6053.91|6053.21|10
1739232350000|2025-02-11 00:05:50|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|0
1739232360000|2025-02-11 00:06:00|6053.91|6053.21|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|37
1739232370000|2025-02-11 00:06:10|6053.54|6052.84|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|26
1739232380000|2025-02-11 00:06:20|6053.79|6053.09|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|16
1739232390000|2025-02-11 00:06:30|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|4
1739232400000|2025-02-11 00:06:40|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|12
1739232410000|2025-02-11 00:06:50|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|30
1739232420000|2025-02-11 00:07:00|6053.91|6053.21|6053.91|6053.21|6053.91|6053.21|6053.91|6053.21|12
1739232430000|2025-02-11 00:07:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|3
1739232440000|2025-02-11 00:07:20|6054.04|6053.34|6053.91|6053.21|6054.04|6053.34|6053.91|6053.21|14
1739232450000|2025-02-11 00:07:30|6053.79|6053.09|6053.29|6052.59|6053.79|6053.09|6053.29|6052.59|11
1739232460000|2025-02-11 00:07:40|6053.04|6052.34|6052.91|6052.21|6053.04|6052.34|6052.91|6052.21|53
1739232470000|2025-02-11 00:07:50|6053.04|6052.34|6052.79|6052.09|6053.04|6052.34|6052.79|6052.09|7
1739232480000|2025-02-11 00:08:00|6053.04|6052.34|6053.16|6052.46|6053.29|6052.59|6052.91|6052.21|36
1739232490000|2025-02-11 00:08:10|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6052.91|6052.21|28
1739232500000|2025-02-11 00:08:20|6053.41|6052.71|6053.16|6052.46|6053.41|6052.71|6053.04|6052.34|27
1739232510000|2025-02-11 00:08:30|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|9
1739232520000|2025-02-11 00:08:40|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|23
1739232540000|2025-02-11 00:09:00|||||||||14
1739232550000|2025-02-11 00:09:10|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|4
1739232560000|2025-02-11 00:09:20|6052.91|6052.21|6052.91|6052.21|6053.04|6052.34|6052.91|6052.21|14
1739232570000|2025-02-11 00:09:30|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|0
1739232580000|2025-02-11 00:09:40|6053.29|6052.59|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|34
1739232590000|2025-02-11 00:09:50|6053.16|6052.46|6053.04|6052.34|6053.16|6052.46|6053.04|6052.34|9
1739232600000|2025-02-11 00:10:00|6053.29|6052.59|6053.16|6052.46|6053.29|6052.59|6053.16|6052.46|10
1739232610000|2025-02-11 00:10:10|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6
1739232620000|2025-02-11 00:10:20|6052.79|6052.09|6052.91|6052.21|6052.91|6052.21|6052.79|6052.09|6
1739232630000|2025-02-11 00:10:30|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|12
1739232640000|2025-02-11 00:10:40|6053.54|6052.84|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|18
1739232650000|2025-02-11 00:10:50|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|3
1739232660000|2025-02-11 00:11:00|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|40
1739232670000|2025-02-11 00:11:10|||||||||3
1739232680000|2025-02-11 00:11:20|||||||||1
1739232700000|2025-02-11 00:11:40|||||||||1
1739232710000|2025-02-11 00:11:50|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|5
1739232720000|2025-02-11 00:12:00|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6
1739232730000|2025-02-11 00:12:10|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6
1739232740000|2025-02-11 00:12:20|||||||||5
1739232750000|2025-02-11 00:12:30|||||||||2
1739232760000|2025-02-11 00:12:40|6053.66|6052.96|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|5
1739232770000|2025-02-11 00:12:50|||||||||5
1739232780000|2025-02-11 00:13:00|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|4
1739232790000|2025-02-11 00:13:10|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|2
1739232810000|2025-02-11 00:13:30|||||||||1
1739232820000|2025-02-11 00:13:40|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|7
1739232840000|2025-02-11 00:14:00|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|12
1739232850000|2025-02-11 00:14:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6
1739232860000|2025-02-11 00:14:20|||||||||1
1739232890000|2025-02-11 00:14:50|6053.54|6052.84|6053.04|6052.34|6053.54|6052.84|6053.04|6052.34|25
1739232900000|2025-02-11 00:15:00|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|39
1739232910000|2025-02-11 00:15:10|||||||||5
1739232920000|2025-02-11 00:15:20|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|5
1739232930000|2025-02-11 00:15:30|6053.66|6052.96|6053.41|6052.71|6053.66|6052.96|6053.41|6052.71|14
1739232940000|2025-02-11 00:15:40|||||||||1
1739232950000|2025-02-11 00:15:50|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|1
1739232960000|2025-02-11 00:16:00|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|17
1739232970000|2025-02-11 00:16:10|||||||||2
1739232980000|2025-02-11 00:16:20|6053.29|6052.59|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|19
1739233000000|2025-02-11 00:16:40|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|19
1739233010000|2025-02-11 00:16:50|6053.16|6052.46|6053.04|6052.34|6053.16|6052.46|6052.91|6052.21|4
1739233020000|2025-02-11 00:17:00|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|9
1739233030000|2025-02-11 00:17:10|6053.29|6052.59|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|9
1739233040000|2025-02-11 00:17:20|||||||||2
1739233050000|2025-02-11 00:17:30|6053.79|6053.09|6053.66|6052.96|6053.79|6053.09|6053.66|6052.96|7
1739233060000|2025-02-11 00:17:40|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|0
1739233070000|2025-02-11 00:17:50|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|3
1739233080000|2025-02-11 00:18:00|6053.29|6052.59|6053.41|6052.71|6053.41|6052.71|6053.29|6052.59|10
1739233090000|2025-02-11 00:18:10|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|5
1739233100000|2025-02-11 00:18:20|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6
1739233110000|2025-02-11 00:18:30|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|11
1739233120000|2025-02-11 00:18:40|6053.16|6052.46|6053.04|6052.34|6053.16|6052.46|6053.04|6052.34|16
1739233130000|2025-02-11 00:18:50|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|5
1739233140000|2025-02-11 00:19:00|||||||||2
1739233150000|2025-02-11 00:19:10|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6
1739233160000|2025-02-11 00:19:20|||||||||5
1739233170000|2025-02-11 00:19:30|6053.79|6053.09|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|7
1739233200000|2025-02-11 00:20:00|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|17
1739233210000|2025-02-11 00:20:10|6053.66|6052.96|6053.66|6052.96|6053.79|6053.09|6053.66|6052.96|8
1739233220000|2025-02-11 00:20:20|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|0
1739233230000|2025-02-11 00:20:30|6054.04|6053.34|6054.54|6053.84|6054.54|6053.84|6053.79|6053.09|71
1739233240000|2025-02-11 00:20:40|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|11
1739233250000|2025-02-11 00:20:50|6053.54|6052.84|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|34
1739233260000|2025-02-11 00:21:00|6053.29|6052.59|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|14
1739233270000|2025-02-11 00:21:10|||||||||6
1739233280000|2025-02-11 00:21:20|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|20
1739233290000|2025-02-11 00:21:30|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|6
1739233300000|2025-02-11 00:21:40|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|5
1739233310000|2025-02-11 00:21:50|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6053.54|6052.84|6
1739233320000|2025-02-11 00:22:00|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|0
1739233330000|2025-02-11 00:22:10|6053.29|6052.59|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|26
1739233340000|2025-02-11 00:22:20|||||||||5
1739233350000|2025-02-11 00:22:30|6053.29|6052.59|6053.29|6052.59|6053.41|6052.71|6053.29|6052.59|6
1739233370000|2025-02-11 00:22:50|6053.66|6052.96|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|5
1739233380000|2025-02-11 00:23:00|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|3
1739233390000|2025-02-11 00:23:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|3
1739233400000|2025-02-11 00:23:20|6053.54|6052.84|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|5
1739233410000|2025-02-11 00:23:30|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|8
1739233420000|2025-02-11 00:23:40|6053.66|6052.96|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|0
1739233440000|2025-02-11 00:24:00|||||||||1
1739233470000|2025-02-11 00:24:30|6053.66|6052.96|6053.54|6052.84|6053.66|6052.96|6053.41|6052.71|16
1739233480000|2025-02-11 00:24:40|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|4
1739233490000|2025-02-11 00:24:50|||||||||4
1739233500000|2025-02-11 00:25:00|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|12
1739233510000|2025-02-11 00:25:10|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|16
1739233520000|2025-02-11 00:25:20|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|3
1739233550000|2025-02-11 00:25:50|||||||||1
1739233560000|2025-02-11 00:26:00|6053.54|6052.84|6053.66|6052.96|6053.79|6053.09|6053.54|6052.84|15
1739233570000|2025-02-11 00:26:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|3
1739233580000|2025-02-11 00:26:20|6053.66|6052.96|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|13
1739233590000|2025-02-11 00:26:30|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6053.54|6052.84|7
1739233600000|2025-02-11 00:26:40|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|2
1739233610000|2025-02-11 00:26:50|||||||||2
1739233620000|2025-02-11 00:27:00|6053.66|6052.96|6054.79|6054.09|6054.79|6054.09|6053.66|6052.96|69
1739233630000|2025-02-11 00:27:10|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|36
1739233640000|2025-02-11 00:27:20|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|41
1739233650000|2025-02-11 00:27:30|6055.54|6054.84|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|34
1739233660000|2025-02-11 00:27:40|6055.66|6054.96|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|26
1739233670000|2025-02-11 00:27:50|6055.66|6054.96|6056.04|6055.34|6056.04|6055.34|6055.54|6054.84|41
1739233680000|2025-02-11 00:28:00|6055.79|6055.09|6056.29|6055.59|6056.29|6055.59|6055.79|6055.09|55
1739233690000|2025-02-11 00:28:10|6056.16|6055.46|6056.16|6055.46|6056.29|6055.59|6056.16|6055.46|38
1739233700000|2025-02-11 00:28:20|6056.04|6055.34|6056.04|6055.34|6056.16|6055.46|6056.04|6055.34|12
1739233710000|2025-02-11 00:28:30|6055.91|6055.21|6056.04|6055.34|6056.04|6055.34|6055.91|6055.21|15
1739233720000|2025-02-11 00:28:40|6055.91|6055.21|6056.04|6055.34|6056.04|6055.34|6055.91|6055.21|10
1739233730000|2025-02-11 00:28:50|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.16|6055.46|10
1739233740000|2025-02-11 00:29:00|6056.16|6055.46|6056.29|6055.59|6056.29|6055.59|6056.04|6055.34|20
1739233750000|2025-02-11 00:29:10|||||||||6
1739233760000|2025-02-11 00:29:20|6056.54|6055.84|6056.54|6055.84|6056.79|6056.09|6056.54|6055.84|75
1739233770000|2025-02-11 00:29:30|6056.79|6056.09|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|67
1739233780000|2025-02-11 00:29:40|||||||||2
1739233790000|2025-02-11 00:29:50|6056.54|6055.84|6056.54|6055.84|6056.79|6056.09|6056.54|6055.84|25
1739233800000|2025-02-11 00:30:00|||||||||7
1739233810000|2025-02-11 00:30:10|6056.66|6055.96|6056.79|6056.09|6056.79|6056.09|6056.54|6055.84|47
1739233820000|2025-02-11 00:30:20|||||||||8
1739233840000|2025-02-11 00:30:40|6057.04|6056.34|6057.04|6056.34|6057.29|6056.59|6057.04|6056.34|23
1739233850000|2025-02-11 00:30:50|6056.91|6056.21|6056.91|6056.21|6056.91|6056.21|6056.91|6056.21|5
1739233860000|2025-02-11 00:31:00|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6056.79|6056.09|12
1739233870000|2025-02-11 00:31:10|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.91|6056.21|36
1739233880000|2025-02-11 00:31:20|6056.79|6056.09|6057.29|6056.59|6057.29|6056.59|6056.79|6056.09|15
1739233890000|2025-02-11 00:31:30|6057.04|6056.34|6057.04|6056.34|6057.29|6056.59|6057.04|6056.34|26
1739233900000|2025-02-11 00:31:40|6057.16|6056.46|6057.16|6056.46|6057.16|6056.46|6057.16|6056.46|13
1739233910000|2025-02-11 00:31:50|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|12
1739233920000|2025-02-11 00:32:00|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|64
1739233930000|2025-02-11 00:32:10|6057.41|6056.71|6057.54|6056.84|6057.54|6056.84|6057.29|6056.59|36
1739233940000|2025-02-11 00:32:20|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|52
1739233950000|2025-02-11 00:32:30|6057.91|6057.21|6057.91|6057.21|6057.91|6057.21|6057.79|6057.09|45
1739233960000|2025-02-11 00:32:40|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|24
1739233970000|2025-02-11 00:32:50|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|47
1739233980000|2025-02-11 00:33:00|6058.04|6057.34|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|11
1739233990000|2025-02-11 00:33:10|6058.04|6057.34|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|27
1739234000000|2025-02-11 00:33:20|6057.54|6056.84|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|20
1739234010000|2025-02-11 00:33:30|||||||||27
1739234020000|2025-02-11 00:33:40|||||||||27
1739234030000|2025-02-11 00:33:50|6058.04|6057.34|6057.91|6057.21|6058.04|6057.34|6057.91|6057.21|21
1739234040000|2025-02-11 00:34:00|6057.79|6057.09|6058.29|6057.59|6058.29|6057.59|6057.79|6057.09|20
1739234050000|2025-02-11 00:34:10|6058.04|6057.34|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|23
1739234060000|2025-02-11 00:34:20|||||||||5
1739234070000|2025-02-11 00:34:30|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|7
1739234080000|2025-02-11 00:34:40|||||||||21
1739234090000|2025-02-11 00:34:50|||||||||6
1739234100000|2025-02-11 00:35:00|6058.54|6057.84|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|45
1739234110000|2025-02-11 00:35:10|6058.54|6057.84|6059.04|6058.34|6059.04|6058.34|6058.54|6057.84|26
1739234120000|2025-02-11 00:35:20|6059.29|6058.59|6058.79|6058.09|6059.29|6058.59|6058.66|6057.96|208
1739234130000|2025-02-11 00:35:30|6058.66|6057.96|6058.66|6057.96|6058.79|6058.09|6058.54|6057.84|20
1739234140000|2025-02-11 00:35:40|6058.54|6057.84|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|14
1739234150000|2025-02-11 00:35:50|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|48
1739234160000|2025-02-11 00:36:00|||||||||21
1739234170000|2025-02-11 00:36:10|||||||||5
1739234180000|2025-02-11 00:36:20|||||||||4
1739234190000|2025-02-11 00:36:30|6058.41|6057.71|6058.41|6057.71|6058.41|6057.71|6058.41|6057.71|8
1739234200000|2025-02-11 00:36:40|6058.29|6057.59|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|5
1739234210000|2025-02-11 00:36:50|||||||||15
1739234220000|2025-02-11 00:37:00|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|28
1739234230000|2025-02-11 00:37:10|||||||||4
1739234240000|2025-02-11 00:37:20|6058.41|6057.71|6058.41|6057.71|6058.41|6057.71|6058.41|6057.71|13
1739234250000|2025-02-11 00:37:30|6058.54|6057.84|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|8
1739234260000|2025-02-11 00:37:40|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|2
1739234280000|2025-02-11 00:38:00|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|16
1739234310000|2025-02-11 00:38:30|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|15
1739234320000|2025-02-11 00:38:40|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|13
1739234330000|2025-02-11 00:38:50|||||||||2
1739234340000|2025-02-11 00:39:00|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|16
1739234350000|2025-02-11 00:39:10|||||||||4
1739234370000|2025-02-11 00:39:30|||||||||5
1739234380000|2025-02-11 00:39:40|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|12
1739234390000|2025-02-11 00:39:50|||||||||11
1739234400000|2025-02-11 00:40:00|||||||||7
1739234420000|2025-02-11 00:40:20|||||||||5
1739234430000|2025-02-11 00:40:30|||||||||4
1739234440000|2025-02-11 00:40:40|||||||||1
1739234450000|2025-02-11 00:40:50|6059.29|6058.59|6059.29|6058.59|6059.54|6058.84|6059.29|6058.59|50
1739234460000|2025-02-11 00:41:00|||||||||11
1739234470000|2025-02-11 00:41:10|||||||||1
1739234500000|2025-02-11 00:41:40|||||||||2
1739234510000|2025-02-11 00:41:50|||||||||2
1739234520000|2025-02-11 00:42:00|||||||||1
1739234530000|2025-02-11 00:42:10|||||||||2
1739234540000|2025-02-11 00:42:20|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|8
1739234550000|2025-02-11 00:42:30|||||||||1
1739234580000|2025-02-11 00:43:00|||||||||17
1739234610000|2025-02-11 00:43:30|||||||||17
1739234620000|2025-02-11 00:43:40|||||||||6
1739234630000|2025-02-11 00:43:50|6059.29|6058.59|6059.29|6058.59|6059.29|6058.59|6059.29|6058.59|21
1739234660000|2025-02-11 00:44:20|||||||||12
1739234670000|2025-02-11 00:44:30|||||||||6
1739234700000|2025-02-11 00:45:00|6059.16|6058.46|6059.04|6058.34|6059.16|6058.46|6059.04|6058.34|22
1739234710000|2025-02-11 00:45:10|||||||||7
1739234730000|2025-02-11 00:45:30|||||||||74
1739234740000|2025-02-11 00:45:40|||||||||6
1739234750000|2025-02-11 00:45:50|||||||||15
1739234760000|2025-02-11 00:46:00|||||||||63
1739234770000|2025-02-11 00:46:10|||||||||36
1739234780000|2025-02-11 00:46:20|||||||||3
1739234790000|2025-02-11 00:46:30|6058.29|6057.59|6058.54|6057.84|6058.79|6058.09|6058.29|6057.59|132
1739234800000|2025-02-11 00:46:40|6058.79|6058.09|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|27
1739234810000|2025-02-11 00:46:50|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|3
1739234820000|2025-02-11 00:47:00|||||||||15
1739234840000|2025-02-11 00:47:20|||||||||1
1739234850000|2025-02-11 00:47:30|||||||||4
1739234860000|2025-02-11 00:47:40|||||||||4
1739234870000|2025-02-11 00:47:50|6058.54|6057.84|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|23
1739234880000|2025-02-11 00:48:00|6058.79|6058.09|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|13
1739234900000|2025-02-11 00:48:20|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|10
1739234910000|2025-02-11 00:48:30|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|13
1739234930000|2025-02-11 00:48:50|||||||||2
1739234940000|2025-02-11 00:49:00|||||||||20
1739234950000|2025-02-11 00:49:10|||||||||1
1739234960000|2025-02-11 00:49:20|||||||||1
1739234970000|2025-02-11 00:49:30|||||||||7
1739234980000|2025-02-11 00:49:40|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|7
1739235030000|2025-02-11 00:50:30|||||||||2
1739235040000|2025-02-11 00:50:40|||||||||1
1739235050000|2025-02-11 00:50:50|6059.04|6058.34|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|38
1739235060000|2025-02-11 00:51:00|6059.16|6058.46|6059.29|6058.59|6059.29|6058.59|6059.16|6058.46|5
1739235070000|2025-02-11 00:51:10|||||||||5
1739235080000|2025-02-11 00:51:20|6059.16|6058.46|6059.04|6058.34|6059.16|6058.46|6059.04|6058.34|8
1739235090000|2025-02-11 00:51:30|6059.16|6058.46|6059.16|6058.46|6059.29|6058.59|6059.16|6058.46|6
1739235100000|2025-02-11 00:51:40|6059.04|6058.34|6059.16|6058.46|6059.16|6058.46|6059.04|6058.34|5
1739235110000|2025-02-11 00:51:50|6059.04|6058.34|6059.54|6058.84|6059.54|6058.84|6059.04|6058.34|17
1739235120000|2025-02-11 00:52:00|6059.41|6058.71|6059.29|6058.59|6059.41|6058.71|6059.29|6058.59|7
1739235130000|2025-02-11 00:52:10|6059.04|6058.34|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|10
1739235140000|2025-02-11 00:52:20|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|12
1739235150000|2025-02-11 00:52:30|6058.54|6057.84|6058.54|6057.84|6058.66|6057.96|6058.54|6057.84|15
1739235160000|2025-02-11 00:52:40|6058.79|6058.09|6058.66|6057.96|6058.79|6058.09|6058.66|6057.96|7
1739235170000|2025-02-11 00:52:50|6058.79|6058.09|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|24
1739235180000|2025-02-11 00:53:00|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|5
1739235190000|2025-02-11 00:53:10|6058.54|6057.84|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|11
1739235200000|2025-02-11 00:53:20|6058.66|6057.96|6058.54|6057.84|6058.66|6057.96|6058.54|6057.84|5
1739235210000|2025-02-11 00:53:30|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|12
1739235230000|2025-02-11 00:53:50|||||||||1
1739235240000|2025-02-11 00:54:00|||||||||13
1739235250000|2025-02-11 00:54:10|||||||||2
1739235260000|2025-02-11 00:54:20|||||||||17
1739235270000|2025-02-11 00:54:30|||||||||2
1739235280000|2025-02-11 00:54:40|6058.79|6058.09|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|17
1739235300000|2025-02-11 00:55:00|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.79|6058.09|8
1739235310000|2025-02-11 00:55:10|||||||||1
1739235330000|2025-02-11 00:55:30|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|10
1739235340000|2025-02-11 00:55:40|6058.29|6057.59|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|26
1739235350000|2025-02-11 00:55:50|6057.91|6057.21|6058.16|6057.46|6058.29|6057.59|6057.91|6057.21|12
1739235360000|2025-02-11 00:56:00|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|22
1739235370000|2025-02-11 00:56:10|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|10
1739235390000|2025-02-11 00:56:30|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|5
1739235410000|2025-02-11 00:56:50|6058.04|6057.34|6058.04|6057.34|6058.54|6057.84|6058.04|6057.34|35
1739235420000|2025-02-11 00:57:00|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|55
1739235440000|2025-02-11 00:57:20|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|20
1739235450000|2025-02-11 00:57:30|6057.79|6057.09|6058.54|6057.84|6058.54|6057.84|6057.79|6057.09|67
1739235460000|2025-02-11 00:57:40|6058.79|6058.09|6059.04|6058.34|6059.29|6058.59|6058.54|6057.84|440
1739235470000|2025-02-11 00:57:50|6059.29|6058.59|6059.29|6058.59|6059.29|6058.59|6059.29|6058.59|56
1739235480000|2025-02-11 00:58:00|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|31
1739235490000|2025-02-11 00:58:10|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|9
1739235510000|2025-02-11 00:58:30|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|6
1739235520000|2025-02-11 00:58:40|6058.54|6057.84|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|3
1739235530000|2025-02-11 00:58:50|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|6
1739235540000|2025-02-11 00:59:00|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|28
1739235550000|2025-02-11 00:59:10|6058.29|6057.59|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|57
1739235570000|2025-02-11 00:59:30|6058.29|6057.59|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|17
1739235590000|2025-02-11 00:59:50|||||||||5
1739235600000|2025-02-11 01:00:00|6058.54|6057.84|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|27
1739235620000|2025-02-11 01:00:20|6058.79|6058.09|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|14
1739235630000|2025-02-11 01:00:30|6058.66|6057.96|6058.54|6057.84|6058.66|6057.96|6058.54|6057.84|15
1739235650000|2025-02-11 01:00:50|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|10
1739235670000|2025-02-11 01:01:10|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|12
1739235680000|2025-02-11 01:01:20|6058.29|6057.59|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|11
1739235690000|2025-02-11 01:01:30|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|20
1739235700000|2025-02-11 01:01:40|6057.91|6057.21|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|17
1739235710000|2025-02-11 01:01:50|6058.04|6057.34|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|27
1739235720000|2025-02-11 01:02:00|6057.54|6056.84|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|10
1739235730000|2025-02-11 01:02:10|6057.41|6056.71|6057.54|6056.84|6057.54|6056.84|6057.29|6056.59|30
1739235740000|2025-02-11 01:02:20|6057.79|6057.09|6057.54|6056.84|6057.79|6057.09|6057.54|6056.84|96
1739235750000|2025-02-11 01:02:30|||||||||7
1739235760000|2025-02-11 01:02:40|6057.41|6056.71|6057.29|6056.59|6057.41|6056.71|6057.29|6056.59|1
1739235770000|2025-02-11 01:02:50|6057.04|6056.34|6057.04|6056.34|6057.16|6056.46|6057.04|6056.34|28
1739235780000|2025-02-11 01:03:00|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|11
1739235790000|2025-02-11 01:03:10|6057.16|6056.46|6057.04|6056.34|6057.16|6056.46|6056.79|6056.09|14
1739235800000|2025-02-11 01:03:20|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.54|6055.84|94
1739235810000|2025-02-11 01:03:30|6057.16|6056.46|6057.16|6056.46|6057.29|6056.59|6057.04|6056.34|12
1739235820000|2025-02-11 01:03:40|6057.29|6056.59|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|118
1739235830000|2025-02-11 01:03:50|||||||||30
1739235840000|2025-02-11 01:04:00|6057.04|6056.34|6057.16|6056.46|6057.16|6056.46|6057.04|6056.34|120
1739235850000|2025-02-11 01:04:10|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|3
1739235860000|2025-02-11 01:04:20|6057.54|6056.84|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|12
1739235870000|2025-02-11 01:04:30|||||||||4
1739235880000|2025-02-11 01:04:40|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|10
1739235890000|2025-02-11 01:04:50|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|7
1739235900000|2025-02-11 01:05:00|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|2
1739235910000|2025-02-11 01:05:10|6057.29|6056.59|6057.16|6056.46|6057.29|6056.59|6057.04|6056.34|10
1739235920000|2025-02-11 01:05:20|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|0
1739235940000|2025-02-11 01:05:40|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|24
1739235950000|2025-02-11 01:05:50|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|9
1739235960000|2025-02-11 01:06:00|||||||||8
1739235970000|2025-02-11 01:06:10|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.66|6056.96|12
1739235980000|2025-02-11 01:06:20|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|13
1739235990000|2025-02-11 01:06:30|6057.91|6057.21|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|6
1739236020000|2025-02-11 01:07:00|||||||||7
1739236030000|2025-02-11 01:07:10|6057.54|6056.84|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|13
1739236040000|2025-02-11 01:07:20|6057.41|6056.71|6057.54|6056.84|6057.54|6056.84|6057.41|6056.71|5
1739236050000|2025-02-11 01:07:30|||||||||1
1739236060000|2025-02-11 01:07:40|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|15
1739236070000|2025-02-11 01:07:50|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.66|6056.96|5
1739236080000|2025-02-11 01:08:00|6057.66|6056.96|6057.54|6056.84|6057.66|6056.96|6057.54|6056.84|4
1739236090000|2025-02-11 01:08:10|6057.79|6057.09|6057.54|6056.84|6057.79|6057.09|6057.54|6056.84|8
1739236100000|2025-02-11 01:08:20|6057.29|6056.59|6057.29|6056.59|6057.41|6056.71|6057.29|6056.59|3
1739236110000|2025-02-11 01:08:30|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|5
1739236120000|2025-02-11 01:08:40|||||||||1
1739236130000|2025-02-11 01:08:50|6057.41|6056.71|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|14
1739236140000|2025-02-11 01:09:00|6057.04|6056.34|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|10
1739236150000|2025-02-11 01:09:10|6056.91|6056.21|6056.91|6056.21|6056.91|6056.21|6056.91|6056.21|7
1739236160000|2025-02-11 01:09:20|6057.04|6056.34|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|1
1739236180000|2025-02-11 01:09:40|6057.16|6056.46|6057.16|6056.46|6057.16|6056.46|6057.16|6056.46|3
1739236190000|2025-02-11 01:09:50|6057.29|6056.59|6057.54|6056.84|6057.54|6056.84|6057.29|6056.59|3
1739236200000|2025-02-11 01:10:00|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|10
1739236210000|2025-02-11 01:10:10|6057.54|6056.84|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|3
1739236220000|2025-02-11 01:10:20|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|7
1739236230000|2025-02-11 01:10:30|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|3
1739236240000|2025-02-11 01:10:40|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.16|6056.46|5
1739236260000|2025-02-11 01:11:00|6057.04|6056.34|6057.04|6056.34|6057.16|6056.46|6057.04|6056.34|13
1739236270000|2025-02-11 01:11:10|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.16|6056.46|4
1739236280000|2025-02-11 01:11:20|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|16
1739236290000|2025-02-11 01:11:30|||||||||1
1739236300000|2025-02-11 01:11:40|6057.16|6056.46|6057.16|6056.46|6057.16|6056.46|6057.16|6056.46|14
1739236310000|2025-02-11 01:11:50|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|5
1739236340000|2025-02-11 01:12:20|||||||||6
1739236350000|2025-02-11 01:12:30|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|8
1739236370000|2025-02-11 01:12:50|||||||||4
1739236380000|2025-02-11 01:13:00|6057.04|6056.34|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|28
1739236390000|2025-02-11 01:13:10|||||||||1
1739236400000|2025-02-11 01:13:20|||||||||3
1739236420000|2025-02-11 01:13:40|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|15
1739236430000|2025-02-11 01:13:50|6056.91|6056.21|6056.79|6056.09|6056.91|6056.21|6056.79|6056.09|3
1739236440000|2025-02-11 01:14:00|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.91|6056.21|1
1739236450000|2025-02-11 01:14:10|||||||||1
1739236460000|2025-02-11 01:14:20|6056.79|6056.09|6056.79|6056.09|6056.79|6056.09|6056.79|6056.09|2
1739236470000|2025-02-11 01:14:30|6056.91|6056.21|6056.79|6056.09|6056.91|6056.21|6056.79|6056.09|3
1739236490000|2025-02-11 01:14:50|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6056.79|6056.09|7
1739236500000|2025-02-11 01:15:00|6056.91|6056.21|6056.79|6056.09|6056.91|6056.21|6056.79|6056.09|2
1739236510000|2025-02-11 01:15:10|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.91|6056.21|6
1739236520000|2025-02-11 01:15:20|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|7
1739236530000|2025-02-11 01:15:30|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|5
1739236540000|2025-02-11 01:15:40|||||||||1
1739236550000|2025-02-11 01:15:50|6057.04|6056.34|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|12
1739236560000|2025-02-11 01:16:00|6057.04|6056.34|6057.04|6056.34|6057.29|6056.59|6057.04|6056.34|28
1739236570000|2025-02-11 01:16:10|6056.79|6056.09|6056.54|6055.84|6056.79|6056.09|6056.54|6055.84|25
1739236580000|2025-02-11 01:16:20|6056.41|6055.71|6056.54|6055.84|6056.54|6055.84|6056.29|6055.59|30
1739236590000|2025-02-11 01:16:30|6056.29|6055.59|6055.79|6055.09|6056.29|6055.59|6055.79|6055.09|40
1739236600000|2025-02-11 01:16:40|||||||||15
1739236610000|2025-02-11 01:16:50|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|19
1739236620000|2025-02-11 01:17:00|||||||||11
1739236630000|2025-02-11 01:17:10|6056.29|6055.59|6056.16|6055.46|6056.29|6055.59|6056.04|6055.34|38
1739236640000|2025-02-11 01:17:20|6056.29|6055.59|6056.16|6055.46|6056.29|6055.59|6056.04|6055.34|3
1739236650000|2025-02-11 01:17:30|6056.29|6055.59|6055.91|6055.21|6056.29|6055.59|6055.91|6055.21|49
1739236660000|2025-02-11 01:17:40|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|2
1739236670000|2025-02-11 01:17:50|6055.79|6055.09|6055.91|6055.21|6055.91|6055.21|6055.79|6055.09|4
1739236680000|2025-02-11 01:18:00|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|1
1739236690000|2025-02-11 01:18:10|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|58
1739236700000|2025-02-11 01:18:20|||||||||5
1739236710000|2025-02-11 01:18:30|6055.91|6055.21|6055.91|6055.21|6056.04|6055.34|6055.91|6055.21|20
1739236720000|2025-02-11 01:18:40|6056.04|6055.34|6055.79|6055.09|6056.04|6055.34|6055.79|6055.09|13
1739236730000|2025-02-11 01:18:50|6055.54|6054.84|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|6
1739236750000|2025-02-11 01:19:10|||||||||9
1739236760000|2025-02-11 01:19:20|6055.54|6054.84|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|6
1739236770000|2025-02-11 01:19:30|6055.66|6054.96|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|8
1739236780000|2025-02-11 01:19:40|6056.04|6055.34|6056.04|6055.34|6056.29|6055.59|6055.79|6055.09|22
1739236800000|2025-02-11 01:20:00|||||||||10
1739236810000|2025-02-11 01:20:10|6056.16|6055.46|6055.79|6055.09|6056.16|6055.46|6055.79|6055.09|26
1739236820000|2025-02-11 01:20:20|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|4
1739236830000|2025-02-11 01:20:30|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|7
1739236840000|2025-02-11 01:20:40|6056.04|6055.34|6056.29|6055.59|6056.29|6055.59|6056.04|6055.34|8
1739236850000|2025-02-11 01:20:50|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6
1739236870000|2025-02-11 01:21:10|6055.91|6055.21|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|14
1739236880000|2025-02-11 01:21:20|6055.79|6055.09|6055.79|6055.09|6056.04|6055.34|6055.79|6055.09|9
1739236890000|2025-02-11 01:21:30|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|12
1739236900000|2025-02-11 01:21:40|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|84
1739236910000|2025-02-11 01:21:50|6055.54|6054.84|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|17
1739236920000|2025-02-11 01:22:00|||||||||1
1739236930000|2025-02-11 01:22:10|||||||||3
1739236940000|2025-02-11 01:22:20|6055.54|6054.84|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|17
1739236950000|2025-02-11 01:22:30|6055.54|6054.84|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|16
1739236960000|2025-02-11 01:22:40|6055.04|6054.34|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|14
1739236970000|2025-02-11 01:22:50|||||||||3
1739236980000|2025-02-11 01:23:00|6055.54|6054.84|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|8
1739236990000|2025-02-11 01:23:10|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|5
1739237000000|2025-02-11 01:23:20|6054.79|6054.09|6054.66|6053.96|6054.79|6054.09|6054.54|6053.84|41
1739237010000|2025-02-11 01:23:30|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.66|6053.96|2
1739237020000|2025-02-11 01:23:40|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.91|6054.21|11
1739237040000|2025-02-11 01:24:00|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|39
1739237050000|2025-02-11 01:24:10|||||||||2
1739237060000|2025-02-11 01:24:20|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|14
1739237070000|2025-02-11 01:24:30|||||||||4
1739237080000|2025-02-11 01:24:40|||||||||66
1739237090000|2025-02-11 01:24:50|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|59
1739237100000|2025-02-11 01:25:00|6055.04|6054.34|6054.29|6053.59|6055.04|6054.34|6054.04|6053.34|105
1739237110000|2025-02-11 01:25:10|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|24
1739237120000|2025-02-11 01:25:20|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|18
1739237130000|2025-02-11 01:25:30|6054.41|6053.71|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|12
1739237140000|2025-02-11 01:25:40|6054.29|6053.59|6054.29|6053.59|6054.54|6053.84|6054.29|6053.59|7
1739237150000|2025-02-11 01:25:50|||||||||3
1739237160000|2025-02-11 01:26:00|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|8
1739237170000|2025-02-11 01:26:10|6054.29|6053.59|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|21
1739237180000|2025-02-11 01:26:20|||||||||1
1739237190000|2025-02-11 01:26:30|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|25
1739237200000|2025-02-11 01:26:40|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|66
1739237210000|2025-02-11 01:26:50|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|247
1739237220000|2025-02-11 01:27:00|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|11
1739237230000|2025-02-11 01:27:10|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|11
1739237240000|2025-02-11 01:27:20|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|21
1739237250000|2025-02-11 01:27:30|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|27
1739237260000|2025-02-11 01:27:40|6053.16|6052.46|6053.04|6052.34|6053.16|6052.46|6053.04|6052.34|33
1739237270000|2025-02-11 01:27:50|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|17
1739237280000|2025-02-11 01:28:00|6053.04|6052.34|6053.54|6052.84|6053.54|6052.84|6053.04|6052.34|17
1739237290000|2025-02-11 01:28:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|107
1739237300000|2025-02-11 01:28:20|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|12
1739237310000|2025-02-11 01:28:30|6053.91|6053.21|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|27
1739237320000|2025-02-11 01:28:40|6053.91|6053.21|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|2
1739237330000|2025-02-11 01:28:50|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|12
1739237340000|2025-02-11 01:29:00|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|13
1739237350000|2025-02-11 01:29:10|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|8
1739237360000|2025-02-11 01:29:20|||||||||2
1739237370000|2025-02-11 01:29:30|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|8
1739237380000|2025-02-11 01:29:40|6053.91|6053.21|6053.79|6053.09|6053.91|6053.21|6053.54|6052.84|12
1739237390000|2025-02-11 01:29:50|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|11
1739237400000|2025-02-11 01:30:00|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|19
1739237410000|2025-02-11 01:30:10|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|12
1739237420000|2025-02-11 01:30:20|||||||||2
1739237430000|2025-02-11 01:30:30|6054.04|6053.34|6054.29|6053.59|6054.54|6053.84|6054.04|6053.34|33
1739237440000|2025-02-11 01:30:40|6054.54|6053.84|6054.29|6053.59|6054.54|6053.84|6054.29|6053.59|19
1739237460000|2025-02-11 01:31:00|6054.16|6053.46|6053.79|6053.09|6054.16|6053.46|6053.79|6053.09|28
1739237470000|2025-02-11 01:31:10|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|1
1739237480000|2025-02-11 01:31:20|6054.54|6053.84|6054.41|6053.71|6054.54|6053.84|6054.29|6053.59|106
1739237490000|2025-02-11 01:31:30|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|9
1739237500000|2025-02-11 01:31:40|6054.41|6053.71|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|60
1739237510000|2025-02-11 01:31:50|||||||||2
1739237520000|2025-02-11 01:32:00|6054.66|6053.96|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|16
1739237530000|2025-02-11 01:32:10|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|13
1739237540000|2025-02-11 01:32:20|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|53
1739237550000|2025-02-11 01:32:30|6055.04|6054.34|6055.16|6054.46|6055.16|6054.46|6055.04|6054.34|13
1739237560000|2025-02-11 01:32:40|6055.04|6054.34|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|1
1739237570000|2025-02-11 01:32:50|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.91|6054.21|8
1739237580000|2025-02-11 01:33:00|6054.91|6054.21|6054.79|6054.09|6054.91|6054.21|6054.54|6053.84|16
1739237590000|2025-02-11 01:33:10|6055.04|6054.34|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|67
1739237600000|2025-02-11 01:33:20|6055.16|6054.46|6055.29|6054.59|6055.41|6054.71|6055.04|6054.34|67
1739237610000|2025-02-11 01:33:30|||||||||9
1739237620000|2025-02-11 01:33:40|6055.41|6054.71|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|33
1739237630000|2025-02-11 01:33:50|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|7
1739237640000|2025-02-11 01:34:00|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|21
1739237650000|2025-02-11 01:34:10|||||||||9
1739237660000|2025-02-11 01:34:20|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|12
1739237670000|2025-02-11 01:34:30|6055.54|6054.84|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|8
1739237680000|2025-02-11 01:34:40|6055.66|6054.96|6056.04|6055.34|6056.04|6055.34|6055.66|6054.96|22
1739237690000|2025-02-11 01:34:50|6055.91|6055.21|6055.91|6055.21|6055.91|6055.21|6055.79|6055.09|16
1739237700000|2025-02-11 01:35:00|6055.79|6055.09|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|9
1739237710000|2025-02-11 01:35:10|6055.79|6055.09|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|31
1739237720000|2025-02-11 01:35:20|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|7
1739237730000|2025-02-11 01:35:30|6055.66|6054.96|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|14
1739237740000|2025-02-11 01:35:40|6055.66|6054.96|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|2
1739237750000|2025-02-11 01:35:50|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|8
1739237760000|2025-02-11 01:36:00|6055.66|6054.96|6055.29|6054.59|6055.66|6054.96|6055.29|6054.59|12
1739237780000|2025-02-11 01:36:20|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|12
1739237800000|2025-02-11 01:36:40|6055.29|6054.59|6055.16|6054.46|6055.54|6054.84|6055.16|6054.46|22
1739237810000|2025-02-11 01:36:50|6055.04|6054.34|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|12
1739237820000|2025-02-11 01:37:00|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|6
1739237830000|2025-02-11 01:37:10|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|11
1739237840000|2025-02-11 01:37:20|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|5
1739237850000|2025-02-11 01:37:30|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|4
1739237860000|2025-02-11 01:37:40|6055.41|6054.71|6056.04|6055.34|6056.04|6055.34|6055.41|6054.71|13
1739237870000|2025-02-11 01:37:50|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|22
1739237880000|2025-02-11 01:38:00|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|18
1739237890000|2025-02-11 01:38:10|6056.41|6055.71|6056.79|6056.09|6056.79|6056.09|6056.41|6055.71|26
1739237900000|2025-02-11 01:38:20|6056.54|6055.84|6056.54|6055.84|6056.79|6056.09|6056.54|6055.84|13
1739237910000|2025-02-11 01:38:30|6056.41|6055.71|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|12
1739237930000|2025-02-11 01:38:50|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|9
1739237940000|2025-02-11 01:39:00|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|25
1739237950000|2025-02-11 01:39:10|6056.41|6055.71|6056.29|6055.59|6056.41|6055.71|6056.29|6055.59|10
1739237970000|2025-02-11 01:39:30|||||||||5
1739237980000|2025-02-11 01:39:40|6056.04|6055.34|6056.29|6055.59|6056.29|6055.59|6056.04|6055.34|15
1739237990000|2025-02-11 01:39:50|||||||||3
1739238000000|2025-02-11 01:40:00|6056.54|6055.84|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|18
1739238010000|2025-02-11 01:40:10|6056.54|6055.84|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|14
1739238020000|2025-02-11 01:40:20|||||||||7
1739238030000|2025-02-11 01:40:30|||||||||4
1739238040000|2025-02-11 01:40:40|6056.54|6055.84|6056.16|6055.46|6056.54|6055.84|6056.16|6055.46|23
1739238050000|2025-02-11 01:40:50|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.16|6055.46|3
1739238060000|2025-02-11 01:41:00|6056.54|6055.84|6056.04|6055.34|6056.54|6055.84|6056.04|6055.34|25
1739238070000|2025-02-11 01:41:10|6056.29|6055.59|6056.04|6055.34|6056.29|6055.59|6056.04|6055.34|7
1739238080000|2025-02-11 01:41:20|6056.16|6055.46|6056.04|6055.34|6056.29|6055.59|6056.04|6055.34|3
1739238100000|2025-02-11 01:41:40|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|14
1739238110000|2025-02-11 01:41:50|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6
1739238120000|2025-02-11 01:42:00|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|15
1739238130000|2025-02-11 01:42:10|6055.66|6054.96|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|18
1739238150000|2025-02-11 01:42:30|6055.41|6054.71|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|36
1739238160000|2025-02-11 01:42:40|||||||||5
1739238190000|2025-02-11 01:43:10|6055.79|6055.09|6055.54|6054.84|6055.79|6055.09|6055.29|6054.59|24
1739238210000|2025-02-11 01:43:30|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|7
1739238230000|2025-02-11 01:43:50|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|26
1739238240000|2025-02-11 01:44:00|6055.66|6054.96|6055.79|6055.09|6055.79|6055.09|6055.66|6054.96|15
1739238250000|2025-02-11 01:44:10|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|2
1739238290000|2025-02-11 01:44:50|6055.41|6054.71|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|22
1739238300000|2025-02-11 01:45:00|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|22
1739238310000|2025-02-11 01:45:10|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|21
1739238320000|2025-02-11 01:45:20|||||||||4
1739238330000|2025-02-11 01:45:30|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.41|6054.71|16
1739238350000|2025-02-11 01:45:50|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6
1739238360000|2025-02-11 01:46:00|||||||||1
1739238370000|2025-02-11 01:46:10|6055.04|6054.34|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|18
1739238380000|2025-02-11 01:46:20|||||||||17
1739238390000|2025-02-11 01:46:30|6054.66|6053.96|6054.04|6053.34|6054.79|6054.09|6054.04|6053.34|52
1739238400000|2025-02-11 01:46:40|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|30
1739238410000|2025-02-11 01:46:50|6054.29|6053.59|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|13
1739238420000|2025-02-11 01:47:00|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6
1739238430000|2025-02-11 01:47:10|||||||||2
1739238440000|2025-02-11 01:47:20|||||||||1
1739238450000|2025-02-11 01:47:30|||||||||3
1739238460000|2025-02-11 01:47:40|||||||||3
1739238470000|2025-02-11 01:47:50|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|12
1739238480000|2025-02-11 01:48:00|6054.79|6054.09|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|19
1739238500000|2025-02-11 01:48:20|||||||||1
1739238510000|2025-02-11 01:48:30|6054.66|6053.96|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|14
1739238520000|2025-02-11 01:48:40|||||||||1
1739238530000|2025-02-11 01:48:50|6055.04|6054.34|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|19
1739238540000|2025-02-11 01:49:00|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6054.91|6054.21|4
1739238550000|2025-02-11 01:49:10|6054.79|6054.09|6054.79|6054.09|6055.04|6054.34|6054.66|6053.96|19
1739238600000|2025-02-11 01:50:00|6054.66|6053.96|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|8
1739238620000|2025-02-11 01:50:20|6054.66|6053.96|6054.79|6054.09|6054.79|6054.09|6054.66|6053.96|10
1739238630000|2025-02-11 01:50:30|6054.66|6053.96|6054.79|6054.09|6054.79|6054.09|6054.66|6053.96|7
1739238640000|2025-02-11 01:50:40|6054.66|6053.96|6054.66|6053.96|6054.79|6054.09|6054.66|6053.96|2
1739238650000|2025-02-11 01:50:50|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.66|6053.96|3
1739238660000|2025-02-11 01:51:00|6054.66|6053.96|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|4
1739238670000|2025-02-11 01:51:10|6054.29|6053.59|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|21
1739238680000|2025-02-11 01:51:20|6053.91|6053.21|6053.91|6053.21|6054.04|6053.34|6053.79|6053.09|12
1739238690000|2025-02-11 01:51:30|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|9
1739238700000|2025-02-11 01:51:40|||||||||2
1739238720000|2025-02-11 01:52:00|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|13
1739238750000|2025-02-11 01:52:30|||||||||3
1739238760000|2025-02-11 01:52:40|||||||||3
1739238770000|2025-02-11 01:52:50|6054.16|6053.46|6054.29|6053.59|6054.29|6053.59|6054.16|6053.46|11
1739238780000|2025-02-11 01:53:00|6054.41|6053.71|6054.41|6053.71|6054.54|6053.84|6054.41|6053.71|14
1739238790000|2025-02-11 01:53:10|6054.54|6053.84|6054.41|6053.71|6054.54|6053.84|6054.29|6053.59|5
1739238800000|2025-02-11 01:53:20|6054.54|6053.84|6054.29|6053.59|6054.54|6053.84|6054.29|6053.59|7
1739238810000|2025-02-11 01:53:30|6054.41|6053.71|6054.04|6053.34|6054.41|6053.71|6054.04|6053.34|34
1739238830000|2025-02-11 01:53:50|||||||||3
1739238840000|2025-02-11 01:54:00|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|2
1739238850000|2025-02-11 01:54:10|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|8
1739238860000|2025-02-11 01:54:20|||||||||7
1739238870000|2025-02-11 01:54:30|6054.29|6053.59|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|9
1739238890000|2025-02-11 01:54:50|6054.16|6053.46|6054.29|6053.59|6054.29|6053.59|6054.16|6053.46|7
1739238900000|2025-02-11 01:55:00|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|2
1739238910000|2025-02-11 01:55:10|6054.16|6053.46|6054.04|6053.34|6054.16|6053.46|6054.04|6053.34|5
1739238920000|2025-02-11 01:55:20|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|29
1739238930000|2025-02-11 01:55:30|6053.91|6053.21|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|2
1739238940000|2025-02-11 01:55:40|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|5
1739238950000|2025-02-11 01:55:50|6054.29|6053.59|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|20
1739238960000|2025-02-11 01:56:00|6054.16|6053.46|6054.29|6053.59|6054.29|6053.59|6054.16|6053.46|2
1739238970000|2025-02-11 01:56:10|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|14
1739238980000|2025-02-11 01:56:20|6054.66|6053.96|6054.66|6053.96|6054.79|6054.09|6054.66|6053.96|13
1739238990000|2025-02-11 01:56:30|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|2
1739239000000|2025-02-11 01:56:40|6054.66|6053.96|6054.54|6053.84|6054.66|6053.96|6054.54|6053.84|3
1739239020000|2025-02-11 01:57:00|||||||||1
1739239030000|2025-02-11 01:57:10|6054.79|6054.09|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|5
1739239050000|2025-02-11 01:57:30|6054.41|6053.71|6054.41|6053.71|6054.54|6053.84|6054.29|6053.59|14
1739239060000|2025-02-11 01:57:40|6054.29|6053.59|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|0
1739239070000|2025-02-11 01:57:50|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|5
1739239080000|2025-02-11 01:58:00|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|8
1739239090000|2025-02-11 01:58:10|6054.29|6053.59|6054.29|6053.59|6054.54|6053.84|6054.29|6053.59|13
1739239100000|2025-02-11 01:58:20|6054.54|6053.84|6054.29|6053.59|6054.54|6053.84|6054.29|6053.59|16
1739239110000|2025-02-11 01:58:30|6054.41|6053.71|6054.54|6053.84|6054.54|6053.84|6054.41|6053.71|3
1739239120000|2025-02-11 01:58:40|||||||||4
1739239130000|2025-02-11 01:58:50|||||||||1
1739239140000|2025-02-11 01:59:00|||||||||8
1739239150000|2025-02-11 01:59:10|6054.41|6053.71|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|17
1739239160000|2025-02-11 01:59:20|||||||||4
1739239170000|2025-02-11 01:59:30|6054.41|6053.71|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|6
1739239180000|2025-02-11 01:59:40|||||||||3
1739239190000|2025-02-11 01:59:50|||||||||22
1739239200000|2025-02-11 02:00:00|6054.54|6053.84|6054.04|6053.34|6054.54|6053.84|6053.79|6053.09|80
1739239210000|2025-02-11 02:00:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|3
1739239220000|2025-02-11 02:00:20|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|30
1739239230000|2025-02-11 02:00:30|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|27
1739239240000|2025-02-11 02:00:40|||||||||3
1739239250000|2025-02-11 02:00:50|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|6
1739239260000|2025-02-11 02:01:00|6053.79|6053.09|6053.91|6053.21|6054.04|6053.34|6053.79|6053.09|16
1739239270000|2025-02-11 02:01:10|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|0
1739239280000|2025-02-11 02:01:20|6054.16|6053.46|6054.04|6053.34|6054.16|6053.46|6054.04|6053.34|25
1739239290000|2025-02-11 02:01:30|6054.16|6053.46|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|15
1739239300000|2025-02-11 02:01:40|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|7
1739239310000|2025-02-11 02:01:50|6053.79|6053.09|6053.91|6053.21|6054.04|6053.34|6053.79|6053.09|8
1739239320000|2025-02-11 02:02:00|6053.79|6053.09|6054.29|6053.59|6054.29|6053.59|6053.79|6053.09|9
1739239330000|2025-02-11 02:02:10|6054.04|6053.34|6054.29|6053.59|6054.29|6053.59|6054.04|6053.34|9
1739239340000|2025-02-11 02:02:20|||||||||1
1739239350000|2025-02-11 02:02:30|||||||||1
1739239360000|2025-02-11 02:02:40|||||||||9
1739239380000|2025-02-11 02:03:00|6054.41|6053.71|6054.54|6053.84|6054.54|6053.84|6054.41|6053.71|15
1739239400000|2025-02-11 02:03:20|6054.41|6053.71|6054.54|6053.84|6054.54|6053.84|6054.41|6053.71|15
1739239410000|2025-02-11 02:03:30|6054.41|6053.71|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|25
1739239430000|2025-02-11 02:03:50|6054.41|6053.71|6054.29|6053.59|6054.54|6053.84|6054.29|6053.59|58
1739239440000|2025-02-11 02:04:00|6054.54|6053.84|6054.41|6053.71|6054.54|6053.84|6054.41|6053.71|9
1739239450000|2025-02-11 02:04:10|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|1
1739239470000|2025-02-11 02:04:30|6054.66|6053.96|6054.54|6053.84|6054.66|6053.96|6054.54|6053.84|16
1739239500000|2025-02-11 02:05:00|||||||||6
1739239520000|2025-02-11 02:05:20|||||||||1
1739239530000|2025-02-11 02:05:30|||||||||1
1739239540000|2025-02-11 02:05:40|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|8
1739239550000|2025-02-11 02:05:50|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|17
1739239560000|2025-02-11 02:06:00|6054.29|6053.59|6054.04|6053.34|6054.29|6053.59|6054.04|6053.34|26
1739239580000|2025-02-11 02:06:20|||||||||2
1739239590000|2025-02-11 02:06:30|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|58
1739239600000|2025-02-11 02:06:40|||||||||6
1739239610000|2025-02-11 02:06:50|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|45
1739239630000|2025-02-11 02:07:10|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|7
1739239640000|2025-02-11 02:07:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|9
1739239650000|2025-02-11 02:07:30|||||||||10
1739239660000|2025-02-11 02:07:40|6053.41|6052.71|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|13
1739239670000|2025-02-11 02:07:50|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6
1739239680000|2025-02-11 02:08:00|||||||||4
1739239690000|2025-02-11 02:08:10|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|20
1739239700000|2025-02-11 02:08:20|||||||||1
1739239710000|2025-02-11 02:08:30|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|13
1739239730000|2025-02-11 02:08:50|6053.41|6052.71|6053.29|6052.59|6053.41|6052.71|6053.29|6052.59|7
1739239740000|2025-02-11 02:09:00|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|9
1739239750000|2025-02-11 02:09:10|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|25
1739239760000|2025-02-11 02:09:20|6052.54|6051.84|6052.29|6051.59|6052.54|6051.84|6052.29|6051.59|97
1739239770000|2025-02-11 02:09:30|6051.79|6051.09|6051.66|6050.96|6051.79|6051.09|6051.66|6050.96|100
1739239780000|2025-02-11 02:09:40|6051.54|6050.84|6051.79|6051.09|6051.79|6051.09|6051.54|6050.84|58
1739239790000|2025-02-11 02:09:50|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|17
1739239800000|2025-02-11 02:10:00|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6052.04|6051.34|33
1739239810000|2025-02-11 02:10:10|||||||||12
1739239820000|2025-02-11 02:10:20|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|13
1739239830000|2025-02-11 02:10:30|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|13
1739239840000|2025-02-11 02:10:40|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|15
1739239850000|2025-02-11 02:10:50|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|13
1739239860000|2025-02-11 02:11:00|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|13
1739239870000|2025-02-11 02:11:10|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.16|6051.46|8
1739239880000|2025-02-11 02:11:20|6052.16|6051.46|6052.29|6051.59|6052.29|6051.59|6052.16|6051.46|0
1739239890000|2025-02-11 02:11:30|||||||||14
1739239900000|2025-02-11 02:11:40|6052.41|6051.71|6052.29|6051.59|6052.41|6051.71|6052.29|6051.59|5
1739239910000|2025-02-11 02:11:50|6052.41|6051.71|6052.41|6051.71|6052.41|6051.71|6052.41|6051.71|3
1739239920000|2025-02-11 02:12:00|6052.29|6051.59|6052.41|6051.71|6052.54|6051.84|6052.29|6051.59|7
1739239930000|2025-02-11 02:12:10|6052.54|6051.84|6052.29|6051.59|6052.54|6051.84|6052.29|6051.59|6
1739239940000|2025-02-11 02:12:20|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|5
1739239950000|2025-02-11 02:12:30|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|4
1739239960000|2025-02-11 02:12:40|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|8
1739239970000|2025-02-11 02:12:50|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|9
1739239980000|2025-02-11 02:13:00|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6052.04|6051.34|20
1739239990000|2025-02-11 02:13:10|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|39
1739240000000|2025-02-11 02:13:20|||||||||5
1739240010000|2025-02-11 02:13:30|||||||||1
1739240030000|2025-02-11 02:13:50|||||||||2
1739240040000|2025-02-11 02:14:00|6052.04|6051.34|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|23
1739240050000|2025-02-11 02:14:10|||||||||9
1739240060000|2025-02-11 02:14:20|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|5
1739240070000|2025-02-11 02:14:30|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|4
1739240090000|2025-02-11 02:14:50|||||||||2
1739240100000|2025-02-11 02:15:00|||||||||7
1739240110000|2025-02-11 02:15:10|6052.29|6051.59|6052.41|6051.71|6052.41|6051.71|6052.29|6051.59|19
1739240120000|2025-02-11 02:15:20|6052.29|6051.59|6052.29|6051.59|6052.54|6051.84|6052.29|6051.59|7
1739240140000|2025-02-11 02:15:40|||||||||6
1739240150000|2025-02-11 02:15:50|||||||||2
1739240160000|2025-02-11 02:16:00|||||||||14
1739240180000|2025-02-11 02:16:20|6052.16|6051.46|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|7
1739240190000|2025-02-11 02:16:30|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|0
1739240200000|2025-02-11 02:16:40|6052.29|6051.59|6051.54|6050.84|6052.29|6051.59|6051.41|6050.71|327
1739240210000|2025-02-11 02:16:50|6051.29|6050.59|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|23
1739240220000|2025-02-11 02:17:00|6051.41|6050.71|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|7
1739240230000|2025-02-11 02:17:10|6051.16|6050.46|6050.79|6050.09|6051.16|6050.46|6050.79|6050.09|29
1739240240000|2025-02-11 02:17:20|||||||||23
1739240250000|2025-02-11 02:17:30|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|26
1739240260000|2025-02-11 02:17:40|||||||||8
1739240270000|2025-02-11 02:17:50|6050.29|6049.59|6047.29|6046.59|6050.29|6049.59|6047.29|6046.59|580
1739240280000|2025-02-11 02:18:00|6047.79|6047.09|6049.29|6048.59|6049.29|6048.59|6047.29|6046.59|174
1739240290000|2025-02-11 02:18:10|6049.41|6048.71|6049.29|6048.59|6049.66|6048.96|6049.04|6048.34|101
1739240300000|2025-02-11 02:18:20|6049.04|6048.34|6049.29|6048.59|6049.54|6048.84|6049.04|6048.34|47
1739240310000|2025-02-11 02:18:30|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|17
1739240320000|2025-02-11 02:18:40|6049.41|6048.71|6049.41|6048.71|6049.54|6048.84|6049.29|6048.59|32
1739240330000|2025-02-11 02:18:50|6049.54|6048.84|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|10
1739240340000|2025-02-11 02:19:00|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|26
1739240350000|2025-02-11 02:19:10|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.66|6048.96|32
1739240360000|2025-02-11 02:19:20|6049.54|6048.84|6049.54|6048.84|6050.16|6049.46|6049.54|6048.84|84
1739240370000|2025-02-11 02:19:30|6049.79|6049.09|6049.91|6049.21|6050.04|6049.34|6049.79|6049.09|24
1739240380000|2025-02-11 02:19:40|6049.79|6049.09|6049.54|6048.84|6049.91|6049.21|6049.54|6048.84|35
1739240390000|2025-02-11 02:19:50|6049.29|6048.59|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|37
1739240400000|2025-02-11 02:20:00|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|44
1739240410000|2025-02-11 02:20:10|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|42
1739240420000|2025-02-11 02:20:20|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.16|6047.46|66
1739240430000|2025-02-11 02:20:30|6048.41|6047.71|6048.04|6047.34|6048.79|6048.09|6048.04|6047.34|114
1739240440000|2025-02-11 02:20:40|6048.16|6047.46|6047.29|6046.59|6048.29|6047.59|6047.29|6046.59|27
1739240450000|2025-02-11 02:20:50|6047.66|6046.96|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|84
1739240460000|2025-02-11 02:21:00|6047.91|6047.21|6048.04|6047.34|6048.29|6047.59|6047.91|6047.21|47
1739240470000|2025-02-11 02:21:10|6048.29|6047.59|6048.29|6047.59|6048.41|6047.71|6048.04|6047.34|8
1739240480000|2025-02-11 02:21:20|6048.41|6047.71|6048.79|6048.09|6048.79|6048.09|6048.29|6047.59|22
1739240490000|2025-02-11 02:21:30|6048.54|6047.84|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|9
1739240500000|2025-02-11 02:21:40|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|7
1739240510000|2025-02-11 02:21:50|6048.79|6048.09|6048.66|6047.96|6048.79|6048.09|6048.66|6047.96|7
1739240520000|2025-02-11 02:22:00|6048.79|6048.09|6048.04|6047.34|6048.79|6048.09|6047.79|6047.09|18
1739240530000|2025-02-11 02:22:10|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|14
1739240540000|2025-02-11 02:22:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|12
1739240550000|2025-02-11 02:22:30|||||||||5
1739240560000|2025-02-11 02:22:40|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|16
1739240570000|2025-02-11 02:22:50|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|19
1739240580000|2025-02-11 02:23:00|6048.29|6047.59|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|68
1739240590000|2025-02-11 02:23:10|6048.04|6047.34|6047.91|6047.21|6048.04|6047.34|6047.91|6047.21|18
1739240600000|2025-02-11 02:23:20|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|5
1739240610000|2025-02-11 02:23:30|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|11
1739240620000|2025-02-11 02:23:40|6048.16|6047.46|6048.16|6047.46|6048.29|6047.59|6048.04|6047.34|10
1739240630000|2025-02-11 02:23:50|6048.29|6047.59|6048.66|6047.96|6048.66|6047.96|6048.29|6047.59|12
1739240640000|2025-02-11 02:24:00|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.29|6047.59|12
1739240650000|2025-02-11 02:24:10|6048.54|6047.84|6048.91|6048.21|6048.91|6048.21|6048.54|6047.84|15
1739240660000|2025-02-11 02:24:20|6048.79|6048.09|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|13
1739240670000|2025-02-11 02:24:30|6048.54|6047.84|6048.66|6047.96|6048.79|6048.09|6048.54|6047.84|20
1739240680000|2025-02-11 02:24:40|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|10
1739240690000|2025-02-11 02:24:50|||||||||3
1739240710000|2025-02-11 02:25:10|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|4
1739240720000|2025-02-11 02:25:20|6049.04|6048.34|6048.54|6047.84|6049.04|6048.34|6048.54|6047.84|18
1739240730000|2025-02-11 02:25:30|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|28
1739240750000|2025-02-11 02:25:50|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|52
1739240760000|2025-02-11 02:26:00|6049.41|6048.71|6049.04|6048.34|6049.41|6048.71|6049.04|6048.34|30
1739240770000|2025-02-11 02:26:10|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.16|6048.46|6
1739240780000|2025-02-11 02:26:20|||||||||2
1739240790000|2025-02-11 02:26:30|||||||||37
1739240800000|2025-02-11 02:26:40|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|16
1739240810000|2025-02-11 02:26:50|6049.66|6048.96|6049.66|6048.96|6049.66|6048.96|6049.66|6048.96|21
1739240820000|2025-02-11 02:27:00|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|27
1739240830000|2025-02-11 02:27:10|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|25
1739240840000|2025-02-11 02:27:20|6050.04|6049.34|6049.54|6048.84|6050.04|6049.34|6049.54|6048.84|79
1739240850000|2025-02-11 02:27:30|||||||||1
1739240860000|2025-02-11 02:27:40|||||||||13
1739240870000|2025-02-11 02:27:50|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|8
1739240880000|2025-02-11 02:28:00|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|87
1739240890000|2025-02-11 02:28:10|6049.41|6048.71|6049.54|6048.84|6049.54|6048.84|6049.41|6048.71|6
1739240910000|2025-02-11 02:28:30|6049.41|6048.71|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|13
1739240920000|2025-02-11 02:28:40|||||||||4
1739240930000|2025-02-11 02:28:50|6049.04|6048.34|6048.91|6048.21|6049.04|6048.34|6048.91|6048.21|17
1739240940000|2025-02-11 02:29:00|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|2
1739240950000|2025-02-11 02:29:10|6049.04|6048.34|6048.91|6048.21|6049.04|6048.34|6048.79|6048.09|10
1739240960000|2025-02-11 02:29:20|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|2
1739240970000|2025-02-11 02:29:30|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|10
1739240980000|2025-02-11 02:29:40|6048.91|6048.21|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|9
1739240990000|2025-02-11 02:29:50|6049.04|6048.34|6049.04|6048.34|6049.16|6048.46|6049.04|6048.34|8
1739241000000|2025-02-11 02:30:00|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|11
1739241010000|2025-02-11 02:30:10|6049.41|6048.71|6049.29|6048.59|6049.41|6048.71|6049.04|6048.34|17
1739241020000|2025-02-11 02:30:20|6049.16|6048.46|6049.04|6048.34|6049.16|6048.46|6048.79|6048.09|22
1739241030000|2025-02-11 02:30:30|6048.79|6048.09|6048.91|6048.21|6048.91|6048.21|6048.79|6048.09|20
1739241040000|2025-02-11 02:30:40|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|8
1739241050000|2025-02-11 02:30:50|6048.91|6048.21|6048.91|6048.21|6048.91|6048.21|6048.91|6048.21|8
1739241060000|2025-02-11 02:31:00|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|2
1739241070000|2025-02-11 02:31:10|||||||||6
1739241080000|2025-02-11 02:31:20|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|6
1739241090000|2025-02-11 02:31:30|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|74
1739241100000|2025-02-11 02:31:40|||||||||4
1739241110000|2025-02-11 02:31:50|6048.41|6047.71|6048.04|6047.34|6048.41|6047.71|6048.04|6047.34|36
1739241120000|2025-02-11 02:32:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|19
1739241130000|2025-02-11 02:32:10|||||||||4
1739241140000|2025-02-11 02:32:20|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|12
1739241150000|2025-02-11 02:32:30|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|23
1739241160000|2025-02-11 02:32:40|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|18
1739241170000|2025-02-11 02:32:50|||||||||9
1739241180000|2025-02-11 02:33:00|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|13
1739241190000|2025-02-11 02:33:10|6047.29|6046.59|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|76
1739241200000|2025-02-11 02:33:20|6047.29|6046.59|6047.91|6047.21|6047.91|6047.21|6047.29|6046.59|96
1739241210000|2025-02-11 02:33:30|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.66|6046.96|10
1739241220000|2025-02-11 02:33:40|6047.04|6046.34|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|91
1739241230000|2025-02-11 02:33:50|6047.04|6046.34|6047.29|6046.59|6047.41|6046.71|6047.04|6046.34|32
1739241240000|2025-02-11 02:34:00|6046.79|6046.09|6047.29|6046.59|6047.29|6046.59|6046.79|6046.09|88
1739241250000|2025-02-11 02:34:10|6047.04|6046.34|6047.29|6046.59|6047.54|6046.84|6047.04|6046.34|14
1739241260000|2025-02-11 02:34:20|6047.04|6046.34|6046.54|6045.84|6047.04|6046.34|6046.54|6045.84|47
1739241270000|2025-02-11 02:34:30|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|5
1739241280000|2025-02-11 02:34:40|6046.66|6045.96|6046.79|6046.09|6046.79|6046.09|6046.66|6045.96|6
1739241290000|2025-02-11 02:34:50|6047.29|6046.59|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|59
1739241300000|2025-02-11 02:35:00|6047.29|6046.59|6047.79|6047.09|6047.79|6047.09|6047.29|6046.59|27
1739241310000|2025-02-11 02:35:10|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|16
1739241320000|2025-02-11 02:35:20|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|16
1739241330000|2025-02-11 02:35:30|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|46
1739241340000|2025-02-11 02:35:40|6047.79|6047.09|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|43
1739241350000|2025-02-11 02:35:50|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|119
1739241360000|2025-02-11 02:36:00|||||||||5
1739241370000|2025-02-11 02:36:10|||||||||15
1739241380000|2025-02-11 02:36:20|6048.04|6047.34|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|25
1739241390000|2025-02-11 02:36:30|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|11
1739241400000|2025-02-11 02:36:40|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|16
1739241410000|2025-02-11 02:36:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|7
1739241420000|2025-02-11 02:37:00|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|15
1739241430000|2025-02-11 02:37:10|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|17
1739241440000|2025-02-11 02:37:20|||||||||5
1739241450000|2025-02-11 02:37:30|||||||||2
1739241460000|2025-02-11 02:37:40|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|34
1739241470000|2025-02-11 02:37:50|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|5
1739241480000|2025-02-11 02:38:00|||||||||3
1739241490000|2025-02-11 02:38:10|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|7
1739241500000|2025-02-11 02:38:20|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|11
1739241510000|2025-02-11 02:38:30|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|29
1739241520000|2025-02-11 02:38:40|6048.16|6047.46|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|16
1739241530000|2025-02-11 02:38:50|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.29|6046.59|14
1739241540000|2025-02-11 02:39:00|6047.66|6046.96|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|25
1739241550000|2025-02-11 02:39:10|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|16
1739241560000|2025-02-11 02:39:20|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|26
1739241570000|2025-02-11 02:39:30|6047.16|6046.46|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|17
1739241580000|2025-02-11 02:39:40|||||||||6
1739241590000|2025-02-11 02:39:50|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.54|6045.84|20
1739241600000|2025-02-11 02:40:00|6046.54|6045.84|6046.79|6046.09|6046.79|6046.09|6046.54|6045.84|58
1739241610000|2025-02-11 02:40:10|6046.66|6045.96|6047.04|6046.34|6047.04|6046.34|6046.66|6045.96|7
1739241620000|2025-02-11 02:40:20|6047.29|6046.59|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|27
1739241630000|2025-02-11 02:40:30|6046.79|6046.09|6046.91|6046.21|6047.04|6046.34|6046.79|6046.09|22
1739241640000|2025-02-11 02:40:40|6046.79|6046.09|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|14
1739241650000|2025-02-11 02:40:50|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|22
1739241660000|2025-02-11 02:41:00|6046.91|6046.21|6047.04|6046.34|6047.29|6046.59|6046.91|6046.21|18
1739241670000|2025-02-11 02:41:10|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|6
1739241680000|2025-02-11 02:41:20|||||||||2
1739241690000|2025-02-11 02:41:30|6047.04|6046.34|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|29
1739241700000|2025-02-11 02:41:40|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|28
1739241710000|2025-02-11 02:41:50|6047.04|6046.34|6047.54|6046.84|6047.54|6046.84|6047.04|6046.34|24
1739241720000|2025-02-11 02:42:00|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|7
1739241730000|2025-02-11 02:42:10|6047.54|6046.84|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|37
1739241740000|2025-02-11 02:42:20|||||||||1
1739241750000|2025-02-11 02:42:30|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|18
1739241760000|2025-02-11 02:42:40|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|9
1739241770000|2025-02-11 02:42:50|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|12
1739241780000|2025-02-11 02:43:00|||||||||6
1739241790000|2025-02-11 02:43:10|6047.66|6046.96|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|7
1739241800000|2025-02-11 02:43:20|6047.54|6046.84|6047.66|6046.96|6047.66|6046.96|6047.54|6046.84|6
1739241810000|2025-02-11 02:43:30|6047.79|6047.09|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|3
1739241820000|2025-02-11 02:43:40|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|7
1739241830000|2025-02-11 02:43:50|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|21
1739241840000|2025-02-11 02:44:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|221
1739241850000|2025-02-11 02:44:10|||||||||1
1739241860000|2025-02-11 02:44:20|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|57
1739241870000|2025-02-11 02:44:30|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|28
1739241880000|2025-02-11 02:44:40|||||||||4
1739241890000|2025-02-11 02:44:50|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|12
1739241900000|2025-02-11 02:45:00|6048.16|6047.46|6048.16|6047.46|6048.29|6047.59|6048.16|6047.46|23
1739241910000|2025-02-11 02:45:10|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|12
1739241920000|2025-02-11 02:45:20|6047.79|6047.09|6048.04|6047.34|6048.16|6047.46|6047.79|6047.09|7
1739241930000|2025-02-11 02:45:30|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|2
1739241940000|2025-02-11 02:45:40|||||||||4
1739241950000|2025-02-11 02:45:50|6048.41|6047.71|6048.41|6047.71|6048.41|6047.71|6048.41|6047.71|9
1739241960000|2025-02-11 02:46:00|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|6
1739241970000|2025-02-11 02:46:10|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|41
1739241980000|2025-02-11 02:46:20|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|33
1739241990000|2025-02-11 02:46:30|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|53
1739242000000|2025-02-11 02:46:40|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|34
1739242010000|2025-02-11 02:46:50|||||||||14
1739242020000|2025-02-11 02:47:00|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|19
1739242030000|2025-02-11 02:47:10|||||||||2
1739242040000|2025-02-11 02:47:20|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|10
1739242050000|2025-02-11 02:47:30|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|30
1739242060000|2025-02-11 02:47:40|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|8
1739242070000|2025-02-11 02:47:50|||||||||9
1739242080000|2025-02-11 02:48:00|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6047.91|6047.21|111
1739242090000|2025-02-11 02:48:10|6048.04|6047.34|6048.54|6047.84|6048.54|6047.84|6048.04|6047.34|18
1739242100000|2025-02-11 02:48:20|||||||||2
1739242110000|2025-02-11 02:48:30|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|24
1739242120000|2025-02-11 02:48:40|||||||||5
1739242130000|2025-02-11 02:48:50|||||||||3
1739242150000|2025-02-11 02:49:10|||||||||10
1739242160000|2025-02-11 02:49:20|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|4
1739242170000|2025-02-11 02:49:30|||||||||1
1739242180000|2025-02-11 02:49:40|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|54
1739242200000|2025-02-11 02:50:00|6048.29|6047.59|6048.91|6048.21|6049.04|6048.34|6048.29|6047.59|106
1739242210000|2025-02-11 02:50:10|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|13
1739242220000|2025-02-11 02:50:20|||||||||1
1739242230000|2025-02-11 02:50:30|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|10
1739242250000|2025-02-11 02:50:50|||||||||6
1739242260000|2025-02-11 02:51:00|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|25
1739242270000|2025-02-11 02:51:10|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|3
1739242280000|2025-02-11 02:51:20|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|4
1739242290000|2025-02-11 02:51:30|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|2
1739242300000|2025-02-11 02:51:40|||||||||1
1739242310000|2025-02-11 02:51:50|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|9
1739242320000|2025-02-11 02:52:00|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|8
1739242330000|2025-02-11 02:52:10|||||||||3
1739242340000|2025-02-11 02:52:20|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|24
1739242350000|2025-02-11 02:52:30|||||||||1
1739242360000|2025-02-11 02:52:40|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|3
1739242370000|2025-02-11 02:52:50|||||||||1
1739242380000|2025-02-11 02:53:00|||||||||1
1739242390000|2025-02-11 02:53:10|||||||||4
1739242410000|2025-02-11 02:53:30|6048.04|6047.34|6048.29|6047.59|6048.41|6047.71|6048.04|6047.34|25
1739242420000|2025-02-11 02:53:40|6048.04|6047.34|6048.16|6047.46|6048.16|6047.46|6048.04|6047.34|25
1739242430000|2025-02-11 02:53:50|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|5
1739242450000|2025-02-11 02:54:10|||||||||1
1739242460000|2025-02-11 02:54:20|||||||||2
1739242470000|2025-02-11 02:54:30|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|10
1739242480000|2025-02-11 02:54:40|||||||||1
1739242490000|2025-02-11 02:54:50|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|10
1739242500000|2025-02-11 02:55:00|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|24
1739242510000|2025-02-11 02:55:10|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|3
1739242520000|2025-02-11 02:55:20|||||||||8
1739242530000|2025-02-11 02:55:30|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|10
1739242540000|2025-02-11 02:55:40|||||||||1
1739242550000|2025-02-11 02:55:50|||||||||4
1739242560000|2025-02-11 02:56:00|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6
1739242580000|2025-02-11 02:56:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|10
1739242590000|2025-02-11 02:56:30|||||||||3
1739242600000|2025-02-11 02:56:40|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|24
1739242610000|2025-02-11 02:56:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|30
1739242620000|2025-02-11 02:57:00|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|44
1739242640000|2025-02-11 02:57:20|6047.91|6047.21|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|6
1739242650000|2025-02-11 02:57:30|||||||||1
1739242670000|2025-02-11 02:57:50|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|12
1739242680000|2025-02-11 02:58:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|7
1739242710000|2025-02-11 02:58:30|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|26
1739242720000|2025-02-11 02:58:40|||||||||12
1739242730000|2025-02-11 02:58:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|33
1739242740000|2025-02-11 02:59:00|6048.16|6047.46|6048.16|6047.46|6048.29|6047.59|6048.16|6047.46|11
1739242750000|2025-02-11 02:59:10|6048.29|6047.59|6048.16|6047.46|6048.29|6047.59|6048.16|6047.46|24
1739242760000|2025-02-11 02:59:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|0
1739242770000|2025-02-11 02:59:30|6048.16|6047.46|6048.16|6047.46|6048.16|6047.46|6048.04|6047.34|15
1739242780000|2025-02-11 02:59:40|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|0
1739242790000|2025-02-11 02:59:50|6048.16|6047.46|6048.16|6047.46|6048.16|6047.46|6048.04|6047.34|7
1739242800000|2025-02-11 03:00:00|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6047.91|6047.21|51
1739242810000|2025-02-11 03:00:10|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|3
1739242830000|2025-02-11 03:00:30|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|37
1739242840000|2025-02-11 03:00:40|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|41
1739242850000|2025-02-11 03:00:50|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|26
1739242860000|2025-02-11 03:01:00|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|18
1739242870000|2025-02-11 03:01:10|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|17
1739242880000|2025-02-11 03:01:20|6048.41|6047.71|6048.04|6047.34|6048.54|6047.84|6048.04|6047.34|17
1739242890000|2025-02-11 03:01:30|||||||||1
1739242900000|2025-02-11 03:01:40|||||||||1
1739242910000|2025-02-11 03:01:50|||||||||5
1739242920000|2025-02-11 03:02:00|||||||||5
1739242930000|2025-02-11 03:02:10|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|23
1739242940000|2025-02-11 03:02:20|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|9
1739242960000|2025-02-11 03:02:40|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|21
1739242970000|2025-02-11 03:02:50|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|12
1739242980000|2025-02-11 03:03:00|||||||||1
1739242990000|2025-02-11 03:03:10|6047.79|6047.09|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|16
1739243000000|2025-02-11 03:03:20|6047.91|6047.21|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|20
1739243010000|2025-02-11 03:03:30|||||||||5
1739243020000|2025-02-11 03:03:40|||||||||2
1739243030000|2025-02-11 03:03:50|||||||||12
1739243040000|2025-02-11 03:04:00|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|18
1739243050000|2025-02-11 03:04:10|||||||||1
1739243060000|2025-02-11 03:04:20|||||||||13
1739243070000|2025-02-11 03:04:30|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|19
1739243080000|2025-02-11 03:04:40|6047.79|6047.09|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|14
1739243090000|2025-02-11 03:04:50|6047.79|6047.09|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|8
1739243100000|2025-02-11 03:05:00|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|0
1739243120000|2025-02-11 03:05:20|||||||||8
1739243130000|2025-02-11 03:05:30|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|10
1739243140000|2025-02-11 03:05:40|||||||||2
1739243150000|2025-02-11 03:05:50|6047.91|6047.21|6047.91|6047.21|6047.91|6047.21|6047.79|6047.09|6
1739243160000|2025-02-11 03:06:00|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|4
1739243170000|2025-02-11 03:06:10|||||||||3
1739243180000|2025-02-11 03:06:20|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|12
1739243190000|2025-02-11 03:06:30|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|8
1739243200000|2025-02-11 03:06:40|||||||||6
1739243210000|2025-02-11 03:06:50|||||||||2
1739243220000|2025-02-11 03:07:00|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|15
1739243250000|2025-02-11 03:07:30|||||||||1
1739243270000|2025-02-11 03:07:50|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|30
1739243280000|2025-02-11 03:08:00|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|17
1739243290000|2025-02-11 03:08:10|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|5
1739243300000|2025-02-11 03:08:20|||||||||1
1739243320000|2025-02-11 03:08:40|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|5
1739243330000|2025-02-11 03:08:50|||||||||1
1739243340000|2025-02-11 03:09:00|||||||||1
1739243350000|2025-02-11 03:09:10|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|34
1739243360000|2025-02-11 03:09:20|6048.66|6047.96|6049.04|6048.34|6049.04|6048.34|6048.66|6047.96|68
1739243370000|2025-02-11 03:09:30|||||||||2
1739243380000|2025-02-11 03:09:40|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|19
1739243400000|2025-02-11 03:10:00|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|12
1739243410000|2025-02-11 03:10:10|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|10
1739243430000|2025-02-11 03:10:30|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.54|6046.84|38
1739243450000|2025-02-11 03:10:50|||||||||5
1739243460000|2025-02-11 03:11:00|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|24
1739243470000|2025-02-11 03:11:10|6047.04|6046.34|6047.16|6046.46|6047.29|6046.59|6047.04|6046.34|119
1739243480000|2025-02-11 03:11:20|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|1
1739243490000|2025-02-11 03:11:30|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|16
1739243500000|2025-02-11 03:11:40|6046.79|6046.09|6046.54|6045.84|6046.79|6046.09|6046.54|6045.84|25
1739243510000|2025-02-11 03:11:50|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|20
1739243520000|2025-02-11 03:12:00|6046.54|6045.84|6046.79|6046.09|6046.79|6046.09|6046.54|6045.84|33
1739243530000|2025-02-11 03:12:10|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|28
1739243540000|2025-02-11 03:12:20|6046.91|6046.21|6047.29|6046.59|6047.29|6046.59|6046.79|6046.09|25
1739243550000|2025-02-11 03:12:30|6047.54|6046.84|6047.54|6046.84|6047.66|6046.96|6047.29|6046.59|49
1739243560000|2025-02-11 03:12:40|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|14
1739243570000|2025-02-11 03:12:50|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|8
1739243580000|2025-02-11 03:13:00|6047.54|6046.84|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|10
1739243590000|2025-02-11 03:13:10|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|7
1739243600000|2025-02-11 03:13:20|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|3
1739243610000|2025-02-11 03:13:30|6047.66|6046.96|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|15
1739243620000|2025-02-11 03:13:40|6047.54|6046.84|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|0
1739243630000|2025-02-11 03:13:50|6047.79|6047.09|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|11
1739243640000|2025-02-11 03:14:00|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|19
1739243650000|2025-02-11 03:14:10|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|11
1739243660000|2025-02-11 03:14:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|12
1739243670000|2025-02-11 03:14:30|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|14
1739243680000|2025-02-11 03:14:40|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|11
1739243690000|2025-02-11 03:14:50|||||||||1
1739243710000|2025-02-11 03:15:10|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|7
1739243730000|2025-02-11 03:15:30|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|27
1739243750000|2025-02-11 03:15:50|||||||||7
1739243770000|2025-02-11 03:16:10|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.41|6046.71|2
1739243790000|2025-02-11 03:16:30|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|27
1739243800000|2025-02-11 03:16:40|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|8
1739243810000|2025-02-11 03:16:50|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|26
1739243820000|2025-02-11 03:17:00|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|11
1739243860000|2025-02-11 03:17:40|||||||||1
1739243870000|2025-02-11 03:17:50|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|23
1739243880000|2025-02-11 03:18:00|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|36
1739243890000|2025-02-11 03:18:10|||||||||7
1739243900000|2025-02-11 03:18:20|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|38
1739243910000|2025-02-11 03:18:30|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|35
1739243920000|2025-02-11 03:18:40|||||||||4
1739243930000|2025-02-11 03:18:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|12
1739243940000|2025-02-11 03:19:00|||||||||13
1739243950000|2025-02-11 03:19:10|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|8
1739243960000|2025-02-11 03:19:20|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|9
1739243980000|2025-02-11 03:19:40|||||||||1
1739243990000|2025-02-11 03:19:50|||||||||2
1739244010000|2025-02-11 03:20:10|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|16
1739244020000|2025-02-11 03:20:20|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|0
1739244030000|2025-02-11 03:20:30|||||||||1
1739244040000|2025-02-11 03:20:40|6048.79|6048.09|6048.04|6047.34|6048.79|6048.09|6048.04|6047.34|124
1739244050000|2025-02-11 03:20:50|||||||||3
1739244060000|2025-02-11 03:21:00|||||||||1
1739244070000|2025-02-11 03:21:10|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|19
1739244080000|2025-02-11 03:21:20|6048.41|6047.71|6048.41|6047.71|6048.41|6047.71|6048.29|6047.59|98
1739244090000|2025-02-11 03:21:30|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|0
1739244100000|2025-02-11 03:21:40|||||||||5
1739244110000|2025-02-11 03:21:50|6048.79|6048.09|6048.66|6047.96|6048.79|6048.09|6048.66|6047.96|7
1739244120000|2025-02-11 03:22:00|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|3
1739244130000|2025-02-11 03:22:10|||||||||9
1739244140000|2025-02-11 03:22:20|||||||||14
1739244150000|2025-02-11 03:22:30|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|12
1739244160000|2025-02-11 03:22:40|||||||||2
1739244170000|2025-02-11 03:22:50|||||||||1
1739244190000|2025-02-11 03:23:10|6049.29|6048.59|6049.79|6049.09|6049.79|6049.09|6049.29|6048.59|132
1739244200000|2025-02-11 03:23:20|6049.91|6049.21|6050.04|6049.34|6050.16|6049.46|6049.91|6049.21|42
1739244210000|2025-02-11 03:23:30|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|17
1739244220000|2025-02-11 03:23:40|||||||||25
1739244230000|2025-02-11 03:23:50|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|60
1739244240000|2025-02-11 03:24:00|6050.29|6049.59|6050.29|6049.59|6050.41|6049.71|6050.29|6049.59|11
1739244250000|2025-02-11 03:24:10|6050.04|6049.34|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|18
1739244260000|2025-02-11 03:24:20|6049.66|6048.96|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|37
1739244270000|2025-02-11 03:24:30|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|36
1739244280000|2025-02-11 03:24:40|||||||||2
1739244300000|2025-02-11 03:25:00|6049.41|6048.71|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|4
1739244310000|2025-02-11 03:25:10|6049.16|6048.46|6049.54|6048.84|6049.54|6048.84|6049.16|6048.46|47
1739244320000|2025-02-11 03:25:20|6049.79|6049.09|6050.04|6049.34|6050.04|6049.34|6049.79|6049.09|70
1739244330000|2025-02-11 03:25:30|||||||||5
1739244340000|2025-02-11 03:25:40|||||||||4
1739244360000|2025-02-11 03:26:00|||||||||6
1739244370000|2025-02-11 03:26:10|||||||||4
1739244380000|2025-02-11 03:26:20|||||||||2
1739244390000|2025-02-11 03:26:30|||||||||4
1739244400000|2025-02-11 03:26:40|||||||||3
1739244410000|2025-02-11 03:26:50|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|5
1739244420000|2025-02-11 03:27:00|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|6049.79|6049.09|15
1739244430000|2025-02-11 03:27:10|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|19
1739244440000|2025-02-11 03:27:20|||||||||3
1739244450000|2025-02-11 03:27:30|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|15
1739244480000|2025-02-11 03:28:00|6050.54|6049.84|6051.04|6050.34|6051.04|6050.34|6050.54|6049.84|52
1739244490000|2025-02-11 03:28:10|||||||||11
1739244500000|2025-02-11 03:28:20|||||||||4
1739244510000|2025-02-11 03:28:30|||||||||11
1739244520000|2025-02-11 03:28:40|6051.16|6050.46|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|3
1739244530000|2025-02-11 03:28:50|||||||||30
1739244540000|2025-02-11 03:29:00|6050.91|6050.21|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|25
1739244550000|2025-02-11 03:29:10|||||||||10
1739244560000|2025-02-11 03:29:20|6050.66|6049.96|6050.66|6049.96|6050.79|6050.09|6050.54|6049.84|10
1739244570000|2025-02-11 03:29:30|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.54|6049.84|5
1739244580000|2025-02-11 03:29:40|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|22
1739244590000|2025-02-11 03:29:50|||||||||4
1739244600000|2025-02-11 03:30:00|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|16
1739244610000|2025-02-11 03:30:10|||||||||2
1739244620000|2025-02-11 03:30:20|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|17
1739244630000|2025-02-11 03:30:30|6050.41|6049.71|6050.29|6049.59|6050.41|6049.71|6050.29|6049.59|2
1739244640000|2025-02-11 03:30:40|6050.54|6049.84|6051.04|6050.34|6051.04|6050.34|6050.54|6049.84|38
1739244650000|2025-02-11 03:30:50|6050.91|6050.21|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|22
1739244660000|2025-02-11 03:31:00|6050.66|6049.96|6051.29|6050.59|6051.29|6050.59|6050.66|6049.96|19
1739244670000|2025-02-11 03:31:10|6051.41|6050.71|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|13
1739244680000|2025-02-11 03:31:20|6051.41|6050.71|6051.29|6050.59|6051.41|6050.71|6051.29|6050.59|4
1739244690000|2025-02-11 03:31:30|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6
1739244700000|2025-02-11 03:31:40|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|10
1739244710000|2025-02-11 03:31:50|6051.16|6050.46|6051.29|6050.59|6051.29|6050.59|6051.16|6050.46|13
1739244720000|2025-02-11 03:32:00|6051.16|6050.46|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|6
1739244730000|2025-02-11 03:32:10|6051.16|6050.46|6051.16|6050.46|6051.29|6050.59|6051.04|6050.34|11
1739244740000|2025-02-11 03:32:20|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|4
1739244750000|2025-02-11 03:32:30|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|9
1739244760000|2025-02-11 03:32:40|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6050.91|6050.21|2
1739244770000|2025-02-11 03:32:50|6050.91|6050.21|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|5
1739244780000|2025-02-11 03:33:00|6050.91|6050.21|6051.04|6050.34|6051.04|6050.34|6050.91|6050.21|4
1739244790000|2025-02-11 03:33:10|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|12
1739244800000|2025-02-11 03:33:20|||||||||1
1739244810000|2025-02-11 03:33:30|||||||||28
1739244820000|2025-02-11 03:33:40|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|10
1739244830000|2025-02-11 03:33:50|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|16
1739244840000|2025-02-11 03:34:00|||||||||6
1739244850000|2025-02-11 03:34:10|||||||||2
1739244860000|2025-02-11 03:34:20|6051.04|6050.34|6051.16|6050.46|6051.16|6050.46|6051.04|6050.34|11
1739244870000|2025-02-11 03:34:30|6051.04|6050.34|6050.79|6050.09|6051.16|6050.46|6050.79|6050.09|7
1739244880000|2025-02-11 03:34:40|6050.91|6050.21|6050.91|6050.21|6051.04|6050.34|6050.91|6050.21|19
1739244890000|2025-02-11 03:34:50|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|1
1739244900000|2025-02-11 03:35:00|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.16|6050.46|3
1739244910000|2025-02-11 03:35:10|||||||||1
1739244920000|2025-02-11 03:35:20|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|14
1739244930000|2025-02-11 03:35:30|||||||||4
1739244940000|2025-02-11 03:35:40|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|131
1739244950000|2025-02-11 03:35:50|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|6
1739244960000|2025-02-11 03:36:00|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|12
1739244970000|2025-02-11 03:36:10|||||||||11
1739244990000|2025-02-11 03:36:30|||||||||9
1739245010000|2025-02-11 03:36:50|||||||||4
1739245020000|2025-02-11 03:37:00|||||||||5
1739245030000|2025-02-11 03:37:10|||||||||5
1739245040000|2025-02-11 03:37:20|||||||||2
1739245050000|2025-02-11 03:37:30|6051.91|6051.21|6051.91|6051.21|6051.91|6051.21|6051.91|6051.21|6
1739245060000|2025-02-11 03:37:40|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|19
1739245070000|2025-02-11 03:37:50|||||||||1
1739245080000|2025-02-11 03:38:00|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|19
1739245090000|2025-02-11 03:38:10|6051.91|6051.21|6052.04|6051.34|6052.04|6051.34|6051.91|6051.21|5
1739245100000|2025-02-11 03:38:20|||||||||1
1739245110000|2025-02-11 03:38:30|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|3
1739245120000|2025-02-11 03:38:40|||||||||6
1739245130000|2025-02-11 03:38:50|||||||||1
1739245150000|2025-02-11 03:39:10|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|9
1739245160000|2025-02-11 03:39:20|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|5
1739245180000|2025-02-11 03:39:40|6051.91|6051.21|6051.79|6051.09|6051.91|6051.21|6051.79|6051.09|13
1739245200000|2025-02-11 03:40:00|6051.66|6050.96|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|26
1739245230000|2025-02-11 03:40:30|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|8
1739245240000|2025-02-11 03:40:40|6051.54|6050.84|6051.66|6050.96|6051.79|6051.09|6051.54|6050.84|10
1739245250000|2025-02-11 03:40:50|6051.54|6050.84|6051.66|6050.96|6051.79|6051.09|6051.54|6050.84|4
1739245260000|2025-02-11 03:41:00|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|2
1739245270000|2025-02-11 03:41:10|||||||||2
1739245290000|2025-02-11 03:41:30|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|30
1739245310000|2025-02-11 03:41:50|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|17
1739245330000|2025-02-11 03:42:10|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|35
1739245340000|2025-02-11 03:42:20|6051.66|6050.96|6051.66|6050.96|6051.66|6050.96|6051.66|6050.96|2
1739245350000|2025-02-11 03:42:30|6051.54|6050.84|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|5
1739245360000|2025-02-11 03:42:40|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|9
1739245370000|2025-02-11 03:42:50|6051.41|6050.71|6051.29|6050.59|6051.41|6050.71|6051.29|6050.59|0
1739245380000|2025-02-11 03:43:00|6051.54|6050.84|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|13
1739245390000|2025-02-11 03:43:10|6051.54|6050.84|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|10
1739245400000|2025-02-11 03:43:20|6051.41|6050.71|6051.41|6050.71|6051.41|6050.71|6051.41|6050.71|6
1739245410000|2025-02-11 03:43:30|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|0
1739245420000|2025-02-11 03:43:40|||||||||1
1739245430000|2025-02-11 03:43:50|||||||||1
1739245500000|2025-02-11 03:45:00|||||||||1
1739245510000|2025-02-11 03:45:10|||||||||1
1739245520000|2025-02-11 03:45:20|||||||||4
1739245530000|2025-02-11 03:45:30|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|15
1739245540000|2025-02-11 03:45:40|||||||||2
1739245550000|2025-02-11 03:45:50|||||||||1
1739245570000|2025-02-11 03:46:10|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|20
1739245580000|2025-02-11 03:46:20|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|19
1739245590000|2025-02-11 03:46:30|6051.79|6051.09|6051.79|6051.09|6051.91|6051.21|6051.79|6051.09|65
1739245600000|2025-02-11 03:46:40|||||||||1
1739245620000|2025-02-11 03:47:00|6051.66|6050.96|6051.54|6050.84|6051.66|6050.96|6051.54|6050.84|15
1739245630000|2025-02-11 03:47:10|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|2
1739245640000|2025-02-11 03:47:20|6051.66|6050.96|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|1
1739245670000|2025-02-11 03:47:50|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|10
1739245680000|2025-02-11 03:48:00|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|11
1739245690000|2025-02-11 03:48:10|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|7
1739245700000|2025-02-11 03:48:20|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|10
1739245720000|2025-02-11 03:48:40|||||||||1
1739245730000|2025-02-11 03:48:50|||||||||1
1739245750000|2025-02-11 03:49:10|||||||||1
1739245760000|2025-02-11 03:49:20|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|16
1739245770000|2025-02-11 03:49:30|||||||||7
1739245790000|2025-02-11 03:49:50|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|28
1739245800000|2025-02-11 03:50:00|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|11
1739245810000|2025-02-11 03:50:10|||||||||4
1739245820000|2025-02-11 03:50:20|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|21
1739245830000|2025-02-11 03:50:30|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|8
1739245840000|2025-02-11 03:50:40|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|13
1739245850000|2025-02-11 03:50:50|||||||||3
1739245860000|2025-02-11 03:51:00|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|45
1739245870000|2025-02-11 03:51:10|||||||||2
1739245880000|2025-02-11 03:51:20|||||||||2
1739245930000|2025-02-11 03:52:10|||||||||6
1739245940000|2025-02-11 03:52:20|||||||||1
1739245960000|2025-02-11 03:52:40|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|7
1739245970000|2025-02-11 03:52:50|6051.66|6050.96|6051.66|6050.96|6051.79|6051.09|6051.54|6050.84|25
1739245980000|2025-02-11 03:53:00|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|11
1739245990000|2025-02-11 03:53:10|6051.66|6050.96|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|1
1739246010000|2025-02-11 03:53:30|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|63
1739246020000|2025-02-11 03:53:40|||||||||1
1739246030000|2025-02-11 03:53:50|||||||||3
1739246040000|2025-02-11 03:54:00|||||||||10
1739246050000|2025-02-11 03:54:10|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|28
1739246060000|2025-02-11 03:54:20|||||||||7
1739246070000|2025-02-11 03:54:30|6052.41|6051.71|6052.29|6051.59|6052.41|6051.71|6052.29|6051.59|6
1739246080000|2025-02-11 03:54:40|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|13
1739246090000|2025-02-11 03:54:50|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|4
1739246100000|2025-02-11 03:55:00|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|3
1739246110000|2025-02-11 03:55:10|6052.16|6051.46|6052.16|6051.46|6052.29|6051.59|6052.04|6051.34|3
1739246120000|2025-02-11 03:55:20|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|5
1739246130000|2025-02-11 03:55:30|||||||||1
1739246150000|2025-02-11 03:55:50|||||||||10
1739246160000|2025-02-11 03:56:00|||||||||1
1739246170000|2025-02-11 03:56:10|||||||||7
1739246200000|2025-02-11 03:56:40|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|11
1739246210000|2025-02-11 03:56:50|6051.91|6051.21|6052.04|6051.34|6052.04|6051.34|6051.91|6051.21|11
1739246220000|2025-02-11 03:57:00|||||||||3
1739246240000|2025-02-11 03:57:20|||||||||4
1739246250000|2025-02-11 03:57:30|||||||||2
1739246280000|2025-02-11 03:58:00|6052.29|6051.59|6052.66|6051.96|6052.79|6052.09|6052.29|6051.59|59
1739246290000|2025-02-11 03:58:10|6052.54|6051.84|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|6
1739246300000|2025-02-11 03:58:20|6052.29|6051.59|6052.41|6051.71|6052.41|6051.71|6052.29|6051.59|7
1739246310000|2025-02-11 03:58:30|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|4
1739246330000|2025-02-11 03:58:50|||||||||7
1739246340000|2025-02-11 03:59:00|||||||||3
1739246370000|2025-02-11 03:59:30|6052.66|6051.96|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|20
1739246380000|2025-02-11 03:59:40|||||||||4
1739246390000|2025-02-11 03:59:50|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|6
1739246400000|2025-02-11 04:00:00|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|9
1739246410000|2025-02-11 04:00:10|6052.04|6051.34|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|8
1739246450000|2025-02-11 04:00:50|6052.29|6051.59|6051.79|6051.09|6052.29|6051.59|6051.79|6051.09|30
1739246460000|2025-02-11 04:01:00|||||||||5
1739246470000|2025-02-11 04:01:10|||||||||1
1739246480000|2025-02-11 04:01:20|6051.66|6050.96|6051.79|6051.09|6051.79|6051.09|6051.54|6050.84|8
1739246490000|2025-02-11 04:01:30|6051.66|6050.96|6051.54|6050.84|6051.66|6050.96|6051.54|6050.84|12
1739246500000|2025-02-11 04:01:40|||||||||6
1739246520000|2025-02-11 04:02:00|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6
1739246530000|2025-02-11 04:02:10|6052.04|6051.34|6052.79|6052.09|6052.79|6052.09|6052.04|6051.34|45
1739246540000|2025-02-11 04:02:20|6052.66|6051.96|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|14
1739246550000|2025-02-11 04:02:30|||||||||2
1739246560000|2025-02-11 04:02:40|||||||||7
1739246570000|2025-02-11 04:02:50|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|4
1739246580000|2025-02-11 04:03:00|6052.54|6051.84|6052.79|6052.09|6052.79|6052.09|6052.54|6051.84|39
1739246590000|2025-02-11 04:03:10|6052.91|6052.21|6053.16|6052.46|6053.16|6052.46|6052.91|6052.21|218
1739246600000|2025-02-11 04:03:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|23
1739246610000|2025-02-11 04:03:30|6053.41|6052.71|6053.66|6052.96|6053.66|6052.96|6053.41|6052.71|40
1739246620000|2025-02-11 04:03:40|6053.54|6052.84|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|14
1739246630000|2025-02-11 04:03:50|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|19
1739246640000|2025-02-11 04:04:00|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|19
1739246650000|2025-02-11 04:04:10|6053.66|6052.96|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|14
1739246660000|2025-02-11 04:04:20|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|23
1739246680000|2025-02-11 04:04:40|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|22
1739246690000|2025-02-11 04:04:50|6053.91|6053.21|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|13
1739246700000|2025-02-11 04:05:00|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|19
1739246710000|2025-02-11 04:05:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|11
1739246720000|2025-02-11 04:05:20|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|24
1739246730000|2025-02-11 04:05:30|6053.29|6052.59|6053.29|6052.59|6053.41|6052.71|6053.29|6052.59|11
1739246740000|2025-02-11 04:05:40|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|1
1739246750000|2025-02-11 04:05:50|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|6
1739246760000|2025-02-11 04:06:00|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|2
1739246770000|2025-02-11 04:06:10|||||||||1
1739246780000|2025-02-11 04:06:20|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|10
1739246790000|2025-02-11 04:06:30|6053.66|6052.96|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|17
1739246800000|2025-02-11 04:06:40|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|19
1739246810000|2025-02-11 04:06:50|6053.91|6053.21|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|4
1739246820000|2025-02-11 04:07:00|6053.66|6052.96|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|20
1739246840000|2025-02-11 04:07:20|6053.41|6052.71|6053.29|6052.59|6053.41|6052.71|6053.29|6052.59|3
1739246850000|2025-02-11 04:07:30|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|11
1739246880000|2025-02-11 04:08:00|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|12
1739246900000|2025-02-11 04:08:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|1
1739246920000|2025-02-11 04:08:40|||||||||6
1739246930000|2025-02-11 04:08:50|6053.04|6052.34|6053.16|6052.46|6053.29|6052.59|6053.04|6052.34|36
1739246940000|2025-02-11 04:09:00|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|1
1739246960000|2025-02-11 04:09:20|||||||||2
1739246970000|2025-02-11 04:09:30|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|29
1739246990000|2025-02-11 04:09:50|6053.16|6052.46|6053.16|6052.46|6053.16|6052.46|6053.16|6052.46|15
1739247000000|2025-02-11 04:10:00|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|1
1739247010000|2025-02-11 04:10:10|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|9
1739247020000|2025-02-11 04:10:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|17
1739247040000|2025-02-11 04:10:40|||||||||5
1739247050000|2025-02-11 04:10:50|||||||||1
1739247060000|2025-02-11 04:11:00|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6
1739247070000|2025-02-11 04:11:10|||||||||1
1739247090000|2025-02-11 04:11:30|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|45
1739247100000|2025-02-11 04:11:40|6053.54|6052.84|6053.41|6052.71|6053.54|6052.84|6053.41|6052.71|7
1739247110000|2025-02-11 04:11:50|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|0
1739247120000|2025-02-11 04:12:00|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|12
1739247140000|2025-02-11 04:12:20|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|17
1739247150000|2025-02-11 04:12:30|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|21
1739247200000|2025-02-11 04:13:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|13
1739247210000|2025-02-11 04:13:30|||||||||17
1739247220000|2025-02-11 04:13:40|6053.16|6052.46|6053.16|6052.46|6053.29|6052.59|6053.16|6052.46|15
1739247230000|2025-02-11 04:13:50|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|1
1739247250000|2025-02-11 04:14:10|||||||||13
1739247270000|2025-02-11 04:14:30|||||||||8
1739247280000|2025-02-11 04:14:40|||||||||2
1739247300000|2025-02-11 04:15:00|||||||||1
1739247310000|2025-02-11 04:15:10|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6
1739247320000|2025-02-11 04:15:20|||||||||6
1739247360000|2025-02-11 04:16:00|||||||||8
1739247370000|2025-02-11 04:16:10|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|5
1739247380000|2025-02-11 04:16:20|6053.16|6052.46|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|13
1739247390000|2025-02-11 04:16:30|6052.79|6052.09|6052.54|6051.84|6052.79|6052.09|6052.54|6051.84|18
1739247400000|2025-02-11 04:16:40|6052.79|6052.09|6052.91|6052.21|6053.04|6052.34|6052.79|6052.09|40
1739247410000|2025-02-11 04:16:50|6052.79|6052.09|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|8
1739247420000|2025-02-11 04:17:00|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|21
1739247460000|2025-02-11 04:17:40|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|38
1739247470000|2025-02-11 04:17:50|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6053.54|6052.84|23
1739247480000|2025-02-11 04:18:00|6053.54|6052.84|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|6
1739247490000|2025-02-11 04:18:10|6053.66|6052.96|6053.29|6052.59|6053.66|6052.96|6053.29|6052.59|36
1739247500000|2025-02-11 04:18:20|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|16
1739247510000|2025-02-11 04:18:30|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|5
1739247520000|2025-02-11 04:18:40|||||||||1
1739247540000|2025-02-11 04:19:00|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|13
1739247550000|2025-02-11 04:19:10|||||||||4
1739247560000|2025-02-11 04:19:20|||||||||1
1739247570000|2025-02-11 04:19:30|||||||||3
1739247580000|2025-02-11 04:19:40|||||||||2
1739247600000|2025-02-11 04:20:00|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6
1739247610000|2025-02-11 04:20:10|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|17
1739247620000|2025-02-11 04:20:20|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|0
1739247630000|2025-02-11 04:20:30|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|5
1739247680000|2025-02-11 04:21:20|||||||||11
1739247690000|2025-02-11 04:21:30|||||||||7
1739247700000|2025-02-11 04:21:40|||||||||2
1739247730000|2025-02-11 04:22:10|||||||||15
1739247740000|2025-02-11 04:22:20|6053.29|6052.59|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|10
1739247750000|2025-02-11 04:22:30|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|12
1739247760000|2025-02-11 04:22:40|6053.29|6052.59|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|6
1739247780000|2025-02-11 04:23:00|6053.66|6052.96|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|18
1739247790000|2025-02-11 04:23:10|||||||||1
1739247830000|2025-02-11 04:23:50|||||||||1
1739247840000|2025-02-11 04:24:00|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|4
1739247850000|2025-02-11 04:24:10|6054.29|6053.59|6054.16|6053.46|6054.29|6053.59|6054.04|6053.34|12
1739247860000|2025-02-11 04:24:20|6054.04|6053.34|6054.16|6053.46|6054.16|6053.46|6054.04|6053.34|1
1739247870000|2025-02-11 04:24:30|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|1
1739247880000|2025-02-11 04:24:40|||||||||1
1739247890000|2025-02-11 04:24:50|||||||||8
1739247920000|2025-02-11 04:25:20|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|17
1739247930000|2025-02-11 04:25:30|||||||||4
1739247940000|2025-02-11 04:25:40|||||||||2
1739247950000|2025-02-11 04:25:50|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|7
1739247980000|2025-02-11 04:26:20|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|7
1739247990000|2025-02-11 04:26:30|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|2
1739248000000|2025-02-11 04:26:40|6053.54|6052.84|6053.79|6053.09|6053.79|6053.09|6053.54|6052.84|3
1739248030000|2025-02-11 04:27:10|6053.91|6053.21|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|11
1739248040000|2025-02-11 04:27:20|6053.91|6053.21|6053.79|6053.09|6053.91|6053.21|6053.79|6053.09|1
1739248050000|2025-02-11 04:27:30|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|3
1739248060000|2025-02-11 04:27:40|||||||||2
1739248080000|2025-02-11 04:28:00|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|7
1739248090000|2025-02-11 04:28:10|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|4
1739248140000|2025-02-11 04:29:00|6053.91|6053.21|6053.91|6053.21|6053.91|6053.21|6053.91|6053.21|4
1739248150000|2025-02-11 04:29:10|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|1
1739248160000|2025-02-11 04:29:20|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|1
1739248170000|2025-02-11 04:29:30|||||||||5
1739248180000|2025-02-11 04:29:40|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|5
1739248200000|2025-02-11 04:30:00|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|9
1739248220000|2025-02-11 04:30:20|||||||||3
1739248240000|2025-02-11 04:30:40|||||||||1
1739248250000|2025-02-11 04:30:50|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|10
1739248270000|2025-02-11 04:31:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6
1739248280000|2025-02-11 04:31:20|||||||||5
1739248290000|2025-02-11 04:31:30|||||||||1
1739248300000|2025-02-11 04:31:40|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|6053.66|6052.96|25
1739248310000|2025-02-11 04:31:50|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|0
1739248320000|2025-02-11 04:32:00|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|11
1739248330000|2025-02-11 04:32:10|6053.79|6053.09|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|15
1739248340000|2025-02-11 04:32:20|||||||||1
1739248350000|2025-02-11 04:32:30|||||||||7
1739248360000|2025-02-11 04:32:40|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|5
1739248390000|2025-02-11 04:33:10|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|18
1739248480000|2025-02-11 04:34:40|||||||||3
1739248500000|2025-02-11 04:35:00|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|13
1739248510000|2025-02-11 04:35:10|||||||||3
1739248520000|2025-02-11 04:35:20|||||||||1
1739248530000|2025-02-11 04:35:30|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|41
1739248550000|2025-02-11 04:35:50|6053.54|6052.84|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|15
1739248560000|2025-02-11 04:36:00|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|12
1739248570000|2025-02-11 04:36:10|||||||||1
1739248600000|2025-02-11 04:36:40|||||||||1
1739248610000|2025-02-11 04:36:50|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|16
1739248620000|2025-02-11 04:37:00|6053.79|6053.09|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|7
1739248640000|2025-02-11 04:37:20|||||||||1
1739248650000|2025-02-11 04:37:30|||||||||1
1739248660000|2025-02-11 04:37:40|||||||||1
1739248670000|2025-02-11 04:37:50|||||||||1
1739248690000|2025-02-11 04:38:10|6053.29|6052.59|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|10
1739248700000|2025-02-11 04:38:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|7
1739248710000|2025-02-11 04:38:30|||||||||1
1739248720000|2025-02-11 04:38:40|||||||||1
1739248730000|2025-02-11 04:38:50|||||||||1
1739248740000|2025-02-11 04:39:00|||||||||4
1739248750000|2025-02-11 04:39:10|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|61
1739248760000|2025-02-11 04:39:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|25
1739248790000|2025-02-11 04:39:50|6053.16|6052.46|6053.16|6052.46|6053.16|6052.46|6053.16|6052.46|19
1739248800000|2025-02-11 04:40:00|6053.29|6052.59|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|4
1739248810000|2025-02-11 04:40:10|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|7
1739248830000|2025-02-11 04:40:30|6053.41|6052.71|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|10
1739248840000|2025-02-11 04:40:40|||||||||2
1739248870000|2025-02-11 04:41:10|6053.16|6052.46|6053.04|6052.34|6053.16|6052.46|6053.04|6052.34|9
1739248880000|2025-02-11 04:41:20|||||||||1
1739248900000|2025-02-11 04:41:40|||||||||2
1739248920000|2025-02-11 04:42:00|||||||||10
1739248950000|2025-02-11 04:42:30|||||||||7
1739248960000|2025-02-11 04:42:40|6052.91|6052.21|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|14
1739248970000|2025-02-11 04:42:50|6052.91|6052.21|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|8
1739249000000|2025-02-11 04:43:20|||||||||3
1739249010000|2025-02-11 04:43:30|||||||||3
1739249040000|2025-02-11 04:44:00|||||||||3
1739249090000|2025-02-11 04:44:50|||||||||6
1739249100000|2025-02-11 04:45:00|||||||||6
1739249110000|2025-02-11 04:45:10|||||||||3
1739249120000|2025-02-11 04:45:20|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|32
1739249130000|2025-02-11 04:45:30|6052.91|6052.21|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|14
1739249150000|2025-02-11 04:45:50|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|14
1739249170000|2025-02-11 04:46:10|||||||||6
1739249180000|2025-02-11 04:46:20|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|17
1739249190000|2025-02-11 04:46:30|6052.91|6052.21|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|5
1739249200000|2025-02-11 04:46:40|6052.66|6051.96|6052.79|6052.09|6052.79|6052.09|6052.66|6051.96|4
1739249220000|2025-02-11 04:47:00|||||||||1
1739249240000|2025-02-11 04:47:20|||||||||9
1739249280000|2025-02-11 04:48:00|||||||||2
1739249290000|2025-02-11 04:48:10|6052.66|6051.96|6052.66|6051.96|6052.66|6051.96|6052.66|6051.96|5
1739249300000|2025-02-11 04:48:20|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|0
1739249310000|2025-02-11 04:48:30|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|1
1739249340000|2025-02-11 04:49:00|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|8
1739249350000|2025-02-11 04:49:10|||||||||5
1739249420000|2025-02-11 04:50:20|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|9
1739249430000|2025-02-11 04:50:30|||||||||1
1739249440000|2025-02-11 04:50:40|6053.16|6052.46|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|16
1739249450000|2025-02-11 04:50:50|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|7
1739249460000|2025-02-11 04:51:00|6053.16|6052.46|6053.04|6052.34|6053.16|6052.46|6053.04|6052.34|8
1739249470000|2025-02-11 04:51:10|||||||||4
1739249480000|2025-02-11 04:51:20|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|4
1739249500000|2025-02-11 04:51:40|||||||||2
1739249530000|2025-02-11 04:52:10|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|15
1739249540000|2025-02-11 04:52:20|||||||||1
1739249560000|2025-02-11 04:52:40|||||||||19
1739249570000|2025-02-11 04:52:50|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|11
1739249590000|2025-02-11 04:53:10|||||||||1
1739249610000|2025-02-11 04:53:30|||||||||1
1739249630000|2025-02-11 04:53:50|6052.66|6051.96|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|10
1739249640000|2025-02-11 04:54:00|||||||||2
1739249660000|2025-02-11 04:54:20|6052.79|6052.09|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|18
1739249670000|2025-02-11 04:54:30|||||||||1
1739249710000|2025-02-11 04:55:10|||||||||1
1739249720000|2025-02-11 04:55:20|||||||||19
1739249740000|2025-02-11 04:55:40|||||||||1
1739249750000|2025-02-11 04:55:50|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|3
1739249780000|2025-02-11 04:56:20|||||||||3
1739249800000|2025-02-11 04:56:40|6052.66|6051.96|6053.04|6052.34|6053.04|6052.34|6052.66|6051.96|33
1739249820000|2025-02-11 04:57:00|||||||||5
1739249830000|2025-02-11 04:57:10|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|8
1739249840000|2025-02-11 04:57:20|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|2
1739249850000|2025-02-11 04:57:30|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.91|6052.21|5
1739249870000|2025-02-11 04:57:50|||||||||2
1739249890000|2025-02-11 04:58:10|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|9
1739249900000|2025-02-11 04:58:20|||||||||1
1739249920000|2025-02-11 04:58:40|||||||||4
1739249930000|2025-02-11 04:58:50|||||||||2
1739249940000|2025-02-11 04:59:00|6053.16|6052.46|6053.04|6052.34|6053.16|6052.46|6053.04|6052.34|3
1739249980000|2025-02-11 04:59:40|||||||||1
1739249990000|2025-02-11 04:59:50|||||||||1
1739250000000|2025-02-11 05:00:00|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|9
1739250010000|2025-02-11 05:00:10|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|15
1739250030000|2025-02-11 05:00:30|||||||||14
1739250060000|2025-02-11 05:01:00|||||||||1
1739250090000|2025-02-11 05:01:30|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|11
1739250100000|2025-02-11 05:01:40|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|22
1739250110000|2025-02-11 05:01:50|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|17
1739250120000|2025-02-11 05:02:00|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|13
1739250130000|2025-02-11 05:02:10|||||||||4
1739250150000|2025-02-11 05:02:30|||||||||4
1739250160000|2025-02-11 05:02:40|||||||||4
1739250170000|2025-02-11 05:02:50|6053.79|6053.09|6053.91|6053.21|6054.04|6053.34|6053.79|6053.09|13
1739250180000|2025-02-11 05:03:00|6054.04|6053.34|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|2
1739250190000|2025-02-11 05:03:10|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|6054.04|6053.34|5
1739250210000|2025-02-11 05:03:30|||||||||1
1739250230000|2025-02-11 05:03:50|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|19
1739250240000|2025-02-11 05:04:00|6054.54|6053.84|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|95
1739250250000|2025-02-11 05:04:10|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|30
1739250260000|2025-02-11 05:04:20|||||||||5
1739250270000|2025-02-11 05:04:30|||||||||1
1739250290000|2025-02-11 05:04:50|6054.91|6054.21|6054.79|6054.09|6054.91|6054.21|6054.79|6054.09|7
1739250300000|2025-02-11 05:05:00|6054.91|6054.21|6055.29|6054.59|6055.29|6054.59|6054.91|6054.21|42
1739250310000|2025-02-11 05:05:10|6055.41|6054.71|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|2
1739250320000|2025-02-11 05:05:20|6055.41|6054.71|6055.54|6054.84|6055.54|6054.84|6055.41|6054.71|22
1739250330000|2025-02-11 05:05:30|||||||||9
1739250340000|2025-02-11 05:05:40|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|27
1739250350000|2025-02-11 05:05:50|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|25
1739250360000|2025-02-11 05:06:00|6055.79|6055.09|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|23
1739250370000|2025-02-11 05:06:10|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|1
1739250380000|2025-02-11 05:06:20|||||||||6
1739250390000|2025-02-11 05:06:30|||||||||1
1739250400000|2025-02-11 05:06:40|6055.66|6054.96|6055.54|6054.84|6055.66|6054.96|6055.54|6054.84|7
1739250410000|2025-02-11 05:06:50|6055.66|6054.96|6055.66|6054.96|6055.79|6055.09|6055.66|6054.96|10
1739250420000|2025-02-11 05:07:00|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|0
1739250430000|2025-02-11 05:07:10|||||||||1
1739250450000|2025-02-11 05:07:30|||||||||10
1739250470000|2025-02-11 05:07:50|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|17
1739250480000|2025-02-11 05:08:00|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|11
1739250490000|2025-02-11 05:08:10|6055.54|6054.84|6055.66|6054.96|6055.79|6055.09|6055.54|6054.84|8
1739250500000|2025-02-11 05:08:20|6055.54|6054.84|6055.66|6054.96|6055.66|6054.96|6055.54|6054.84|3
1739250510000|2025-02-11 05:08:30|6055.79|6055.09|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|7
1739250520000|2025-02-11 05:08:40|||||||||2
1739250530000|2025-02-11 05:08:50|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|8
1739250580000|2025-02-11 05:09:40|||||||||6
1739250590000|2025-02-11 05:09:50|6055.66|6054.96|6055.79|6055.09|6055.79|6055.09|6055.66|6054.96|9
1739250600000|2025-02-11 05:10:00|||||||||1
1739250610000|2025-02-11 05:10:10|||||||||3
1739250620000|2025-02-11 05:10:20|||||||||6
1739250630000|2025-02-11 05:10:30|||||||||3
1739250650000|2025-02-11 05:10:50|||||||||36
1739250660000|2025-02-11 05:11:00|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|27
1739250670000|2025-02-11 05:11:10|||||||||9
1739250680000|2025-02-11 05:11:20|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|15
1739250690000|2025-02-11 05:11:30|6055.29|6054.59|6055.41|6054.71|6055.54|6054.84|6055.29|6054.59|7
1739250700000|2025-02-11 05:11:40|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|0
1739250710000|2025-02-11 05:11:50|6055.41|6054.71|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|12
1739250720000|2025-02-11 05:12:00|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|10
1739250740000|2025-02-11 05:12:20|||||||||2
1739250760000|2025-02-11 05:12:40|||||||||1
1739250770000|2025-02-11 05:12:50|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|43
1739250780000|2025-02-11 05:13:00|||||||||22
1739250790000|2025-02-11 05:13:10|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|32
1739250800000|2025-02-11 05:13:20|||||||||12
1739250810000|2025-02-11 05:13:30|||||||||1
1739250820000|2025-02-11 05:13:40|||||||||3
1739250830000|2025-02-11 05:13:50|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|15
1739250840000|2025-02-11 05:14:00|6054.79|6054.09|6055.04|6054.34|6055.29|6054.59|6054.79|6054.09|26
1739250850000|2025-02-11 05:14:10|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|12
1739250890000|2025-02-11 05:14:50|6055.29|6054.59|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|29
1739250900000|2025-02-11 05:15:00|6055.29|6054.59|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|4
1739250910000|2025-02-11 05:15:10|||||||||3
1739250920000|2025-02-11 05:15:20|||||||||2
1739250950000|2025-02-11 05:15:50|||||||||7
1739250960000|2025-02-11 05:16:00|||||||||13
1739250970000|2025-02-11 05:16:10|||||||||14
1739250980000|2025-02-11 05:16:20|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|8
1739250990000|2025-02-11 05:16:30|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|4
1739251010000|2025-02-11 05:16:50|||||||||19
1739251030000|2025-02-11 05:17:10|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|10
1739251040000|2025-02-11 05:17:20|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|2
1739251050000|2025-02-11 05:17:30|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|4
1739251060000|2025-02-11 05:17:40|||||||||9
1739251070000|2025-02-11 05:17:50|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.91|6054.21|6
1739251080000|2025-02-11 05:18:00|||||||||1
1739251100000|2025-02-11 05:18:20|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|18
1739251120000|2025-02-11 05:18:40|6055.16|6054.46|6055.16|6054.46|6055.16|6054.46|6055.16|6054.46|2
1739251130000|2025-02-11 05:18:50|6055.04|6054.34|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|17
1739251140000|2025-02-11 05:19:00|||||||||2
1739251150000|2025-02-11 05:19:10|6055.04|6054.34|6055.16|6054.46|6055.16|6054.46|6055.04|6054.34|11
1739251160000|2025-02-11 05:19:20|6055.04|6054.34|6055.16|6054.46|6055.29|6054.59|6055.04|6054.34|2
1739251170000|2025-02-11 05:19:30|6055.29|6054.59|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|1
1739251200000|2025-02-11 05:20:00|||||||||2
1739251210000|2025-02-11 05:20:10|6055.16|6054.46|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|16
1739251280000|2025-02-11 05:21:20|6054.79|6054.09|6054.79|6054.09|6054.91|6054.21|6054.79|6054.09|18
1739251300000|2025-02-11 05:21:40|6054.91|6054.21|6054.91|6054.21|6054.91|6054.21|6054.91|6054.21|8
1739251310000|2025-02-11 05:21:50|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|13
1739251320000|2025-02-11 05:22:00|||||||||1
1739251330000|2025-02-11 05:22:10|6055.04|6054.34|6054.91|6054.21|6055.04|6054.34|6054.79|6054.09|18
1739251340000|2025-02-11 05:22:20|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|0
1739251350000|2025-02-11 05:22:30|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.91|6054.21|10
1739251360000|2025-02-11 05:22:40|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|3
1739251390000|2025-02-11 05:23:10|||||||||4
1739251400000|2025-02-11 05:23:20|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|9
1739251410000|2025-02-11 05:23:30|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|2
1739251420000|2025-02-11 05:23:40|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|10
1739251430000|2025-02-11 05:23:50|6054.91|6054.21|6054.91|6054.21|6054.91|6054.21|6054.91|6054.21|2
1739251440000|2025-02-11 05:24:00|6055.04|6054.34|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|12
1739251450000|2025-02-11 05:24:10|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|13
1739251460000|2025-02-11 05:24:20|6054.91|6054.21|6054.79|6054.09|6054.91|6054.21|6054.79|6054.09|6
1739251470000|2025-02-11 05:24:30|6054.91|6054.21|6054.91|6054.21|6054.91|6054.21|6054.91|6054.21|4
1739251490000|2025-02-11 05:24:50|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|0
1739251500000|2025-02-11 05:25:00|6055.04|6054.34|6055.16|6054.46|6055.16|6054.46|6055.04|6054.34|15
1739251510000|2025-02-11 05:25:10|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|0
1739251530000|2025-02-11 05:25:30|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|3
1739251540000|2025-02-11 05:25:40|||||||||1
1739251560000|2025-02-11 05:26:00|||||||||1
1739251580000|2025-02-11 05:26:20|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|12
1739251600000|2025-02-11 05:26:40|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|8
1739251610000|2025-02-11 05:26:50|||||||||4
1739251620000|2025-02-11 05:27:00|||||||||2
1739251670000|2025-02-11 05:27:50|||||||||15
1739251680000|2025-02-11 05:28:00|||||||||12
1739251690000|2025-02-11 05:28:10|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|5
1739251700000|2025-02-11 05:28:20|6055.04|6054.34|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|14
1739251710000|2025-02-11 05:28:30|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|8
1739251720000|2025-02-11 05:28:40|||||||||2
1739251730000|2025-02-11 05:28:50|||||||||1
1739251750000|2025-02-11 05:29:10|||||||||5
1739251760000|2025-02-11 05:29:20|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|9
1739251770000|2025-02-11 05:29:30|6055.29|6054.59|6055.16|6054.46|6055.29|6054.59|6055.04|6054.34|13
1739251790000|2025-02-11 05:29:50|6055.29|6054.59|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|2
1739251800000|2025-02-11 05:30:00|6055.16|6054.46|6055.41|6054.71|6055.41|6054.71|6055.16|6054.46|20
1739251810000|2025-02-11 05:30:10|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|3
1739251820000|2025-02-11 05:30:20|||||||||3
1739251830000|2025-02-11 05:30:30|6055.66|6054.96|6055.66|6054.96|6055.66|6054.96|6055.54|6054.84|15
1739251840000|2025-02-11 05:30:40|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|4
1739251860000|2025-02-11 05:31:00|6055.54|6054.84|6055.66|6054.96|6055.66|6054.96|6055.54|6054.84|11
1739251870000|2025-02-11 05:31:10|6055.79|6055.09|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|4
1739251910000|2025-02-11 05:31:50|6055.66|6054.96|6055.66|6054.96|6055.66|6054.96|6055.54|6054.84|4
1739251920000|2025-02-11 05:32:00|6055.79|6055.09|6055.41|6054.71|6055.79|6055.09|6055.41|6054.71|18
1739251930000|2025-02-11 05:32:10|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6
1739251940000|2025-02-11 05:32:20|||||||||1
1739251950000|2025-02-11 05:32:30|||||||||2
1739251980000|2025-02-11 05:33:00|6055.29|6054.59|6055.41|6054.71|6055.41|6054.71|6055.29|6054.59|10
1739251990000|2025-02-11 05:33:10|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|2
1739252000000|2025-02-11 05:33:20|6055.29|6054.59|6055.41|6054.71|6055.41|6054.71|6055.29|6054.59|6
1739252010000|2025-02-11 05:33:30|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|4
1739252040000|2025-02-11 05:34:00|||||||||3
1739252050000|2025-02-11 05:34:10|6055.29|6054.59|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|19
1739252060000|2025-02-11 05:34:20|||||||||24
1739252070000|2025-02-11 05:34:30|||||||||1
1739252100000|2025-02-11 05:35:00|||||||||5
1739252110000|2025-02-11 05:35:10|6055.41|6054.71|6055.41|6054.71|6055.41|6054.71|6055.41|6054.71|6
1739252120000|2025-02-11 05:35:20|6055.29|6054.59|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|11
1739252150000|2025-02-11 05:35:50|||||||||1
1739252200000|2025-02-11 05:36:40|||||||||3
1739252210000|2025-02-11 05:36:50|||||||||2
1739252220000|2025-02-11 05:37:00|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|12
1739252230000|2025-02-11 05:37:10|||||||||1
1739252240000|2025-02-11 05:37:20|||||||||1
1739252280000|2025-02-11 05:38:00|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|7
1739252290000|2025-02-11 05:38:10|||||||||1
1739252300000|2025-02-11 05:38:20|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|10
1739252310000|2025-02-11 05:38:30|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|14
1739252320000|2025-02-11 05:38:40|||||||||1
1739252340000|2025-02-11 05:39:00|6055.41|6054.71|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|5
1739252350000|2025-02-11 05:39:10|6055.41|6054.71|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|11
1739252360000|2025-02-11 05:39:20|||||||||1
1739252370000|2025-02-11 05:39:30|6055.41|6054.71|6055.41|6054.71|6055.41|6054.71|6055.41|6054.71|2
1739252380000|2025-02-11 05:39:40|6055.29|6054.59|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|0
1739252410000|2025-02-11 05:40:10|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|10
1739252430000|2025-02-11 05:40:30|||||||||2
1739252490000|2025-02-11 05:41:30|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|8
1739252500000|2025-02-11 05:41:40|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|13
1739252510000|2025-02-11 05:41:50|||||||||5
1739252530000|2025-02-11 05:42:10|||||||||1
1739252540000|2025-02-11 05:42:20|||||||||3
1739252550000|2025-02-11 05:42:30|||||||||2
1739252560000|2025-02-11 05:42:40|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|7
1739252570000|2025-02-11 05:42:50|||||||||1
1739252590000|2025-02-11 05:43:10|||||||||18
1739252600000|2025-02-11 05:43:20|||||||||20
1739252610000|2025-02-11 05:43:30|6054.91|6054.21|6054.91|6054.21|6054.91|6054.21|6054.91|6054.21|4
1739252620000|2025-02-11 05:43:40|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|4
1739252630000|2025-02-11 05:43:50|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|15
1739252640000|2025-02-11 05:44:00|||||||||3
1739252650000|2025-02-11 05:44:10|||||||||3
1739252680000|2025-02-11 05:44:40|||||||||3
1739252710000|2025-02-11 05:45:10|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|33
1739252720000|2025-02-11 05:45:20|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|20
1739252730000|2025-02-11 05:45:30|||||||||1
1739252750000|2025-02-11 05:45:50|||||||||1
1739252760000|2025-02-11 05:46:00|||||||||2
1739252770000|2025-02-11 05:46:10|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.16|6054.46|13
1739252780000|2025-02-11 05:46:20|6055.04|6054.34|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|16
1739252790000|2025-02-11 05:46:30|6055.41|6054.71|6055.29|6054.59|6055.41|6054.71|6055.29|6054.59|19
1739252800000|2025-02-11 05:46:40|||||||||5
1739252810000|2025-02-11 05:46:50|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|10
1739252820000|2025-02-11 05:47:00|||||||||1
1739252830000|2025-02-11 05:47:10|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|9
1739252850000|2025-02-11 05:47:30|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|4
1739252870000|2025-02-11 05:47:50|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|11
1739252900000|2025-02-11 05:48:20|||||||||2
1739252910000|2025-02-11 05:48:30|||||||||1
1739252920000|2025-02-11 05:48:40|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|16
1739252940000|2025-02-11 05:49:00|||||||||4
1739252960000|2025-02-11 05:49:20|6054.79|6054.09|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|12
1739252980000|2025-02-11 05:49:40|6054.91|6054.21|6054.79|6054.09|6054.91|6054.21|6054.79|6054.09|8
1739253000000|2025-02-11 05:50:00|||||||||3
1739253010000|2025-02-11 05:50:10|6054.91|6054.21|6054.79|6054.09|6055.04|6054.34|6054.79|6054.09|4
1739253050000|2025-02-11 05:50:50|6054.91|6054.21|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|7
1739253100000|2025-02-11 05:51:40|6054.79|6054.09|6054.66|6053.96|6054.79|6054.09|6054.66|6053.96|52
1739253110000|2025-02-11 05:51:50|6054.79|6054.09|6054.91|6054.21|6054.91|6054.21|6054.79|6054.09|11
1739253120000|2025-02-11 05:52:00|6054.79|6054.09|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|3
1739253150000|2025-02-11 05:52:30|6054.79|6054.09|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|67
1739253160000|2025-02-11 05:52:40|||||||||2
1739253220000|2025-02-11 05:53:40|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|22
1739253230000|2025-02-11 05:53:50|||||||||8
1739253240000|2025-02-11 05:54:00|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|10
1739253250000|2025-02-11 05:54:10|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|11
1739253260000|2025-02-11 05:54:20|||||||||1
1739253300000|2025-02-11 05:55:00|||||||||2
1739253340000|2025-02-11 05:55:40|6054.91|6054.21|6054.79|6054.09|6054.91|6054.21|6054.79|6054.09|31
1739253350000|2025-02-11 05:55:50|||||||||2
1739253360000|2025-02-11 05:56:00|6055.04|6054.34|6055.04|6054.34|6055.04|6054.34|6054.91|6054.21|8
1739253370000|2025-02-11 05:56:10|6054.79|6054.09|6055.04|6054.34|6055.04|6054.34|6054.79|6054.09|4
1739253380000|2025-02-11 05:56:20|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|42
1739253390000|2025-02-11 05:56:30|6054.29|6053.59|6054.54|6053.84|6054.54|6053.84|6054.29|6053.59|34
1739253410000|2025-02-11 05:56:50|||||||||8
1739253440000|2025-02-11 05:57:20|6054.79|6054.09|6054.41|6053.71|6054.79|6054.09|6054.41|6053.71|40
1739253450000|2025-02-11 05:57:30|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|0
1739253470000|2025-02-11 05:57:50|||||||||12
1739253480000|2025-02-11 05:58:00|||||||||8
1739253490000|2025-02-11 05:58:10|6054.66|6053.96|6054.66|6053.96|6054.66|6053.96|6054.66|6053.96|7
1739253500000|2025-02-11 05:58:20|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|4
1739253530000|2025-02-11 05:58:50|||||||||1
1739253540000|2025-02-11 05:59:00|||||||||1
1739253560000|2025-02-11 05:59:20|||||||||5
1739253570000|2025-02-11 05:59:30|6054.66|6053.96|6054.66|6053.96|6054.66|6053.96|6054.66|6053.96|4
1739253580000|2025-02-11 05:59:40|6054.54|6053.84|6054.54|6053.84|6054.66|6053.96|6054.54|6053.84|21
1739253620000|2025-02-11 06:00:20|||||||||3
1739253630000|2025-02-11 06:00:30|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|13
1739253640000|2025-02-11 06:00:40|6054.41|6053.71|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|21
1739253660000|2025-02-11 06:01:00|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|16
1739253670000|2025-02-11 06:01:10|||||||||1
1739253690000|2025-02-11 06:01:30|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|6054.79|6054.09|20
1739253700000|2025-02-11 06:01:40|6054.54|6053.84|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|6
1739253710000|2025-02-11 06:01:50|||||||||1
1739253720000|2025-02-11 06:02:00|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|4
1739253730000|2025-02-11 06:02:10|6054.41|6053.71|6054.41|6053.71|6054.41|6053.71|6054.29|6053.59|19
1739253740000|2025-02-11 06:02:20|6054.29|6053.59|6054.41|6053.71|6054.41|6053.71|6054.29|6053.59|21
1739253750000|2025-02-11 06:02:30|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|6054.54|6053.84|0
1739253760000|2025-02-11 06:02:40|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|6054.29|6053.59|24
1739253770000|2025-02-11 06:02:50|6054.54|6053.84|6054.29|6053.59|6054.54|6053.84|6054.29|6053.59|51
1739253780000|2025-02-11 06:03:00|6054.16|6053.46|6054.29|6053.59|6054.29|6053.59|6054.16|6053.46|15
1739253820000|2025-02-11 06:03:40|||||||||1
1739253830000|2025-02-11 06:03:50|6053.91|6053.21|6053.29|6052.59|6054.04|6053.34|6053.29|6052.59|106
1739253840000|2025-02-11 06:04:00|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|47
1739253850000|2025-02-11 06:04:10|6053.29|6052.59|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|64
1739253860000|2025-02-11 06:04:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|112
1739253870000|2025-02-11 06:04:30|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|33
1739253880000|2025-02-11 06:04:40|||||||||2
1739253890000|2025-02-11 06:04:50|6053.41|6052.71|6053.29|6052.59|6053.41|6052.71|6053.29|6052.59|27
1739253900000|2025-02-11 06:05:00|||||||||7
1739253910000|2025-02-11 06:05:10|||||||||9
1739253920000|2025-02-11 06:05:20|6053.41|6052.71|6053.29|6052.59|6053.41|6052.71|6053.29|6052.59|11
1739253930000|2025-02-11 06:05:30|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|9
1739253940000|2025-02-11 06:05:40|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|14
1739253950000|2025-02-11 06:05:50|||||||||2
1739253960000|2025-02-11 06:06:00|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.79|6053.09|36
1739253970000|2025-02-11 06:06:10|6053.79|6053.09|6053.91|6053.21|6053.91|6053.21|6053.79|6053.09|10
1739253980000|2025-02-11 06:06:20|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|1
1739253990000|2025-02-11 06:06:30|6053.54|6052.84|6053.66|6052.96|6053.66|6052.96|6053.54|6052.84|14
1739254000000|2025-02-11 06:06:40|6053.79|6053.09|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|3
1739254010000|2025-02-11 06:06:50|||||||||2
1739254020000|2025-02-11 06:07:00|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|12
1739254030000|2025-02-11 06:07:10|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|8
1739254040000|2025-02-11 06:07:20|||||||||2
1739254050000|2025-02-11 06:07:30|||||||||31
1739254060000|2025-02-11 06:07:40|||||||||1
1739254080000|2025-02-11 06:08:00|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|5
1739254090000|2025-02-11 06:08:10|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|67
1739254100000|2025-02-11 06:08:20|6053.29|6052.59|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|5
1739254110000|2025-02-11 06:08:30|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|5
1739254120000|2025-02-11 06:08:40|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|0
1739254140000|2025-02-11 06:09:00|6053.66|6052.96|6053.54|6052.84|6053.66|6052.96|6053.54|6052.84|3
1739254160000|2025-02-11 06:09:20|||||||||1
1739254170000|2025-02-11 06:09:30|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|5
1739254210000|2025-02-11 06:10:10|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|28
1739254220000|2025-02-11 06:10:20|6053.29|6052.59|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|1
1739254230000|2025-02-11 06:10:30|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6
1739254240000|2025-02-11 06:10:40|||||||||3
1739254260000|2025-02-11 06:11:00|||||||||14
1739254270000|2025-02-11 06:11:10|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|15
1739254280000|2025-02-11 06:11:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|43
1739254290000|2025-02-11 06:11:30|6053.04|6052.34|6053.04|6052.34|6053.16|6052.46|6053.04|6052.34|8
1739254300000|2025-02-11 06:11:40|||||||||6
1739254310000|2025-02-11 06:11:50|6052.91|6052.21|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|21
1739254320000|2025-02-11 06:12:00|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|18
1739254330000|2025-02-11 06:12:10|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|5
1739254340000|2025-02-11 06:12:20|||||||||4
1739254370000|2025-02-11 06:12:50|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6
1739254380000|2025-02-11 06:13:00|||||||||1
1739254390000|2025-02-11 06:13:10|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|5
1739254400000|2025-02-11 06:13:20|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|3
1739254410000|2025-02-11 06:13:30|6052.91|6052.21|6052.79|6052.09|6053.04|6052.34|6052.79|6052.09|2
1739254430000|2025-02-11 06:13:50|||||||||29
1739254440000|2025-02-11 06:14:00|||||||||36
1739254450000|2025-02-11 06:14:10|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|22
1739254460000|2025-02-11 06:14:20|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|2
1739254480000|2025-02-11 06:14:40|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|9
1739254490000|2025-02-11 06:14:50|6052.79|6052.09|6052.66|6051.96|6052.79|6052.09|6052.66|6051.96|13
1739254500000|2025-02-11 06:15:00|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|3
1739254530000|2025-02-11 06:15:30|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|18
1739254550000|2025-02-11 06:15:50|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.54|6050.84|107
1739254560000|2025-02-11 06:16:00|6051.54|6050.84|6051.54|6050.84|6051.66|6050.96|6051.54|6050.84|10
1739254570000|2025-02-11 06:16:10|||||||||8
1739254580000|2025-02-11 06:16:20|||||||||11
1739254590000|2025-02-11 06:16:30|||||||||26
1739254600000|2025-02-11 06:16:40|||||||||1
1739254610000|2025-02-11 06:16:50|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|20
1739254620000|2025-02-11 06:17:00|6051.04|6050.34|6050.91|6050.21|6051.04|6050.34|6050.79|6050.09|60
1739254630000|2025-02-11 06:17:10|6050.79|6050.09|6050.79|6050.09|6051.04|6050.34|6050.66|6049.96|21
1739254640000|2025-02-11 06:17:20|6050.66|6049.96|6050.79|6050.09|6050.79|6050.09|6050.54|6049.84|34
1739254650000|2025-02-11 06:17:30|6051.16|6050.46|6051.16|6050.46|6051.16|6050.46|6051.16|6050.46|12
1739254660000|2025-02-11 06:17:40|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6050.91|6050.21|3
1739254670000|2025-02-11 06:17:50|6051.29|6050.59|6051.16|6050.46|6051.29|6050.59|6051.16|6050.46|7
1739254680000|2025-02-11 06:18:00|6051.04|6050.34|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|3
1739254690000|2025-02-11 06:18:10|||||||||5
1739254700000|2025-02-11 06:18:20|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|10
1739254710000|2025-02-11 06:18:30|6051.29|6050.59|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|9
1739254720000|2025-02-11 06:18:40|||||||||7
1739254730000|2025-02-11 06:18:50|6051.41|6050.71|6051.29|6050.59|6051.41|6050.71|6051.29|6050.59|2
1739254740000|2025-02-11 06:19:00|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|5
1739254770000|2025-02-11 06:19:30|6051.41|6050.71|6051.29|6050.59|6051.41|6050.71|6051.29|6050.59|9
1739254780000|2025-02-11 06:19:40|||||||||3
1739254810000|2025-02-11 06:20:10|6051.54|6050.84|6051.79|6051.09|6051.79|6051.09|6051.54|6050.84|13
1739254830000|2025-02-11 06:20:30|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|8
1739254840000|2025-02-11 06:20:40|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|5
1739254850000|2025-02-11 06:20:50|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|7
1739254860000|2025-02-11 06:21:00|6051.66|6050.96|6052.04|6051.34|6052.04|6051.34|6051.66|6050.96|20
1739254870000|2025-02-11 06:21:10|||||||||21
1739254900000|2025-02-11 06:21:40|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|18
1739254920000|2025-02-11 06:22:00|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|14
1739254930000|2025-02-11 06:22:10|||||||||6
1739254940000|2025-02-11 06:22:20|||||||||2
1739254950000|2025-02-11 06:22:30|||||||||1
1739254970000|2025-02-11 06:22:50|||||||||14
1739254980000|2025-02-11 06:23:00|6052.66|6051.96|6052.79|6052.09|6052.79|6052.09|6052.54|6051.84|6
1739255010000|2025-02-11 06:23:30|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.91|6052.21|3
1739255030000|2025-02-11 06:23:50|||||||||3
1739255040000|2025-02-11 06:24:00|6052.79|6052.09|6052.54|6051.84|6052.79|6052.09|6052.04|6051.34|40
1739255050000|2025-02-11 06:24:10|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|16
1739255070000|2025-02-11 06:24:30|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|1
1739255080000|2025-02-11 06:24:40|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|4
1739255090000|2025-02-11 06:24:50|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.66|6051.96|5
1739255140000|2025-02-11 06:25:40|6052.66|6051.96|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|1
1739255150000|2025-02-11 06:25:50|6052.66|6051.96|6052.54|6051.84|6052.79|6052.09|6052.54|6051.84|7
1739255160000|2025-02-11 06:26:00|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|4
1739255170000|2025-02-11 06:26:10|||||||||1
1739255180000|2025-02-11 06:26:20|6052.54|6051.84|6052.79|6052.09|6052.79|6052.09|6052.54|6051.84|10
1739255200000|2025-02-11 06:26:40|6053.04|6052.34|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|20
1739255220000|2025-02-11 06:27:00|||||||||21
1739255230000|2025-02-11 06:27:10|||||||||1
1739255240000|2025-02-11 06:27:20|6053.16|6052.46|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|5
1739255250000|2025-02-11 06:27:30|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|2
1739255260000|2025-02-11 06:27:40|||||||||1
1739255270000|2025-02-11 06:27:50|||||||||3
1739255280000|2025-02-11 06:28:00|||||||||4
1739255290000|2025-02-11 06:28:10|||||||||1
1739255310000|2025-02-11 06:28:30|||||||||2
1739255320000|2025-02-11 06:28:40|||||||||7
1739255350000|2025-02-11 06:29:10|6052.91|6052.21|6052.91|6052.21|6052.91|6052.21|6052.91|6052.21|7
1739255360000|2025-02-11 06:29:20|6052.79|6052.09|6052.54|6051.84|6052.79|6052.09|6052.54|6051.84|3
1739255370000|2025-02-11 06:29:30|||||||||8
1739255400000|2025-02-11 06:30:00|6052.29|6051.59|6052.41|6051.71|6052.54|6051.84|6052.29|6051.59|24
1739255410000|2025-02-11 06:30:10|6052.54|6051.84|6052.29|6051.59|6052.54|6051.84|6052.29|6051.59|6
1739255420000|2025-02-11 06:30:20|6052.41|6051.71|6052.29|6051.59|6052.41|6051.71|6052.29|6051.59|4
1739255430000|2025-02-11 06:30:30|||||||||15
1739255440000|2025-02-11 06:30:40|||||||||1
1739255450000|2025-02-11 06:30:50|||||||||1
1739255460000|2025-02-11 06:31:00|6052.54|6051.84|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|9
1739255470000|2025-02-11 06:31:10|6052.41|6051.71|6052.54|6051.84|6052.79|6052.09|6052.41|6051.71|9
1739255500000|2025-02-11 06:31:40|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|2
1739255510000|2025-02-11 06:31:50|6052.54|6051.84|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|16
1739255520000|2025-02-11 06:32:00|6052.41|6051.71|6052.54|6051.84|6052.54|6051.84|6052.41|6051.71|0
1739255550000|2025-02-11 06:32:30|||||||||7
1739255570000|2025-02-11 06:32:50|||||||||1
1739255630000|2025-02-11 06:33:50|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|13
1739255640000|2025-02-11 06:34:00|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|7
1739255650000|2025-02-11 06:34:10|6052.41|6051.71|6052.54|6051.84|6052.54|6051.84|6052.41|6051.71|5
1739255660000|2025-02-11 06:34:20|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|1
1739255670000|2025-02-11 06:34:30|6052.41|6051.71|6052.54|6051.84|6052.54|6051.84|6052.41|6051.71|0
1739255700000|2025-02-11 06:35:00|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|13
1739255710000|2025-02-11 06:35:10|6052.41|6051.71|6052.29|6051.59|6052.54|6051.84|6052.29|6051.59|5
1739255720000|2025-02-11 06:35:20|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.41|6051.71|2
1739255740000|2025-02-11 06:35:40|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|8
1739255750000|2025-02-11 06:35:50|6052.41|6051.71|6052.29|6051.59|6052.41|6051.71|6052.29|6051.59|20
1739255760000|2025-02-11 06:36:00|6052.41|6051.71|6052.41|6051.71|6052.41|6051.71|6052.29|6051.59|15
1739255770000|2025-02-11 06:36:10|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|5
1739255790000|2025-02-11 06:36:30|6052.66|6051.96|6052.66|6051.96|6052.66|6051.96|6052.66|6051.96|3
1739255800000|2025-02-11 06:36:40|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.66|6051.96|0
1739255840000|2025-02-11 06:37:20|6052.66|6051.96|6052.66|6051.96|6052.66|6051.96|6052.66|6051.96|1
1739255850000|2025-02-11 06:37:30|6052.54|6051.84|6052.29|6051.59|6052.54|6051.84|6052.29|6051.59|8
1739255880000|2025-02-11 06:38:00|||||||||2
1739255900000|2025-02-11 06:38:20|6052.04|6051.34|6051.91|6051.21|6052.04|6051.34|6051.79|6051.09|46
1739255910000|2025-02-11 06:38:30|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|1
1739255950000|2025-02-11 06:39:10|||||||||2
1739256030000|2025-02-11 06:40:30|||||||||1
1739256040000|2025-02-11 06:40:40|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|12
1739256050000|2025-02-11 06:40:50|6051.91|6051.21|6051.79|6051.09|6051.91|6051.21|6051.79|6051.09|0
1739256060000|2025-02-11 06:41:00|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|5
1739256080000|2025-02-11 06:41:20|6051.66|6050.96|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|9
1739256090000|2025-02-11 06:41:30|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6
1739256100000|2025-02-11 06:41:40|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|2
1739256110000|2025-02-11 06:41:50|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6051.91|6051.21|9
1739256120000|2025-02-11 06:42:00|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|3
1739256170000|2025-02-11 06:42:50|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|4
1739256180000|2025-02-11 06:43:00|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|8
1739256190000|2025-02-11 06:43:10|||||||||1
1739256200000|2025-02-11 06:43:20|||||||||1
1739256250000|2025-02-11 06:44:10|||||||||3
1739256300000|2025-02-11 06:45:00|6052.29|6051.59|6051.79|6051.09|6052.29|6051.59|6051.79|6051.09|27
1739256330000|2025-02-11 06:45:30|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|5
1739256340000|2025-02-11 06:45:40|||||||||1
1739256350000|2025-02-11 06:45:50|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|8
1739256360000|2025-02-11 06:46:00|6051.41|6050.71|6051.29|6050.59|6051.41|6050.71|6051.29|6050.59|18
1739256370000|2025-02-11 06:46:10|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|12
1739256380000|2025-02-11 06:46:20|||||||||4
1739256390000|2025-02-11 06:46:30|||||||||4
1739256400000|2025-02-11 06:46:40|||||||||19
1739256420000|2025-02-11 06:47:00|6050.91|6050.21|6051.04|6050.34|6051.04|6050.34|6050.91|6050.21|1
1739256430000|2025-02-11 06:47:10|6050.79|6050.09|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|4
1739256440000|2025-02-11 06:47:20|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|13
1739256490000|2025-02-11 06:48:10|||||||||1
1739256500000|2025-02-11 06:48:20|||||||||3
1739256530000|2025-02-11 06:48:50|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|13
1739256540000|2025-02-11 06:49:00|6051.16|6050.46|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|3
1739256560000|2025-02-11 06:49:20|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|11
1739256570000|2025-02-11 06:49:30|||||||||6
1739256580000|2025-02-11 06:49:40|6050.79|6050.09|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|10
1739256590000|2025-02-11 06:49:50|6050.79|6050.09|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|6
1739256600000|2025-02-11 06:50:00|6050.91|6050.21|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|9
1739256630000|2025-02-11 06:50:30|6050.79|6050.09|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|10
1739256660000|2025-02-11 06:51:00|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|5
1739256670000|2025-02-11 06:51:10|||||||||1
1739256710000|2025-02-11 06:51:50|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|8
1739256730000|2025-02-11 06:52:10|6051.16|6050.46|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|2
1739256740000|2025-02-11 06:52:20|6050.66|6049.96|6050.54|6049.84|6050.79|6050.09|6050.54|6049.84|52
1739256750000|2025-02-11 06:52:30|6050.66|6049.96|6050.54|6049.84|6050.66|6049.96|6050.54|6049.84|0
1739256760000|2025-02-11 06:52:40|||||||||5
1739256780000|2025-02-11 06:53:00|||||||||5
1739256790000|2025-02-11 06:53:10|||||||||5
1739256800000|2025-02-11 06:53:20|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|12
1739256810000|2025-02-11 06:53:30|||||||||1
1739256820000|2025-02-11 06:53:40|6050.54|6049.84|6050.41|6049.71|6050.54|6049.84|6050.41|6049.71|21
1739256830000|2025-02-11 06:53:50|6050.29|6049.59|6050.29|6049.59|6050.41|6049.71|6050.29|6049.59|11
1739256840000|2025-02-11 06:54:00|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|12
1739256860000|2025-02-11 06:54:20|||||||||2
1739256880000|2025-02-11 06:54:40|||||||||2
1739256890000|2025-02-11 06:54:50|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|15
1739256920000|2025-02-11 06:55:20|6050.91|6050.21|6050.79|6050.09|6050.91|6050.21|6050.79|6050.09|43
1739256940000|2025-02-11 06:55:40|||||||||17
1739256950000|2025-02-11 06:55:50|6051.04|6050.34|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|7
1739256960000|2025-02-11 06:56:00|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|12
1739256970000|2025-02-11 06:56:10|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6
1739257010000|2025-02-11 06:56:50|||||||||3
1739257020000|2025-02-11 06:57:00|6050.16|6049.46|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|10
1739257030000|2025-02-11 06:57:10|6050.29|6049.59|6050.16|6049.46|6050.29|6049.59|6050.16|6049.46|20
1739257040000|2025-02-11 06:57:20|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|0
1739257080000|2025-02-11 06:58:00|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|5
1739257090000|2025-02-11 06:58:10|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|5
1739257100000|2025-02-11 06:58:20|||||||||1
1739257120000|2025-02-11 06:58:40|||||||||15
1739257130000|2025-02-11 06:58:50|6050.04|6049.34|6050.16|6049.46|6050.29|6049.59|6050.04|6049.34|7
1739257140000|2025-02-11 06:59:00|6050.29|6049.59|6050.16|6049.46|6050.29|6049.59|6050.16|6049.46|0
1739257150000|2025-02-11 06:59:10|6050.04|6049.34|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|1
1739257160000|2025-02-11 06:59:20|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|1
1739257170000|2025-02-11 06:59:30|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|1
1739257180000|2025-02-11 06:59:40|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|7
1739257190000|2025-02-11 06:59:50|||||||||2
1739257200000|2025-02-11 07:00:00|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|14
1739257210000|2025-02-11 07:00:10|6050.16|6049.46|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|13
1739257220000|2025-02-11 07:00:20|||||||||3
1739257230000|2025-02-11 07:00:30|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|39
1739257240000|2025-02-11 07:00:40|6049.41|6048.71|6048.54|6047.84|6049.41|6048.71|6048.54|6047.84|275
1739257250000|2025-02-11 07:00:50|6048.29|6047.59|6048.54|6047.84|6048.79|6048.09|6048.29|6047.59|76
1739257260000|2025-02-11 07:01:00|6048.41|6047.71|6048.79|6048.09|6048.79|6048.09|6048.41|6047.71|18
1739257270000|2025-02-11 07:01:10|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|36
1739257280000|2025-02-11 07:01:20|6049.16|6048.46|6049.41|6048.71|6049.41|6048.71|6049.16|6048.46|16
1739257290000|2025-02-11 07:01:30|6049.29|6048.59|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|14
1739257300000|2025-02-11 07:01:40|||||||||16
1739257310000|2025-02-11 07:01:50|6049.29|6048.59|6049.16|6048.46|6049.29|6048.59|6049.16|6048.46|25
1739257320000|2025-02-11 07:02:00|6049.29|6048.59|6049.29|6048.59|6049.41|6048.71|6049.16|6048.46|4
1739257330000|2025-02-11 07:02:10|||||||||17
1739257340000|2025-02-11 07:02:20|||||||||10
1739257350000|2025-02-11 07:02:30|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6
1739257370000|2025-02-11 07:02:50|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|8
1739257380000|2025-02-11 07:03:00|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|7
1739257390000|2025-02-11 07:03:10|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|17
1739257400000|2025-02-11 07:03:20|6049.29|6048.59|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|5
1739257410000|2025-02-11 07:03:30|6049.41|6048.71|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|8
1739257430000|2025-02-11 07:03:50|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.41|6048.71|16
1739257440000|2025-02-11 07:04:00|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|1
1739257450000|2025-02-11 07:04:10|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|14
1739257460000|2025-02-11 07:04:20|6049.66|6048.96|6049.41|6048.71|6049.79|6049.09|6049.41|6048.71|7
1739257470000|2025-02-11 07:04:30|6049.54|6048.84|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|1
1739257480000|2025-02-11 07:04:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|8
1739257490000|2025-02-11 07:04:50|6049.66|6048.96|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|3
1739257500000|2025-02-11 07:05:00|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.66|6048.96|7
1739257510000|2025-02-11 07:05:10|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|21
1739257520000|2025-02-11 07:05:20|6049.66|6048.96|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|3
1739257530000|2025-02-11 07:05:30|||||||||5
1739257540000|2025-02-11 07:05:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.66|6048.96|80
1739257550000|2025-02-11 07:05:50|6049.66|6048.96|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|7
1739257570000|2025-02-11 07:06:10|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|25
1739257580000|2025-02-11 07:06:20|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|22
1739257590000|2025-02-11 07:06:30|6050.16|6049.46|6050.16|6049.46|6050.16|6049.46|6050.04|6049.34|0
1739257600000|2025-02-11 07:06:40|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|0
1739257610000|2025-02-11 07:06:50|6050.16|6049.46|6050.16|6049.46|6050.29|6049.59|6050.16|6049.46|2
1739257620000|2025-02-11 07:07:00|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|4
1739257630000|2025-02-11 07:07:10|6050.04|6049.34|6049.54|6048.84|6050.04|6049.34|6049.54|6048.84|18
1739257640000|2025-02-11 07:07:20|6049.29|6048.59|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|12
1739257650000|2025-02-11 07:07:30|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|4
1739257660000|2025-02-11 07:07:40|6049.54|6048.84|6049.41|6048.71|6049.54|6048.84|6049.41|6048.71|21
1739257670000|2025-02-11 07:07:50|6049.54|6048.84|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|7
1739257680000|2025-02-11 07:08:00|6049.41|6048.71|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|28
1739257690000|2025-02-11 07:08:10|6049.16|6048.46|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|25
1739257700000|2025-02-11 07:08:20|||||||||10
1739257710000|2025-02-11 07:08:30|||||||||1
1739257740000|2025-02-11 07:09:00|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|13
1739257750000|2025-02-11 07:09:10|||||||||15
1739257760000|2025-02-11 07:09:20|||||||||2
1739257770000|2025-02-11 07:09:30|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|9
1739257780000|2025-02-11 07:09:40|6049.04|6048.34|6049.16|6048.46|6049.29|6048.59|6049.04|6048.34|13
1739257790000|2025-02-11 07:09:50|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|1
1739257800000|2025-02-11 07:10:00|6049.41|6048.71|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|48
1739257810000|2025-02-11 07:10:10|||||||||2
1739257820000|2025-02-11 07:10:20|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|24
1739257830000|2025-02-11 07:10:30|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|14
1739257840000|2025-02-11 07:10:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|30
1739257860000|2025-02-11 07:11:00|||||||||3
1739257870000|2025-02-11 07:11:10|6050.04|6049.34|6049.79|6049.09|6050.16|6049.46|6049.79|6049.09|32
1739257880000|2025-02-11 07:11:20|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|6
1739257890000|2025-02-11 07:11:30|||||||||8
1739257900000|2025-02-11 07:11:40|||||||||1
1739257950000|2025-02-11 07:12:30|||||||||3
1739257960000|2025-02-11 07:12:40|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|9
1739257970000|2025-02-11 07:12:50|||||||||1
1739257990000|2025-02-11 07:13:10|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|14
1739258000000|2025-02-11 07:13:20|6049.54|6048.84|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|12
1739258010000|2025-02-11 07:13:30|6049.66|6048.96|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|5
1739258020000|2025-02-11 07:13:40|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|7
1739258030000|2025-02-11 07:13:50|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|9
1739258040000|2025-02-11 07:14:00|||||||||6
1739258050000|2025-02-11 07:14:10|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|5
1739258060000|2025-02-11 07:14:20|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|4
1739258090000|2025-02-11 07:14:50|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|34
1739258130000|2025-02-11 07:15:30|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|19
1739258140000|2025-02-11 07:15:40|6050.16|6049.46|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|13
1739258160000|2025-02-11 07:16:00|||||||||4
1739258170000|2025-02-11 07:16:10|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|9
1739258180000|2025-02-11 07:16:20|||||||||7
1739258190000|2025-02-11 07:16:30|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|17
1739258200000|2025-02-11 07:16:40|||||||||2
1739258210000|2025-02-11 07:16:50|6050.16|6049.46|6050.16|6049.46|6050.29|6049.59|6050.04|6049.34|5
1739258220000|2025-02-11 07:17:00|6050.04|6049.34|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|30
1739258230000|2025-02-11 07:17:10|6049.79|6049.09|6050.04|6049.34|6050.04|6049.34|6049.79|6049.09|4
1739258240000|2025-02-11 07:17:20|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|5
1739258270000|2025-02-11 07:17:50|6049.66|6048.96|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|11
1739258280000|2025-02-11 07:18:00|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|8
1739258290000|2025-02-11 07:18:10|||||||||1
1739258300000|2025-02-11 07:18:20|6049.66|6048.96|6049.66|6048.96|6049.79|6049.09|6049.66|6048.96|2
1739258310000|2025-02-11 07:18:30|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.66|6048.96|5
1739258320000|2025-02-11 07:18:40|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|19
1739258340000|2025-02-11 07:19:00|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|4
1739258350000|2025-02-11 07:19:10|||||||||5
1739258370000|2025-02-11 07:19:30|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|25
1739258380000|2025-02-11 07:19:40|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|6049.79|6049.09|2
1739258390000|2025-02-11 07:19:50|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|6
1739258400000|2025-02-11 07:20:00|6049.79|6049.09|6049.91|6049.21|6050.04|6049.34|6049.79|6049.09|12
1739258410000|2025-02-11 07:20:10|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|2
1739258420000|2025-02-11 07:20:20|||||||||2
1739258430000|2025-02-11 07:20:30|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|12
1739258440000|2025-02-11 07:20:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.66|6048.96|25
1739258450000|2025-02-11 07:20:50|6049.66|6048.96|6049.66|6048.96|6049.66|6048.96|6049.66|6048.96|2
1739258460000|2025-02-11 07:21:00|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|0
1739258470000|2025-02-11 07:21:10|||||||||3
1739258490000|2025-02-11 07:21:30|6049.41|6048.71|6049.41|6048.71|6049.41|6048.71|6049.29|6048.59|13
1739258500000|2025-02-11 07:21:40|6049.29|6048.59|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|10
1739258510000|2025-02-11 07:21:50|||||||||4
1739258520000|2025-02-11 07:22:00|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|14
1739258530000|2025-02-11 07:22:10|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|5
1739258540000|2025-02-11 07:22:20|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|16
1739258550000|2025-02-11 07:22:30|6049.41|6048.71|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|9
1739258560000|2025-02-11 07:22:40|||||||||1
1739258600000|2025-02-11 07:23:20|6049.54|6048.84|6049.66|6048.96|6049.79|6049.09|6049.54|6048.84|21
1739258610000|2025-02-11 07:23:30|6049.79|6049.09|6049.66|6048.96|6049.79|6049.09|6049.54|6048.84|5
1739258620000|2025-02-11 07:23:40|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|0
1739258640000|2025-02-11 07:24:00|6049.41|6048.71|6049.41|6048.71|6049.41|6048.71|6049.41|6048.71|9
1739258650000|2025-02-11 07:24:10|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|11
1739258660000|2025-02-11 07:24:20|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|4
1739258680000|2025-02-11 07:24:40|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|9
1739258690000|2025-02-11 07:24:50|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|5
1739258700000|2025-02-11 07:25:00|6049.91|6049.21|6049.66|6048.96|6049.91|6049.21|6049.66|6048.96|42
1739258710000|2025-02-11 07:25:10|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|8
1739258720000|2025-02-11 07:25:20|6049.66|6048.96|6049.66|6048.96|6049.66|6048.96|6049.54|6048.84|2
1739258730000|2025-02-11 07:25:30|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|0
1739258740000|2025-02-11 07:25:40|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.66|6048.96|5
1739258760000|2025-02-11 07:26:00|6050.04|6049.34|6049.91|6049.21|6050.04|6049.34|6049.91|6049.21|49
1739258770000|2025-02-11 07:26:10|6049.79|6049.09|6049.91|6049.21|6050.04|6049.34|6049.79|6049.09|8
1739258780000|2025-02-11 07:26:20|6050.04|6049.34|6049.91|6049.21|6050.04|6049.34|6049.91|6049.21|12
1739258790000|2025-02-11 07:26:30|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|2
1739258800000|2025-02-11 07:26:40|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|0
1739258810000|2025-02-11 07:26:50|6049.91|6049.21|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|10
1739258820000|2025-02-11 07:27:00|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|2
1739258830000|2025-02-11 07:27:10|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|5
1739258840000|2025-02-11 07:27:20|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|14
1739258850000|2025-02-11 07:27:30|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|7
1739258860000|2025-02-11 07:27:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|13
1739258870000|2025-02-11 07:27:50|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6
1739258900000|2025-02-11 07:28:20|||||||||14
1739258910000|2025-02-11 07:28:30|6050.16|6049.46|6050.16|6049.46|6050.29|6049.59|6050.16|6049.46|16
1739258920000|2025-02-11 07:28:40|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|0
1739258930000|2025-02-11 07:28:50|||||||||1
1739258940000|2025-02-11 07:29:00|6050.16|6049.46|6050.16|6049.46|6050.16|6049.46|6050.16|6049.46|10
1739258950000|2025-02-11 07:29:10|6050.04|6049.34|6050.29|6049.59|6050.54|6049.84|6050.04|6049.34|81
1739258960000|2025-02-11 07:29:20|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|10
1739258970000|2025-02-11 07:29:30|6050.16|6049.46|6050.16|6049.46|6050.16|6049.46|6050.04|6049.34|28
1739258980000|2025-02-11 07:29:40|6050.29|6049.59|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|5
1739258990000|2025-02-11 07:29:50|6050.29|6049.59|6050.16|6049.46|6050.29|6049.59|6050.04|6049.34|19
1739259000000|2025-02-11 07:30:00|6050.29|6049.59|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|16
1739259010000|2025-02-11 07:30:10|6050.29|6049.59|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|14
1739259020000|2025-02-11 07:30:20|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|29
1739259030000|2025-02-11 07:30:30|6050.16|6049.46|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|36
1739259040000|2025-02-11 07:30:40|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|23
1739259050000|2025-02-11 07:30:50|||||||||1
1739259060000|2025-02-11 07:31:00|6050.04|6049.34|6050.16|6049.46|6050.29|6049.59|6050.04|6049.34|37
1739259070000|2025-02-11 07:31:10|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|7
1739259080000|2025-02-11 07:31:20|6050.16|6049.46|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|12
1739259090000|2025-02-11 07:31:30|6049.54|6048.84|6049.66|6048.96|6049.79|6049.09|6049.54|6048.84|60
1739259100000|2025-02-11 07:31:40|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|26
1739259110000|2025-02-11 07:31:50|6049.66|6048.96|6049.66|6048.96|6049.79|6049.09|6049.66|6048.96|6
1739259120000|2025-02-11 07:32:00|6049.54|6048.84|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|63
1739259130000|2025-02-11 07:32:10|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|18
1739259140000|2025-02-11 07:32:20|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|9
1739259150000|2025-02-11 07:32:30|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|18
1739259160000|2025-02-11 07:32:40|6048.66|6047.96|6048.66|6047.96|6048.66|6047.96|6048.66|6047.96|5
1739259170000|2025-02-11 07:32:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|2
1739259180000|2025-02-11 07:33:00|6048.29|6047.59|6048.79|6048.09|6048.79|6048.09|6048.29|6047.59|25
1739259190000|2025-02-11 07:33:10|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|22
1739259200000|2025-02-11 07:33:20|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|13
1739259210000|2025-02-11 07:33:30|||||||||4
1739259220000|2025-02-11 07:33:40|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|1
1739259230000|2025-02-11 07:33:50|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|15
1739259240000|2025-02-11 07:34:00|6048.66|6047.96|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|3
1739259250000|2025-02-11 07:34:10|||||||||1
1739259260000|2025-02-11 07:34:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|23
1739259270000|2025-02-11 07:34:30|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|108
1739259280000|2025-02-11 07:34:40|6047.66|6046.96|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|24
1739259290000|2025-02-11 07:34:50|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|11
1739259300000|2025-02-11 07:35:00|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|20
1739259310000|2025-02-11 07:35:10|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|17
1739259320000|2025-02-11 07:35:20|||||||||2
1739259330000|2025-02-11 07:35:30|6047.66|6046.96|6047.66|6046.96|6047.66|6046.96|6047.54|6046.84|20
1739259340000|2025-02-11 07:35:40|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|9
1739259350000|2025-02-11 07:35:50|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|31
1739259360000|2025-02-11 07:36:00|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|14
1739259370000|2025-02-11 07:36:10|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|53
1739259380000|2025-02-11 07:36:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|12
1739259390000|2025-02-11 07:36:30|6047.79|6047.09|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|14
1739259400000|2025-02-11 07:36:40|6047.54|6046.84|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|7
1739259410000|2025-02-11 07:36:50|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|22
1739259420000|2025-02-11 07:37:00|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|9
1739259430000|2025-02-11 07:37:10|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|44
1739259440000|2025-02-11 07:37:20|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|14
1739259450000|2025-02-11 07:37:30|6047.54|6046.84|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|28
1739259460000|2025-02-11 07:37:40|||||||||3
1739259470000|2025-02-11 07:37:50|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|11
1739259480000|2025-02-11 07:38:00|6048.16|6047.46|6047.79|6047.09|6048.16|6047.46|6047.79|6047.09|15
1739259500000|2025-02-11 07:38:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|20
1739259510000|2025-02-11 07:38:30|6047.79|6047.09|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|19
1739259520000|2025-02-11 07:38:40|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|93
1739259530000|2025-02-11 07:38:50|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|17
1739259540000|2025-02-11 07:39:00|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.41|6046.71|9
1739259550000|2025-02-11 07:39:10|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|9
1739259560000|2025-02-11 07:39:20|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|13
1739259570000|2025-02-11 07:39:30|||||||||2
1739259580000|2025-02-11 07:39:40|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|8
1739259590000|2025-02-11 07:39:50|6047.79|6047.09|6047.91|6047.21|6047.91|6047.21|6047.79|6047.09|8
1739259600000|2025-02-11 07:40:00|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|4
1739259610000|2025-02-11 07:40:10|||||||||2
1739259620000|2025-02-11 07:40:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|19
1739259630000|2025-02-11 07:40:30|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|5
1739259640000|2025-02-11 07:40:40|6048.04|6047.34|6048.16|6047.46|6048.16|6047.46|6048.04|6047.34|3
1739259650000|2025-02-11 07:40:50|6048.29|6047.59|6048.16|6047.46|6048.29|6047.59|6048.04|6047.34|3
1739259660000|2025-02-11 07:41:00|6048.04|6047.34|6048.16|6047.46|6048.16|6047.46|6048.04|6047.34|2
1739259670000|2025-02-11 07:41:10|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|5
1739259680000|2025-02-11 07:41:20|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|7
1739259710000|2025-02-11 07:41:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|23
1739259720000|2025-02-11 07:42:00|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6
1739259730000|2025-02-11 07:42:10|||||||||1
1739259750000|2025-02-11 07:42:30|6048.79|6048.09|6048.79|6048.09|6049.04|6048.34|6048.54|6047.84|54
1739259760000|2025-02-11 07:42:40|6048.54|6047.84|6048.66|6047.96|6048.79|6048.09|6048.54|6047.84|22
1739259770000|2025-02-11 07:42:50|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|6
1739259780000|2025-02-11 07:43:00|6048.54|6047.84|6048.66|6047.96|6048.66|6047.96|6048.54|6047.84|9
1739259790000|2025-02-11 07:43:10|6048.54|6047.84|6048.91|6048.21|6048.91|6048.21|6048.54|6047.84|18
1739259800000|2025-02-11 07:43:20|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|21
1739259810000|2025-02-11 07:43:30|6048.66|6047.96|6048.66|6047.96|6048.79|6048.09|6048.66|6047.96|18
1739259820000|2025-02-11 07:43:40|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|6
1739259830000|2025-02-11 07:43:50|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|2
1739259840000|2025-02-11 07:44:00|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|27
1739259850000|2025-02-11 07:44:10|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|8
1739259860000|2025-02-11 07:44:20|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|38
1739259870000|2025-02-11 07:44:30|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|42
1739259880000|2025-02-11 07:44:40|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|26
1739259890000|2025-02-11 07:44:50|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|12
1739259900000|2025-02-11 07:45:00|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.04|6047.34|56
1739259910000|2025-02-11 07:45:10|||||||||19
1739259920000|2025-02-11 07:45:20|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|12
1739259930000|2025-02-11 07:45:30|||||||||1
1739259940000|2025-02-11 07:45:40|||||||||1
1739259950000|2025-02-11 07:45:50|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|17
1739259970000|2025-02-11 07:46:10|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|9
1739259980000|2025-02-11 07:46:20|||||||||2
1739259990000|2025-02-11 07:46:30|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|10
1739260000000|2025-02-11 07:46:40|||||||||4
1739260010000|2025-02-11 07:46:50|||||||||2
1739260020000|2025-02-11 07:47:00|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|7
1739260030000|2025-02-11 07:47:10|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|22
1739260040000|2025-02-11 07:47:20|6048.66|6047.96|6048.66|6047.96|6048.66|6047.96|6048.66|6047.96|12
1739260050000|2025-02-11 07:47:30|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|1
1739260060000|2025-02-11 07:47:40|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|19
1739260070000|2025-02-11 07:47:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|11
1739260080000|2025-02-11 07:48:00|||||||||2
1739260090000|2025-02-11 07:48:10|||||||||2
1739260100000|2025-02-11 07:48:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|7
1739260110000|2025-02-11 07:48:30|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|10
1739260120000|2025-02-11 07:48:40|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|46
1739260130000|2025-02-11 07:48:50|||||||||1
1739260140000|2025-02-11 07:49:00|||||||||1
1739260150000|2025-02-11 07:49:10|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|30
1739260160000|2025-02-11 07:49:20|||||||||7
1739260170000|2025-02-11 07:49:30|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|13
1739260180000|2025-02-11 07:49:40|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6
1739260190000|2025-02-11 07:49:50|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|8
1739260200000|2025-02-11 07:50:00|6048.91|6048.21|6048.54|6047.84|6048.91|6048.21|6048.54|6047.84|15
1739260210000|2025-02-11 07:50:10|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|23
1739260220000|2025-02-11 07:50:20|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|71
1739260230000|2025-02-11 07:50:30|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|19
1739260250000|2025-02-11 07:50:50|6048.91|6048.21|6048.91|6048.21|6048.91|6048.21|6048.79|6048.09|17
1739260260000|2025-02-11 07:51:00|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|7
1739260270000|2025-02-11 07:51:10|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|57
1739260280000|2025-02-11 07:51:20|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|2
1739260290000|2025-02-11 07:51:30|||||||||3
1739260300000|2025-02-11 07:51:40|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|7
1739260310000|2025-02-11 07:51:50|||||||||4
1739260330000|2025-02-11 07:52:10|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|22
1739260340000|2025-02-11 07:52:20|||||||||11
1739260350000|2025-02-11 07:52:30|6049.29|6048.59|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|33
1739260360000|2025-02-11 07:52:40|||||||||1
1739260370000|2025-02-11 07:52:50|||||||||12
1739260380000|2025-02-11 07:53:00|||||||||2
1739260390000|2025-02-11 07:53:10|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|36
1739260400000|2025-02-11 07:53:20|||||||||2
1739260410000|2025-02-11 07:53:30|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|18
1739260420000|2025-02-11 07:53:40|6049.16|6048.46|6049.04|6048.34|6049.16|6048.46|6049.04|6048.34|14
1739260430000|2025-02-11 07:53:50|6048.79|6048.09|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|13
1739260440000|2025-02-11 07:54:00|6048.91|6048.21|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|13
1739260450000|2025-02-11 07:54:10|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|18
1739260460000|2025-02-11 07:54:20|||||||||3
1739260470000|2025-02-11 07:54:30|6048.66|6047.96|6049.29|6048.59|6049.29|6048.59|6048.54|6047.84|27
1739260480000|2025-02-11 07:54:40|||||||||36
1739260490000|2025-02-11 07:54:50|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|25
1739260500000|2025-02-11 07:55:00|6049.29|6048.59|6050.04|6049.34|6050.04|6049.34|6049.29|6048.59|44
1739260510000|2025-02-11 07:55:10|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|21
1739260520000|2025-02-11 07:55:20|6050.04|6049.34|6049.91|6049.21|6050.04|6049.34|6049.79|6049.09|19
1739260530000|2025-02-11 07:55:30|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|12
1739260540000|2025-02-11 07:55:40|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|99
1739260550000|2025-02-11 07:55:50|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|18
1739260560000|2025-02-11 07:56:00|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|12
1739260580000|2025-02-11 07:56:20|6049.41|6048.71|6049.54|6048.84|6049.54|6048.84|6049.41|6048.71|14
1739260590000|2025-02-11 07:56:30|6049.66|6048.96|6049.79|6049.09|6049.91|6049.21|6049.54|6048.84|30
1739260600000|2025-02-11 07:56:40|6049.54|6048.84|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|37
1739260610000|2025-02-11 07:56:50|||||||||1
1739260620000|2025-02-11 07:57:00|||||||||8
1739260630000|2025-02-11 07:57:10|6049.29|6048.59|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|34
1739260640000|2025-02-11 07:57:20|||||||||5
1739260650000|2025-02-11 07:57:30|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|41
1739260660000|2025-02-11 07:57:40|6049.41|6048.71|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|7
1739260670000|2025-02-11 07:57:50|6049.16|6048.46|6048.91|6048.21|6049.16|6048.46|6048.79|6048.09|24
1739260680000|2025-02-11 07:58:00|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.54|6047.84|40
1739260690000|2025-02-11 07:58:10|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|107
1739260700000|2025-02-11 07:58:20|6046.79|6046.09|6045.54|6044.84|6046.79|6046.09|6045.04|6044.34|807
1739260710000|2025-02-11 07:58:30|6045.79|6045.09|6045.79|6045.09|6046.04|6045.34|6045.79|6045.09|55
1739260720000|2025-02-11 07:58:40|6045.54|6044.84|6045.29|6044.59|6045.54|6044.84|6045.29|6044.59|46
1739260730000|2025-02-11 07:58:50|6045.04|6044.34|6044.79|6044.09|6045.54|6044.84|6044.79|6044.09|68
1739260740000|2025-02-11 07:59:00|6044.54|6043.84|6044.29|6043.59|6045.04|6044.34|6043.54|6042.84|461
1739260750000|2025-02-11 07:59:10|6044.04|6043.34|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|69
1739260760000|2025-02-11 07:59:20|6044.04|6043.34|6043.79|6043.09|6044.04|6043.34|6043.66|6042.96|58
1739260770000|2025-02-11 07:59:30|6043.54|6042.84|6043.79|6043.09|6043.79|6043.09|6043.54|6042.84|22
1739260780000|2025-02-11 07:59:40|6043.54|6042.84|6043.79|6043.09|6043.79|6043.09|6043.54|6042.84|7
1739260790000|2025-02-11 07:59:50|6043.54|6042.84|6043.29|6042.59|6043.66|6042.96|6043.29|6042.59|73
1739260800000|2025-02-11 08:00:00|6043.79|6043.09|6042.54|6041.84|6043.79|6043.09|6041.04|6040.34|763
1739260810000|2025-02-11 08:00:10|6042.79|6042.09|6044.79|6044.09|6044.79|6044.09|6042.79|6042.09|206
1739260820000|2025-02-11 08:00:20|6045.04|6044.34|6044.54|6043.84|6045.04|6044.34|6044.54|6043.84|104
1739260830000|2025-02-11 08:00:30|6044.29|6043.59|6043.29|6042.59|6044.29|6043.59|6043.04|6042.34|137
1739260840000|2025-02-11 08:00:40|6043.16|6042.46|6043.04|6042.34|6043.29|6042.59|6042.79|6042.09|132
1739260850000|2025-02-11 08:00:50|6042.79|6042.09|6042.79|6042.09|6043.04|6042.34|6042.79|6042.09|38
1739260860000|2025-02-11 08:01:00|6042.66|6041.96|6043.29|6042.59|6043.41|6042.71|6042.66|6041.96|149
1739260870000|2025-02-11 08:01:10|6043.41|6042.71|6042.91|6042.21|6043.54|6042.84|6042.79|6042.09|43
1739260880000|2025-02-11 08:01:20|6042.79|6042.09|6042.29|6041.59|6042.79|6042.09|6042.29|6041.59|24
1739260890000|2025-02-11 08:01:30|6041.79|6041.09|6042.29|6041.59|6042.54|6041.84|6041.79|6041.09|90
1739260900000|2025-02-11 08:01:40|6042.04|6041.34|6042.29|6041.59|6042.29|6041.59|6042.04|6041.34|14
1739260910000|2025-02-11 08:01:50|6042.04|6041.34|6042.29|6041.59|6042.29|6041.59|6041.79|6041.09|31
1739260920000|2025-02-11 08:02:00|6042.04|6041.34|6042.79|6042.09|6042.79|6042.09|6042.04|6041.34|56
1739260930000|2025-02-11 08:02:10|6042.66|6041.96|6042.04|6041.34|6042.79|6042.09|6042.04|6041.34|62
1739260940000|2025-02-11 08:02:20|6042.16|6041.46|6041.91|6041.21|6042.54|6041.84|6041.79|6041.09|37
1739260950000|2025-02-11 08:02:30|6042.04|6041.34|6042.29|6041.59|6042.29|6041.59|6041.79|6041.09|35
1739260960000|2025-02-11 08:02:40|6042.04|6041.34|6042.04|6041.34|6042.04|6041.34|6041.79|6041.09|31
1739260970000|2025-02-11 08:02:50|6042.29|6041.59|6042.79|6042.09|6043.04|6042.34|6042.29|6041.59|64
1739260980000|2025-02-11 08:03:00|6042.54|6041.84|6042.66|6041.96|6042.91|6042.21|6042.54|6041.84|61
1739260990000|2025-02-11 08:03:10|6042.79|6042.09|6042.54|6041.84|6043.04|6042.34|6042.54|6041.84|56
1739261000000|2025-02-11 08:03:20|6042.66|6041.96|6042.79|6042.09|6043.04|6042.34|6042.66|6041.96|55
1739261010000|2025-02-11 08:03:30|6043.04|6042.34|6043.04|6042.34|6043.04|6042.34|6042.79|6042.09|21
1739261020000|2025-02-11 08:03:40|6042.91|6042.21|6043.29|6042.59|6043.29|6042.59|6042.79|6042.09|35
1739261030000|2025-02-11 08:03:50|6043.41|6042.71|6043.54|6042.84|6043.54|6042.84|6043.41|6042.71|27
1739261040000|2025-02-11 08:04:00|6043.41|6042.71|6044.54|6043.84|6044.54|6043.84|6043.29|6042.59|85
1739261050000|2025-02-11 08:04:10|6044.29|6043.59|6044.29|6043.59|6044.54|6043.84|6044.29|6043.59|53
1739261060000|2025-02-11 08:04:20|6044.16|6043.46|6043.54|6042.84|6044.16|6043.46|6043.54|6042.84|55
1739261070000|2025-02-11 08:04:30|6043.79|6043.09|6043.54|6042.84|6043.79|6043.09|6043.29|6042.59|31
1739261080000|2025-02-11 08:04:40|6043.41|6042.71|6043.79|6043.09|6043.79|6043.09|6043.41|6042.71|20
1739261090000|2025-02-11 08:04:50|6043.54|6042.84|6043.79|6043.09|6043.91|6043.21|6043.54|6042.84|26
1739261100000|2025-02-11 08:05:00|6044.04|6043.34|6044.54|6043.84|6044.54|6043.84|6044.04|6043.34|111
1739261110000|2025-02-11 08:05:10|6044.29|6043.59|6044.04|6043.34|6044.29|6043.59|6044.04|6043.34|59
1739261120000|2025-02-11 08:05:20|6043.79|6043.09|6043.79|6043.09|6044.04|6043.34|6043.54|6042.84|52
1739261130000|2025-02-11 08:05:30|6043.66|6042.96|6043.54|6042.84|6043.79|6043.09|6043.54|6042.84|56
1739261140000|2025-02-11 08:05:40|6043.79|6043.09|6043.79|6043.09|6043.79|6043.09|6043.79|6043.09|8
1739261150000|2025-02-11 08:05:50|6043.54|6042.84|6043.54|6042.84|6043.79|6043.09|6043.29|6042.59|54
1739261160000|2025-02-11 08:06:00|6043.41|6042.71|6043.29|6042.59|6043.54|6042.84|6043.04|6042.34|36
1739261170000|2025-02-11 08:06:10|6043.16|6042.46|6043.29|6042.59|6043.29|6042.59|6043.04|6042.34|11
1739261180000|2025-02-11 08:06:20|6043.54|6042.84|6043.29|6042.59|6043.54|6042.84|6043.29|6042.59|25
1739261190000|2025-02-11 08:06:30|6043.41|6042.71|6043.79|6043.09|6043.79|6043.09|6043.41|6042.71|11
1739261200000|2025-02-11 08:06:40|6043.54|6042.84|6043.66|6042.96|6043.66|6042.96|6043.29|6042.59|39
1739261210000|2025-02-11 08:06:50|6043.79|6043.09|6043.79|6043.09|6043.79|6043.09|6043.54|6042.84|17
1739261220000|2025-02-11 08:07:00|6043.54|6042.84|6043.54|6042.84|6043.79|6043.09|6043.54|6042.84|14
1739261230000|2025-02-11 08:07:10|6043.79|6043.09|6043.54|6042.84|6043.79|6043.09|6043.54|6042.84|24
1739261240000|2025-02-11 08:07:20|||||||||1
1739261250000|2025-02-11 08:07:30|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|10
1739261260000|2025-02-11 08:07:40|6043.16|6042.46|6043.54|6042.84|6043.54|6042.84|6043.16|6042.46|26
1739261270000|2025-02-11 08:07:50|6043.41|6042.71|6043.66|6042.96|6043.79|6043.09|6043.41|6042.71|17
1739261280000|2025-02-11 08:08:00|6043.54|6042.84|6044.04|6043.34|6044.04|6043.34|6043.54|6042.84|35
1739261290000|2025-02-11 08:08:10|6043.79|6043.09|6043.29|6042.59|6043.79|6043.09|6043.29|6042.59|44
1739261300000|2025-02-11 08:08:20|6043.41|6042.71|6043.29|6042.59|6043.54|6042.84|6043.04|6042.34|39
1739261310000|2025-02-11 08:08:30|6043.54|6042.84|6043.79|6043.09|6043.79|6043.09|6043.54|6042.84|15
1739261320000|2025-02-11 08:08:40|6043.91|6043.21|6044.04|6043.34|6044.04|6043.34|6043.91|6043.21|24
1739261330000|2025-02-11 08:08:50|6043.79|6043.09|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|29
1739261340000|2025-02-11 08:09:00|6043.66|6042.96|6044.04|6043.34|6044.04|6043.34|6043.54|6042.84|19
1739261350000|2025-02-11 08:09:10|6043.79|6043.09|6044.04|6043.34|6044.29|6043.59|6043.79|6043.09|50
1739261360000|2025-02-11 08:09:20|6044.29|6043.59|6044.29|6043.59|6044.41|6043.71|6044.04|6043.34|42
1739261370000|2025-02-11 08:09:30|6044.54|6043.84|6044.54|6043.84|6044.79|6044.09|6044.41|6043.71|41
1739261380000|2025-02-11 08:09:40|6044.41|6043.71|6044.04|6043.34|6044.54|6043.84|6044.04|6043.34|38
1739261390000|2025-02-11 08:09:50|6044.29|6043.59|6044.54|6043.84|6044.54|6043.84|6044.04|6043.34|37
1739261400000|2025-02-11 08:10:00|6044.41|6043.71|6044.79|6044.09|6044.79|6044.09|6044.41|6043.71|16
1739261410000|2025-02-11 08:10:10|6045.04|6044.34|6045.04|6044.34|6045.04|6044.34|6045.04|6044.34|16
1739261420000|2025-02-11 08:10:20|6044.79|6044.09|6044.54|6043.84|6044.79|6044.09|6044.54|6043.84|22
1739261430000|2025-02-11 08:10:30|6044.41|6043.71|6044.54|6043.84|6044.54|6043.84|6044.41|6043.71|13
1739261440000|2025-02-11 08:10:40|6044.79|6044.09|6044.54|6043.84|6044.79|6044.09|6044.54|6043.84|16
1739261450000|2025-02-11 08:10:50|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|23
1739261460000|2025-02-11 08:11:00|6044.04|6043.34|6044.29|6043.59|6044.29|6043.59|6043.91|6043.21|38
1739261470000|2025-02-11 08:11:10|6044.41|6043.71|6044.54|6043.84|6044.54|6043.84|6044.29|6043.59|18
1739261480000|2025-02-11 08:11:20|6044.29|6043.59|6044.54|6043.84|6044.54|6043.84|6044.29|6043.59|18
1739261490000|2025-02-11 08:11:30|6044.79|6044.09|6044.79|6044.09|6044.79|6044.09|6044.79|6044.09|13
1739261500000|2025-02-11 08:11:40|6044.91|6044.21|6045.04|6044.34|6045.04|6044.34|6044.91|6044.21|14
1739261510000|2025-02-11 08:11:50|6045.29|6044.59|6044.79|6044.09|6045.29|6044.59|6044.54|6043.84|59
1739261520000|2025-02-11 08:12:00|6045.04|6044.34|6044.79|6044.09|6045.04|6044.34|6044.79|6044.09|27
1739261530000|2025-02-11 08:12:10|6044.91|6044.21|6045.04|6044.34|6045.04|6044.34|6044.91|6044.21|6
1739261540000|2025-02-11 08:12:20|6045.29|6044.59|6045.54|6044.84|6045.54|6044.84|6045.29|6044.59|42
1739261550000|2025-02-11 08:12:30|6045.29|6044.59|6045.29|6044.59|6045.29|6044.59|6045.29|6044.59|28
1739261560000|2025-02-11 08:12:40|6045.04|6044.34|6045.04|6044.34|6045.04|6044.34|6045.04|6044.34|5
1739261570000|2025-02-11 08:12:50|6045.29|6044.59|6045.29|6044.59|6045.29|6044.59|6045.29|6044.59|24
1739261580000|2025-02-11 08:13:00|6045.54|6044.84|6045.54|6044.84|6045.54|6044.84|6045.54|6044.84|16
1739261590000|2025-02-11 08:13:10|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|20
1739261600000|2025-02-11 08:13:20|6045.66|6044.96|6045.79|6045.09|6045.79|6045.09|6045.54|6044.84|32
1739261610000|2025-02-11 08:13:30|6046.04|6045.34|6045.79|6045.09|6046.29|6045.59|6045.79|6045.09|48
1739261620000|2025-02-11 08:13:40|6045.91|6045.21|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|22
1739261630000|2025-02-11 08:13:50|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|10
1739261640000|2025-02-11 08:14:00|6046.04|6045.34|6046.41|6045.71|6046.54|6045.84|6046.04|6045.34|64
1739261650000|2025-02-11 08:14:10|6046.29|6045.59|6046.79|6046.09|6046.79|6046.09|6046.29|6045.59|27
1739261660000|2025-02-11 08:14:20|6046.91|6046.21|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|30
1739261670000|2025-02-11 08:14:30|6046.91|6046.21|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|38
1739261680000|2025-02-11 08:14:40|6046.91|6046.21|6046.91|6046.21|6046.91|6046.21|6046.91|6046.21|27
1739261690000|2025-02-11 08:14:50|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|22
1739261700000|2025-02-11 08:15:00|6046.54|6045.84|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|36
1739261710000|2025-02-11 08:15:10|6046.41|6045.71|6046.79|6046.09|6046.79|6046.09|6046.29|6045.59|42
1739261720000|2025-02-11 08:15:20|6047.04|6046.34|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|10
1739261730000|2025-02-11 08:15:30|6047.54|6046.84|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|58
1739261740000|2025-02-11 08:15:40|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|23
1739261750000|2025-02-11 08:15:50|6047.54|6046.84|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|60
1739261760000|2025-02-11 08:16:00|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|7
1739261770000|2025-02-11 08:16:10|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|30
1739261780000|2025-02-11 08:16:20|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|51
1739261790000|2025-02-11 08:16:30|||||||||14
1739261800000|2025-02-11 08:16:40|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|17
1739261810000|2025-02-11 08:16:50|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|15
1739261820000|2025-02-11 08:17:00|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|26
1739261830000|2025-02-11 08:17:10|||||||||2
1739261840000|2025-02-11 08:17:20|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|9
1739261860000|2025-02-11 08:17:40|6048.29|6047.59|6049.79|6049.09|6049.79|6049.09|6048.29|6047.59|85
1739261870000|2025-02-11 08:17:50|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6049.79|6049.09|42
1739261880000|2025-02-11 08:18:00|6050.29|6049.59|6051.04|6050.34|6051.29|6050.59|6050.29|6049.59|127
1739261890000|2025-02-11 08:18:10|6051.29|6050.59|6051.04|6050.34|6051.54|6050.84|6051.04|6050.34|182
1739261900000|2025-02-11 08:18:20|6051.29|6050.59|6050.04|6049.34|6051.54|6050.84|6050.04|6049.34|151
1739261910000|2025-02-11 08:18:30|6049.79|6049.09|6049.04|6048.34|6049.79|6049.09|6048.91|6048.21|118
1739261920000|2025-02-11 08:18:40|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.54|6047.84|41
1739261930000|2025-02-11 08:18:50|6048.91|6048.21|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|35
1739261940000|2025-02-11 08:19:00|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|49
1739261950000|2025-02-11 08:19:10|6049.54|6048.84|6050.04|6049.34|6050.04|6049.34|6049.54|6048.84|51
1739261960000|2025-02-11 08:19:20|||||||||40
1739261970000|2025-02-11 08:19:30|6050.29|6049.59|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|67
1739261980000|2025-02-11 08:19:40|6050.29|6049.59|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|7
1739261990000|2025-02-11 08:19:50|6050.66|6049.96|6050.66|6049.96|6050.79|6050.09|6050.54|6049.84|32
1739262000000|2025-02-11 08:20:00|6050.54|6049.84|6050.29|6049.59|6050.79|6050.09|6050.04|6049.34|181
1739262010000|2025-02-11 08:20:10|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.16|6049.46|18
1739262030000|2025-02-11 08:20:30|||||||||13
1739262040000|2025-02-11 08:20:40|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|15
1739262050000|2025-02-11 08:20:50|6049.54|6048.84|6050.04|6049.34|6050.04|6049.34|6049.54|6048.84|43
1739262060000|2025-02-11 08:21:00|6049.79|6049.09|6050.29|6049.59|6050.29|6049.59|6049.79|6049.09|30
1739262070000|2025-02-11 08:21:10|6050.16|6049.46|6050.66|6049.96|6050.79|6050.09|6050.16|6049.46|32
1739262080000|2025-02-11 08:21:20|6050.54|6049.84|6051.04|6050.34|6051.16|6050.46|6050.54|6049.84|71
1739262090000|2025-02-11 08:21:30|||||||||10
1739262100000|2025-02-11 08:21:40|6051.29|6050.59|6051.29|6050.59|6051.54|6050.84|6051.04|6050.34|47
1739262110000|2025-02-11 08:21:50|6051.04|6050.34|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|47
1739262120000|2025-02-11 08:22:00|6050.66|6049.96|6049.79|6049.09|6050.66|6049.96|6049.79|6049.09|57
1739262130000|2025-02-11 08:22:10|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.54|6048.84|46
1739262140000|2025-02-11 08:22:20|6049.66|6048.96|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|31
1739262150000|2025-02-11 08:22:30|6049.41|6048.71|6049.41|6048.71|6049.41|6048.71|6049.41|6048.71|21
1739262160000|2025-02-11 08:22:40|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|33
1739262170000|2025-02-11 08:22:50|6049.41|6048.71|6049.29|6048.59|6049.54|6048.84|6049.16|6048.46|8
1739262180000|2025-02-11 08:23:00|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|17
1739262190000|2025-02-11 08:23:10|6049.54|6048.84|6049.29|6048.59|6049.54|6048.84|6049.04|6048.34|35
1739262200000|2025-02-11 08:23:20|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|36
1739262210000|2025-02-11 08:23:30|6049.04|6048.34|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|35
1739262220000|2025-02-11 08:23:40|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|8
1739262230000|2025-02-11 08:23:50|6049.16|6048.46|6049.54|6048.84|6049.54|6048.84|6049.04|6048.34|24
1739262240000|2025-02-11 08:24:00|6049.41|6048.71|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|9
1739262260000|2025-02-11 08:24:20|6049.41|6048.71|6049.04|6048.34|6049.54|6048.84|6049.04|6048.34|19
1739262270000|2025-02-11 08:24:30|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.16|6048.46|0
1739262280000|2025-02-11 08:24:40|6049.54|6048.84|6049.41|6048.71|6049.54|6048.84|6049.29|6048.59|10
1739262290000|2025-02-11 08:24:50|6049.29|6048.59|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|2
1739262300000|2025-02-11 08:25:00|6049.54|6048.84|6050.16|6049.46|6050.29|6049.59|6049.29|6048.59|77
1739262310000|2025-02-11 08:25:10|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6049.79|6049.09|34
1739262320000|2025-02-11 08:25:20|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|30
1739262330000|2025-02-11 08:25:30|6050.29|6049.59|6050.04|6049.34|6050.54|6049.84|6049.91|6049.21|44
1739262340000|2025-02-11 08:25:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|10
1739262350000|2025-02-11 08:25:50|6049.91|6049.21|6049.54|6048.84|6049.91|6049.21|6049.54|6048.84|13
1739262360000|2025-02-11 08:26:00|6049.66|6048.96|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|16
1739262370000|2025-02-11 08:26:10|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|50
1739262380000|2025-02-11 08:26:20|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.29|6047.59|68
1739262390000|2025-02-11 08:26:30|6048.91|6048.21|6049.04|6048.34|6049.29|6048.59|6048.79|6048.09|32
1739262400000|2025-02-11 08:26:40|6049.29|6048.59|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|4
1739262410000|2025-02-11 08:26:50|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|12
1739262420000|2025-02-11 08:27:00|6048.91|6048.21|6048.54|6047.84|6049.04|6048.34|6048.54|6047.84|16
1739262430000|2025-02-11 08:27:10|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6047.91|6047.21|81
1739262440000|2025-02-11 08:27:20|6048.79|6048.09|6048.54|6047.84|6049.04|6048.34|6048.54|6047.84|36
1739262450000|2025-02-11 08:27:30|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|8
1739262460000|2025-02-11 08:27:40|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.04|6047.34|14
1739262470000|2025-02-11 08:27:50|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|21
1739262480000|2025-02-11 08:28:00|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|3
1739262490000|2025-02-11 08:28:10|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|17
1739262500000|2025-02-11 08:28:20|6049.04|6048.34|6048.91|6048.21|6049.04|6048.34|6048.91|6048.21|11
1739262510000|2025-02-11 08:28:30|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|31
1739262520000|2025-02-11 08:28:40|6049.04|6048.34|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|2
1739262530000|2025-02-11 08:28:50|||||||||6
1739262540000|2025-02-11 08:29:00|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|2
1739262550000|2025-02-11 08:29:10|6049.16|6048.46|6049.54|6048.84|6049.54|6048.84|6049.04|6048.34|53
1739262560000|2025-02-11 08:29:20|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6
1739262570000|2025-02-11 08:29:30|6049.04|6048.34|6048.91|6048.21|6049.29|6048.59|6048.91|6048.21|24
1739262580000|2025-02-11 08:29:40|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6048.91|6048.21|8
1739262590000|2025-02-11 08:29:50|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6048.91|6048.21|21
1739262600000|2025-02-11 08:30:00|6049.16|6048.46|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|19
1739262610000|2025-02-11 08:30:10|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|8
1739262620000|2025-02-11 08:30:20|6049.54|6048.84|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|19
1739262630000|2025-02-11 08:30:30|6049.41|6048.71|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|14
1739262640000|2025-02-11 08:30:40|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|18
1739262650000|2025-02-11 08:30:50|||||||||2
1739262660000|2025-02-11 08:31:00|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|46
1739262670000|2025-02-11 08:31:10|6049.04|6048.34|6049.79|6049.09|6049.79|6049.09|6049.04|6048.34|23
1739262680000|2025-02-11 08:31:20|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|5
1739262690000|2025-02-11 08:31:30|6049.54|6048.84|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|12
1739262700000|2025-02-11 08:31:40|6049.04|6048.34|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|15
1739262710000|2025-02-11 08:31:50|6049.16|6048.46|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|30
1739262720000|2025-02-11 08:32:00|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|13
1739262730000|2025-02-11 08:32:10|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|17
1739262740000|2025-02-11 08:32:20|6049.54|6048.84|6049.41|6048.71|6049.54|6048.84|6049.29|6048.59|13
1739262750000|2025-02-11 08:32:30|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.16|6048.46|7
1739262760000|2025-02-11 08:32:40|6049.16|6048.46|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|8
1739262780000|2025-02-11 08:33:00|6049.16|6048.46|6048.79|6048.09|6049.29|6048.59|6048.79|6048.09|24
1739262790000|2025-02-11 08:33:10|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|34
1739262800000|2025-02-11 08:33:20|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|14
1739262810000|2025-02-11 08:33:30|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|41
1739262820000|2025-02-11 08:33:40|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|18
1739262830000|2025-02-11 08:33:50|||||||||2
1739262840000|2025-02-11 08:34:00|6048.29|6047.59|6048.41|6047.71|6048.41|6047.71|6048.29|6047.59|30
1739262850000|2025-02-11 08:34:10|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|0
1739262860000|2025-02-11 08:34:20|6048.29|6047.59|6048.41|6047.71|6048.41|6047.71|6048.29|6047.59|3
1739262870000|2025-02-11 08:34:30|6048.29|6047.59|6048.16|6047.46|6048.29|6047.59|6048.04|6047.34|31
1739262880000|2025-02-11 08:34:40|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|20
1739262890000|2025-02-11 08:34:50|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|7
1739262900000|2025-02-11 08:35:00|6048.54|6047.84|6048.54|6047.84|6048.91|6048.21|6048.54|6047.84|21
1739262910000|2025-02-11 08:35:10|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|7
1739262920000|2025-02-11 08:35:20|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|11
1739262930000|2025-02-11 08:35:30|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|7
1739262940000|2025-02-11 08:35:40|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|7
1739262960000|2025-02-11 08:36:00|||||||||12
1739262970000|2025-02-11 08:36:10|||||||||1
1739262980000|2025-02-11 08:36:20|6049.29|6048.59|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|15
1739262990000|2025-02-11 08:36:30|6049.41|6048.71|6049.79|6049.09|6049.79|6049.09|6049.29|6048.59|22
1739263000000|2025-02-11 08:36:40|6050.04|6049.34|6050.16|6049.46|6050.29|6049.59|6050.04|6049.34|56
1739263010000|2025-02-11 08:36:50|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|0
1739263020000|2025-02-11 08:37:00|6050.16|6049.46|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|23
1739263030000|2025-02-11 08:37:10|6050.29|6049.59|6050.04|6049.34|6050.29|6049.59|6049.91|6049.21|42
1739263040000|2025-02-11 08:37:20|||||||||4
1739263050000|2025-02-11 08:37:30|6050.29|6049.59|6050.41|6049.71|6050.54|6049.84|6050.29|6049.59|49
1739263060000|2025-02-11 08:37:40|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|6
1739263070000|2025-02-11 08:37:50|6050.41|6049.71|6050.29|6049.59|6050.41|6049.71|6050.29|6049.59|15
1739263080000|2025-02-11 08:38:00|6050.41|6049.71|6050.41|6049.71|6050.54|6049.84|6050.29|6049.59|32
1739263090000|2025-02-11 08:38:10|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|11
1739263100000|2025-02-11 08:38:20|6050.16|6049.46|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|30
1739263110000|2025-02-11 08:38:30|6050.16|6049.46|6050.54|6049.84|6050.54|6049.84|6050.16|6049.46|15
1739263120000|2025-02-11 08:38:40|||||||||11
1739263130000|2025-02-11 08:38:50|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|74
1739263140000|2025-02-11 08:39:00|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|34
1739263150000|2025-02-11 08:39:10|6051.41|6050.71|6051.41|6050.71|6051.41|6050.71|6051.29|6050.59|2
1739263160000|2025-02-11 08:39:20|6051.54|6050.84|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|42
1739263170000|2025-02-11 08:39:30|6051.04|6050.34|6051.54|6050.84|6051.54|6050.84|6051.04|6050.34|23
1739263180000|2025-02-11 08:39:40|||||||||30
1739263190000|2025-02-11 08:39:50|6051.66|6050.96|6051.54|6050.84|6051.79|6051.09|6051.29|6050.59|28
1739263200000|2025-02-11 08:40:00|6051.41|6050.71|6051.79|6051.09|6051.79|6051.09|6051.41|6050.71|67
1739263210000|2025-02-11 08:40:10|||||||||1
1739263220000|2025-02-11 08:40:20|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|88
1739263230000|2025-02-11 08:40:30|6052.16|6051.46|6052.54|6051.84|6052.54|6051.84|6051.91|6051.21|47
1739263240000|2025-02-11 08:40:40|6052.41|6051.71|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|9
1739263250000|2025-02-11 08:40:50|6052.79|6052.09|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|34
1739263260000|2025-02-11 08:41:00|6052.91|6052.21|6053.04|6052.34|6053.29|6052.59|6052.79|6052.09|89
1739263270000|2025-02-11 08:41:10|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|16
1739263280000|2025-02-11 08:41:20|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.04|6052.34|31
1739263290000|2025-02-11 08:41:30|6053.16|6052.46|6052.79|6052.09|6053.29|6052.59|6052.79|6052.09|17
1739263300000|2025-02-11 08:41:40|6052.91|6052.21|6052.79|6052.09|6053.04|6052.34|6052.79|6052.09|11
1739263310000|2025-02-11 08:41:50|6052.91|6052.21|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|11
1739263320000|2025-02-11 08:42:00|6052.66|6051.96|6052.29|6051.59|6052.79|6052.09|6052.29|6051.59|64
1739263330000|2025-02-11 08:42:10|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|13
1739263340000|2025-02-11 08:42:20|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|9
1739263350000|2025-02-11 08:42:30|6052.54|6051.84|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|20
1739263360000|2025-02-11 08:42:40|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.54|6051.84|6
1739263370000|2025-02-11 08:42:50|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|19
1739263380000|2025-02-11 08:43:00|6052.29|6051.59|6052.79|6052.09|6052.79|6052.09|6052.29|6051.59|66
1739263390000|2025-02-11 08:43:10|6052.54|6051.84|6052.54|6051.84|6052.66|6051.96|6052.54|6051.84|7
1739263400000|2025-02-11 08:43:20|6052.29|6051.59|6051.79|6051.09|6052.29|6051.59|6051.79|6051.09|30
1739263410000|2025-02-11 08:43:30|6051.66|6050.96|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|10
1739263420000|2025-02-11 08:43:40|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|8
1739263430000|2025-02-11 08:43:50|6051.66|6050.96|6051.54|6050.84|6051.66|6050.96|6051.54|6050.84|19
1739263440000|2025-02-11 08:44:00|||||||||22
1739263450000|2025-02-11 08:44:10|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|66
1739263460000|2025-02-11 08:44:20|6052.16|6051.46|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|8
1739263470000|2025-02-11 08:44:30|6052.04|6051.34|6052.16|6051.46|6052.29|6051.59|6052.04|6051.34|11
1739263480000|2025-02-11 08:44:40|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6052.04|6051.34|11
1739263490000|2025-02-11 08:44:50|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|11
1739263500000|2025-02-11 08:45:00|6051.79|6051.09|6052.29|6051.59|6052.29|6051.59|6051.79|6051.09|44
1739263510000|2025-02-11 08:45:10|||||||||1
1739263520000|2025-02-11 08:45:20|||||||||3
1739263530000|2025-02-11 08:45:30|6052.41|6051.71|6052.29|6051.59|6052.41|6051.71|6052.29|6051.59|12
1739263540000|2025-02-11 08:45:40|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|20
1739263560000|2025-02-11 08:46:00|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6052.04|6051.34|61
1739263570000|2025-02-11 08:46:10|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|11
1739263580000|2025-02-11 08:46:20|||||||||12
1739263600000|2025-02-11 08:46:40|||||||||2
1739263610000|2025-02-11 08:46:50|6052.16|6051.46|6052.16|6051.46|6052.16|6051.46|6052.04|6051.34|29
1739263620000|2025-02-11 08:47:00|6052.04|6051.34|6052.29|6051.59|6052.54|6051.84|6052.04|6051.34|34
1739263630000|2025-02-11 08:47:10|6052.41|6051.71|6052.04|6051.34|6052.41|6051.71|6052.04|6051.34|5
1739263640000|2025-02-11 08:47:20|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|4
1739263650000|2025-02-11 08:47:30|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6052.04|6051.34|10
1739263660000|2025-02-11 08:47:40|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|24
1739263670000|2025-02-11 08:47:50|||||||||4
1739263680000|2025-02-11 08:48:00|6052.41|6051.71|6053.54|6052.84|6053.54|6052.84|6052.29|6051.59|57
1739263690000|2025-02-11 08:48:10|6053.29|6052.59|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|54
1739263700000|2025-02-11 08:48:20|6053.16|6052.46|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|2
1739263720000|2025-02-11 08:48:40|6052.79|6052.09|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|20
1739263730000|2025-02-11 08:48:50|6052.91|6052.21|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|19
1739263740000|2025-02-11 08:49:00|6052.79|6052.09|6053.04|6052.34|6053.04|6052.34|6052.79|6052.09|15
1739263750000|2025-02-11 08:49:10|6052.91|6052.21|6052.29|6051.59|6052.91|6052.21|6052.29|6051.59|31
1739263760000|2025-02-11 08:49:20|6051.79|6051.09|6052.16|6051.46|6052.16|6051.46|6051.79|6051.09|78
1739263770000|2025-02-11 08:49:30|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6052.04|6051.34|3
1739263780000|2025-02-11 08:49:40|6051.91|6051.21|6051.54|6050.84|6052.04|6051.34|6051.54|6050.84|22
1739263790000|2025-02-11 08:49:50|6051.66|6050.96|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|15
1739263800000|2025-02-11 08:50:00|||||||||20
1739263810000|2025-02-11 08:50:10|6051.79|6051.09|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|38
1739263820000|2025-02-11 08:50:20|6051.29|6050.59|6051.79|6051.09|6051.79|6051.09|6051.29|6050.59|52
1739263830000|2025-02-11 08:50:30|6051.91|6051.21|6052.29|6051.59|6052.54|6051.84|6051.91|6051.21|17
1739263840000|2025-02-11 08:50:40|6052.04|6051.34|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|17
1739263850000|2025-02-11 08:50:50|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|25
1739263860000|2025-02-11 08:51:00|6051.91|6051.21|6051.79|6051.09|6052.04|6051.34|6051.66|6050.96|13
1739263870000|2025-02-11 08:51:10|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.41|6050.71|10
1739263880000|2025-02-11 08:51:20|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|30
1739263890000|2025-02-11 08:51:30|6051.66|6050.96|6051.66|6050.96|6052.04|6051.34|6051.54|6050.84|39
1739263900000|2025-02-11 08:51:40|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|0
1739263910000|2025-02-11 08:51:50|||||||||1
1739263920000|2025-02-11 08:52:00|6051.54|6050.84|6051.79|6051.09|6051.79|6051.09|6051.54|6050.84|5
1739263940000|2025-02-11 08:52:20|6051.54|6050.84|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|51
1739263950000|2025-02-11 08:52:30|6051.66|6050.96|6051.66|6050.96|6051.66|6050.96|6051.66|6050.96|13
1739263960000|2025-02-11 08:52:40|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|1
1739263970000|2025-02-11 08:52:50|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|29
1739263980000|2025-02-11 08:53:00|6051.16|6050.46|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|43
1739264000000|2025-02-11 08:53:20|6051.54|6050.84|6051.79|6051.09|6051.79|6051.09|6051.54|6050.84|29
1739264010000|2025-02-11 08:53:30|6051.66|6050.96|6052.04|6051.34|6052.04|6051.34|6051.54|6050.84|11
1739264020000|2025-02-11 08:53:40|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|22
1739264030000|2025-02-11 08:53:50|6052.41|6051.71|6052.29|6051.59|6052.54|6051.84|6052.29|6051.59|21
1739264040000|2025-02-11 08:54:00|||||||||48
1739264050000|2025-02-11 08:54:10|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|22
1739264060000|2025-02-11 08:54:20|6052.41|6051.71|6052.41|6051.71|6052.41|6051.71|6052.29|6051.59|17
1739264070000|2025-02-11 08:54:30|6052.29|6051.59|6052.79|6052.09|6052.79|6052.09|6052.29|6051.59|13
1739264080000|2025-02-11 08:54:40|6052.29|6051.59|6052.41|6051.71|6052.41|6051.71|6052.29|6051.59|21
1739264090000|2025-02-11 08:54:50|6052.29|6051.59|6052.29|6051.59|6052.41|6051.71|6052.29|6051.59|0
1739264100000|2025-02-11 08:55:00|||||||||1
1739264110000|2025-02-11 08:55:10|6052.04|6051.34|6051.54|6050.84|6052.04|6051.34|6051.54|6050.84|45
1739264120000|2025-02-11 08:55:20|6051.66|6050.96|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|21
1739264140000|2025-02-11 08:55:40|6051.66|6050.96|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|18
1739264150000|2025-02-11 08:55:50|||||||||5
1739264160000|2025-02-11 08:56:00|6051.41|6050.71|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|16
1739264170000|2025-02-11 08:56:10|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.54|6050.84|64
1739264180000|2025-02-11 08:56:20|6051.54|6050.84|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|13
1739264190000|2025-02-11 08:56:30|6051.54|6050.84|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|4
1739264200000|2025-02-11 08:56:40|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|12
1739264210000|2025-02-11 08:56:50|6051.66|6050.96|6051.54|6050.84|6051.66|6050.96|6051.54|6050.84|15
1739264220000|2025-02-11 08:57:00|6051.41|6050.71|6051.41|6050.71|6051.54|6050.84|6051.29|6050.59|5
1739264230000|2025-02-11 08:57:10|6051.29|6050.59|6051.29|6050.59|6051.41|6050.71|6051.29|6050.59|1
1739264240000|2025-02-11 08:57:20|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|10
1739264250000|2025-02-11 08:57:30|6051.16|6050.46|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|22
1739264260000|2025-02-11 08:57:40|6051.54|6050.84|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|13
1739264270000|2025-02-11 08:57:50|6051.16|6050.46|6051.16|6050.46|6051.16|6050.46|6051.04|6050.34|1
1739264280000|2025-02-11 08:58:00|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|6
1739264290000|2025-02-11 08:58:10|6050.79|6050.09|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|21
1739264300000|2025-02-11 08:58:20|6050.91|6050.21|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|10
1739264310000|2025-02-11 08:58:30|6050.79|6050.09|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|21
1739264320000|2025-02-11 08:58:40|||||||||3
1739264330000|2025-02-11 08:58:50|6050.79|6050.09|6050.54|6049.84|6050.79|6050.09|6050.54|6049.84|52
1739264340000|2025-02-11 08:59:00|6050.66|6049.96|6050.54|6049.84|6050.66|6049.96|6050.54|6049.84|17
1739264350000|2025-02-11 08:59:10|6050.29|6049.59|6049.79|6049.09|6050.29|6049.59|6049.79|6049.09|40
1739264360000|2025-02-11 08:59:20|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|15
1739264370000|2025-02-11 08:59:30|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.16|6049.46|14
1739264380000|2025-02-11 08:59:40|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|23
1739264390000|2025-02-11 08:59:50|||||||||1
1739264400000|2025-02-11 09:00:00|6050.04|6049.34|6050.04|6049.34|6050.29|6049.59|6049.29|6048.59|159
1739264410000|2025-02-11 09:00:10|6050.16|6049.46|6051.04|6050.34|6051.04|6050.34|6050.16|6049.46|30
1739264420000|2025-02-11 09:00:20|6051.29|6050.59|6051.79|6051.09|6051.79|6051.09|6051.29|6050.59|109
1739264430000|2025-02-11 09:00:30|6052.04|6051.34|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|37
1739264440000|2025-02-11 09:00:40|6052.41|6051.71|6052.54|6051.84|6052.54|6051.84|6052.16|6051.46|27
1739264450000|2025-02-11 09:00:50|6052.41|6051.71|6051.79|6051.09|6052.54|6051.84|6051.79|6051.09|54
1739264460000|2025-02-11 09:01:00|6051.91|6051.21|6052.29|6051.59|6052.29|6051.59|6051.79|6051.09|24
1739264470000|2025-02-11 09:01:10|6052.04|6051.34|6052.16|6051.46|6052.16|6051.46|6052.04|6051.34|7
1739264480000|2025-02-11 09:01:20|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6051.79|6051.09|14
1739264490000|2025-02-11 09:01:30|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.54|6050.84|11
1739264500000|2025-02-11 09:01:40|6052.04|6051.34|6051.79|6051.09|6052.29|6051.59|6051.79|6051.09|28
1739264510000|2025-02-11 09:01:50|6051.91|6051.21|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|11
1739264520000|2025-02-11 09:02:00|6051.91|6051.21|6051.79|6051.09|6052.29|6051.59|6051.54|6050.84|19
1739264530000|2025-02-11 09:02:10|6051.54|6050.84|6051.54|6050.84|6051.66|6050.96|6051.41|6050.71|25
1739264540000|2025-02-11 09:02:20|6051.29|6050.59|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|32
1739264550000|2025-02-11 09:02:30|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|32
1739264560000|2025-02-11 09:02:40|6051.16|6050.46|6050.79|6050.09|6051.16|6050.46|6050.79|6050.09|11
1739264570000|2025-02-11 09:02:50|6051.04|6050.34|6050.91|6050.21|6051.04|6050.34|6050.91|6050.21|4
1739264580000|2025-02-11 09:03:00|6050.79|6050.09|6051.16|6050.46|6051.29|6050.59|6050.79|6050.09|31
1739264590000|2025-02-11 09:03:10|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6050.79|6050.09|17
1739264600000|2025-02-11 09:03:20|6050.91|6050.21|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|18
1739264610000|2025-02-11 09:03:30|6050.66|6049.96|6050.54|6049.84|6050.91|6050.21|6050.54|6049.84|30
1739264620000|2025-02-11 09:03:40|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6
1739264630000|2025-02-11 09:03:50|6050.91|6050.21|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|42
1739264640000|2025-02-11 09:04:00|6051.16|6050.46|6051.29|6050.59|6051.79|6051.09|6051.16|6050.46|47
1739264650000|2025-02-11 09:04:10|6051.16|6050.46|6051.29|6050.59|6051.54|6050.84|6051.16|6050.46|11
1739264660000|2025-02-11 09:04:20|6051.54|6050.84|6051.54|6050.84|6051.91|6051.21|6051.29|6050.59|36
1739264670000|2025-02-11 09:04:30|6051.79|6051.09|6051.66|6050.96|6051.79|6051.09|6051.54|6050.84|41
1739264680000|2025-02-11 09:04:40|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.54|6050.84|12
1739264690000|2025-02-11 09:04:50|6052.04|6051.34|6051.91|6051.21|6052.04|6051.34|6051.79|6051.09|13
1739264700000|2025-02-11 09:05:00|6052.04|6051.34|6052.79|6052.09|6052.79|6052.09|6052.04|6051.34|59
1739264710000|2025-02-11 09:05:10|6052.66|6051.96|6052.79|6052.09|6052.79|6052.09|6052.54|6051.84|18
1739264720000|2025-02-11 09:05:20|6052.66|6051.96|6052.29|6051.59|6052.66|6051.96|6052.29|6051.59|18
1739264730000|2025-02-11 09:05:30|6052.16|6051.46|6052.41|6051.71|6052.54|6051.84|6052.16|6051.46|13
1739264740000|2025-02-11 09:05:40|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|30
1739264760000|2025-02-11 09:06:00|6052.41|6051.71|6052.29|6051.59|6052.41|6051.71|6052.29|6051.59|8
1739264770000|2025-02-11 09:06:10|6052.41|6051.71|6052.79|6052.09|6053.04|6052.34|6052.29|6051.59|52
1739264780000|2025-02-11 09:06:20|6052.91|6052.21|6052.79|6052.09|6053.04|6052.34|6052.79|6052.09|12
1739264790000|2025-02-11 09:06:30|6052.54|6051.84|6052.79|6052.09|6052.79|6052.09|6052.54|6051.84|14
1739264800000|2025-02-11 09:06:40|6052.54|6051.84|6053.04|6052.34|6053.16|6052.46|6052.41|6051.71|140
1739264810000|2025-02-11 09:06:50|6053.16|6052.46|6053.04|6052.34|6053.16|6052.46|6052.79|6052.09|25
1739264820000|2025-02-11 09:07:00|6053.29|6052.59|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|31
1739264830000|2025-02-11 09:07:10|6052.91|6052.21|6052.79|6052.09|6053.04|6052.34|6052.79|6052.09|13
1739264840000|2025-02-11 09:07:20|||||||||1
1739264850000|2025-02-11 09:07:30|6052.91|6052.21|6052.79|6052.09|6053.04|6052.34|6052.79|6052.09|26
1739264860000|2025-02-11 09:07:40|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|7
1739264870000|2025-02-11 09:07:50|6052.66|6051.96|6052.79|6052.09|6052.79|6052.09|6052.54|6051.84|17
1739264880000|2025-02-11 09:08:00|6052.91|6052.21|6052.79|6052.09|6052.91|6052.21|6052.66|6051.96|18
1739264890000|2025-02-11 09:08:10|6052.91|6052.21|6052.66|6051.96|6052.91|6052.21|6052.54|6051.84|12
1739264900000|2025-02-11 09:08:20|6052.54|6051.84|6052.54|6051.84|6052.66|6051.96|6052.41|6051.71|12
1739264910000|2025-02-11 09:08:30|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|7
1739264920000|2025-02-11 09:08:40|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|14
1739264930000|2025-02-11 09:08:50|6052.54|6051.84|6053.04|6052.34|6053.04|6052.34|6052.54|6051.84|8
1739264940000|2025-02-11 09:09:00|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|8
1739264950000|2025-02-11 09:09:10|6053.16|6052.46|6053.29|6052.59|6053.29|6052.59|6053.16|6052.46|14
1739264960000|2025-02-11 09:09:20|6053.79|6053.09|6053.41|6052.71|6053.79|6053.09|6053.41|6052.71|40
1739264970000|2025-02-11 09:09:30|6053.54|6052.84|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|20
1739264980000|2025-02-11 09:09:40|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|13
1739264990000|2025-02-11 09:09:50|6053.91|6053.21|6054.04|6053.34|6054.04|6053.34|6053.91|6053.21|27
1739265000000|2025-02-11 09:10:00|6054.66|6053.96|6054.79|6054.09|6054.79|6054.09|6054.54|6053.84|346
1739265010000|2025-02-11 09:10:10|6054.66|6053.96|6054.54|6053.84|6054.79|6054.09|6054.54|6053.84|41
1739265020000|2025-02-11 09:10:20|6054.41|6053.71|6054.29|6053.59|6054.41|6053.71|6054.29|6053.59|24
1739265030000|2025-02-11 09:10:30|6054.16|6053.46|6053.91|6053.21|6054.29|6053.59|6053.79|6053.09|52
1739265040000|2025-02-11 09:10:40|6053.79|6053.09|6053.54|6052.84|6053.79|6053.09|6053.54|6052.84|20
1739265050000|2025-02-11 09:10:50|6053.29|6052.59|6053.91|6053.21|6053.91|6053.21|6053.29|6052.59|39
1739265060000|2025-02-11 09:11:00|6054.04|6053.34|6053.79|6053.09|6054.29|6053.59|6053.79|6053.09|33
1739265070000|2025-02-11 09:11:10|6053.66|6052.96|6053.79|6053.09|6054.04|6053.34|6053.66|6052.96|25
1739265080000|2025-02-11 09:11:20|6053.91|6053.21|6053.54|6052.84|6053.91|6053.21|6053.54|6052.84|18
1739265090000|2025-02-11 09:11:30|6053.79|6053.09|6053.79|6053.09|6053.79|6053.09|6053.66|6052.96|25
1739265100000|2025-02-11 09:11:40|6053.91|6053.21|6053.29|6052.59|6053.91|6053.21|6053.29|6052.59|16
1739265110000|2025-02-11 09:11:50|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|9
1739265120000|2025-02-11 09:12:00|6053.41|6052.71|6053.29|6052.59|6053.54|6052.84|6052.79|6052.09|57
1739265130000|2025-02-11 09:12:10|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|4
1739265140000|2025-02-11 09:12:20|||||||||14
1739265150000|2025-02-11 09:12:30|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|15
1739265160000|2025-02-11 09:12:40|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|2
1739265170000|2025-02-11 09:12:50|6053.16|6052.46|6053.16|6052.46|6053.29|6052.59|6053.04|6052.34|11
1739265180000|2025-02-11 09:13:00|6053.29|6052.59|6053.04|6052.34|6053.29|6052.59|6052.79|6052.09|10
1739265190000|2025-02-11 09:13:10|6053.29|6052.59|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|23
1739265200000|2025-02-11 09:13:20|6053.41|6052.71|6053.29|6052.59|6053.41|6052.71|6053.29|6052.59|3
1739265210000|2025-02-11 09:13:30|6053.41|6052.71|6053.29|6052.59|6053.41|6052.71|6053.29|6052.59|0
1739265220000|2025-02-11 09:13:40|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6053.41|6052.71|6
1739265230000|2025-02-11 09:13:50|6053.54|6052.84|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|3
1739265240000|2025-02-11 09:14:00|6052.91|6052.21|6052.66|6051.96|6053.04|6052.34|6052.54|6051.84|50
1739265250000|2025-02-11 09:14:10|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|4
1739265260000|2025-02-11 09:14:20|||||||||2
1739265270000|2025-02-11 09:14:30|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|7
1739265280000|2025-02-11 09:14:40|6052.79|6052.09|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|15
1739265290000|2025-02-11 09:14:50|6052.91|6052.21|6052.79|6052.09|6052.91|6052.21|6052.79|6052.09|4
1739265300000|2025-02-11 09:15:00|6053.04|6052.34|6053.04|6052.34|6053.29|6052.59|6052.91|6052.21|22
1739265310000|2025-02-11 09:15:10|6053.29|6052.59|6053.29|6052.59|6053.54|6052.84|6053.29|6052.59|21
1739265320000|2025-02-11 09:15:20|6053.41|6052.71|6053.66|6052.96|6053.79|6053.09|6053.29|6052.59|116
1739265330000|2025-02-11 09:15:30|6053.54|6052.84|6053.66|6052.96|6053.79|6053.09|6053.54|6052.84|13
1739265340000|2025-02-11 09:15:40|6053.79|6053.09|6053.66|6052.96|6053.79|6053.09|6053.66|6052.96|4
1739265350000|2025-02-11 09:15:50|6053.54|6052.84|6053.54|6052.84|6053.54|6052.84|6053.29|6052.59|39
1739265360000|2025-02-11 09:16:00|||||||||21
1739265370000|2025-02-11 09:16:10|6053.79|6053.09|6053.54|6052.84|6053.79|6053.09|6053.41|6052.71|33
1739265380000|2025-02-11 09:16:20|6053.41|6052.71|6053.54|6052.84|6053.54|6052.84|6053.41|6052.71|10
1739265390000|2025-02-11 09:16:30|6053.29|6052.59|6053.04|6052.34|6053.29|6052.59|6053.04|6052.34|17
1739265400000|2025-02-11 09:16:40|6052.91|6052.21|6052.54|6051.84|6053.04|6052.34|6052.54|6051.84|32
1739265410000|2025-02-11 09:16:50|||||||||9
1739265420000|2025-02-11 09:17:00|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|74
1739265430000|2025-02-11 09:17:10|6052.54|6051.84|6052.41|6051.71|6052.54|6051.84|6052.29|6051.59|12
1739265440000|2025-02-11 09:17:20|6052.29|6051.59|6052.54|6051.84|6052.54|6051.84|6052.29|6051.59|10
1739265450000|2025-02-11 09:17:30|||||||||7
1739265460000|2025-02-11 09:17:40|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6052.29|6051.59|6
1739265470000|2025-02-11 09:17:50|6052.16|6051.46|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|9
1739265480000|2025-02-11 09:18:00|6052.04|6051.34|6052.04|6051.34|6052.16|6051.46|6051.54|6050.84|72
1739265490000|2025-02-11 09:18:10|6051.79|6051.09|6051.91|6051.21|6051.91|6051.21|6051.79|6051.09|15
1739265500000|2025-02-11 09:18:20|6051.79|6051.09|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|6
1739265510000|2025-02-11 09:18:30|||||||||4
1739265520000|2025-02-11 09:18:40|||||||||73
1739265550000|2025-02-11 09:19:10|||||||||4
1739265560000|2025-02-11 09:19:20|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|11
1739265570000|2025-02-11 09:19:30|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6050.79|6050.09|107
1739265580000|2025-02-11 09:19:40|6051.16|6050.46|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|2
1739265590000|2025-02-11 09:19:50|6050.79|6050.09|6050.29|6049.59|6050.79|6050.09|6050.29|6049.59|57
1739265600000|2025-02-11 09:20:00|6049.79|6049.09|6050.16|6049.46|6050.54|6049.84|6049.79|6049.09|152
1739265610000|2025-02-11 09:20:10|6050.04|6049.34|6050.54|6049.84|6050.54|6049.84|6050.04|6049.34|23
1739265620000|2025-02-11 09:20:20|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|8
1739265630000|2025-02-11 09:20:30|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|11
1739265640000|2025-02-11 09:20:40|6050.54|6049.84|6050.41|6049.71|6050.54|6049.84|6050.41|6049.71|53
1739265650000|2025-02-11 09:20:50|6050.29|6049.59|6050.04|6049.34|6050.54|6049.84|6050.04|6049.34|12
1739265660000|2025-02-11 09:21:00|6050.29|6049.59|6050.79|6050.09|6050.79|6050.09|6050.29|6049.59|33
1739265670000|2025-02-11 09:21:10|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|10
1739265680000|2025-02-11 09:21:20|6050.16|6049.46|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|9
1739265690000|2025-02-11 09:21:30|6050.16|6049.46|6050.16|6049.46|6050.29|6049.59|6050.04|6049.34|5
1739265700000|2025-02-11 09:21:40|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|5
1739265710000|2025-02-11 09:21:50|6050.54|6049.84|6050.79|6050.09|6050.79|6050.09|6050.54|6049.84|8
1739265720000|2025-02-11 09:22:00|6050.66|6049.96|6050.54|6049.84|6050.79|6050.09|6050.54|6049.84|20
1739265730000|2025-02-11 09:22:10|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|13
1739265740000|2025-02-11 09:22:20|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.54|6048.84|50
1739265750000|2025-02-11 09:22:30|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|22
1739265760000|2025-02-11 09:22:40|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|12
1739265770000|2025-02-11 09:22:50|||||||||1
1739265780000|2025-02-11 09:23:00|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|29
1739265790000|2025-02-11 09:23:10|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|11
1739265800000|2025-02-11 09:23:20|6049.54|6048.84|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|21
1739265810000|2025-02-11 09:23:30|6049.29|6048.59|6049.79|6049.09|6049.79|6049.09|6049.29|6048.59|19
1739265820000|2025-02-11 09:23:40|6049.66|6048.96|6049.29|6048.59|6049.79|6049.09|6049.29|6048.59|5
1739265830000|2025-02-11 09:23:50|6049.16|6048.46|6049.04|6048.34|6049.16|6048.46|6049.04|6048.34|10
1739265840000|2025-02-11 09:24:00|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|27
1739265850000|2025-02-11 09:24:10|6047.54|6046.84|6048.29|6047.59|6048.29|6047.59|6047.54|6046.84|313
1739265860000|2025-02-11 09:24:20|6048.54|6047.84|6048.41|6047.71|6048.54|6047.84|6048.41|6047.71|19
1739265870000|2025-02-11 09:24:30|6048.29|6047.59|6048.41|6047.71|6048.41|6047.71|6048.29|6047.59|5
1739265880000|2025-02-11 09:24:40|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|0
1739265890000|2025-02-11 09:24:50|||||||||3
1739265900000|2025-02-11 09:25:00|6048.16|6047.46|6047.79|6047.09|6048.16|6047.46|6047.79|6047.09|29
1739265910000|2025-02-11 09:25:10|6047.91|6047.21|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|23
1739265920000|2025-02-11 09:25:20|6047.66|6046.96|6048.04|6047.34|6048.04|6047.34|6047.66|6046.96|23
1739265930000|2025-02-11 09:25:30|6048.29|6047.59|6048.41|6047.71|6048.41|6047.71|6048.29|6047.59|19
1739265940000|2025-02-11 09:25:40|6048.29|6047.59|6047.91|6047.21|6048.29|6047.59|6047.91|6047.21|56
1739265950000|2025-02-11 09:25:50|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|7
1739265960000|2025-02-11 09:26:00|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6047.91|6047.21|5
1739265970000|2025-02-11 09:26:10|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|25
1739265980000|2025-02-11 09:26:20|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6047.91|6047.21|11
1739265990000|2025-02-11 09:26:30|6047.91|6047.21|6048.29|6047.59|6048.29|6047.59|6047.91|6047.21|5
1739266000000|2025-02-11 09:26:40|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|6
1739266010000|2025-02-11 09:26:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|4
1739266020000|2025-02-11 09:27:00|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|20
1739266030000|2025-02-11 09:27:10|6048.66|6047.96|6048.66|6047.96|6048.79|6048.09|6048.54|6047.84|11
1739266040000|2025-02-11 09:27:20|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|4
1739266050000|2025-02-11 09:27:30|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|7
1739266060000|2025-02-11 09:27:40|6048.66|6047.96|6049.29|6048.59|6049.29|6048.59|6048.66|6047.96|26
1739266070000|2025-02-11 09:27:50|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|17
1739266080000|2025-02-11 09:28:00|6048.79|6048.09|6048.54|6047.84|6049.04|6048.34|6048.54|6047.84|25
1739266090000|2025-02-11 09:28:10|6048.29|6047.59|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|25
1739266100000|2025-02-11 09:28:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6
1739266110000|2025-02-11 09:28:30|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|11
1739266120000|2025-02-11 09:28:40|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|18
1739266130000|2025-02-11 09:28:50|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|47
1739266140000|2025-02-11 09:29:00|6047.54|6046.84|6047.79|6047.09|6047.91|6047.21|6047.54|6046.84|30
1739266150000|2025-02-11 09:29:10|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|6
1739266160000|2025-02-11 09:29:20|6047.91|6047.21|6047.91|6047.21|6048.04|6047.34|6047.66|6046.96|10
1739266170000|2025-02-11 09:29:30|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.66|6046.96|14
1739266180000|2025-02-11 09:29:40|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|21
1739266190000|2025-02-11 09:29:50|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|18
1739266200000|2025-02-11 09:30:00|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.29|6047.59|87
1739266210000|2025-02-11 09:30:10|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|1
1739266220000|2025-02-11 09:30:20|||||||||7
1739266230000|2025-02-11 09:30:30|6048.91|6048.21|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|1
1739266240000|2025-02-11 09:30:40|6048.66|6047.96|6048.54|6047.84|6048.79|6048.09|6048.29|6047.59|32
1739266250000|2025-02-11 09:30:50|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|165
1739266260000|2025-02-11 09:31:00|6048.54|6047.84|6048.91|6048.21|6048.91|6048.21|6048.54|6047.84|61
1739266270000|2025-02-11 09:31:10|6049.04|6048.34|6048.04|6047.34|6049.04|6048.34|6048.04|6047.34|137
1739266280000|2025-02-11 09:31:20|6047.79|6047.09|6047.91|6047.21|6048.04|6047.34|6047.79|6047.09|33
1739266290000|2025-02-11 09:31:30|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|91
1739266300000|2025-02-11 09:31:40|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|14
1739266310000|2025-02-11 09:31:50|6047.41|6046.71|6047.41|6046.71|6047.54|6046.84|6047.41|6046.71|13
1739266320000|2025-02-11 09:32:00|6047.29|6046.59|6047.79|6047.09|6047.79|6047.09|6047.29|6046.59|26
1739266330000|2025-02-11 09:32:10|||||||||6
1739266340000|2025-02-11 09:32:20|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|49
1739266350000|2025-02-11 09:32:30|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|12
1739266360000|2025-02-11 09:32:40|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|38
1739266370000|2025-02-11 09:32:50|6047.41|6046.71|6047.29|6046.59|6047.41|6046.71|6047.29|6046.59|2
1739266380000|2025-02-11 09:33:00|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|12
1739266390000|2025-02-11 09:33:10|6047.66|6046.96|6047.66|6046.96|6047.66|6046.96|6047.54|6046.84|37
1739266400000|2025-02-11 09:33:20|6047.79|6047.09|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|5
1739266410000|2025-02-11 09:33:30|6047.54|6046.84|6047.41|6046.71|6047.54|6046.84|6047.29|6046.59|13
1739266420000|2025-02-11 09:33:40|6047.54|6046.84|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|9
1739266430000|2025-02-11 09:33:50|6047.66|6046.96|6047.29|6046.59|6047.66|6046.96|6047.29|6046.59|12
1739266450000|2025-02-11 09:34:10|6047.04|6046.34|6046.54|6045.84|6047.04|6046.34|6046.54|6045.84|40
1739266460000|2025-02-11 09:34:20|6046.41|6045.71|6046.04|6045.34|6046.54|6045.84|6046.04|6045.34|95
1739266470000|2025-02-11 09:34:30|6046.16|6045.46|6046.04|6045.34|6046.54|6045.84|6046.04|6045.34|50
1739266480000|2025-02-11 09:34:40|6046.29|6045.59|6046.54|6045.84|6046.54|6045.84|6046.04|6045.34|76
1739266490000|2025-02-11 09:34:50|6046.41|6045.71|6046.54|6045.84|6046.54|6045.84|6046.41|6045.71|15
1739266500000|2025-02-11 09:35:00|6046.41|6045.71|6046.54|6045.84|6046.54|6045.84|6046.41|6045.71|22
1739266510000|2025-02-11 09:35:10|6046.79|6046.09|6046.29|6045.59|6046.79|6046.09|6046.29|6045.59|55
1739266520000|2025-02-11 09:35:20|||||||||3
1739266530000|2025-02-11 09:35:30|6046.41|6045.71|6046.29|6045.59|6046.41|6045.71|6046.29|6045.59|23
1739266540000|2025-02-11 09:35:40|6046.16|6045.46|6046.29|6045.59|6046.29|6045.59|6046.16|6045.46|14
1739266550000|2025-02-11 09:35:50|6046.16|6045.46|6046.16|6045.46|6046.29|6045.59|6046.16|6045.46|38
1739266560000|2025-02-11 09:36:00|6046.29|6045.59|6046.79|6046.09|6046.79|6046.09|6046.29|6045.59|58
1739266570000|2025-02-11 09:36:10|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|16
1739266580000|2025-02-11 09:36:20|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|8
1739266590000|2025-02-11 09:36:30|6046.54|6045.84|6046.54|6045.84|6046.66|6045.96|6046.54|6045.84|24
1739266600000|2025-02-11 09:36:40|6046.66|6045.96|6046.79|6046.09|6046.79|6046.09|6046.54|6045.84|11
1739266620000|2025-02-11 09:37:00|6047.04|6046.34|6046.66|6045.96|6047.04|6046.34|6046.54|6045.84|16
1739266630000|2025-02-11 09:37:10|6046.54|6045.84|6046.66|6045.96|6046.79|6046.09|6046.54|6045.84|22
1739266640000|2025-02-11 09:37:20|6046.54|6045.84|6046.54|6045.84|6046.79|6046.09|6046.54|6045.84|14
1739266650000|2025-02-11 09:37:30|6046.41|6045.71|6046.29|6045.59|6046.41|6045.71|6046.16|6045.46|2
1739266660000|2025-02-11 09:37:40|6046.16|6045.46|6046.04|6045.34|6046.29|6045.59|6046.04|6045.34|3
1739266670000|2025-02-11 09:37:50|6045.79|6045.09|6045.91|6045.21|6046.04|6045.34|6045.79|6045.09|21
1739266680000|2025-02-11 09:38:00|6046.04|6045.34|6045.79|6045.09|6046.04|6045.34|6045.79|6045.09|25
1739266690000|2025-02-11 09:38:10|||||||||24
1739266700000|2025-02-11 09:38:20|6046.04|6045.34|6046.54|6045.84|6046.54|6045.84|6046.04|6045.34|11
1739266710000|2025-02-11 09:38:30|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|13
1739266720000|2025-02-11 09:38:40|6047.04|6046.34|6047.04|6046.34|6047.16|6046.46|6046.79|6046.09|53
1739266730000|2025-02-11 09:38:50|6046.91|6046.21|6047.16|6046.46|6047.16|6046.46|6046.79|6046.09|16
1739266740000|2025-02-11 09:39:00|6047.29|6046.59|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|26
1739266750000|2025-02-11 09:39:10|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|22
1739266770000|2025-02-11 09:39:30|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|7
1739266780000|2025-02-11 09:39:40|6047.41|6046.71|6047.79|6047.09|6047.79|6047.09|6047.41|6046.71|17
1739266790000|2025-02-11 09:39:50|6047.66|6046.96|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|19
1739266800000|2025-02-11 09:40:00|6047.29|6046.59|6047.29|6046.59|6047.41|6046.71|6047.29|6046.59|27
1739266810000|2025-02-11 09:40:10|6047.41|6046.71|6047.29|6046.59|6047.54|6046.84|6047.16|6046.46|14
1739266820000|2025-02-11 09:40:20|6047.16|6046.46|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|7
1739266830000|2025-02-11 09:40:30|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|40
1739266840000|2025-02-11 09:40:40|6047.04|6046.34|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|6
1739266850000|2025-02-11 09:40:50|6047.04|6046.34|6047.16|6046.46|6047.29|6046.59|6047.04|6046.34|11
1739266860000|2025-02-11 09:41:00|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|2
1739266880000|2025-02-11 09:41:20|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|17
1739266890000|2025-02-11 09:41:30|||||||||12
1739266910000|2025-02-11 09:41:50|||||||||37
1739266920000|2025-02-11 09:42:00|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|11
1739266930000|2025-02-11 09:42:10|||||||||2
1739266940000|2025-02-11 09:42:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6
1739266950000|2025-02-11 09:42:30|||||||||2
1739266960000|2025-02-11 09:42:40|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|37
1739266970000|2025-02-11 09:42:50|||||||||1
1739266980000|2025-02-11 09:43:00|6047.54|6046.84|6047.91|6047.21|6048.04|6047.34|6047.54|6046.84|69
1739266990000|2025-02-11 09:43:10|6047.79|6047.09|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|8
1739267000000|2025-02-11 09:43:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|10
1739267020000|2025-02-11 09:43:40|||||||||3
1739267030000|2025-02-11 09:43:50|6047.66|6046.96|6047.29|6046.59|6047.79|6047.09|6047.29|6046.59|14
1739267040000|2025-02-11 09:44:00|6047.04|6046.34|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|13
1739267050000|2025-02-11 09:44:10|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|8
1739267060000|2025-02-11 09:44:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|28
1739267080000|2025-02-11 09:44:40|6047.41|6046.71|6047.41|6046.71|6047.54|6046.84|6047.29|6046.59|9
1739267090000|2025-02-11 09:44:50|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|1
1739267100000|2025-02-11 09:45:00|||||||||3
1739267110000|2025-02-11 09:45:10|6047.29|6046.59|6047.41|6046.71|6047.54|6046.84|6047.29|6046.59|7
1739267120000|2025-02-11 09:45:20|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.41|6046.71|16
1739267130000|2025-02-11 09:45:30|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|22
1739267140000|2025-02-11 09:45:40|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|14
1739267150000|2025-02-11 09:45:50|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|2
1739267160000|2025-02-11 09:46:00|6047.66|6046.96|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|16
1739267170000|2025-02-11 09:46:10|||||||||2
1739267180000|2025-02-11 09:46:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|23
1739267190000|2025-02-11 09:46:30|||||||||1
1739267200000|2025-02-11 09:46:40|||||||||10
1739267210000|2025-02-11 09:46:50|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|17
1739267220000|2025-02-11 09:47:00|6047.79|6047.09|6047.54|6046.84|6047.91|6047.21|6047.29|6046.59|16
1739267230000|2025-02-11 09:47:10|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|4
1739267270000|2025-02-11 09:47:50|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|16
1739267280000|2025-02-11 09:48:00|||||||||1
1739267290000|2025-02-11 09:48:10|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|22
1739267300000|2025-02-11 09:48:20|6048.16|6047.46|6048.54|6047.84|6048.54|6047.84|6048.16|6047.46|22
1739267310000|2025-02-11 09:48:30|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|28
1739267320000|2025-02-11 09:48:40|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|5
1739267330000|2025-02-11 09:48:50|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|10
1739267340000|2025-02-11 09:49:00|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|10
1739267350000|2025-02-11 09:49:10|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|3
1739267360000|2025-02-11 09:49:20|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|17
1739267380000|2025-02-11 09:49:40|6048.91|6048.21|6048.91|6048.21|6049.04|6048.34|6048.79|6048.09|58
1739267390000|2025-02-11 09:49:50|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|16
1739267400000|2025-02-11 09:50:00|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|18
1739267410000|2025-02-11 09:50:10|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|14
1739267420000|2025-02-11 09:50:20|||||||||2
1739267430000|2025-02-11 09:50:30|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|15
1739267450000|2025-02-11 09:50:50|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|15
1739267460000|2025-02-11 09:51:00|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|16
1739267470000|2025-02-11 09:51:10|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.41|6046.71|4
1739267480000|2025-02-11 09:51:20|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|13
1739267490000|2025-02-11 09:51:30|6047.66|6046.96|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|8
1739267500000|2025-02-11 09:51:40|6047.41|6046.71|6047.29|6046.59|6047.41|6046.71|6047.29|6046.59|7
1739267510000|2025-02-11 09:51:50|6047.41|6046.71|6047.29|6046.59|6047.41|6046.71|6047.29|6046.59|19
1739267520000|2025-02-11 09:52:00|||||||||7
1739267530000|2025-02-11 09:52:10|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|17
1739267540000|2025-02-11 09:52:20|6047.16|6046.46|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|7
1739267550000|2025-02-11 09:52:30|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|13
1739267560000|2025-02-11 09:52:40|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|21
1739267570000|2025-02-11 09:52:50|6047.79|6047.09|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|35
1739267580000|2025-02-11 09:53:00|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|9
1739267590000|2025-02-11 09:53:10|6047.54|6046.84|6047.41|6046.71|6047.54|6046.84|6047.29|6046.59|25
1739267600000|2025-02-11 09:53:20|6047.54|6046.84|6047.66|6046.96|6047.79|6047.09|6047.41|6046.71|16
1739267610000|2025-02-11 09:53:30|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|1
1739267630000|2025-02-11 09:53:50|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|12
1739267640000|2025-02-11 09:54:00|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|3
1739267650000|2025-02-11 09:54:10|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|3
1739267660000|2025-02-11 09:54:20|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|7
1739267670000|2025-02-11 09:54:30|||||||||11
1739267680000|2025-02-11 09:54:40|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|8
1739267690000|2025-02-11 09:54:50|6047.29|6046.59|6047.16|6046.46|6047.29|6046.59|6047.04|6046.34|8
1739267700000|2025-02-11 09:55:00|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|5
1739267710000|2025-02-11 09:55:10|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|23
1739267720000|2025-02-11 09:55:20|6046.91|6046.21|6047.04|6046.34|6047.04|6046.34|6046.91|6046.21|12
1739267730000|2025-02-11 09:55:30|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|13
1739267750000|2025-02-11 09:55:50|6046.91|6046.21|6047.04|6046.34|6047.29|6046.59|6046.91|6046.21|20
1739267760000|2025-02-11 09:56:00|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|3
1739267770000|2025-02-11 09:56:10|6047.41|6046.71|6047.79|6047.09|6047.79|6047.09|6047.41|6046.71|11
1739267780000|2025-02-11 09:56:20|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|7
1739267790000|2025-02-11 09:56:30|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|27
1739267800000|2025-02-11 09:56:40|6047.66|6046.96|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|1
1739267810000|2025-02-11 09:56:50|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|2
1739267820000|2025-02-11 09:57:00|6048.29|6047.59|6048.16|6047.46|6048.29|6047.59|6048.04|6047.34|26
1739267830000|2025-02-11 09:57:10|6048.29|6047.59|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|6
1739267840000|2025-02-11 09:57:20|||||||||3
1739267850000|2025-02-11 09:57:30|||||||||14
1739267860000|2025-02-11 09:57:40|6047.66|6046.96|6047.66|6046.96|6047.66|6046.96|6047.54|6046.84|9
1739267870000|2025-02-11 09:57:50|6047.54|6046.84|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|2
1739267880000|2025-02-11 09:58:00|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|12
1739267890000|2025-02-11 09:58:10|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|5
1739267900000|2025-02-11 09:58:20|6047.66|6046.96|6047.79|6047.09|6047.91|6047.21|6047.54|6046.84|11
1739267910000|2025-02-11 09:58:30|6047.66|6046.96|6047.29|6046.59|6047.66|6046.96|6047.29|6046.59|1
1739267920000|2025-02-11 09:58:40|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|19
1739267930000|2025-02-11 09:58:50|6046.79|6046.09|6046.54|6045.84|6046.79|6046.09|6046.54|6045.84|74
1739267940000|2025-02-11 09:59:00|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|20
1739267950000|2025-02-11 09:59:10|6046.66|6045.96|6046.79|6046.09|6046.79|6046.09|6046.66|6045.96|5
1739267960000|2025-02-11 09:59:20|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6
1739267970000|2025-02-11 09:59:30|6046.41|6045.71|6046.79|6046.09|6046.79|6046.09|6046.41|6045.71|11
1739267980000|2025-02-11 09:59:40|||||||||2
1739268000000|2025-02-11 10:00:00|6046.91|6046.21|6046.79|6046.09|6046.91|6046.21|6046.54|6045.84|26
1739268010000|2025-02-11 10:00:10|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|5
1739268020000|2025-02-11 10:00:20|6046.79|6046.09|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|33
1739268030000|2025-02-11 10:00:30|6047.16|6046.46|6047.16|6046.46|6047.16|6046.46|6047.16|6046.46|10
1739268040000|2025-02-11 10:00:40|6047.04|6046.34|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|2
1739268050000|2025-02-11 10:00:50|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|7
1739268060000|2025-02-11 10:01:00|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|9
1739268070000|2025-02-11 10:01:10|6047.41|6046.71|6047.29|6046.59|6047.41|6046.71|6047.29|6046.59|13
1739268080000|2025-02-11 10:01:20|6047.41|6046.71|6047.29|6046.59|6047.41|6046.71|6047.16|6046.46|6
1739268090000|2025-02-11 10:01:30|6047.54|6046.84|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|19
1739268100000|2025-02-11 10:01:40|6047.54|6046.84|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|26
1739268110000|2025-02-11 10:01:50|||||||||6
1739268120000|2025-02-11 10:02:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|56
1739268130000|2025-02-11 10:02:10|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|1
1739268150000|2025-02-11 10:02:30|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|11
1739268160000|2025-02-11 10:02:40|6047.91|6047.21|6048.04|6047.34|6048.29|6047.59|6047.91|6047.21|33
1739268180000|2025-02-11 10:03:00|||||||||1
1739268190000|2025-02-11 10:03:10|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|8
1739268200000|2025-02-11 10:03:20|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|11
1739268210000|2025-02-11 10:03:30|||||||||4
1739268230000|2025-02-11 10:03:50|||||||||2
1739268250000|2025-02-11 10:04:10|6047.91|6047.21|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|10
1739268260000|2025-02-11 10:04:20|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|8
1739268270000|2025-02-11 10:04:30|||||||||17
1739268280000|2025-02-11 10:04:40|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|2
1739268300000|2025-02-11 10:05:00|6047.54|6046.84|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|9
1739268310000|2025-02-11 10:05:10|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|2
1739268320000|2025-02-11 10:05:20|6047.41|6046.71|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|9
1739268330000|2025-02-11 10:05:30|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|2
1739268340000|2025-02-11 10:05:40|||||||||1
1739268350000|2025-02-11 10:05:50|6047.29|6046.59|6047.41|6046.71|6047.54|6046.84|6047.29|6046.59|6
1739268360000|2025-02-11 10:06:00|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|12
1739268370000|2025-02-11 10:06:10|6047.16|6046.46|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|0
1739268380000|2025-02-11 10:06:20|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|5
1739268390000|2025-02-11 10:06:30|6047.16|6046.46|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|4
1739268400000|2025-02-11 10:06:40|6047.16|6046.46|6047.16|6046.46|6047.29|6046.59|6047.04|6046.34|15
1739268410000|2025-02-11 10:06:50|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|19
1739268420000|2025-02-11 10:07:00|||||||||1
1739268430000|2025-02-11 10:07:10|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|3
1739268440000|2025-02-11 10:07:20|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|5
1739268450000|2025-02-11 10:07:30|||||||||1
1739268460000|2025-02-11 10:07:40|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|17
1739268470000|2025-02-11 10:07:50|||||||||3
1739268480000|2025-02-11 10:08:00|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|21
1739268490000|2025-02-11 10:08:10|6047.16|6046.46|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|7
1739268500000|2025-02-11 10:08:20|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|4
1739268510000|2025-02-11 10:08:30|6047.16|6046.46|6047.16|6046.46|6047.16|6046.46|6047.16|6046.46|5
1739268520000|2025-02-11 10:08:40|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|0
1739268530000|2025-02-11 10:08:50|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|3
1739268540000|2025-02-11 10:09:00|6046.91|6046.21|6046.79|6046.09|6046.91|6046.21|6046.79|6046.09|2
1739268560000|2025-02-11 10:09:20|6046.66|6045.96|6046.54|6045.84|6046.66|6045.96|6046.54|6045.84|35
1739268570000|2025-02-11 10:09:30|6046.29|6045.59|6045.54|6044.84|6046.29|6045.59|6045.54|6044.84|104
1739268580000|2025-02-11 10:09:40|6045.41|6044.71|6045.79|6045.09|6045.79|6045.09|6045.41|6044.71|80
1739268590000|2025-02-11 10:09:50|6045.66|6044.96|6045.79|6045.09|6045.79|6045.09|6045.54|6044.84|18
1739268600000|2025-02-11 10:10:00|||||||||11
1739268610000|2025-02-11 10:10:10|6045.91|6045.21|6046.04|6045.34|6046.04|6045.34|6045.91|6045.21|18
1739268620000|2025-02-11 10:10:20|6046.29|6045.59|6046.66|6045.96|6046.66|6045.96|6046.29|6045.59|28
1739268630000|2025-02-11 10:10:30|6046.79|6046.09|6046.66|6045.96|6046.79|6046.09|6046.54|6045.84|15
1739268640000|2025-02-11 10:10:40|6046.79|6046.09|6047.04|6046.34|6047.04|6046.34|6046.66|6045.96|21
1739268650000|2025-02-11 10:10:50|6047.29|6046.59|6046.79|6046.09|6047.29|6046.59|6046.79|6046.09|26
1739268660000|2025-02-11 10:11:00|6046.66|6045.96|6046.79|6046.09|6046.79|6046.09|6046.29|6045.59|83
1739268670000|2025-02-11 10:11:10|6046.91|6046.21|6046.91|6046.21|6046.91|6046.21|6046.91|6046.21|3
1739268680000|2025-02-11 10:11:20|6047.04|6046.34|6046.91|6046.21|6047.04|6046.34|6046.79|6046.09|10
1739268690000|2025-02-11 10:11:30|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|12
1739268700000|2025-02-11 10:11:40|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|1
1739268710000|2025-02-11 10:11:50|||||||||1
1739268720000|2025-02-11 10:12:00|6046.91|6046.21|6046.91|6046.21|6047.04|6046.34|6046.79|6046.09|18
1739268730000|2025-02-11 10:12:10|6047.04|6046.34|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|34
1739268740000|2025-02-11 10:12:20|||||||||14
1739268760000|2025-02-11 10:12:40|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|11
1739268770000|2025-02-11 10:12:50|||||||||1
1739268780000|2025-02-11 10:13:00|6047.41|6046.71|6047.29|6046.59|6047.79|6047.09|6047.29|6046.59|59
1739268790000|2025-02-11 10:13:10|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|11
1739268800000|2025-02-11 10:13:20|6047.79|6047.09|6048.04|6047.34|6048.29|6047.59|6047.79|6047.09|44
1739268810000|2025-02-11 10:13:30|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|3
1739268820000|2025-02-11 10:13:40|6047.79|6047.09|6048.04|6047.34|6048.29|6047.59|6047.79|6047.09|908
1739268830000|2025-02-11 10:13:50|||||||||5
1739268840000|2025-02-11 10:14:00|||||||||26
1739268850000|2025-02-11 10:14:10|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|13
1739268860000|2025-02-11 10:14:20|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|15
1739268880000|2025-02-11 10:14:40|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|7
1739268890000|2025-02-11 10:14:50|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|16
1739268900000|2025-02-11 10:15:00|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|4
1739268930000|2025-02-11 10:15:30|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|12
1739268940000|2025-02-11 10:15:40|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.41|6047.71|580
1739268950000|2025-02-11 10:15:50|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|46
1739268960000|2025-02-11 10:16:00|6049.41|6048.71|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|59
1739268970000|2025-02-11 10:16:10|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|74
1739268980000|2025-02-11 10:16:20|6048.91|6048.21|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|71
1739268990000|2025-02-11 10:16:30|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|3
1739269000000|2025-02-11 10:16:40|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|25
1739269010000|2025-02-11 10:16:50|6048.66|6047.96|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|13
1739269020000|2025-02-11 10:17:00|6048.66|6047.96|6048.66|6047.96|6048.79|6048.09|6048.66|6047.96|29
1739269030000|2025-02-11 10:17:10|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|0
1739269040000|2025-02-11 10:17:20|||||||||3
1739269050000|2025-02-11 10:17:30|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.54|6047.84|54
1739269060000|2025-02-11 10:17:40|6049.29|6048.59|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|19
1739269070000|2025-02-11 10:17:50|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.16|6048.46|6
1739269080000|2025-02-11 10:18:00|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|21
1739269090000|2025-02-11 10:18:10|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|74
1739269100000|2025-02-11 10:18:20|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|38
1739269110000|2025-02-11 10:18:30|6049.41|6048.71|6049.79|6049.09|6049.79|6049.09|6049.29|6048.59|21
1739269120000|2025-02-11 10:18:40|6049.66|6048.96|6050.54|6049.84|6050.54|6049.84|6049.66|6048.96|111
1739269130000|2025-02-11 10:18:50|6050.29|6049.59|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|37
1739269140000|2025-02-11 10:19:00|||||||||3
1739269150000|2025-02-11 10:19:10|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|155
1739269160000|2025-02-11 10:19:20|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|80
1739269170000|2025-02-11 10:19:30|||||||||6
1739269180000|2025-02-11 10:19:40|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|4
1739269190000|2025-02-11 10:19:50|||||||||32
1739269200000|2025-02-11 10:20:00|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|16
1739269210000|2025-02-11 10:20:10|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|88
1739269220000|2025-02-11 10:20:20|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|9
1739269230000|2025-02-11 10:20:30|6050.16|6049.46|6050.16|6049.46|6050.29|6049.59|6050.16|6049.46|19
1739269240000|2025-02-11 10:20:40|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|4
1739269250000|2025-02-11 10:20:50|||||||||2
1739269260000|2025-02-11 10:21:00|||||||||7
1739269270000|2025-02-11 10:21:10|6050.04|6049.34|6050.16|6049.46|6050.29|6049.59|6050.04|6049.34|196
1739269280000|2025-02-11 10:21:20|6050.04|6049.34|6049.54|6048.84|6050.04|6049.34|6049.54|6048.84|5
1739269290000|2025-02-11 10:21:30|||||||||12
1739269300000|2025-02-11 10:21:40|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|264
1739269310000|2025-02-11 10:21:50|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|38
1739269320000|2025-02-11 10:22:00|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|16
1739269330000|2025-02-11 10:22:10|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|28
1739269340000|2025-02-11 10:22:20|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|17
1739269350000|2025-02-11 10:22:30|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|19
1739269360000|2025-02-11 10:22:40|||||||||1
1739269370000|2025-02-11 10:22:50|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|61
1739269380000|2025-02-11 10:23:00|||||||||22
1739269390000|2025-02-11 10:23:10|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|740
1739269400000|2025-02-11 10:23:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6
1739269410000|2025-02-11 10:23:30|6048.54|6047.84|6048.79|6048.09|6049.04|6048.34|6048.54|6047.84|47
1739269420000|2025-02-11 10:23:40|||||||||3
1739269430000|2025-02-11 10:23:50|6049.04|6048.34|6048.91|6048.21|6049.04|6048.34|6048.91|6048.21|8
1739269440000|2025-02-11 10:24:00|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|5
1739269450000|2025-02-11 10:24:10|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|3
1739269460000|2025-02-11 10:24:20|6048.91|6048.21|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|13
1739269470000|2025-02-11 10:24:30|6048.54|6047.84|6048.41|6047.71|6048.79|6048.09|6048.41|6047.71|50
1739269480000|2025-02-11 10:24:40|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|12
1739269490000|2025-02-11 10:24:50|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|24
1739269500000|2025-02-11 10:25:00|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|3
1739269510000|2025-02-11 10:25:10|6048.79|6048.09|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|34
1739269520000|2025-02-11 10:25:20|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|13
1739269530000|2025-02-11 10:25:30|||||||||1
1739269540000|2025-02-11 10:25:40|||||||||12
1739269550000|2025-02-11 10:25:50|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|18
1739269560000|2025-02-11 10:26:00|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|15
1739269570000|2025-02-11 10:26:10|||||||||7
1739269580000|2025-02-11 10:26:20|||||||||19
1739269600000|2025-02-11 10:26:40|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|9
1739269610000|2025-02-11 10:26:50|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|6
1739269620000|2025-02-11 10:27:00|6048.29|6047.59|6048.16|6047.46|6048.41|6047.71|6048.04|6047.34|43
1739269630000|2025-02-11 10:27:10|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|23
1739269640000|2025-02-11 10:27:20|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|32
1739269650000|2025-02-11 10:27:30|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|334
1739269660000|2025-02-11 10:27:40|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|128
1739269670000|2025-02-11 10:27:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|138
1739269680000|2025-02-11 10:28:00|6048.79|6048.09|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|33
1739269690000|2025-02-11 10:28:10|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|212
1739269700000|2025-02-11 10:28:20|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|29
1739269710000|2025-02-11 10:28:30|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|16
1739269720000|2025-02-11 10:28:40|6048.29|6047.59|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|23
1739269730000|2025-02-11 10:28:50|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|8
1739269740000|2025-02-11 10:29:00|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|18
1739269760000|2025-02-11 10:29:20|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|20
1739269770000|2025-02-11 10:29:30|6047.79|6047.09|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|14
1739269780000|2025-02-11 10:29:40|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|28
1739269790000|2025-02-11 10:29:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|16
1739269800000|2025-02-11 10:30:00|||||||||6
1739269810000|2025-02-11 10:30:10|6048.16|6047.46|6047.79|6047.09|6048.16|6047.46|6047.79|6047.09|13
1739269820000|2025-02-11 10:30:20|6047.91|6047.21|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|9
1739269830000|2025-02-11 10:30:30|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|0
1739269840000|2025-02-11 10:30:40|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|23
1739269850000|2025-02-11 10:30:50|6048.29|6047.59|6048.79|6048.09|6048.79|6048.09|6048.29|6047.59|20
1739269860000|2025-02-11 10:31:00|6048.66|6047.96|6049.29|6048.59|6049.29|6048.59|6048.66|6047.96|29
1739269870000|2025-02-11 10:31:10|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|20
1739269880000|2025-02-11 10:31:20|6049.04|6048.34|6049.04|6048.34|6049.16|6048.46|6049.04|6048.34|7
1739269890000|2025-02-11 10:31:30|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|16
1739269900000|2025-02-11 10:31:40|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|7
1739269920000|2025-02-11 10:32:00|6049.04|6048.34|6048.91|6048.21|6049.04|6048.34|6048.79|6048.09|6
1739269930000|2025-02-11 10:32:10|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|0
1739269940000|2025-02-11 10:32:20|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|15
1739269950000|2025-02-11 10:32:30|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|28
1739269960000|2025-02-11 10:32:40|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|20
1739269970000|2025-02-11 10:32:50|6047.91|6047.21|6048.29|6047.59|6048.29|6047.59|6047.91|6047.21|6
1739269980000|2025-02-11 10:33:00|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|6
1739269990000|2025-02-11 10:33:10|6047.91|6047.21|6047.91|6047.21|6047.91|6047.21|6047.91|6047.21|2
1739270000000|2025-02-11 10:33:20|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|1
1739270030000|2025-02-11 10:33:50|||||||||17
1739270040000|2025-02-11 10:34:00|||||||||1
1739270050000|2025-02-11 10:34:10|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|6
1739270060000|2025-02-11 10:34:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|25
1739270070000|2025-02-11 10:34:30|6047.66|6046.96|6048.29|6047.59|6048.29|6047.59|6047.54|6046.84|12
1739270090000|2025-02-11 10:34:50|6048.04|6047.34|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|10
1739270100000|2025-02-11 10:35:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|7
1739270110000|2025-02-11 10:35:10|6048.54|6047.84|6048.66|6047.96|6048.79|6048.09|6048.41|6047.71|6
1739270120000|2025-02-11 10:35:20|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|4
1739270130000|2025-02-11 10:35:30|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|0
1739270140000|2025-02-11 10:35:40|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|9
1739270150000|2025-02-11 10:35:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|8
1739270160000|2025-02-11 10:36:00|6048.29|6047.59|6048.41|6047.71|6048.41|6047.71|6048.29|6047.59|10
1739270170000|2025-02-11 10:36:10|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|4
1739270180000|2025-02-11 10:36:20|||||||||6
1739270190000|2025-02-11 10:36:30|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|16
1739270200000|2025-02-11 10:36:40|6048.79|6048.09|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|140
1739270210000|2025-02-11 10:36:50|||||||||1
1739270220000|2025-02-11 10:37:00|6048.66|6047.96|6048.54|6047.84|6048.91|6048.21|6048.54|6047.84|58
1739270230000|2025-02-11 10:37:10|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|94
1739270240000|2025-02-11 10:37:20|6048.41|6047.71|6048.16|6047.46|6048.41|6047.71|6048.16|6047.46|32
1739270250000|2025-02-11 10:37:30|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|3
1739270260000|2025-02-11 10:37:40|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|5
1739270270000|2025-02-11 10:37:50|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|15
1739270280000|2025-02-11 10:38:00|6047.54|6046.84|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|29
1739270290000|2025-02-11 10:38:10|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|13
1739270300000|2025-02-11 10:38:20|||||||||1
1739270310000|2025-02-11 10:38:30|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|2
1739270320000|2025-02-11 10:38:40|6047.66|6046.96|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|5
1739270330000|2025-02-11 10:38:50|6047.54|6046.84|6047.41|6046.71|6047.54|6046.84|6047.29|6046.59|12
1739270340000|2025-02-11 10:39:00|6047.29|6046.59|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|19
1739270350000|2025-02-11 10:39:10|6047.04|6046.34|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|50
1739270360000|2025-02-11 10:39:20|6046.79|6046.09|6046.91|6046.21|6047.04|6046.34|6046.79|6046.09|13
1739270370000|2025-02-11 10:39:30|6046.79|6046.09|6046.79|6046.09|6046.91|6046.21|6046.79|6046.09|5
1739270380000|2025-02-11 10:39:40|6046.66|6045.96|6046.66|6045.96|6046.79|6046.09|6046.54|6045.84|5
1739270390000|2025-02-11 10:39:50|6046.79|6046.09|6045.79|6045.09|6046.79|6046.09|6045.79|6045.09|215
1739270400000|2025-02-11 10:40:00|6045.54|6044.84|6045.29|6044.59|6045.54|6044.84|6045.04|6044.34|349
1739270410000|2025-02-11 10:40:10|6045.41|6044.71|6045.79|6045.09|6045.79|6045.09|6045.41|6044.71|20
1739270420000|2025-02-11 10:40:20|6046.04|6045.34|6046.54|6045.84|6046.54|6045.84|6045.66|6044.96|198
1739270430000|2025-02-11 10:40:30|6046.66|6045.96|6046.79|6046.09|6046.79|6046.09|6046.66|6045.96|4
1739270440000|2025-02-11 10:40:40|||||||||5
1739270450000|2025-02-11 10:40:50|||||||||34
1739270460000|2025-02-11 10:41:00|6046.91|6046.21|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|46
1739270470000|2025-02-11 10:41:10|6046.79|6046.09|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|8
1739270480000|2025-02-11 10:41:20|||||||||1
1739270490000|2025-02-11 10:41:30|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|13
1739270500000|2025-02-11 10:41:40|||||||||4
1739270510000|2025-02-11 10:41:50|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6046.79|6046.09|8
1739270520000|2025-02-11 10:42:00|||||||||1
1739270530000|2025-02-11 10:42:10|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|15
1739270540000|2025-02-11 10:42:20|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|16
1739270550000|2025-02-11 10:42:30|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|29
1739270560000|2025-02-11 10:42:40|6047.41|6046.71|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|17
1739270570000|2025-02-11 10:42:50|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|47
1739270580000|2025-02-11 10:43:00|6046.54|6045.84|6046.41|6045.71|6046.54|6045.84|6046.29|6045.59|39
1739270590000|2025-02-11 10:43:10|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|60
1739270600000|2025-02-11 10:43:20|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|32
1739270610000|2025-02-11 10:43:30|6045.54|6044.84|6046.04|6045.34|6046.04|6045.34|6045.54|6044.84|54
1739270620000|2025-02-11 10:43:40|6046.41|6045.71|6046.29|6045.59|6046.41|6045.71|6046.29|6045.59|16
1739270630000|2025-02-11 10:43:50|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|18
1739270640000|2025-02-11 10:44:00|6045.79|6045.09|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|22
1739270650000|2025-02-11 10:44:10|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.16|6045.46|18
1739270660000|2025-02-11 10:44:20|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6045.91|6045.21|19
1739270670000|2025-02-11 10:44:30|6045.79|6045.09|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|6
1739270680000|2025-02-11 10:44:40|6046.29|6045.59|6046.54|6045.84|6046.54|6045.84|6046.29|6045.59|20
1739270690000|2025-02-11 10:44:50|||||||||30
1739270700000|2025-02-11 10:45:00|6046.66|6045.96|6047.04|6046.34|6047.04|6046.34|6046.66|6045.96|27
1739270710000|2025-02-11 10:45:10|6046.79|6046.09|6046.79|6046.09|6046.91|6046.21|6046.79|6046.09|11
1739270720000|2025-02-11 10:45:20|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|25
1739270730000|2025-02-11 10:45:30|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6
1739270740000|2025-02-11 10:45:40|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|39
1739270750000|2025-02-11 10:45:50|6046.29|6045.59|6046.54|6045.84|6046.54|6045.84|6046.29|6045.59|39
1739270760000|2025-02-11 10:46:00|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|1
1739270770000|2025-02-11 10:46:10|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|12
1739270780000|2025-02-11 10:46:20|6046.16|6045.46|6046.29|6045.59|6046.29|6045.59|6046.16|6045.46|13
1739270790000|2025-02-11 10:46:30|6046.16|6045.46|6046.29|6045.59|6046.29|6045.59|6046.16|6045.46|6
1739270800000|2025-02-11 10:46:40|||||||||1
1739270810000|2025-02-11 10:46:50|6046.04|6045.34|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|15
1739270820000|2025-02-11 10:47:00|6046.04|6045.34|6046.29|6045.59|6046.54|6045.84|6046.04|6045.34|15
1739270830000|2025-02-11 10:47:10|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.41|6045.71|7
1739270840000|2025-02-11 10:47:20|6046.41|6045.71|6046.29|6045.59|6046.41|6045.71|6046.29|6045.59|4
1739270850000|2025-02-11 10:47:30|6046.54|6045.84|6046.79|6046.09|6046.79|6046.09|6046.54|6045.84|8
1739270860000|2025-02-11 10:47:40|6046.66|6045.96|6046.41|6045.71|6046.79|6046.09|6046.29|6045.59|50
1739270870000|2025-02-11 10:47:50|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|10
1739270880000|2025-02-11 10:48:00|6046.16|6045.46|6046.16|6045.46|6046.29|6045.59|6046.04|6045.34|27
1739270890000|2025-02-11 10:48:10|6046.29|6045.59|6046.79|6046.09|6046.91|6046.21|6046.29|6045.59|48
1739270900000|2025-02-11 10:48:20|6046.91|6046.21|6046.79|6046.09|6046.91|6046.21|6046.79|6046.09|8
1739270910000|2025-02-11 10:48:30|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|5
1739270920000|2025-02-11 10:48:40|6046.79|6046.09|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|7
1739270930000|2025-02-11 10:48:50|||||||||5
1739270960000|2025-02-11 10:49:20|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|10
1739270970000|2025-02-11 10:49:30|6046.79|6046.09|6046.54|6045.84|6046.79|6046.09|6046.54|6045.84|6
1739270980000|2025-02-11 10:49:40|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6
1739271000000|2025-02-11 10:50:00|6046.54|6045.84|6046.66|6045.96|6046.79|6046.09|6046.54|6045.84|12
1739271010000|2025-02-11 10:50:10|6046.79|6046.09|6046.29|6045.59|6046.79|6046.09|6046.29|6045.59|8
1739271020000|2025-02-11 10:50:20|6046.41|6045.71|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|12
1739271030000|2025-02-11 10:50:30|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|7
1739271040000|2025-02-11 10:50:40|||||||||5
1739271050000|2025-02-11 10:50:50|||||||||3
1739271060000|2025-02-11 10:51:00|||||||||3
1739271070000|2025-02-11 10:51:10|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|12
1739271080000|2025-02-11 10:51:20|6046.04|6045.34|6046.04|6045.34|6046.16|6045.46|6046.04|6045.34|34
1739271090000|2025-02-11 10:51:30|||||||||2
1739271110000|2025-02-11 10:51:50|6045.79|6045.09|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|18
1739271120000|2025-02-11 10:52:00|6045.91|6045.21|6045.79|6045.09|6046.04|6045.34|6045.79|6045.09|15
1739271130000|2025-02-11 10:52:10|6045.54|6044.84|6045.79|6045.09|6045.79|6045.09|6045.54|6044.84|7
1739271150000|2025-02-11 10:52:30|6045.66|6044.96|6045.54|6044.84|6045.79|6045.09|6045.54|6044.84|4
1739271160000|2025-02-11 10:52:40|||||||||29
1739271170000|2025-02-11 10:52:50|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|3
1739271180000|2025-02-11 10:53:00|6045.54|6044.84|6045.54|6044.84|6045.54|6044.84|6045.54|6044.84|3
1739271210000|2025-02-11 10:53:30|||||||||1
1739271230000|2025-02-11 10:53:50|6045.41|6044.71|6045.54|6044.84|6045.54|6044.84|6045.41|6044.71|14
1739271240000|2025-02-11 10:54:00|6045.29|6044.59|6045.29|6044.59|6045.41|6044.71|6045.29|6044.59|14
1739271250000|2025-02-11 10:54:10|6045.16|6044.46|6045.29|6044.59|6045.29|6044.59|6045.04|6044.34|6
1739271260000|2025-02-11 10:54:20|6045.04|6044.34|6045.04|6044.34|6045.04|6044.34|6045.04|6044.34|35
1739271270000|2025-02-11 10:54:30|6044.91|6044.21|6045.04|6044.34|6045.04|6044.34|6044.79|6044.09|26
1739271280000|2025-02-11 10:54:40|6044.79|6044.09|6044.79|6044.09|6044.79|6044.09|6044.79|6044.09|28
1739271290000|2025-02-11 10:54:50|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6043.66|6042.96|130
1739271300000|2025-02-11 10:55:00|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|20
1739271310000|2025-02-11 10:55:10|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|48
1739271320000|2025-02-11 10:55:20|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|9
1739271330000|2025-02-11 10:55:30|6044.54|6043.84|6044.41|6043.71|6044.54|6043.84|6044.29|6043.59|34
1739271340000|2025-02-11 10:55:40|6044.29|6043.59|6044.16|6043.46|6044.41|6043.71|6044.04|6043.34|16
1739271350000|2025-02-11 10:55:50|6044.29|6043.59|6043.79|6043.09|6044.29|6043.59|6043.79|6043.09|32
1739271360000|2025-02-11 10:56:00|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|26
1739271370000|2025-02-11 10:56:10|||||||||22
1739271380000|2025-02-11 10:56:20|||||||||5
1739271410000|2025-02-11 10:56:50|6044.16|6043.46|6043.79|6043.09|6044.29|6043.59|6043.79|6043.09|42
1739271420000|2025-02-11 10:57:00|6043.66|6042.96|6043.79|6043.09|6043.79|6043.09|6043.54|6042.84|52
1739271430000|2025-02-11 10:57:10|6043.91|6043.21|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|67
1739271440000|2025-02-11 10:57:20|6043.54|6042.84|6043.54|6042.84|6043.54|6042.84|6043.29|6042.59|56
1739271450000|2025-02-11 10:57:30|6043.29|6042.59|6043.04|6042.34|6043.29|6042.59|6043.04|6042.34|87
1739271460000|2025-02-11 10:57:40|||||||||9
1739271470000|2025-02-11 10:57:50|6043.79|6043.09|6043.54|6042.84|6043.79|6043.09|6043.54|6042.84|87
1739271480000|2025-02-11 10:58:00|6043.41|6042.71|6043.54|6042.84|6043.54|6042.84|6043.41|6042.71|19
1739271490000|2025-02-11 10:58:10|6043.79|6043.09|6043.79|6043.09|6043.79|6043.09|6043.54|6042.84|21
1739271500000|2025-02-11 10:58:20|6043.54|6042.84|6043.79|6043.09|6043.79|6043.09|6043.54|6042.84|21
1739271510000|2025-02-11 10:58:30|6043.54|6042.84|6043.54|6042.84|6043.54|6042.84|6043.54|6042.84|23
1739271520000|2025-02-11 10:58:40|6043.66|6042.96|6043.54|6042.84|6043.79|6043.09|6043.54|6042.84|5
1739271530000|2025-02-11 10:58:50|||||||||13
1739271550000|2025-02-11 10:59:10|||||||||2
1739271560000|2025-02-11 10:59:20|6043.79|6043.09|6043.79|6043.09|6043.79|6043.09|6043.79|6043.09|8
1739271590000|2025-02-11 10:59:50|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|45
1739271600000|2025-02-11 11:00:00|6043.79|6043.09|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|69
1739271610000|2025-02-11 11:00:10|6044.29|6043.59|6044.04|6043.34|6044.29|6043.59|6043.91|6043.21|17
1739271620000|2025-02-11 11:00:20|6043.79|6043.09|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|21
1739271630000|2025-02-11 11:00:30|6043.79|6043.09|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|12
1739271640000|2025-02-11 11:00:40|||||||||2
1739271650000|2025-02-11 11:00:50|6044.04|6043.34|6044.04|6043.34|6044.29|6043.59|6043.91|6043.21|72
1739271660000|2025-02-11 11:01:00|6043.91|6043.21|6043.79|6043.09|6043.91|6043.21|6043.79|6043.09|19
1739271670000|2025-02-11 11:01:10|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|4
1739271680000|2025-02-11 11:01:20|6044.29|6043.59|6044.04|6043.34|6044.54|6043.84|6044.04|6043.34|51
1739271690000|2025-02-11 11:01:30|6044.29|6043.59|6044.16|6043.46|6044.29|6043.59|6044.04|6043.34|7
1739271700000|2025-02-11 11:01:40|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|21
1739271710000|2025-02-11 11:01:50|||||||||8
1739271720000|2025-02-11 11:02:00|||||||||4
1739271730000|2025-02-11 11:02:10|6043.79|6043.09|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|11
1739271740000|2025-02-11 11:02:20|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|15
1739271750000|2025-02-11 11:02:30|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|16
1739271760000|2025-02-11 11:02:40|6044.04|6043.34|6044.29|6043.59|6044.29|6043.59|6044.04|6043.34|13
1739271770000|2025-02-11 11:02:50|||||||||1
1739271780000|2025-02-11 11:03:00|||||||||12
1739271790000|2025-02-11 11:03:10|6044.54|6043.84|6044.66|6043.96|6044.66|6043.96|6044.54|6043.84|14
1739271800000|2025-02-11 11:03:20|6044.79|6044.09|6044.79|6044.09|6044.79|6044.09|6044.79|6044.09|27
1739271810000|2025-02-11 11:03:30|6044.91|6044.21|6045.04|6044.34|6045.04|6044.34|6044.91|6044.21|35
1739271820000|2025-02-11 11:03:40|6045.29|6044.59|6045.16|6044.46|6045.29|6044.59|6045.04|6044.34|29
1739271830000|2025-02-11 11:03:50|6045.04|6044.34|6045.16|6044.46|6045.16|6044.46|6045.04|6044.34|7
1739271840000|2025-02-11 11:04:00|6045.04|6044.34|6045.29|6044.59|6045.54|6044.84|6045.04|6044.34|56
1739271850000|2025-02-11 11:04:10|6045.41|6044.71|6045.54|6044.84|6045.54|6044.84|6045.29|6044.59|3
1739271860000|2025-02-11 11:04:20|6045.41|6044.71|6045.66|6044.96|6045.66|6044.96|6045.29|6044.59|12
1739271870000|2025-02-11 11:04:30|6045.54|6044.84|6045.91|6045.21|6045.91|6045.21|6045.54|6044.84|27
1739271880000|2025-02-11 11:04:40|6045.79|6045.09|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|19
1739271890000|2025-02-11 11:04:50|||||||||22
1739271900000|2025-02-11 11:05:00|6046.16|6045.46|6046.04|6045.34|6046.16|6045.46|6046.04|6045.34|24
1739271910000|2025-02-11 11:05:10|6046.29|6045.59|6046.04|6045.34|6046.29|6045.59|6046.04|6045.34|10
1739271920000|2025-02-11 11:05:20|6046.16|6045.46|6046.29|6045.59|6046.29|6045.59|6046.16|6045.46|9
1739271930000|2025-02-11 11:05:30|||||||||1
1739271940000|2025-02-11 11:05:40|6046.04|6045.34|6046.04|6045.34|6046.16|6045.46|6046.04|6045.34|23
1739271950000|2025-02-11 11:05:50|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|11
1739271960000|2025-02-11 11:06:00|||||||||14
1739271970000|2025-02-11 11:06:10|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.41|6045.71|23
1739271980000|2025-02-11 11:06:20|6046.29|6045.59|6046.54|6045.84|6046.54|6045.84|6046.29|6045.59|11
1739271990000|2025-02-11 11:06:30|6046.66|6045.96|6046.66|6045.96|6046.66|6045.96|6046.66|6045.96|28
1739272000000|2025-02-11 11:06:40|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|8
1739272010000|2025-02-11 11:06:50|||||||||5
1739272020000|2025-02-11 11:07:00|6046.41|6045.71|6046.41|6045.71|6046.41|6045.71|6046.41|6045.71|12
1739272030000|2025-02-11 11:07:10|6046.29|6045.59|6045.79|6045.09|6046.29|6045.59|6045.79|6045.09|31
1739272040000|2025-02-11 11:07:20|6045.66|6044.96|6046.29|6045.59|6046.29|6045.59|6045.66|6044.96|44
1739272050000|2025-02-11 11:07:30|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6
1739272060000|2025-02-11 11:07:40|6046.16|6045.46|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|27
1739272080000|2025-02-11 11:08:00|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6045.91|6045.21|11
1739272090000|2025-02-11 11:08:10|6045.79|6045.09|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|18
1739272100000|2025-02-11 11:08:20|6045.91|6045.21|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|21
1739272110000|2025-02-11 11:08:30|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|16
1739272130000|2025-02-11 11:08:50|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|13
1739272140000|2025-02-11 11:09:00|6046.66|6045.96|6046.54|6045.84|6046.66|6045.96|6046.54|6045.84|6
1739272150000|2025-02-11 11:09:10|6046.29|6045.59|6045.79|6045.09|6046.29|6045.59|6045.79|6045.09|67
1739272160000|2025-02-11 11:09:20|6046.04|6045.34|6046.29|6045.59|6046.29|6045.59|6045.91|6045.21|55
1739272170000|2025-02-11 11:09:30|6046.54|6045.84|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|14
1739272180000|2025-02-11 11:09:40|6046.04|6045.34|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|7
1739272190000|2025-02-11 11:09:50|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|11
1739272200000|2025-02-11 11:10:00|6046.29|6045.59|6046.29|6045.59|6046.41|6045.71|6046.29|6045.59|15
1739272210000|2025-02-11 11:10:10|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|4
1739272220000|2025-02-11 11:10:20|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.66|6045.96|8
1739272230000|2025-02-11 11:10:30|6046.66|6045.96|6047.29|6046.59|6047.29|6046.59|6046.66|6045.96|46
1739272240000|2025-02-11 11:10:40|||||||||2
1739272250000|2025-02-11 11:10:50|6047.54|6046.84|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|51
1739272260000|2025-02-11 11:11:00|6047.66|6046.96|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|62
1739272270000|2025-02-11 11:11:10|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|17
1739272280000|2025-02-11 11:11:20|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|69
1739272290000|2025-02-11 11:11:30|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|25
1739272300000|2025-02-11 11:11:40|||||||||22
1739272310000|2025-02-11 11:11:50|6048.41|6047.71|6048.41|6047.71|6048.41|6047.71|6048.41|6047.71|57
1739272320000|2025-02-11 11:12:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|86
1739272330000|2025-02-11 11:12:10|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|22
1739272340000|2025-02-11 11:12:20|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|22
1739272350000|2025-02-11 11:12:30|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|5
1739272360000|2025-02-11 11:12:40|||||||||7
1739272370000|2025-02-11 11:12:50|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|13
1739272380000|2025-02-11 11:13:00|||||||||1
1739272390000|2025-02-11 11:13:10|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|36
1739272400000|2025-02-11 11:13:20|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|7
1739272430000|2025-02-11 11:13:50|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|13
1739272440000|2025-02-11 11:14:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|9
1739272450000|2025-02-11 11:14:10|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6
1739272460000|2025-02-11 11:14:20|6048.29|6047.59|6048.16|6047.46|6048.29|6047.59|6048.16|6047.46|10
1739272470000|2025-02-11 11:14:30|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|3
1739272480000|2025-02-11 11:14:40|||||||||2
1739272530000|2025-02-11 11:15:30|||||||||37
1739272560000|2025-02-11 11:16:00|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|22
1739272570000|2025-02-11 11:16:10|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|17
1739272580000|2025-02-11 11:16:20|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|13
1739272590000|2025-02-11 11:16:30|||||||||8
1739272600000|2025-02-11 11:16:40|||||||||16
1739272610000|2025-02-11 11:16:50|||||||||3
1739272620000|2025-02-11 11:17:00|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|12
1739272640000|2025-02-11 11:17:20|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|16
1739272650000|2025-02-11 11:17:30|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|10
1739272670000|2025-02-11 11:17:50|6047.91|6047.21|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|10
1739272680000|2025-02-11 11:18:00|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|17
1739272700000|2025-02-11 11:18:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|12
1739272710000|2025-02-11 11:18:30|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|5
1739272720000|2025-02-11 11:18:40|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|6
1739272740000|2025-02-11 11:19:00|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|4
1739272750000|2025-02-11 11:19:10|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|5
1739272760000|2025-02-11 11:19:20|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|1
1739272770000|2025-02-11 11:19:30|6047.66|6046.96|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|7
1739272780000|2025-02-11 11:19:40|6047.79|6047.09|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|8
1739272790000|2025-02-11 11:19:50|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|5
1739272800000|2025-02-11 11:20:00|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.41|6046.71|7
1739272810000|2025-02-11 11:20:10|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|8
1739272820000|2025-02-11 11:20:20|6047.66|6046.96|6047.29|6046.59|6047.66|6046.96|6047.04|6046.34|26
1739272830000|2025-02-11 11:20:30|6047.16|6046.46|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|19
1739272840000|2025-02-11 11:20:40|||||||||12
1739272850000|2025-02-11 11:20:50|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|12
1739272860000|2025-02-11 11:21:00|6047.04|6046.34|6047.04|6046.34|6047.41|6046.71|6047.04|6046.34|19
1739272870000|2025-02-11 11:21:10|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|10
1739272890000|2025-02-11 11:21:30|6046.66|6045.96|6046.79|6046.09|6046.79|6046.09|6046.66|6045.96|2
1739272900000|2025-02-11 11:21:40|6046.54|6045.84|6046.66|6045.96|6046.79|6046.09|6046.54|6045.84|26
1739272910000|2025-02-11 11:21:50|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.66|6045.96|2
1739272920000|2025-02-11 11:22:00|6046.66|6045.96|6046.79|6046.09|6046.79|6046.09|6046.66|6045.96|2
1739272940000|2025-02-11 11:22:20|||||||||2
1739272950000|2025-02-11 11:22:30|||||||||3
1739272960000|2025-02-11 11:22:40|6047.04|6046.34|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|31
1739272970000|2025-02-11 11:22:50|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|54
1739272980000|2025-02-11 11:23:00|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|5
1739272990000|2025-02-11 11:23:10|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|11
1739273000000|2025-02-11 11:23:20|||||||||2
1739273020000|2025-02-11 11:23:40|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|4
1739273040000|2025-02-11 11:24:00|6047.29|6046.59|6047.16|6046.46|6047.29|6046.59|6047.04|6046.34|20
1739273050000|2025-02-11 11:24:10|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|11
1739273060000|2025-02-11 11:24:20|6047.16|6046.46|6047.29|6046.59|6047.54|6046.84|6047.04|6046.34|28
1739273070000|2025-02-11 11:24:30|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.41|6046.71|10
1739273080000|2025-02-11 11:24:40|6047.41|6046.71|6047.04|6046.34|6047.41|6046.71|6047.04|6046.34|42
1739273090000|2025-02-11 11:24:50|||||||||13
1739273100000|2025-02-11 11:25:00|6046.91|6046.21|6047.04|6046.34|6047.04|6046.34|6046.91|6046.21|5
1739273110000|2025-02-11 11:25:10|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|3
1739273120000|2025-02-11 11:25:20|||||||||2
1739273130000|2025-02-11 11:25:30|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|29
1739273140000|2025-02-11 11:25:40|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|9
1739273150000|2025-02-11 11:25:50|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|15
1739273170000|2025-02-11 11:26:10|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|10
1739273180000|2025-02-11 11:26:20|6047.29|6046.59|6047.29|6046.59|6047.41|6046.71|6047.29|6046.59|12
1739273190000|2025-02-11 11:26:30|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|2
1739273210000|2025-02-11 11:26:50|6047.29|6046.59|6047.41|6046.71|6047.41|6046.71|6047.29|6046.59|5
1739273220000|2025-02-11 11:27:00|6047.29|6046.59|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|5
1739273230000|2025-02-11 11:27:10|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|4
1739273240000|2025-02-11 11:27:20|6047.41|6046.71|6047.29|6046.59|6047.41|6046.71|6047.29|6046.59|0
1739273260000|2025-02-11 11:27:40|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|20
1739273270000|2025-02-11 11:27:50|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|9
1739273280000|2025-02-11 11:28:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|11
1739273290000|2025-02-11 11:28:10|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|5
1739273300000|2025-02-11 11:28:20|6048.04|6047.34|6048.16|6047.46|6048.16|6047.46|6048.04|6047.34|11
1739273310000|2025-02-11 11:28:30|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|5
1739273320000|2025-02-11 11:28:40|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|16
1739273330000|2025-02-11 11:28:50|6047.91|6047.21|6048.16|6047.46|6048.16|6047.46|6047.91|6047.21|3
1739273340000|2025-02-11 11:29:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|8
1739273350000|2025-02-11 11:29:10|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|16
1739273360000|2025-02-11 11:29:20|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|2
1739273370000|2025-02-11 11:29:30|||||||||54
1739273380000|2025-02-11 11:29:40|||||||||7
1739273390000|2025-02-11 11:29:50|||||||||19
1739273400000|2025-02-11 11:30:00|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|11
1739273420000|2025-02-11 11:30:20|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|5
1739273430000|2025-02-11 11:30:30|6048.91|6048.21|6048.54|6047.84|6049.04|6048.34|6048.54|6047.84|45
1739273440000|2025-02-11 11:30:40|||||||||20
1739273450000|2025-02-11 11:30:50|||||||||19
1739273460000|2025-02-11 11:31:00|||||||||40
1739273470000|2025-02-11 11:31:10|||||||||2
1739273480000|2025-02-11 11:31:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|27
1739273500000|2025-02-11 11:31:40|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|38
1739273510000|2025-02-11 11:31:50|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|5
1739273520000|2025-02-11 11:32:00|6048.54|6047.84|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|8
1739273530000|2025-02-11 11:32:10|6048.66|6047.96|6049.04|6048.34|6049.04|6048.34|6048.66|6047.96|11
1739273540000|2025-02-11 11:32:20|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|4
1739273550000|2025-02-11 11:32:30|||||||||1
1739273560000|2025-02-11 11:32:40|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|11
1739273570000|2025-02-11 11:32:50|6048.79|6048.09|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|19
1739273590000|2025-02-11 11:33:10|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|33
1739273610000|2025-02-11 11:33:30|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|12
1739273620000|2025-02-11 11:33:40|6048.29|6047.59|6048.41|6047.71|6048.54|6047.84|6048.29|6047.59|28
1739273630000|2025-02-11 11:33:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|10
1739273640000|2025-02-11 11:34:00|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6
1739273650000|2025-02-11 11:34:10|||||||||1
1739273660000|2025-02-11 11:34:20|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|8
1739273670000|2025-02-11 11:34:30|6048.79|6048.09|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|25
1739273680000|2025-02-11 11:34:40|||||||||5
1739273690000|2025-02-11 11:34:50|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|15
1739273700000|2025-02-11 11:35:00|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|11
1739273710000|2025-02-11 11:35:10|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|39
1739273720000|2025-02-11 11:35:20|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|33
1739273730000|2025-02-11 11:35:30|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|59
1739273740000|2025-02-11 11:35:40|6049.66|6048.96|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|47
1739273750000|2025-02-11 11:35:50|||||||||1
1739273760000|2025-02-11 11:36:00|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|14
1739273770000|2025-02-11 11:36:10|||||||||1
1739273780000|2025-02-11 11:36:20|||||||||6
1739273790000|2025-02-11 11:36:30|||||||||1
1739273810000|2025-02-11 11:36:50|||||||||3
1739273820000|2025-02-11 11:37:00|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|36
1739273830000|2025-02-11 11:37:10|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|14
1739273840000|2025-02-11 11:37:20|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|23
1739273850000|2025-02-11 11:37:30|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|63
1739273860000|2025-02-11 11:37:40|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|8
1739273870000|2025-02-11 11:37:50|6049.79|6049.09|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|15
1739273880000|2025-02-11 11:38:00|6049.91|6049.21|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|24
1739273890000|2025-02-11 11:38:10|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|28
1739273900000|2025-02-11 11:38:20|6049.29|6048.59|6048.79|6048.09|6049.29|6048.59|6048.79|6048.09|29
1739273910000|2025-02-11 11:38:30|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|16
1739273920000|2025-02-11 11:38:40|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|5
1739273930000|2025-02-11 11:38:50|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|3
1739273940000|2025-02-11 11:39:00|6048.91|6048.21|6048.54|6047.84|6048.91|6048.21|6048.54|6047.84|11
1739273950000|2025-02-11 11:39:10|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|13
1739273960000|2025-02-11 11:39:20|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|10
1739273980000|2025-02-11 11:39:40|||||||||3
1739273990000|2025-02-11 11:39:50|||||||||2
1739274010000|2025-02-11 11:40:10|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|16
1739274020000|2025-02-11 11:40:20|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|38
1739274030000|2025-02-11 11:40:30|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|59
1739274040000|2025-02-11 11:40:40|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|13
1739274050000|2025-02-11 11:40:50|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|15
1739274060000|2025-02-11 11:41:00|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.54|6046.84|19
1739274070000|2025-02-11 11:41:10|6047.29|6046.59|6047.66|6046.96|6047.66|6046.96|6047.29|6046.59|45
1739274080000|2025-02-11 11:41:20|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|6
1739274090000|2025-02-11 11:41:30|6047.41|6046.71|6048.04|6047.34|6048.04|6047.34|6047.41|6046.71|38
1739274100000|2025-02-11 11:41:40|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|23
1739274110000|2025-02-11 11:41:50|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|51
1739274120000|2025-02-11 11:42:00|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|44
1739274130000|2025-02-11 11:42:10|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|10
1739274140000|2025-02-11 11:42:20|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|23
1739274150000|2025-02-11 11:42:30|||||||||13
1739274160000|2025-02-11 11:42:40|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.16|6048.46|7
1739274170000|2025-02-11 11:42:50|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.16|6048.46|9
1739274180000|2025-02-11 11:43:00|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|20
1739274190000|2025-02-11 11:43:10|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|8
1739274200000|2025-02-11 11:43:20|||||||||3
1739274220000|2025-02-11 11:43:40|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|12
1739274230000|2025-02-11 11:43:50|6048.79|6048.09|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|8
1739274240000|2025-02-11 11:44:00|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|13
1739274250000|2025-02-11 11:44:10|||||||||17
1739274270000|2025-02-11 11:44:30|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|3
1739274280000|2025-02-11 11:44:40|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|34
1739274290000|2025-02-11 11:44:50|||||||||6
1739274300000|2025-02-11 11:45:00|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6
1739274310000|2025-02-11 11:45:10|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|13
1739274320000|2025-02-11 11:45:20|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|12
1739274330000|2025-02-11 11:45:30|||||||||3
1739274340000|2025-02-11 11:45:40|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|17
1739274350000|2025-02-11 11:45:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|10
1739274380000|2025-02-11 11:46:20|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|31
1739274390000|2025-02-11 11:46:30|||||||||14
1739274400000|2025-02-11 11:46:40|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|15
1739274410000|2025-02-11 11:46:50|6048.79|6048.09|6048.91|6048.21|6049.04|6048.34|6048.79|6048.09|13
1739274420000|2025-02-11 11:47:00|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6048.91|6048.21|24
1739274430000|2025-02-11 11:47:10|||||||||12
1739274440000|2025-02-11 11:47:20|||||||||5
1739274460000|2025-02-11 11:47:40|||||||||21
1739274470000|2025-02-11 11:47:50|||||||||1
1739274480000|2025-02-11 11:48:00|6049.54|6048.84|6049.29|6048.59|6049.79|6049.09|6049.29|6048.59|37
1739274490000|2025-02-11 11:48:10|6049.41|6048.71|6049.41|6048.71|6049.41|6048.71|6049.29|6048.59|19
1739274500000|2025-02-11 11:48:20|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|24
1739274520000|2025-02-11 11:48:40|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|81
1739274530000|2025-02-11 11:48:50|6050.54|6049.84|6050.79|6050.09|6050.79|6050.09|6050.54|6049.84|68
1739274540000|2025-02-11 11:49:00|6050.54|6049.84|6051.04|6050.34|6051.29|6050.59|6050.41|6049.71|278
1739274550000|2025-02-11 11:49:10|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|87
1739274560000|2025-02-11 11:49:20|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|22
1739274570000|2025-02-11 11:49:30|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|23
1739274580000|2025-02-11 11:49:40|||||||||22
1739274590000|2025-02-11 11:49:50|6050.54|6049.84|6051.04|6050.34|6051.04|6050.34|6050.29|6049.59|104
1739274600000|2025-02-11 11:50:00|6050.79|6050.09|6050.54|6049.84|6050.79|6050.09|6050.41|6049.71|194
1739274610000|2025-02-11 11:50:10|6050.29|6049.59|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|38
1739274620000|2025-02-11 11:50:20|||||||||12
1739274640000|2025-02-11 11:50:40|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|12
1739274650000|2025-02-11 11:50:50|6050.54|6049.84|6050.41|6049.71|6050.54|6049.84|6050.29|6049.59|16
1739274660000|2025-02-11 11:51:00|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|17
1739274670000|2025-02-11 11:51:10|6050.54|6049.84|6050.41|6049.71|6050.54|6049.84|6050.41|6049.71|22
1739274680000|2025-02-11 11:51:20|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|2
1739274690000|2025-02-11 11:51:30|||||||||2
1739274700000|2025-02-11 11:51:40|||||||||10
1739274710000|2025-02-11 11:51:50|6050.41|6049.71|6050.29|6049.59|6050.41|6049.71|6050.04|6049.34|59
1739274720000|2025-02-11 11:52:00|6050.41|6049.71|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|16
1739274730000|2025-02-11 11:52:10|6050.04|6049.34|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|7
1739274740000|2025-02-11 11:52:20|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|11
1739274760000|2025-02-11 11:52:40|||||||||7
1739274770000|2025-02-11 11:52:50|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|8
1739274780000|2025-02-11 11:53:00|6050.29|6049.59|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|58
1739274790000|2025-02-11 11:53:10|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|6
1739274810000|2025-02-11 11:53:30|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|13
1739274820000|2025-02-11 11:53:40|6050.41|6049.71|6050.29|6049.59|6050.41|6049.71|6050.29|6049.59|6
1739274830000|2025-02-11 11:53:50|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|11
1739274840000|2025-02-11 11:54:00|6049.79|6049.09|6049.79|6049.09|6049.91|6049.21|6049.54|6048.84|24
1739274870000|2025-02-11 11:54:30|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|39
1739274880000|2025-02-11 11:54:40|||||||||3
1739274890000|2025-02-11 11:54:50|||||||||3
1739274900000|2025-02-11 11:55:00|6050.54|6049.84|6050.41|6049.71|6050.54|6049.84|6050.41|6049.71|90
1739274910000|2025-02-11 11:55:10|6050.29|6049.59|6050.79|6050.09|6050.79|6050.09|6050.29|6049.59|55
1739274920000|2025-02-11 11:55:20|6050.66|6049.96|6050.79|6050.09|6050.79|6050.09|6050.54|6049.84|25
1739274930000|2025-02-11 11:55:30|||||||||40
1739274940000|2025-02-11 11:55:40|||||||||1
1739274960000|2025-02-11 11:56:00|6050.91|6050.21|6050.79|6050.09|6050.91|6050.21|6050.79|6050.09|21
1739274970000|2025-02-11 11:56:10|6050.91|6050.21|6050.91|6050.21|6050.91|6050.21|6050.91|6050.21|6
1739274980000|2025-02-11 11:56:20|6050.79|6050.09|6051.04|6050.34|6051.16|6050.46|6050.79|6050.09|43
1739274990000|2025-02-11 11:56:30|6051.16|6050.46|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|40
1739275000000|2025-02-11 11:56:40|6050.79|6050.09|6050.54|6049.84|6051.04|6050.34|6050.54|6049.84|67
1739275010000|2025-02-11 11:56:50|6050.79|6050.09|6050.79|6050.09|6050.91|6050.21|6050.66|6049.96|29
1739275020000|2025-02-11 11:57:00|6050.66|6049.96|6051.04|6050.34|6051.04|6050.34|6050.54|6049.84|29
1739275030000|2025-02-11 11:57:10|6050.91|6050.21|6050.91|6050.21|6050.91|6050.21|6050.91|6050.21|12
1739275040000|2025-02-11 11:57:20|6051.04|6050.34|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|46
1739275050000|2025-02-11 11:57:30|||||||||10
1739275060000|2025-02-11 11:57:40|||||||||21
1739275070000|2025-02-11 11:57:50|6051.41|6050.71|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|54
1739275080000|2025-02-11 11:58:00|||||||||24
1739275090000|2025-02-11 11:58:10|||||||||5
1739275100000|2025-02-11 11:58:20|6051.79|6051.09|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|36
1739275110000|2025-02-11 11:58:30|6051.79|6051.09|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|33
1739275120000|2025-02-11 11:58:40|||||||||7
1739275130000|2025-02-11 11:58:50|||||||||1
1739275140000|2025-02-11 11:59:00|6051.41|6050.71|6051.79|6051.09|6051.79|6051.09|6051.41|6050.71|38
1739275150000|2025-02-11 11:59:10|||||||||1
1739275160000|2025-02-11 11:59:20|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|54
1739275170000|2025-02-11 11:59:30|6051.66|6050.96|6051.79|6051.09|6051.79|6051.09|6051.66|6050.96|32
1739275180000|2025-02-11 11:59:40|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|24
1739275190000|2025-02-11 11:59:50|6051.66|6050.96|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|20
1739275200000|2025-02-11 12:00:00|6051.79|6051.09|6052.41|6051.71|6052.79|6052.09|6051.79|6051.09|254
1739275210000|2025-02-11 12:00:10|6052.54|6051.84|6052.41|6051.71|6052.54|6051.84|6052.29|6051.59|39
1739275220000|2025-02-11 12:00:20|6052.29|6051.59|6052.29|6051.59|6052.54|6051.84|6052.16|6051.46|35
1739275230000|2025-02-11 12:00:30|6052.16|6051.46|6052.04|6051.34|6052.16|6051.46|6051.79|6051.09|54
1739275240000|2025-02-11 12:00:40|6051.91|6051.21|6051.04|6050.34|6052.04|6051.34|6051.04|6050.34|556
1739275250000|2025-02-11 12:00:50|6050.54|6049.84|6049.54|6048.84|6050.54|6049.84|6049.04|6048.34|254
1739275260000|2025-02-11 12:01:00|6049.41|6048.71|6049.04|6048.34|6049.41|6048.71|6048.54|6047.84|86
1739275270000|2025-02-11 12:01:10|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|27
1739275280000|2025-02-11 12:01:20|6049.04|6048.34|6049.04|6048.34|6049.16|6048.46|6048.79|6048.09|62
1739275290000|2025-02-11 12:01:30|6049.29|6048.59|6049.54|6048.84|6049.79|6049.09|6049.04|6048.34|80
1739275300000|2025-02-11 12:01:40|6049.29|6048.59|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|56
1739275310000|2025-02-11 12:01:50|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.29|6047.59|59
1739275320000|2025-02-11 12:02:00|6048.29|6047.59|6047.79|6047.09|6048.29|6047.59|6047.54|6046.84|152
1739275330000|2025-02-11 12:02:10|6047.91|6047.21|6046.54|6045.84|6048.04|6047.34|6046.41|6045.71|165
1739275340000|2025-02-11 12:02:20|6046.41|6045.71|6047.04|6046.34|6047.29|6046.59|6046.29|6045.59|121
1739275350000|2025-02-11 12:02:30|6046.91|6046.21|6047.04|6046.34|6047.16|6046.46|6046.54|6045.84|82
1739275360000|2025-02-11 12:02:40|6047.16|6046.46|6047.66|6046.96|6047.79|6047.09|6047.16|6046.46|72
1739275370000|2025-02-11 12:02:50|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.41|6046.71|21
1739275380000|2025-02-11 12:03:00|6048.04|6047.34|6047.54|6046.84|6048.04|6047.34|6047.54|6046.84|55
1739275390000|2025-02-11 12:03:10|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|31
1739275400000|2025-02-11 12:03:20|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|13
1739275410000|2025-02-11 12:03:30|6047.79|6047.09|6047.91|6047.21|6048.04|6047.34|6047.54|6046.84|46
1739275420000|2025-02-11 12:03:40|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|35
1739275430000|2025-02-11 12:03:50|6047.79|6047.09|6047.91|6047.21|6048.04|6047.34|6047.79|6047.09|24
1739275440000|2025-02-11 12:04:00|6047.79|6047.09|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|25
1739275450000|2025-02-11 12:04:10|6047.54|6046.84|6047.66|6046.96|6047.79|6047.09|6047.29|6046.59|53
1739275460000|2025-02-11 12:04:20|6047.54|6046.84|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|15
1739275470000|2025-02-11 12:04:30|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|40
1739275480000|2025-02-11 12:04:40|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|3
1739275490000|2025-02-11 12:04:50|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|56
1739275500000|2025-02-11 12:05:00|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.41|6046.71|52
1739275510000|2025-02-11 12:05:10|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|22
1739275520000|2025-02-11 12:05:20|6047.54|6046.84|6047.54|6046.84|6047.79|6047.09|6047.29|6046.59|30
1739275530000|2025-02-11 12:05:30|6047.66|6046.96|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|31
1739275540000|2025-02-11 12:05:40|6047.54|6046.84|6046.79|6046.09|6047.66|6046.96|6046.79|6046.09|14
1739275550000|2025-02-11 12:05:50|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|50
1739275560000|2025-02-11 12:06:00|6047.16|6046.46|6047.29|6046.59|6047.29|6046.59|6046.91|6046.21|16
1739275570000|2025-02-11 12:06:10|6047.41|6046.71|6047.66|6046.96|6047.66|6046.96|6047.29|6046.59|20
1739275580000|2025-02-11 12:06:20|6047.79|6047.09|6047.79|6047.09|6048.04|6047.34|6047.54|6046.84|20
1739275590000|2025-02-11 12:06:30|6048.04|6047.34|6047.91|6047.21|6048.04|6047.34|6047.79|6047.09|43
1739275600000|2025-02-11 12:06:40|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6047.91|6047.21|17
1739275610000|2025-02-11 12:06:50|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|25
1739275620000|2025-02-11 12:07:00|6047.79|6047.09|6047.54|6046.84|6047.79|6047.09|6047.29|6046.59|15
1739275630000|2025-02-11 12:07:10|6047.29|6046.59|6047.04|6046.34|6047.29|6046.59|6046.79|6046.09|106
1739275640000|2025-02-11 12:07:20|6046.91|6046.21|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|10
1739275650000|2025-02-11 12:07:30|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.16|6046.46|11
1739275660000|2025-02-11 12:07:40|6047.16|6046.46|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|11
1739275670000|2025-02-11 12:07:50|6047.16|6046.46|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|2
1739275680000|2025-02-11 12:08:00|6047.29|6046.59|6047.79|6047.09|6047.79|6047.09|6047.29|6046.59|53
1739275690000|2025-02-11 12:08:10|6047.66|6046.96|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|6
1739275700000|2025-02-11 12:08:20|6047.29|6046.59|6047.16|6046.46|6047.29|6046.59|6047.04|6046.34|35
1739275710000|2025-02-11 12:08:30|6047.29|6046.59|6047.41|6046.71|6047.41|6046.71|6047.16|6046.46|4
1739275720000|2025-02-11 12:08:40|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|18
1739275730000|2025-02-11 12:08:50|6047.66|6046.96|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|12
1739275740000|2025-02-11 12:09:00|6047.79|6047.09|6047.54|6046.84|6047.91|6047.21|6047.54|6046.84|18
1739275750000|2025-02-11 12:09:10|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|22
1739275760000|2025-02-11 12:09:20|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|13
1739275770000|2025-02-11 12:09:30|6047.66|6046.96|6047.29|6046.59|6047.79|6047.09|6047.29|6046.59|21
1739275780000|2025-02-11 12:09:40|6047.41|6046.71|6048.04|6047.34|6048.04|6047.34|6047.41|6046.71|50
1739275790000|2025-02-11 12:09:50|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|52
1739275800000|2025-02-11 12:10:00|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|11
1739275810000|2025-02-11 12:10:10|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|28
1739275820000|2025-02-11 12:10:20|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.41|6047.71|51
1739275830000|2025-02-11 12:10:30|6048.66|6047.96|6049.04|6048.34|6049.16|6048.46|6048.54|6047.84|44
1739275840000|2025-02-11 12:10:40|6048.91|6048.21|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|32
1739275850000|2025-02-11 12:10:50|6048.54|6047.84|6049.04|6048.34|6049.04|6048.34|6048.54|6047.84|32
1739275860000|2025-02-11 12:11:00|6048.91|6048.21|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|43
1739275870000|2025-02-11 12:11:10|6049.16|6048.46|6048.66|6047.96|6049.16|6048.46|6048.54|6047.84|36
1739275880000|2025-02-11 12:11:20|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|0
1739275890000|2025-02-11 12:11:30|6048.66|6047.96|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|47
1739275900000|2025-02-11 12:11:40|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.04|6047.34|76
1739275910000|2025-02-11 12:11:50|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.04|6047.34|29
1739275920000|2025-02-11 12:12:00|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.54|6046.84|104
1739275930000|2025-02-11 12:12:10|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|36
1739275940000|2025-02-11 12:12:20|6048.04|6047.34|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|36
1739275950000|2025-02-11 12:12:30|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|11
1739275960000|2025-02-11 12:12:40|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|7
1739275970000|2025-02-11 12:12:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|2
1739275980000|2025-02-11 12:13:00|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|13
1739275990000|2025-02-11 12:13:10|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|28
1739276000000|2025-02-11 12:13:20|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|0
1739276010000|2025-02-11 12:13:30|||||||||21
1739276020000|2025-02-11 12:13:40|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|9
1739276030000|2025-02-11 12:13:50|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|3
1739276040000|2025-02-11 12:14:00|6048.41|6047.71|6048.79|6048.09|6048.79|6048.09|6048.41|6047.71|18
1739276050000|2025-02-11 12:14:10|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|15
1739276060000|2025-02-11 12:14:20|6048.41|6047.71|6047.79|6047.09|6048.41|6047.71|6047.54|6046.84|54
1739276070000|2025-02-11 12:14:30|6047.66|6046.96|6047.54|6046.84|6047.66|6046.96|6047.29|6046.59|86
1739276080000|2025-02-11 12:14:40|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|15
1739276090000|2025-02-11 12:14:50|6047.79|6047.09|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|11
1739276100000|2025-02-11 12:15:00|6047.66|6046.96|6047.29|6046.59|6047.79|6047.09|6047.29|6046.59|27
1739276110000|2025-02-11 12:15:10|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|13
1739276120000|2025-02-11 12:15:20|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|2
1739276130000|2025-02-11 12:15:30|6047.66|6046.96|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|22
1739276140000|2025-02-11 12:15:40|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|13
1739276150000|2025-02-11 12:15:50|6047.66|6046.96|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|7
1739276160000|2025-02-11 12:16:00|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|0
1739276170000|2025-02-11 12:16:10|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|26
1739276180000|2025-02-11 12:16:20|6047.91|6047.21|6048.54|6047.84|6048.54|6047.84|6047.79|6047.09|47
1739276190000|2025-02-11 12:16:30|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|9
1739276200000|2025-02-11 12:16:40|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|9
1739276210000|2025-02-11 12:16:50|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|24
1739276230000|2025-02-11 12:17:10|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|15
1739276240000|2025-02-11 12:17:20|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|12
1739276250000|2025-02-11 12:17:30|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|13
1739276260000|2025-02-11 12:17:40|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|8
1739276270000|2025-02-11 12:17:50|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|21
1739276280000|2025-02-11 12:18:00|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|18
1739276290000|2025-02-11 12:18:10|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|17
1739276300000|2025-02-11 12:18:20|6048.91|6048.21|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|74
1739276310000|2025-02-11 12:18:30|6049.41|6048.71|6049.54|6048.84|6049.54|6048.84|6049.41|6048.71|52
1739276320000|2025-02-11 12:18:40|||||||||10
1739276330000|2025-02-11 12:18:50|6049.29|6048.59|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|25
1739276340000|2025-02-11 12:19:00|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|32
1739276350000|2025-02-11 12:19:10|6049.29|6048.59|6049.29|6048.59|6049.41|6048.71|6049.04|6048.34|17
1739276360000|2025-02-11 12:19:20|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6
1739276370000|2025-02-11 12:19:30|6049.16|6048.46|6049.54|6048.84|6049.54|6048.84|6049.16|6048.46|15
1739276380000|2025-02-11 12:19:40|6049.41|6048.71|6049.04|6048.34|6049.54|6048.84|6049.04|6048.34|36
1739276390000|2025-02-11 12:19:50|6048.91|6048.21|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|10
1739276400000|2025-02-11 12:20:00|6048.66|6047.96|6047.79|6047.09|6048.66|6047.96|6047.79|6047.09|53
1739276410000|2025-02-11 12:20:10|6047.66|6046.96|6047.04|6046.34|6047.66|6046.96|6047.04|6046.34|84
1739276420000|2025-02-11 12:20:20|6047.29|6046.59|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|20
1739276430000|2025-02-11 12:20:30|6047.66|6046.96|6047.16|6046.46|6047.66|6046.96|6047.04|6046.34|26
1739276440000|2025-02-11 12:20:40|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|52
1739276450000|2025-02-11 12:20:50|6047.29|6046.59|6047.04|6046.34|6047.29|6046.59|6047.04|6046.34|27
1739276460000|2025-02-11 12:21:00|6046.91|6046.21|6046.79|6046.09|6047.04|6046.34|6046.54|6045.84|47
1739276470000|2025-02-11 12:21:10|6047.04|6046.34|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|8
1739276480000|2025-02-11 12:21:20|6047.41|6046.71|6047.54|6046.84|6047.54|6046.84|6047.04|6046.34|26
1739276490000|2025-02-11 12:21:30|6047.66|6046.96|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|13
1739276500000|2025-02-11 12:21:40|||||||||5
1739276510000|2025-02-11 12:21:50|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|21
1739276520000|2025-02-11 12:22:00|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|10
1739276530000|2025-02-11 12:22:10|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|20
1739276550000|2025-02-11 12:22:30|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|5
1739276570000|2025-02-11 12:22:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|11
1739276580000|2025-02-11 12:23:00|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|42
1739276590000|2025-02-11 12:23:10|6048.66|6047.96|6048.79|6048.09|6049.04|6048.34|6048.66|6047.96|24
1739276600000|2025-02-11 12:23:20|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|10
1739276610000|2025-02-11 12:23:30|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|1
1739276620000|2025-02-11 12:23:40|6048.66|6047.96|6048.91|6048.21|6049.04|6048.34|6048.54|6047.84|34
1739276630000|2025-02-11 12:23:50|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6048.54|6047.84|16
1739276640000|2025-02-11 12:24:00|6049.16|6048.46|6049.66|6048.96|6049.66|6048.96|6049.16|6048.46|64
1739276650000|2025-02-11 12:24:10|6049.79|6049.09|6049.66|6048.96|6049.79|6049.09|6049.54|6048.84|21
1739276660000|2025-02-11 12:24:20|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|37
1739276670000|2025-02-11 12:24:30|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|10
1739276680000|2025-02-11 12:24:40|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|24
1739276690000|2025-02-11 12:24:50|6049.66|6048.96|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|33
1739276700000|2025-02-11 12:25:00|6049.29|6048.59|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|26
1739276710000|2025-02-11 12:25:10|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|29
1739276720000|2025-02-11 12:25:20|6049.66|6048.96|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|5
1739276730000|2025-02-11 12:25:30|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|18
1739276740000|2025-02-11 12:25:40|6049.54|6048.84|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|10
1739276750000|2025-02-11 12:25:50|6049.79|6049.09|6049.66|6048.96|6049.79|6049.09|6049.66|6048.96|15
1739276760000|2025-02-11 12:26:00|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.29|6048.59|17
1739276770000|2025-02-11 12:26:10|6049.29|6048.59|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|14
1739276780000|2025-02-11 12:26:20|6049.04|6048.34|6049.29|6048.59|6049.54|6048.84|6049.04|6048.34|32
1739276790000|2025-02-11 12:26:30|6049.16|6048.46|6049.41|6048.71|6049.54|6048.84|6049.16|6048.46|10
1739276800000|2025-02-11 12:26:40|6049.54|6048.84|6049.41|6048.71|6049.54|6048.84|6049.41|6048.71|3
1739276810000|2025-02-11 12:26:50|6049.29|6048.59|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|10
1739276820000|2025-02-11 12:27:00|6049.54|6048.84|6049.91|6049.21|6049.91|6049.21|6049.41|6048.71|33
1739276830000|2025-02-11 12:27:10|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|19
1739276840000|2025-02-11 12:27:20|6049.29|6048.59|6048.54|6047.84|6049.29|6048.59|6048.54|6047.84|62
1739276850000|2025-02-11 12:27:30|||||||||3
1739276860000|2025-02-11 12:27:40|6048.41|6047.71|6048.04|6047.34|6048.41|6047.71|6048.04|6047.34|32
1739276870000|2025-02-11 12:27:50|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|49
1739276880000|2025-02-11 12:28:00|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|41
1739276890000|2025-02-11 12:28:10|6047.79|6047.09|6047.04|6046.34|6047.79|6047.09|6047.04|6046.34|56
1739276900000|2025-02-11 12:28:20|6046.79|6046.09|6046.91|6046.21|6047.04|6046.34|6046.54|6045.84|82
1739276910000|2025-02-11 12:28:30|6046.79|6046.09|6047.04|6046.34|6047.04|6046.34|6046.54|6045.84|24
1739276920000|2025-02-11 12:28:40|6047.29|6046.59|6047.41|6046.71|6047.41|6046.71|6047.04|6046.34|54
1739276930000|2025-02-11 12:28:50|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|33
1739276940000|2025-02-11 12:29:00|6047.41|6046.71|6046.91|6046.21|6047.79|6047.09|6046.91|6046.21|176
1739276950000|2025-02-11 12:29:10|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|36
1739276960000|2025-02-11 12:29:20|6046.79|6046.09|6047.04|6046.34|6047.29|6046.59|6046.79|6046.09|49
1739276970000|2025-02-11 12:29:30|6046.79|6046.09|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|13
1739276980000|2025-02-11 12:29:40|6046.79|6046.09|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|23
1739276990000|2025-02-11 12:29:50|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|24
1739277000000|2025-02-11 12:30:00|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.29|6045.59|50
1739277010000|2025-02-11 12:30:10|6046.41|6045.71|6046.29|6045.59|6046.54|6045.84|6046.16|6045.46|25
1739277020000|2025-02-11 12:30:20|6046.54|6045.84|6046.29|6045.59|6046.79|6046.09|6046.29|6045.59|41
1739277030000|2025-02-11 12:30:30|6046.04|6045.34|6046.29|6045.59|6046.29|6045.59|6045.54|6044.84|209
1739277040000|2025-02-11 12:30:40|6046.41|6045.71|6047.04|6046.34|6047.04|6046.34|6046.41|6045.71|30
1739277050000|2025-02-11 12:30:50|6046.79|6046.09|6046.54|6045.84|6046.79|6046.09|6046.54|6045.84|35
1739277060000|2025-02-11 12:31:00|6046.04|6045.34|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|120
1739277070000|2025-02-11 12:31:10|6046.54|6045.84|6046.79|6046.09|6046.79|6046.09|6046.29|6045.59|59
1739277080000|2025-02-11 12:31:20|6047.04|6046.34|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|17
1739277090000|2025-02-11 12:31:30|6047.54|6046.84|6047.54|6046.84|6047.66|6046.96|6047.41|6046.71|27
1739277100000|2025-02-11 12:31:40|6047.79|6047.09|6047.29|6046.59|6047.79|6047.09|6047.29|6046.59|39
1739277110000|2025-02-11 12:31:50|6047.41|6046.71|6047.79|6047.09|6047.79|6047.09|6047.41|6046.71|46
1739277120000|2025-02-11 12:32:00|6047.54|6046.84|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|16
1739277130000|2025-02-11 12:32:10|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|38
1739277140000|2025-02-11 12:32:20|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6047.79|6047.09|19
1739277150000|2025-02-11 12:32:30|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|13
1739277160000|2025-02-11 12:32:40|6048.16|6047.46|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|18
1739277170000|2025-02-11 12:32:50|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|6
1739277180000|2025-02-11 12:33:00|||||||||6
1739277190000|2025-02-11 12:33:10|6048.16|6047.46|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|40
1739277200000|2025-02-11 12:33:20|6047.79|6047.09|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|36
1739277210000|2025-02-11 12:33:30|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|19
1739277220000|2025-02-11 12:33:40|||||||||1
1739277230000|2025-02-11 12:33:50|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|45
1739277240000|2025-02-11 12:34:00|6047.54|6046.84|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|14
1739277250000|2025-02-11 12:34:10|6047.79|6047.09|6048.54|6047.84|6048.54|6047.84|6047.79|6047.09|30
1739277260000|2025-02-11 12:34:20|6048.29|6047.59|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|7
1739277270000|2025-02-11 12:34:30|6048.16|6047.46|6048.16|6047.46|6048.16|6047.46|6048.04|6047.34|35
1739277280000|2025-02-11 12:34:40|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|0
1739277290000|2025-02-11 12:34:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|29
1739277300000|2025-02-11 12:35:00|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|21
1739277310000|2025-02-11 12:35:10|6048.04|6047.34|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|20
1739277320000|2025-02-11 12:35:20|||||||||1
1739277340000|2025-02-11 12:35:40|||||||||1
1739277350000|2025-02-11 12:35:50|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|14
1739277360000|2025-02-11 12:36:00|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|29
1739277370000|2025-02-11 12:36:10|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|35
1739277380000|2025-02-11 12:36:20|6048.04|6047.34|6047.91|6047.21|6048.04|6047.34|6047.79|6047.09|46
1739277390000|2025-02-11 12:36:30|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6047.54|6046.84|77
1739277400000|2025-02-11 12:36:40|6047.79|6047.09|6048.54|6047.84|6048.79|6048.09|6047.79|6047.09|54
1739277410000|2025-02-11 12:36:50|6048.79|6048.09|6048.29|6047.59|6048.79|6048.09|6048.29|6047.59|16
1739277420000|2025-02-11 12:37:00|6048.54|6047.84|6048.04|6047.34|6048.54|6047.84|6048.04|6047.34|13
1739277430000|2025-02-11 12:37:10|6047.79|6047.09|6047.91|6047.21|6047.91|6047.21|6047.66|6046.96|39
1739277440000|2025-02-11 12:37:20|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|39
1739277450000|2025-02-11 12:37:30|6047.79|6047.09|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|23
1739277460000|2025-02-11 12:37:40|6047.91|6047.21|6047.91|6047.21|6047.91|6047.21|6047.54|6046.84|17
1739277470000|2025-02-11 12:37:50|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|0
1739277480000|2025-02-11 12:38:00|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|26
1739277490000|2025-02-11 12:38:10|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|4
1739277500000|2025-02-11 12:38:20|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|13
1739277510000|2025-02-11 12:38:30|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|12
1739277520000|2025-02-11 12:38:40|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|1
1739277530000|2025-02-11 12:38:50|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|1
1739277540000|2025-02-11 12:39:00|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|15
1739277550000|2025-02-11 12:39:10|||||||||4
1739277560000|2025-02-11 12:39:20|6048.41|6047.71|6048.04|6047.34|6048.41|6047.71|6048.04|6047.34|16
1739277570000|2025-02-11 12:39:30|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|11
1739277580000|2025-02-11 12:39:40|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.41|6047.71|9
1739277590000|2025-02-11 12:39:50|6048.66|6047.96|6048.29|6047.59|6048.79|6048.09|6048.29|6047.59|11
1739277600000|2025-02-11 12:40:00|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|8
1739277610000|2025-02-11 12:40:10|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|1
1739277620000|2025-02-11 12:40:20|6048.79|6048.09|6048.91|6048.21|6049.04|6048.34|6048.66|6047.96|39
1739277630000|2025-02-11 12:40:30|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|9
1739277640000|2025-02-11 12:40:40|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|8
1739277650000|2025-02-11 12:40:50|6049.29|6048.59|6048.79|6048.09|6049.29|6048.59|6048.79|6048.09|40
1739277660000|2025-02-11 12:41:00|6048.66|6047.96|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|29
1739277670000|2025-02-11 12:41:10|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|7
1739277680000|2025-02-11 12:41:20|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|5
1739277690000|2025-02-11 12:41:30|6048.79|6048.09|6049.29|6048.59|6049.54|6048.84|6048.66|6047.96|179
1739277700000|2025-02-11 12:41:40|||||||||7
1739277710000|2025-02-11 12:41:50|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|141
1739277720000|2025-02-11 12:42:00|6048.54|6047.84|6048.66|6047.96|6048.66|6047.96|6048.54|6047.84|31
1739277730000|2025-02-11 12:42:10|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|17
1739277740000|2025-02-11 12:42:20|||||||||2
1739277750000|2025-02-11 12:42:30|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|28
1739277760000|2025-02-11 12:42:40|6049.54|6048.84|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|19
1739277770000|2025-02-11 12:42:50|6049.29|6048.59|6049.41|6048.71|6049.41|6048.71|6049.29|6048.59|28
1739277780000|2025-02-11 12:43:00|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|13
1739277790000|2025-02-11 12:43:10|6049.66|6048.96|6049.66|6048.96|6049.66|6048.96|6049.66|6048.96|18
1739277800000|2025-02-11 12:43:20|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|11
1739277810000|2025-02-11 12:43:30|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|19
1739277820000|2025-02-11 12:43:40|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.66|6048.96|3
1739277830000|2025-02-11 12:43:50|6049.66|6048.96|6049.79|6049.09|6050.04|6049.34|6049.54|6048.84|64
1739277840000|2025-02-11 12:44:00|6049.91|6049.21|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|11
1739277850000|2025-02-11 12:44:10|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|5
1739277860000|2025-02-11 12:44:20|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.79|6049.09|12
1739277870000|2025-02-11 12:44:30|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|5
1739277880000|2025-02-11 12:44:40|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|6
1739277890000|2025-02-11 12:44:50|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|39
1739277900000|2025-02-11 12:45:00|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|13
1739277910000|2025-02-11 12:45:10|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|30
1739277920000|2025-02-11 12:45:20|6050.41|6049.71|6050.54|6049.84|6050.54|6049.84|6050.41|6049.71|9
1739277930000|2025-02-11 12:45:30|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6
1739277940000|2025-02-11 12:45:40|6050.41|6049.71|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|17
1739277950000|2025-02-11 12:45:50|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|3
1739277960000|2025-02-11 12:46:00|6050.16|6049.46|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|19
1739277970000|2025-02-11 12:46:10|6050.16|6049.46|6049.79|6049.09|6050.29|6049.59|6049.79|6049.09|14
1739277980000|2025-02-11 12:46:20|6050.04|6049.34|6050.29|6049.59|6050.54|6049.84|6050.04|6049.34|35
1739277990000|2025-02-11 12:46:30|6050.41|6049.71|6050.41|6049.71|6050.54|6049.84|6050.29|6049.59|14
1739278000000|2025-02-11 12:46:40|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|1
1739278010000|2025-02-11 12:46:50|||||||||2
1739278020000|2025-02-11 12:47:00|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6049.79|6049.09|17
1739278030000|2025-02-11 12:47:10|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|18
1739278040000|2025-02-11 12:47:20|6049.91|6049.21|6050.16|6049.46|6050.16|6049.46|6049.91|6049.21|27
1739278050000|2025-02-11 12:47:30|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|0
1739278060000|2025-02-11 12:47:40|6049.91|6049.21|6050.04|6049.34|6050.29|6049.59|6049.79|6049.09|28
1739278070000|2025-02-11 12:47:50|6049.91|6049.21|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|12
1739278080000|2025-02-11 12:48:00|6049.91|6049.21|6050.54|6049.84|6050.54|6049.84|6049.91|6049.21|47
1739278090000|2025-02-11 12:48:10|6050.79|6050.09|6051.54|6050.84|6051.54|6050.84|6050.79|6050.09|300
1739278100000|2025-02-11 12:48:20|6051.41|6050.71|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|42
1739278110000|2025-02-11 12:48:30|6051.04|6050.34|6051.54|6050.84|6051.54|6050.84|6051.04|6050.34|43
1739278120000|2025-02-11 12:48:40|6051.66|6050.96|6051.54|6050.84|6051.66|6050.96|6051.54|6050.84|26
1739278130000|2025-02-11 12:48:50|6051.66|6050.96|6051.41|6050.71|6051.66|6050.96|6051.29|6050.59|52
1739278140000|2025-02-11 12:49:00|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6050.91|6050.21|43
1739278150000|2025-02-11 12:49:10|6051.16|6050.46|6051.54|6050.84|6051.54|6050.84|6051.04|6050.34|50
1739278160000|2025-02-11 12:49:20|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.66|6050.96|34
1739278170000|2025-02-11 12:49:30|6051.79|6051.09|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|21
1739278180000|2025-02-11 12:49:40|6052.04|6051.34|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|106
1739278190000|2025-02-11 12:49:50|6051.91|6051.21|6051.79|6051.09|6051.91|6051.21|6051.79|6051.09|32
1739278200000|2025-02-11 12:50:00|6051.54|6050.84|6051.04|6050.34|6051.54|6050.84|6051.04|6050.34|122
1739278210000|2025-02-11 12:50:10|6050.79|6050.09|6051.79|6051.09|6052.04|6051.34|6050.79|6050.09|209
1739278220000|2025-02-11 12:50:20|6051.91|6051.21|6051.91|6051.21|6052.04|6051.34|6051.79|6051.09|21
1739278230000|2025-02-11 12:50:30|6052.04|6051.34|6052.29|6051.59|6052.29|6051.59|6052.04|6051.34|31
1739278240000|2025-02-11 12:50:40|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|77
1739278250000|2025-02-11 12:50:50|6052.79|6052.09|6052.54|6051.84|6052.79|6052.09|6052.54|6051.84|225
1739278260000|2025-02-11 12:51:00|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|25
1739278270000|2025-02-11 12:51:10|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|43
1739278280000|2025-02-11 12:51:20|6052.29|6051.59|6052.29|6051.59|6052.41|6051.71|6052.29|6051.59|20
1739278290000|2025-02-11 12:51:30|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.54|6050.84|110
1739278300000|2025-02-11 12:51:40|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|17
1739278310000|2025-02-11 12:51:50|6051.91|6051.21|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|9
1739278320000|2025-02-11 12:52:00|6051.91|6051.21|6052.04|6051.34|6052.04|6051.34|6051.91|6051.21|30
1739278330000|2025-02-11 12:52:10|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|60
1739278340000|2025-02-11 12:52:20|6051.29|6050.59|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|28
1739278350000|2025-02-11 12:52:30|6051.79|6051.09|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|34
1739278360000|2025-02-11 12:52:40|6051.04|6050.34|6050.79|6050.09|6051.04|6050.34|6050.54|6049.84|145
1739278370000|2025-02-11 12:52:50|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|17
1739278380000|2025-02-11 12:53:00|6051.29|6050.59|6050.29|6049.59|6051.54|6050.84|6050.29|6049.59|225
1739278390000|2025-02-11 12:53:10|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|50
1739278400000|2025-02-11 12:53:20|6050.54|6049.84|6049.29|6048.59|6050.54|6049.84|6049.04|6048.34|249
1739278410000|2025-02-11 12:53:30|6049.54|6048.84|6049.04|6048.34|6049.54|6048.84|6048.79|6048.09|142
1739278420000|2025-02-11 12:53:40|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|33
1739278430000|2025-02-11 12:53:50|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|30
1739278440000|2025-02-11 12:54:00|6049.16|6048.46|6049.29|6048.59|6049.54|6048.84|6049.16|6048.46|43
1739278450000|2025-02-11 12:54:10|||||||||8
1739278480000|2025-02-11 12:54:40|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|55
1739278500000|2025-02-11 12:55:00|6049.79|6049.09|6050.04|6049.34|6050.04|6049.34|6049.66|6048.96|55
1739278510000|2025-02-11 12:55:10|6049.79|6049.09|6049.79|6049.09|6049.91|6049.21|6049.54|6048.84|18
1739278520000|2025-02-11 12:55:20|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|36
1739278530000|2025-02-11 12:55:30|6049.66|6048.96|6049.66|6048.96|6049.79|6049.09|6049.54|6048.84|8
1739278540000|2025-02-11 12:55:40|6049.54|6048.84|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|3
1739278550000|2025-02-11 12:55:50|||||||||78
1739278560000|2025-02-11 12:56:00|6049.66|6048.96|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|10
1739278570000|2025-02-11 12:56:10|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|35
1739278590000|2025-02-11 12:56:30|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|42
1739278600000|2025-02-11 12:56:40|6049.54|6048.84|6048.91|6048.21|6049.54|6048.84|6048.79|6048.09|84
1739278610000|2025-02-11 12:56:50|6048.79|6048.09|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|56
1739278620000|2025-02-11 12:57:00|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|34
1739278630000|2025-02-11 12:57:10|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|35
1739278640000|2025-02-11 12:57:20|6049.16|6048.46|6048.79|6048.09|6049.16|6048.46|6048.79|6048.09|43
1739278650000|2025-02-11 12:57:30|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|34
1739278660000|2025-02-11 12:57:40|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|12
1739278670000|2025-02-11 12:57:50|||||||||45
1739278680000|2025-02-11 12:58:00|||||||||10
1739278690000|2025-02-11 12:58:10|||||||||7
1739278700000|2025-02-11 12:58:20|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|36
1739278710000|2025-02-11 12:58:30|6049.91|6049.21|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|25
1739278720000|2025-02-11 12:58:40|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|21
1739278730000|2025-02-11 12:58:50|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|21
1739278740000|2025-02-11 12:59:00|6050.29|6049.59|6050.79|6050.09|6050.79|6050.09|6050.04|6049.34|78
1739278750000|2025-02-11 12:59:10|6050.54|6049.84|6050.79|6050.09|6050.79|6050.09|6050.54|6049.84|23
1739278760000|2025-02-11 12:59:20|6050.91|6050.21|6051.16|6050.46|6051.29|6050.59|6050.79|6050.09|66
1739278770000|2025-02-11 12:59:30|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|37
1739278780000|2025-02-11 12:59:40|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|22
1739278790000|2025-02-11 12:59:50|||||||||4
1739278800000|2025-02-11 13:00:00|6051.29|6050.59|6050.04|6049.34|6051.29|6050.59|6049.91|6049.21|111
1739278810000|2025-02-11 13:00:10|6049.91|6049.21|6050.04|6049.34|6050.16|6049.46|6049.91|6049.21|23
1739278820000|2025-02-11 13:00:20|6050.41|6049.71|6050.54|6049.84|6050.54|6049.84|6050.41|6049.71|22
1739278830000|2025-02-11 13:00:30|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|12
1739278840000|2025-02-11 13:00:40|6050.54|6049.84|6050.91|6050.21|6051.04|6050.34|6050.54|6049.84|28
1739278850000|2025-02-11 13:00:50|6051.04|6050.34|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|19
1739278860000|2025-02-11 13:01:00|6051.04|6050.34|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|38
1739278870000|2025-02-11 13:01:10|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|42
1739278880000|2025-02-11 13:01:20|6051.16|6050.46|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|11
1739278890000|2025-02-11 13:01:30|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6050.79|6050.09|46
1739278900000|2025-02-11 13:01:40|6051.16|6050.46|6050.91|6050.21|6051.16|6050.46|6050.54|6049.84|66
1739278910000|2025-02-11 13:01:50|6051.04|6050.34|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|31
1739278920000|2025-02-11 13:02:00|6051.29|6050.59|6051.16|6050.46|6051.29|6050.59|6051.04|6050.34|14
1739278930000|2025-02-11 13:02:10|6051.29|6050.59|6051.16|6050.46|6051.29|6050.59|6051.04|6050.34|3
1739278940000|2025-02-11 13:02:20|6051.04|6050.34|6051.16|6050.46|6051.29|6050.59|6051.04|6050.34|21
1739278950000|2025-02-11 13:02:30|6051.04|6050.34|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|6
1739278960000|2025-02-11 13:02:40|||||||||6
1739278970000|2025-02-11 13:02:50|6050.79|6050.09|6050.54|6049.84|6050.91|6050.21|6050.54|6049.84|25
1739278980000|2025-02-11 13:03:00|6050.41|6049.71|6050.54|6049.84|6050.79|6050.09|6050.41|6049.71|31
1739278990000|2025-02-11 13:03:10|6050.41|6049.71|6050.54|6049.84|6050.54|6049.84|6050.41|6049.71|2
1739279000000|2025-02-11 13:03:20|6050.29|6049.59|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|31
1739279010000|2025-02-11 13:03:30|6050.66|6049.96|6050.79|6050.09|6050.79|6050.09|6050.66|6049.96|29
1739279020000|2025-02-11 13:03:40|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|15
1739279030000|2025-02-11 13:03:50|6050.41|6049.71|6050.04|6049.34|6050.41|6049.71|6050.04|6049.34|14
1739279040000|2025-02-11 13:04:00|6049.79|6049.09|6050.41|6049.71|6050.41|6049.71|6049.79|6049.09|36
1739279050000|2025-02-11 13:04:10|6050.29|6049.59|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|5
1739279060000|2025-02-11 13:04:20|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|4
1739279070000|2025-02-11 13:04:30|6050.79|6050.09|6051.29|6050.59|6051.29|6050.59|6050.79|6050.09|41
1739279080000|2025-02-11 13:04:40|6051.41|6050.71|6051.16|6050.46|6051.41|6050.71|6051.16|6050.46|35
1739279090000|2025-02-11 13:04:50|6051.04|6050.34|6051.04|6050.34|6051.29|6050.59|6050.91|6050.21|24
1739279100000|2025-02-11 13:05:00|6051.16|6050.46|6051.29|6050.59|6051.29|6050.59|6051.16|6050.46|12
1739279110000|2025-02-11 13:05:10|6051.04|6050.34|6051.16|6050.46|6051.16|6050.46|6051.04|6050.34|38
1739279120000|2025-02-11 13:05:20|6051.04|6050.34|6051.29|6050.59|6051.41|6050.71|6051.04|6050.34|21
1739279130000|2025-02-11 13:05:30|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|13
1739279140000|2025-02-11 13:05:40|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|32
1739279150000|2025-02-11 13:05:50|6050.66|6049.96|6050.79|6050.09|6050.79|6050.09|6050.66|6049.96|4
1739279160000|2025-02-11 13:06:00|6050.54|6049.84|6050.79|6050.09|6050.79|6050.09|6050.54|6049.84|43
1739279170000|2025-02-11 13:06:10|6050.91|6050.21|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|13
1739279180000|2025-02-11 13:06:20|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6050.79|6050.09|44
1739279190000|2025-02-11 13:06:30|6050.91|6050.21|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|16
1739279200000|2025-02-11 13:06:40|6051.04|6050.34|6050.54|6049.84|6051.04|6050.34|6050.54|6049.84|29
1739279210000|2025-02-11 13:06:50|6050.79|6050.09|6050.54|6049.84|6050.79|6050.09|6050.54|6049.84|18
1739279220000|2025-02-11 13:07:00|6050.79|6050.09|6050.54|6049.84|6050.79|6050.09|6050.41|6049.71|16
1739279230000|2025-02-11 13:07:10|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|13
1739279240000|2025-02-11 13:07:20|6050.54|6049.84|6050.29|6049.59|6050.79|6050.09|6050.04|6049.34|70
1739279250000|2025-02-11 13:07:30|||||||||62
1739279260000|2025-02-11 13:07:40|6050.04|6049.34|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|32
1739279270000|2025-02-11 13:07:50|6049.91|6049.21|6049.91|6049.21|6050.04|6049.34|6049.79|6049.09|28
1739279280000|2025-02-11 13:08:00|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.66|6048.96|25
1739279290000|2025-02-11 13:08:10|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6049.54|6048.84|115
1739279300000|2025-02-11 13:08:20|6049.91|6049.21|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|7
1739279320000|2025-02-11 13:08:40|6050.29|6049.59|6049.54|6048.84|6050.29|6049.59|6049.54|6048.84|112
1739279330000|2025-02-11 13:08:50|6049.79|6049.09|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|54
1739279340000|2025-02-11 13:09:00|||||||||16
1739279350000|2025-02-11 13:09:10|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|22
1739279360000|2025-02-11 13:09:20|6050.04|6049.34|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|17
1739279370000|2025-02-11 13:09:30|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|16
1739279380000|2025-02-11 13:09:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|10
1739279390000|2025-02-11 13:09:50|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|34
1739279400000|2025-02-11 13:10:00|||||||||4
1739279410000|2025-02-11 13:10:10|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6048.79|6048.09|273
1739279420000|2025-02-11 13:10:20|6049.41|6048.71|6049.29|6048.59|6049.41|6048.71|6049.04|6048.34|28
1739279430000|2025-02-11 13:10:30|6049.04|6048.34|6049.04|6048.34|6049.16|6048.46|6048.79|6048.09|38
1739279440000|2025-02-11 13:10:40|6049.29|6048.59|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|39
1739279450000|2025-02-11 13:10:50|6049.41|6048.71|6049.54|6048.84|6049.54|6048.84|6049.41|6048.71|10
1739279460000|2025-02-11 13:11:00|6049.79|6049.09|6049.29|6048.59|6049.79|6049.09|6049.29|6048.59|46
1739279470000|2025-02-11 13:11:10|6049.54|6048.84|6049.41|6048.71|6049.54|6048.84|6049.41|6048.71|59
1739279480000|2025-02-11 13:11:20|6049.54|6048.84|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|15
1739279490000|2025-02-11 13:11:30|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|52
1739279500000|2025-02-11 13:11:40|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|44
1739279510000|2025-02-11 13:11:50|||||||||4
1739279520000|2025-02-11 13:12:00|6049.04|6048.34|6048.91|6048.21|6049.04|6048.34|6048.91|6048.21|16
1739279530000|2025-02-11 13:12:10|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|1
1739279540000|2025-02-11 13:12:20|6049.16|6048.46|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|46
1739279550000|2025-02-11 13:12:30|6048.66|6047.96|6048.66|6047.96|6048.66|6047.96|6048.66|6047.96|43
1739279560000|2025-02-11 13:12:40|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|9
1739279570000|2025-02-11 13:12:50|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|109
1739279580000|2025-02-11 13:13:00|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|69
1739279590000|2025-02-11 13:13:10|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.29|6047.59|89
1739279600000|2025-02-11 13:13:20|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|23
1739279610000|2025-02-11 13:13:30|6049.04|6048.34|6049.54|6048.84|6049.54|6048.84|6049.04|6048.34|58
1739279620000|2025-02-11 13:13:40|6049.29|6048.59|6049.29|6048.59|6049.41|6048.71|6049.29|6048.59|14
1739279630000|2025-02-11 13:13:50|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|5
1739279650000|2025-02-11 13:14:10|6049.29|6048.59|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|61
1739279660000|2025-02-11 13:14:20|||||||||6
1739279670000|2025-02-11 13:14:30|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|30
1739279680000|2025-02-11 13:14:40|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|8
1739279690000|2025-02-11 13:14:50|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|18
1739279700000|2025-02-11 13:15:00|6048.54|6047.84|6047.79|6047.09|6048.54|6047.84|6047.79|6047.09|136
1739279710000|2025-02-11 13:15:10|6047.66|6046.96|6048.04|6047.34|6048.29|6047.59|6047.54|6046.84|85
1739279720000|2025-02-11 13:15:20|6048.29|6047.59|6048.04|6047.34|6048.54|6047.84|6048.04|6047.34|46
1739279730000|2025-02-11 13:15:30|6047.79|6047.09|6048.04|6047.34|6048.04|6047.34|6047.79|6047.09|38
1739279740000|2025-02-11 13:15:40|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6047.79|6047.09|54
1739279750000|2025-02-11 13:15:50|||||||||14
1739279770000|2025-02-11 13:16:10|||||||||3
1739279780000|2025-02-11 13:16:20|6047.91|6047.21|6047.54|6046.84|6047.91|6047.21|6047.54|6046.84|172
1739279790000|2025-02-11 13:16:30|6047.29|6046.59|6047.29|6046.59|6047.41|6046.71|6047.04|6046.34|126
1739279800000|2025-02-11 13:16:40|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|13
1739279810000|2025-02-11 13:16:50|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|53
1739279820000|2025-02-11 13:17:00|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|6048.04|6047.34|46
1739279830000|2025-02-11 13:17:10|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|23
1739279840000|2025-02-11 13:17:20|6047.91|6047.21|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|107
1739279850000|2025-02-11 13:17:30|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|32
1739279860000|2025-02-11 13:17:40|6048.04|6047.34|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|19
1739279870000|2025-02-11 13:17:50|6047.66|6046.96|6047.54|6046.84|6047.79|6047.09|6047.04|6046.34|116
1739279880000|2025-02-11 13:18:00|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.66|6046.96|15
1739279890000|2025-02-11 13:18:10|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|54
1739279900000|2025-02-11 13:18:20|6047.41|6046.71|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|17
1739279910000|2025-02-11 13:18:30|6047.04|6046.34|6047.04|6046.34|6047.16|6046.46|6047.04|6046.34|37
1739279920000|2025-02-11 13:18:40|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.04|6046.34|39
1739279930000|2025-02-11 13:18:50|6047.54|6046.84|6047.04|6046.34|6047.54|6046.84|6046.79|6046.09|53
1739279940000|2025-02-11 13:19:00|6046.79|6046.09|6047.04|6046.34|6047.04|6046.34|6046.79|6046.09|46
1739279950000|2025-02-11 13:19:10|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.54|6045.84|110
1739279960000|2025-02-11 13:19:20|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|43
1739279970000|2025-02-11 13:19:30|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|6047.29|6046.59|21
1739279980000|2025-02-11 13:19:40|6047.54|6046.84|6047.04|6046.34|6047.54|6046.84|6047.04|6046.34|128
1739279990000|2025-02-11 13:19:50|||||||||2
1739280000000|2025-02-11 13:20:00|6046.79|6046.09|6046.29|6045.59|6046.79|6046.09|6046.04|6045.34|155
1739280010000|2025-02-11 13:20:10|6046.04|6045.34|6045.79|6045.09|6046.29|6045.59|6045.79|6045.09|173
1739280020000|2025-02-11 13:20:20|6045.54|6044.84|6045.29|6044.59|6045.54|6044.84|6045.29|6044.59|73
1739280030000|2025-02-11 13:20:30|6045.04|6044.34|6043.79|6043.09|6045.29|6044.59|6043.54|6042.84|483
1739280040000|2025-02-11 13:20:40|6043.54|6042.84|6044.29|6043.59|6044.54|6043.84|6043.54|6042.84|263
1739280050000|2025-02-11 13:20:50|6044.54|6043.84|6044.79|6044.09|6044.79|6044.09|6044.54|6043.84|60
1739280060000|2025-02-11 13:21:00|6044.54|6043.84|6044.79|6044.09|6044.91|6044.21|6044.29|6043.59|292
1739280070000|2025-02-11 13:21:10|6045.04|6044.34|6044.54|6043.84|6045.04|6044.34|6044.54|6043.84|111
1739280080000|2025-02-11 13:21:20|||||||||21
1739280090000|2025-02-11 13:21:30|6044.29|6043.59|6044.54|6043.84|6044.79|6044.09|6044.29|6043.59|74
1739280100000|2025-02-11 13:21:40|6044.29|6043.59|6044.54|6043.84|6044.54|6043.84|6044.29|6043.59|37
1739280110000|2025-02-11 13:21:50|6044.29|6043.59|6043.79|6043.09|6044.29|6043.59|6043.79|6043.09|89
1739280120000|2025-02-11 13:22:00|6043.54|6042.84|6044.54|6043.84|6044.54|6043.84|6043.54|6042.84|107
1739280130000|2025-02-11 13:22:10|6044.29|6043.59|6043.79|6043.09|6044.29|6043.59|6043.79|6043.09|82
1739280140000|2025-02-11 13:22:20|6043.91|6043.21|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|44
1739280150000|2025-02-11 13:22:30|6043.91|6043.21|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|45
1739280160000|2025-02-11 13:22:40|6044.29|6043.59|6044.04|6043.34|6044.29|6043.59|6043.79|6043.09|99
1739280170000|2025-02-11 13:22:50|6044.29|6043.59|6044.04|6043.34|6044.29|6043.59|6044.04|6043.34|39
1739280180000|2025-02-11 13:23:00|6043.79|6043.09|6043.54|6042.84|6043.79|6043.09|6043.29|6042.59|120
1739280190000|2025-02-11 13:23:10|6043.79|6043.09|6043.79|6043.09|6044.04|6043.34|6043.54|6042.84|172
1739280200000|2025-02-11 13:23:20|6043.54|6042.84|6043.54|6042.84|6043.54|6042.84|6043.29|6042.59|65
1739280210000|2025-02-11 13:23:30|6043.41|6042.71|6043.79|6043.09|6043.79|6043.09|6043.29|6042.59|59
1739280220000|2025-02-11 13:23:40|6044.04|6043.34|6044.54|6043.84|6044.54|6043.84|6044.04|6043.34|85
1739280230000|2025-02-11 13:23:50|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|74
1739280240000|2025-02-11 13:24:00|6044.54|6043.84|6044.79|6044.09|6045.04|6044.34|6044.16|6043.46|341
1739280250000|2025-02-11 13:24:10|6045.04|6044.34|6044.54|6043.84|6045.04|6044.34|6044.54|6043.84|70
1739280260000|2025-02-11 13:24:20|6044.79|6044.09|6044.16|6043.46|6044.79|6044.09|6044.16|6043.46|186
1739280270000|2025-02-11 13:24:30|6044.04|6043.34|6044.29|6043.59|6044.29|6043.59|6043.79|6043.09|78
1739280280000|2025-02-11 13:24:40|6044.16|6043.46|6044.29|6043.59|6044.29|6043.59|6044.16|6043.46|35
1739280290000|2025-02-11 13:24:50|6044.16|6043.46|6044.04|6043.34|6044.29|6043.59|6044.04|6043.34|32
1739280300000|2025-02-11 13:25:00|6043.79|6043.09|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|81
1739280310000|2025-02-11 13:25:10|6044.16|6043.46|6044.04|6043.34|6044.29|6043.59|6044.04|6043.34|11
1739280320000|2025-02-11 13:25:20|6044.29|6043.59|6043.54|6042.84|6044.29|6043.59|6043.54|6042.84|27
1739280330000|2025-02-11 13:25:30|6043.79|6043.09|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|72
1739280340000|2025-02-11 13:25:40|6043.91|6043.21|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|15
1739280350000|2025-02-11 13:25:50|6043.91|6043.21|6044.04|6043.34|6044.04|6043.34|6043.91|6043.21|7
1739280360000|2025-02-11 13:26:00|6043.79|6043.09|6044.04|6043.34|6044.04|6043.34|6043.54|6042.84|76
1739280370000|2025-02-11 13:26:10|6044.29|6043.59|6044.54|6043.84|6044.54|6043.84|6044.29|6043.59|294
1739280380000|2025-02-11 13:26:20|6044.29|6043.59|6044.54|6043.84|6044.54|6043.84|6044.29|6043.59|81
1739280390000|2025-02-11 13:26:30|6044.41|6043.71|6044.79|6044.09|6045.04|6044.34|6044.29|6043.59|83
1739280400000|2025-02-11 13:26:40|6045.04|6044.34|6044.54|6043.84|6045.04|6044.34|6044.54|6043.84|36
1739280410000|2025-02-11 13:26:50|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.04|6043.34|57
1739280420000|2025-02-11 13:27:00|6044.41|6043.71|6043.79|6043.09|6044.41|6043.71|6043.79|6043.09|39
1739280430000|2025-02-11 13:27:10|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|18
1739280440000|2025-02-11 13:27:20|6043.91|6043.21|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|87
1739280450000|2025-02-11 13:27:30|6043.54|6042.84|6043.54|6042.84|6043.79|6043.09|6043.29|6042.59|74
1739280460000|2025-02-11 13:27:40|6043.16|6042.46|6043.29|6042.59|6043.29|6042.59|6042.79|6042.09|152
1739280470000|2025-02-11 13:27:50|6043.16|6042.46|6043.29|6042.59|6043.29|6042.59|6043.04|6042.34|56
1739280480000|2025-02-11 13:28:00|6043.16|6042.46|6043.04|6042.34|6043.54|6042.84|6043.04|6042.34|120
1739280490000|2025-02-11 13:28:10|6042.79|6042.09|6042.79|6042.09|6042.79|6042.09|6042.79|6042.09|20
1739280500000|2025-02-11 13:28:20|6043.04|6042.34|6043.04|6042.34|6043.04|6042.34|6042.79|6042.09|186
1739280510000|2025-02-11 13:28:30|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|18
1739280520000|2025-02-11 13:28:40|6043.54|6042.84|6043.29|6042.59|6043.54|6042.84|6043.16|6042.46|66
1739280530000|2025-02-11 13:28:50|6043.41|6042.71|6043.54|6042.84|6043.54|6042.84|6043.29|6042.59|37
1739280540000|2025-02-11 13:29:00|6043.79|6043.09|6043.54|6042.84|6043.79|6043.09|6043.29|6042.59|109
1739280550000|2025-02-11 13:29:10|6043.66|6042.96|6044.29|6043.59|6044.29|6043.59|6043.54|6042.84|89
1739280560000|2025-02-11 13:29:20|6044.04|6043.34|6044.54|6043.84|6044.54|6043.84|6044.04|6043.34|113
1739280570000|2025-02-11 13:29:30|6044.29|6043.59|6044.29|6043.59|6044.41|6043.71|6044.29|6043.59|30
1739280580000|2025-02-11 13:29:40|6044.41|6043.71|6045.04|6044.34|6045.04|6044.34|6044.41|6043.71|137
1739280590000|2025-02-11 13:29:50|6044.79|6044.09|6044.79|6044.09|6044.79|6044.09|6044.54|6043.84|105
1739280600000|2025-02-11 13:30:00|6045.04|6044.34|6045.79|6045.09|6046.04|6045.34|6045.04|6044.34|195
1739280610000|2025-02-11 13:30:10|6045.54|6044.84|6045.29|6044.59|6045.54|6044.84|6044.79|6044.09|78
1739280620000|2025-02-11 13:30:20|6045.54|6044.84|6045.54|6044.84|6045.79|6045.09|6045.29|6044.59|55
1739280630000|2025-02-11 13:30:30|6045.79|6045.09|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|47
1739280640000|2025-02-11 13:30:40|6045.91|6045.21|6046.29|6045.59|6046.29|6045.59|6045.91|6045.21|84
1739280650000|2025-02-11 13:30:50|6046.41|6045.71|6046.54|6045.84|6046.54|6045.84|6046.41|6045.71|78
1739280660000|2025-02-11 13:31:00|6046.29|6045.59|6046.54|6045.84|6047.04|6046.34|6046.29|6045.59|160
1739280670000|2025-02-11 13:31:10|6046.29|6045.59|6046.04|6045.34|6046.29|6045.59|6046.04|6045.34|101
1739280680000|2025-02-11 13:31:20|6045.91|6045.21|6046.04|6045.34|6046.04|6045.34|6045.91|6045.21|43
1739280690000|2025-02-11 13:31:30|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|24
1739280700000|2025-02-11 13:31:40|6046.54|6045.84|6046.04|6045.34|6046.54|6045.84|6046.04|6045.34|90
1739280710000|2025-02-11 13:31:50|6046.29|6045.59|6046.79|6046.09|6046.79|6046.09|6046.29|6045.59|62
1739280720000|2025-02-11 13:32:00|6046.54|6045.84|6046.54|6045.84|6046.91|6046.21|6046.54|6045.84|75
1739280730000|2025-02-11 13:32:10|6046.66|6045.96|6046.54|6045.84|6046.79|6046.09|6046.54|6045.84|54
1739280740000|2025-02-11 13:32:20|6046.66|6045.96|6046.79|6046.09|6046.91|6046.21|6046.54|6045.84|49
1739280750000|2025-02-11 13:32:30|6046.54|6045.84|6046.04|6045.34|6046.54|6045.84|6046.04|6045.34|55
1739280760000|2025-02-11 13:32:40|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|56
1739280770000|2025-02-11 13:32:50|6046.54|6045.84|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|48
1739280780000|2025-02-11 13:33:00|6046.54|6045.84|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|56
1739280790000|2025-02-11 13:33:10|6046.04|6045.34|6046.04|6045.34|6046.54|6045.84|6046.04|6045.34|154
1739280800000|2025-02-11 13:33:20|6045.91|6045.21|6045.79|6045.09|6045.91|6045.21|6045.79|6045.09|72
1739280810000|2025-02-11 13:33:30|6046.04|6045.34|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|100
1739280820000|2025-02-11 13:33:40|6046.54|6045.84|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|59
1739280830000|2025-02-11 13:33:50|||||||||2
1739280840000|2025-02-11 13:34:00|6046.16|6045.46|6046.16|6045.46|6046.29|6045.59|6046.16|6045.46|44
1739280850000|2025-02-11 13:34:10|6046.04|6045.34|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|43
1739280860000|2025-02-11 13:34:20|6046.54|6045.84|6046.54|6045.84|6046.79|6046.09|6046.41|6045.71|100
1739280870000|2025-02-11 13:34:30|6046.66|6045.96|6046.54|6045.84|6046.66|6045.96|6046.54|6045.84|43
1739280880000|2025-02-11 13:34:40|||||||||31
1739280890000|2025-02-11 13:34:50|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.54|6045.84|60
1739280900000|2025-02-11 13:35:00|6046.66|6045.96|6046.79|6046.09|6047.29|6046.59|6046.54|6045.84|143
1739280910000|2025-02-11 13:35:10|6046.66|6045.96|6046.29|6045.59|6046.66|6045.96|6046.29|6045.59|66
1739280920000|2025-02-11 13:35:20|6046.04|6045.34|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|53
1739280930000|2025-02-11 13:35:30|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|60
1739280940000|2025-02-11 13:35:40|6046.29|6045.59|6046.54|6045.84|6046.54|6045.84|6046.29|6045.59|126
1739280950000|2025-02-11 13:35:50|6046.29|6045.59|6045.54|6044.84|6046.54|6045.84|6045.54|6044.84|127
1739280960000|2025-02-11 13:36:00|6045.79|6045.09|6045.54|6044.84|6045.79|6045.09|6045.54|6044.84|89
1739280970000|2025-02-11 13:36:10|6045.29|6044.59|6045.54|6044.84|6045.54|6044.84|6045.04|6044.34|194
1739280980000|2025-02-11 13:36:20|6045.29|6044.59|6045.29|6044.59|6045.29|6044.59|6045.29|6044.59|41
1739280990000|2025-02-11 13:36:30|6045.54|6044.84|6045.79|6045.09|6045.79|6045.09|6045.54|6044.84|36
1739281000000|2025-02-11 13:36:40|6046.04|6045.34|6046.54|6045.84|6046.54|6045.84|6045.79|6045.09|198
1739281010000|2025-02-11 13:36:50|6046.79|6046.09|6046.29|6045.59|6046.79|6046.09|6046.29|6045.59|37
1739281020000|2025-02-11 13:37:00|6046.04|6045.34|6045.54|6044.84|6046.04|6045.34|6045.29|6044.59|149
1739281030000|2025-02-11 13:37:10|||||||||32
1739281040000|2025-02-11 13:37:20|||||||||10
1739281050000|2025-02-11 13:37:30|6045.66|6044.96|6045.79|6045.09|6046.04|6045.34|6045.54|6044.84|99
1739281060000|2025-02-11 13:37:40|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|14
1739281070000|2025-02-11 13:37:50|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|37
1739281080000|2025-02-11 13:38:00|6046.04|6045.34|6046.29|6045.59|6046.54|6045.84|6046.04|6045.34|130
1739281090000|2025-02-11 13:38:10|6046.16|6045.46|6046.04|6045.34|6046.29|6045.59|6046.04|6045.34|52
1739281100000|2025-02-11 13:38:20|||||||||2
1739281110000|2025-02-11 13:38:30|||||||||68
1739281120000|2025-02-11 13:38:40|6046.16|6045.46|6046.29|6045.59|6046.29|6045.59|6046.04|6045.34|46
1739281130000|2025-02-11 13:38:50|||||||||47
1739281140000|2025-02-11 13:39:00|6046.54|6045.84|6046.29|6045.59|6046.54|6045.84|6046.04|6045.34|119
1739281150000|2025-02-11 13:39:10|||||||||14
1739281160000|2025-02-11 13:39:20|6046.04|6045.34|6046.04|6045.34|6046.04|6045.34|6045.79|6045.09|106
1739281170000|2025-02-11 13:39:30|6046.29|6045.59|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|64
1739281180000|2025-02-11 13:39:40|6046.04|6045.34|6046.54|6045.84|6046.54|6045.84|6046.04|6045.34|48
1739281190000|2025-02-11 13:39:50|||||||||5
1739281200000|2025-02-11 13:40:00|6046.79|6046.09|6047.29|6046.59|6047.29|6046.59|6046.79|6046.09|77
1739281210000|2025-02-11 13:40:10|6047.54|6046.84|6047.54|6046.84|6047.79|6047.09|6047.54|6046.84|101
1739281220000|2025-02-11 13:40:20|6047.79|6047.09|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|117
1739281230000|2025-02-11 13:40:30|6047.54|6046.84|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|76
1739281240000|2025-02-11 13:40:40|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|45
1739281250000|2025-02-11 13:40:50|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|53
1739281260000|2025-02-11 13:41:00|6047.54|6046.84|6047.79|6047.09|6047.79|6047.09|6047.54|6046.84|53
1739281270000|2025-02-11 13:41:10|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|188
1739281280000|2025-02-11 13:41:20|6048.29|6047.59|6047.54|6046.84|6048.54|6047.84|6047.54|6046.84|216
1739281290000|2025-02-11 13:41:30|6047.41|6046.71|6047.29|6046.59|6047.54|6046.84|6047.29|6046.59|25
1739281300000|2025-02-11 13:41:40|6047.04|6046.34|6046.29|6045.59|6047.04|6046.34|6046.29|6045.59|95
1739281310000|2025-02-11 13:41:50|6046.41|6045.71|6046.41|6045.71|6046.54|6045.84|6046.29|6045.59|68
1739281320000|2025-02-11 13:42:00|6046.29|6045.59|6046.04|6045.34|6046.29|6045.59|6046.04|6045.34|170
1739281330000|2025-02-11 13:42:10|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.16|6045.46|18
1739281340000|2025-02-11 13:42:20|||||||||12
1739281350000|2025-02-11 13:42:30|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|6045.54|6044.84|143
1739281360000|2025-02-11 13:42:40|6045.54|6044.84|6045.54|6044.84|6045.54|6044.84|6045.54|6044.84|34
1739281370000|2025-02-11 13:42:50|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|6045.79|6045.09|58
1739281380000|2025-02-11 13:43:00|||||||||11
1739281390000|2025-02-11 13:43:10|6046.04|6045.34|6046.29|6045.59|6046.54|6045.84|6046.04|6045.34|142
1739281400000|2025-02-11 13:43:20|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|63
1739281410000|2025-02-11 13:43:30|||||||||6
1739281420000|2025-02-11 13:43:40|||||||||3
1739281430000|2025-02-11 13:43:50|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|6046.29|6045.59|27
1739281440000|2025-02-11 13:44:00|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|6046.54|6045.84|23
1739281450000|2025-02-11 13:44:10|6046.29|6045.59|6047.04|6046.34|6047.04|6046.34|6046.29|6045.59|146
1739281460000|2025-02-11 13:44:20|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|20
1739281470000|2025-02-11 13:44:30|6046.54|6045.84|6046.79|6046.09|6047.04|6046.34|6046.54|6045.84|53
1739281480000|2025-02-11 13:44:40|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|12
1739281490000|2025-02-11 13:44:50|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|6046.79|6046.09|19
1739281500000|2025-02-11 13:45:00|6046.54|6045.84|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|77
1739281510000|2025-02-11 13:45:10|6046.54|6045.84|6046.79|6046.09|6046.79|6046.09|6046.54|6045.84|40
1739281520000|2025-02-11 13:45:20|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|67
1739281530000|2025-02-11 13:45:30|||||||||15
1739281540000|2025-02-11 13:45:40|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|68
1739281550000|2025-02-11 13:45:50|6047.04|6046.34|6046.79|6046.09|6047.04|6046.34|6046.79|6046.09|78
1739281560000|2025-02-11 13:46:00|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|6047.04|6046.34|49
1739281570000|2025-02-11 13:46:10|6046.79|6046.09|6046.54|6045.84|6047.04|6046.34|6046.54|6045.84|51
1739281580000|2025-02-11 13:46:20|6046.29|6045.59|6046.29|6045.59|6046.54|6045.84|6046.29|6045.59|54
1739281590000|2025-02-11 13:46:30|6046.41|6045.71|6045.79|6045.09|6046.41|6045.71|6045.54|6044.84|99
1739281600000|2025-02-11 13:46:40|6045.54|6044.84|6045.54|6044.84|6045.54|6044.84|6045.54|6044.84|20
1739281610000|2025-02-11 13:46:50|6045.79|6045.09|6046.29|6045.59|6046.29|6045.59|6045.79|6045.09|96
1739281620000|2025-02-11 13:47:00|6046.04|6045.34|6045.79|6045.09|6046.04|6045.34|6045.79|6045.09|37
1739281630000|2025-02-11 13:47:10|||||||||3
1739281640000|2025-02-11 13:47:20|6045.54|6044.84|6045.29|6044.59|6045.54|6044.84|6045.29|6044.59|168
1739281650000|2025-02-11 13:47:30|6045.54|6044.84|6044.04|6043.34|6045.54|6044.84|6044.04|6043.34|241
1739281660000|2025-02-11 13:47:40|6044.29|6043.59|6044.04|6043.34|6044.29|6043.59|6044.04|6043.34|88
1739281670000|2025-02-11 13:47:50|6043.79|6043.09|6043.29|6042.59|6043.79|6043.09|6043.29|6042.59|164
1739281680000|2025-02-11 13:48:00|6043.54|6042.84|6043.54|6042.84|6043.54|6042.84|6043.41|6042.71|63
1739281690000|2025-02-11 13:48:10|6043.79|6043.09|6043.54|6042.84|6043.79|6043.09|6043.54|6042.84|80
1739281700000|2025-02-11 13:48:20|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|29
1739281710000|2025-02-11 13:48:30|6043.04|6042.34|6043.29|6042.59|6043.29|6042.59|6043.04|6042.34|127
1739281720000|2025-02-11 13:48:40|6043.04|6042.34|6043.04|6042.34|6043.04|6042.34|6042.79|6042.09|75
1739281730000|2025-02-11 13:48:50|6043.29|6042.59|6043.54|6042.84|6043.54|6042.84|6043.29|6042.59|29
1739281740000|2025-02-11 13:49:00|6043.79|6043.09|6043.79|6043.09|6044.04|6043.34|6043.79|6043.09|142
1739281750000|2025-02-11 13:49:10|||||||||19
1739281760000|2025-02-11 13:49:20|6043.54|6042.84|6043.79|6043.09|6043.79|6043.09|6043.54|6042.84|73
1739281770000|2025-02-11 13:49:30|6043.54|6042.84|6043.29|6042.59|6043.79|6043.09|6043.29|6042.59|70
1739281780000|2025-02-11 13:49:40|||||||||22
1739281790000|2025-02-11 13:49:50|6043.54|6042.84|6043.29|6042.59|6043.54|6042.84|6043.29|6042.59|18
1739281800000|2025-02-11 13:50:00|6043.54|6042.84|6043.04|6042.34|6043.54|6042.84|6043.04|6042.34|76
1739281810000|2025-02-11 13:50:10|6043.29|6042.59|6043.04|6042.34|6043.29|6042.59|6043.04|6042.34|34
1739281820000|2025-02-11 13:50:20|6042.79|6042.09|6044.04|6043.34|6044.04|6043.34|6042.54|6041.84|294
1739281830000|2025-02-11 13:50:30|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.04|6043.34|160
1739281840000|2025-02-11 13:50:40|6044.16|6043.46|6044.54|6043.84|6044.54|6043.84|6044.04|6043.34|84
1739281850000|2025-02-11 13:50:50|||||||||19
1739281860000|2025-02-11 13:51:00|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|42
1739281870000|2025-02-11 13:51:10|6044.04|6043.34|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|69
1739281880000|2025-02-11 13:51:20|6043.79|6043.09|6043.79|6043.09|6043.79|6043.09|6043.79|6043.09|13
1739281890000|2025-02-11 13:51:30|6043.29|6042.59|6043.54|6042.84|6043.54|6042.84|6043.16|6042.46|129
1739281900000|2025-02-11 13:51:40|6043.41|6042.71|6043.54|6042.84|6043.54|6042.84|6043.29|6042.59|64
1739281910000|2025-02-11 13:51:50|6043.41|6042.71|6043.54|6042.84|6043.54|6042.84|6043.41|6042.71|8
1739281920000|2025-02-11 13:52:00|6043.41|6042.71|6043.54|6042.84|6043.54|6042.84|6043.04|6042.34|57
1739281930000|2025-02-11 13:52:10|6043.79|6043.09|6044.04|6043.34|6044.04|6043.34|6043.79|6043.09|29
1739281940000|2025-02-11 13:52:20|6044.29|6043.59|6044.29|6043.59|6044.29|6043.59|6044.04|6043.34|96
1739281950000|2025-02-11 13:52:30|||||||||27
1739281960000|2025-02-11 13:52:40|6044.16|6043.46|6044.29|6043.59|6044.29|6043.59|6044.04|6043.34|58
1739281970000|2025-02-11 13:52:50|6044.04|6043.34|6043.54|6042.84|6044.04|6043.34|6043.54|6042.84|54
1739281980000|2025-02-11 13:53:00|6043.29|6042.59|6043.54|6042.84|6043.54|6042.84|6043.29|6042.59|58
1739281990000|2025-02-11 13:53:10|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|18
1739282000000|2025-02-11 13:53:20|||||||||20
1739282010000|2025-02-11 13:53:30|6043.04|6042.34|6042.54|6041.84|6043.04|6042.34|6042.54|6041.84|244
1739282020000|2025-02-11 13:53:40|6042.79|6042.09|6042.79|6042.09|6042.79|6042.09|6042.79|6042.09|125
1739282030000|2025-02-11 13:53:50|||||||||9
1739282040000|2025-02-11 13:54:00|6043.04|6042.34|6043.29|6042.59|6043.29|6042.59|6043.04|6042.34|109
1739282050000|2025-02-11 13:54:10|6043.54|6042.84|6043.04|6042.34|6043.54|6042.84|6043.04|6042.34|61
1739282060000|2025-02-11 13:54:20|6042.79|6042.09|6043.04|6042.34|6043.04|6042.34|6042.79|6042.09|72
1739282070000|2025-02-11 13:54:30|||||||||7
1739282080000|2025-02-11 13:54:40|6042.79|6042.09|6042.54|6041.84|6042.79|6042.09|6042.54|6041.84|128
1739282090000|2025-02-11 13:54:50|6042.79|6042.09|6042.79|6042.09|6042.79|6042.09|6042.54|6041.84|217
1739282100000|2025-02-11 13:55:00|6042.54|6041.84|6042.54|6041.84|6042.79|6042.09|6042.54|6041.84|183
1739282110000|2025-02-11 13:55:10|6042.79|6042.09|6042.79|6042.09|6042.91|6042.21|6042.79|6042.09|71
1739282120000|2025-02-11 13:55:20|6043.04|6042.34|6042.79|6042.09|6043.04|6042.34|6042.79|6042.09|42
1739282130000|2025-02-11 13:55:30|6042.54|6041.84|6042.79|6042.09|6042.79|6042.09|6042.54|6041.84|49
1739282140000|2025-02-11 13:55:40|||||||||12
1739282150000|2025-02-11 13:55:50|6042.66|6041.96|6042.79|6042.09|6042.79|6042.09|6042.66|6041.96|30
1739282160000|2025-02-11 13:56:00|6042.54|6041.84|6042.29|6041.59|6042.54|6041.84|6042.04|6041.34|247
1739282170000|2025-02-11 13:56:10|6042.54|6041.84|6042.54|6041.84|6042.54|6041.84|6042.54|6041.84|45
1739282180000|2025-02-11 13:56:20|6042.29|6041.59|6042.29|6041.59|6042.54|6041.84|6042.29|6041.59|82
1739282190000|2025-02-11 13:56:30|6042.54|6041.84|6042.29|6041.59|6042.54|6041.84|6042.29|6041.59|60
1739282200000|2025-02-11 13:56:40|6042.04|6041.34|6042.29|6041.59|6042.29|6041.59|6042.04|6041.34|139
1739282210000|2025-02-11 13:56:50|6042.79|6042.09|6042.79|6042.09|6042.79|6042.09|6042.79|6042.09|133
1739282220000|2025-02-11 13:57:00|6042.54|6041.84|6041.79|6041.09|6042.54|6041.84|6041.79|6041.09|102
1739282230000|2025-02-11 13:57:10|6042.04|6041.34|6042.04|6041.34|6042.04|6041.34|6042.04|6041.34|138
1739282240000|2025-02-11 13:57:20|6041.79|6041.09|6040.79|6040.09|6041.79|6041.09|6040.54|6039.84|420
1739282250000|2025-02-11 13:57:30|6041.04|6040.34|6040.54|6039.84|6041.04|6040.34|6040.54|6039.84|217
1739282260000|2025-02-11 13:57:40|6040.29|6039.59|6039.79|6039.09|6040.29|6039.59|6039.54|6038.84|405
1739282270000|2025-02-11 13:57:50|6039.54|6038.84|6039.79|6039.09|6039.79|6039.09|6039.54|6038.84|150
1739282280000|2025-02-11 13:58:00|6040.04|6039.34|6039.29|6038.59|6040.04|6039.34|6039.29|6038.59|282
1739282290000|2025-02-11 13:58:10|6039.04|6038.34|6039.04|6038.34|6039.04|6038.34|6039.04|6038.34|78
1739282300000|2025-02-11 13:58:20|6039.29|6038.59|6038.54|6037.84|6039.29|6038.59|6038.54|6037.84|294
1739282310000|2025-02-11 13:58:30|6038.79|6038.09|6038.79|6038.09|6038.79|6038.09|6038.54|6037.84|111
1739282320000|2025-02-11 13:58:40|6038.54|6037.84|6037.79|6037.09|6038.54|6037.84|6037.79|6037.09|531
1739282330000|2025-02-11 13:58:50|6038.04|6037.34|6037.29|6036.59|6038.29|6037.59|6037.04|6036.34|521
1739282340000|2025-02-11 13:59:00|6037.04|6036.34|6037.29|6036.59|6037.54|6036.84|6037.04|6036.34|379
1739282350000|2025-02-11 13:59:10|6037.54|6036.84|6038.04|6037.34|6038.04|6037.34|6037.29|6036.59|357
1739282360000|2025-02-11 13:59:20|6037.79|6037.09|6037.04|6036.34|6037.79|6037.09|6036.79|6036.09|499
1739282370000|2025-02-11 13:59:30|6036.79|6036.09|6037.04|6036.34|6037.29|6036.59|6036.79|6036.09|109
1739282380000|2025-02-11 13:59:40|6036.79|6036.09|6037.79|6037.09|6037.79|6037.09|6036.79|6036.09|167
1739282390000|2025-02-11 13:59:50|6037.54|6036.84|6037.54|6036.84|6037.79|6037.09|6037.29|6036.59|455
1739282400000|2025-02-11 14:00:00|6037.04|6036.34|6038.04|6037.34|6038.04|6037.34|6036.04|6035.34|644
1739282410000|2025-02-11 14:00:10|6037.79|6037.09|6038.79|6038.09|6039.04|6038.34|6037.79|6037.09|421
1739282420000|2025-02-11 14:00:20|6038.54|6037.84|6038.54|6037.84|6038.79|6038.09|6038.04|6037.34|545
1739282430000|2025-02-11 14:00:30|6038.29|6037.59|6038.04|6037.34|6038.29|6037.59|6038.04|6037.34|155
1739282440000|2025-02-11 14:00:40|6038.29|6037.59|6038.54|6037.84|6038.79|6038.09|6038.29|6037.59|173
1739282450000|2025-02-11 14:00:50|6038.29|6037.59|6039.29|6038.59|6039.41|6038.71|6038.29|6037.59|430
1739282460000|2025-02-11 14:01:00|6039.54|6038.84|6040.04|6039.34|6040.04|6039.34|6039.54|6038.84|333
1739282470000|2025-02-11 14:01:10|6040.29|6039.59|6040.04|6039.34|6040.29|6039.59|6039.79|6039.09|153
1739282480000|2025-02-11 14:01:20|6039.79|6039.09|6040.04|6039.34|6040.29|6039.59|6039.66|6038.96|250
1739282490000|2025-02-11 14:01:30|6039.79|6039.09|6039.54|6038.84|6039.79|6039.09|6038.79|6038.09|202
1739282500000|2025-02-11 14:01:40|6039.79|6039.09|6039.79|6039.09|6039.79|6039.09|6039.29|6038.59|181
1739282510000|2025-02-11 14:01:50|6039.66|6038.96|6040.04|6039.34|6040.04|6039.34|6039.54|6038.84|87
1739282520000|2025-02-11 14:02:00|6040.29|6039.59|6040.79|6040.09|6041.04|6040.34|6040.04|6039.34|288
1739282530000|2025-02-11 14:02:10|6041.04|6040.34|6041.29|6040.59|6041.29|6040.59|6041.04|6040.34|152
1739282540000|2025-02-11 14:02:20|6041.54|6040.84|6041.54|6040.84|6041.79|6041.09|6041.29|6040.59|315
1739282550000|2025-02-11 14:02:30|6041.79|6041.09|6042.04|6041.34|6042.04|6041.34|6041.54|6040.84|208
1739282560000|2025-02-11 14:02:40|6042.29|6041.59|6042.29|6041.59|6042.79|6042.09|6042.04|6041.34|434
1739282570000|2025-02-11 14:02:50|6042.04|6041.34|6042.29|6041.59|6042.54|6041.84|6042.04|6041.34|213
1739282580000|2025-02-11 14:03:00|6042.54|6041.84|6042.29|6041.59|6042.79|6042.09|6042.29|6041.59|186
1739282590000|2025-02-11 14:03:10|6042.54|6041.84|6042.79|6042.09|6042.79|6042.09|6042.54|6041.84|103
1739282600000|2025-02-11 14:03:20|6042.66|6041.96|6043.54|6042.84|6043.79|6043.09|6042.54|6041.84|398
1739282610000|2025-02-11 14:03:30|6043.79|6043.09|6043.54|6042.84|6043.79|6043.09|6043.54|6042.84|231
1739282620000|2025-02-11 14:03:40|6043.29|6042.59|6043.29|6042.59|6043.54|6042.84|6043.29|6042.59|149
1739282630000|2025-02-11 14:03:50|6043.04|6042.34|6042.79|6042.09|6043.04|6042.34|6042.79|6042.09|114
1739282640000|2025-02-11 14:04:00|6042.91|6042.21|6042.54|6041.84|6043.04|6042.34|6042.54|6041.84|149
1739282650000|2025-02-11 14:04:10|6042.79|6042.09|6042.79|6042.09|6042.79|6042.09|6042.54|6041.84|152
1739282660000|2025-02-11 14:04:20|6042.54|6041.84|6042.79|6042.09|6042.79|6042.09|6042.54|6041.84|88
1739282670000|2025-02-11 14:04:30|6042.54|6041.84|6042.29|6041.59|6042.54|6041.84|6042.29|6041.59|139
1739282680000|2025-02-11 14:04:40|6042.54|6041.84|6042.29|6041.59|6043.04|6042.34|6042.29|6041.59|136
1739282690000|2025-02-11 14:04:50|6042.54|6041.84|6042.29|6041.59|6042.54|6041.84|6042.04|6041.34|97
1739282700000|2025-02-11 14:05:00|6042.04|6041.34|6041.79|6041.09|6042.29|6041.59|6041.79|6041.09|117
1739282710000|2025-02-11 14:05:10|6042.04|6041.34|6041.54|6040.84|6042.04|6041.34|6041.54|6040.84|93
1739282720000|2025-02-11 14:05:20|6041.79|6041.09|6041.54|6040.84|6041.79|6041.09|6041.54|6040.84|71
1739282730000|2025-02-11 14:05:30|6041.29|6040.59|6041.54|6040.84|6042.04|6041.34|6040.79|6040.09|219
1739282740000|2025-02-11 14:05:40|6041.79|6041.09|6041.54|6040.84|6041.79|6041.09|6041.54|6040.84|89
1739282750000|2025-02-11 14:05:50|6041.66|6040.96|6041.79|6041.09|6041.79|6041.09|6041.54|6040.84|77
1739282760000|2025-02-11 14:06:00|6041.54|6040.84|6041.29|6040.59|6041.79|6041.09|6041.29|6040.59|118
1739282770000|2025-02-11 14:06:10|6041.54|6040.84|6041.54|6040.84|6041.54|6040.84|6041.54|6040.84|55
1739282780000|2025-02-11 14:06:20|6041.79|6041.09|6042.04|6041.34|6042.04|6041.34|6041.79|6041.09|89
1739282790000|2025-02-11 14:06:30|6041.91|6041.21|6042.04|6041.34|6042.29|6041.59|6041.79|6041.09|136
1739282800000|2025-02-11 14:06:40|6041.91|6041.21|6042.54|6041.84|6042.79|6042.09|6041.79|6041.09|131
1739282810000|2025-02-11 14:06:50|6042.79|6042.09|6042.54|6041.84|6042.79|6042.09|6042.54|6041.84|90
1739282820000|2025-02-11 14:07:00|6042.29|6041.59|6043.04|6042.34|6043.29|6042.59|6042.29|6041.59|217
1739282830000|2025-02-11 14:07:10|6043.29|6042.59|6043.54|6042.84|6043.54|6042.84|6043.29|6042.59|221
1739282840000|2025-02-11 14:07:20|6043.29|6042.59|6043.79|6043.09|6043.79|6043.09|6043.29|6042.59|89
1739282850000|2025-02-11 14:07:30|6043.54|6042.84|6043.79|6043.09|6044.04|6043.34|6043.54|6042.84|256
1739282860000|2025-02-11 14:07:40|6043.54|6042.84|6044.29|6043.59|6044.29|6043.59|6043.54|6042.84|302
1739282870000|2025-02-11 14:07:50|6044.54|6043.84|6044.54|6043.84|6044.54|6043.84|6044.04|6043.34|217
1739282880000|2025-02-11 14:08:00|6043.54|6042.84|6043.54|6042.84|6043.54|6042.84|6043.29|6042.59|307
1739282890000|2025-02-11 14:08:10|6043.29|6042.59|6043.29|6042.59|6043.29|6042.59|6042.79|6042.09|149
1739282900000|2025-02-11 14:08:20|6043.04|6042.34|6043.04|6042.34|6043.04|6042.34|6043.04|6042.34|109
1739282910000|2025-02-11 14:08:30|6043.29|6042.59|6043.29|6042.59|6043.54|6042.84|6043.04|6042.34|217
1739282920000|2025-02-11 14:08:40|6043.04|6042.34|6043.29|6042.59|6043.29|6042.59|6043.04|6042.34|149
1739282930000|2025-02-11 14:08:50|6043.04|6042.34|6042.79|6042.09|6043.04|6042.34|6042.79|6042.09|127
1739282940000|2025-02-11 14:09:00|6042.54|6041.84|6042.79|6042.09|6042.79|6042.09|6042.29|6041.59|189
1739282950000|2025-02-11 14:09:10|6042.29|6041.59|6042.54|6041.84|6042.54|6041.84|6042.29|6041.59|159
1739282960000|2025-02-11 14:09:20|6042.29|6041.59|6042.29|6041.59|6042.54|6041.84|6042.29|6041.59|112
1739282970000|2025-02-11 14:09:30|6042.54|6041.84|6042.79|6042.09|6043.16|6042.46|6042.54|6041.84|287
1739282980000|2025-02-11 14:09:40|6043.04|6042.34|6042.79|6042.09|6043.04|6042.34|6042.79|6042.09|117
1739282990000|2025-02-11 14:09:50|6042.54|6041.84|6042.04|6041.34|6042.54|6041.84|6042.04|6041.34|200
1739283000000|2025-02-11 14:10:00|6041.79|6041.09|6041.29|6040.59|6041.79|6041.09|6041.29|6040.59|131
1739283010000|2025-02-11 14:10:10|6041.04|6040.34|6040.79|6040.09|6041.04|6040.34|6040.66|6039.96|185
1739283020000|2025-02-11 14:10:20|6040.54|6039.84|6040.54|6039.84|6040.54|6039.84|6040.54|6039.84|96
1739283030000|2025-02-11 14:10:30|6040.79|6040.09|6041.29|6040.59|6041.29|6040.59|6040.79|6040.09|104
1739283040000|2025-02-11 14:10:40|6041.04|6040.34|6040.79|6040.09|6041.04|6040.34|6040.79|6040.09|21
1739283050000|2025-02-11 14:10:50|6041.04|6040.34|6040.79|6040.09|6041.04|6040.34|6040.54|6039.84|49
1739283060000|2025-02-11 14:11:00|6040.54|6039.84|6040.91|6040.21|6040.91|6040.21|6040.54|6039.84|91
1739283070000|2025-02-11 14:11:10|6041.04|6040.34|6041.04|6040.34|6041.04|6040.34|6040.79|6040.09|49
1739283080000|2025-02-11 14:11:20|6041.29|6040.59|6040.54|6039.84|6041.29|6040.59|6040.54|6039.84|98
1739283090000|2025-02-11 14:11:30|6040.29|6039.59|6040.54|6039.84|6040.54|6039.84|6040.29|6039.59|89
1739283100000|2025-02-11 14:11:40|6040.29|6039.59|6040.79|6040.09|6040.79|6040.09|6040.29|6039.59|101
1739283110000|2025-02-11 14:11:50|6041.04|6040.34|6041.29|6040.59|6041.54|6040.84|6041.04|6040.34|110
1739283120000|2025-02-11 14:12:00|6041.04|6040.34|6041.29|6040.59|6041.29|6040.59|6041.04|6040.34|58
1739283130000|2025-02-11 14:12:10|6041.54|6040.84|6041.54|6040.84|6041.54|6040.84|6041.29|6040.59|57
1739283140000|2025-02-11 14:12:20|6041.29|6040.59|6041.54|6040.84|6041.54|6040.84|6041.29|6040.59|45
1739283150000|2025-02-11 14:12:30|6041.04|6040.34|6041.29|6040.59|6041.29|6040.59|6041.04|6040.34|82
1739283160000|2025-02-11 14:12:40|6041.04|6040.34|6041.04|6040.34|6041.29|6040.59|6041.04|6040.34|51
1739283170000|2025-02-11 14:12:50|6041.16|6040.46|6041.04|6040.34|6041.29|6040.59|6041.04|6040.34|104
1739283180000|2025-02-11 14:13:00|6040.79|6040.09|6041.04|6040.34|6041.29|6040.59|6040.79|6040.09|119
1739283190000|2025-02-11 14:13:10|6041.29|6040.59|6041.04|6040.34|6041.54|6040.84|6041.04|6040.34|98
1739283200000|2025-02-11 14:13:20|6041.29|6040.59|6041.29|6040.59|6041.29|6040.59|6041.16|6040.46|69
1739283210000|2025-02-11 14:13:30|6041.04|6040.34|6041.04|6040.34|6041.41|6040.71|6041.04|6040.34|43
1739283220000|2025-02-11 14:13:40|6041.41|6040.71|6041.16|6040.46|6041.41|6040.71|6041.04|6040.34|118
1739283230000|2025-02-11 14:13:50|6041.04|6040.34|6041.29|6040.59|6041.29|6040.59|6041.04|6040.34|20
1739283240000|2025-02-11 14:14:00|6041.04|6040.34|6041.54|6040.84|6041.79|6041.09|6040.79|6040.09|185
1739283250000|2025-02-11 14:14:10|6041.79|6041.09|6042.04|6041.34|6042.29|6041.59|6041.79|6041.09|108
1739283260000|2025-02-11 14:14:20|6041.79|6041.09|6041.54|6040.84|6042.04|6041.34|6041.54|6040.84|191
1739283270000|2025-02-11 14:14:30|6041.29|6040.59|6041.54|6040.84|6041.54|6040.84|6041.29|6040.59|77
1739283280000|2025-02-11 14:14:40|6041.29|6040.59|6041.54|6040.84|6041.79|6041.09|6041.29|6040.59|98
1739283290000|2025-02-11 14:14:50|6041.79|6041.09|6041.54|6040.84|6041.79|6041.09|6041.54|6040.84|76
1739283300000|2025-02-11 14:15:00|6041.79|6041.09|6041.29|6040.59|6041.79|6041.09|6041.29|6040.59|320
1739283310000|2025-02-11 14:15:10|6041.04|6040.34|6041.04|6040.34|6041.29|6040.59|6040.79|6040.09|156
1739283320000|2025-02-11 14:15:20|6040.91|6040.21|6041.04|6040.34|6041.29|6040.59|6040.54|6039.84|242
1739283330000|2025-02-11 14:15:30|6041.29|6040.59|6041.29|6040.59|6041.29|6040.59|6041.04|6040.34|68
1739283340000|2025-02-11 14:15:40|6041.54|6040.84|6042.04|6041.34|6042.04|6041.34|6041.54|6040.84|72
1739283350000|2025-02-11 14:15:50|6042.29|6041.59|6042.79|6042.09|6043.04|6042.34|6042.29|6041.59|139
1739283360000|2025-02-11 14:16:00|6042.66|6041.96|6042.04|6041.34|6042.79|6042.09|6042.04|6041.34|70
1739283370000|2025-02-11 14:16:10|6042.29|6041.59|6042.04|6041.34|6042.29|6041.59|6042.04|6041.34|58
1739283380000|2025-02-11 14:16:20|6042.29|6041.59|6042.04|6041.34|6042.29|6041.59|6041.79|6041.09|109
1739283390000|2025-02-11 14:16:30|6041.79|6041.09|6041.54|6040.84|6041.79|6041.09|6041.29|6040.59|117
1739283400000|2025-02-11 14:16:40|6041.29|6040.59|6041.29|6040.59|6041.29|6040.59|6041.04|6040.34|124
1739283410000|2025-02-11 14:16:50|6041.04|6040.34|6041.04|6040.34|6041.04|6040.34|6040.79|6040.09|62
1739283420000|2025-02-11 14:17:00|6040.79|6040.09|6040.79|6040.09|6040.79|6040.09|6040.54|6039.84|83
1739283430000|2025-02-11 14:17:10|6041.04|6040.34|6040.29|6039.59|6041.04|6040.34|6040.29|6039.59|163
1739283440000|2025-02-11 14:17:20|6040.04|6039.34|6040.29|6039.59|6040.29|6039.59|6040.04|6039.34|151
1739283450000|2025-02-11 14:17:30|6040.04|6039.34|6039.79|6039.09|6040.04|6039.34|6039.79|6039.09|56
1739283460000|2025-02-11 14:17:40|6040.04|6039.34|6039.54|6038.84|6040.04|6039.34|6039.54|6038.84|237
1739283470000|2025-02-11 14:17:50|||||||||26
1739283480000|2025-02-11 14:18:00|6039.29|6038.59|6039.29|6038.59|6039.54|6038.84|6039.29|6038.59|115
1739283490000|2025-02-11 14:18:10|6039.54|6038.84|6039.54|6038.84|6039.54|6038.84|6039.29|6038.59|139
1739283500000|2025-02-11 14:18:20|6039.79|6039.09|6039.54|6038.84|6039.79|6039.09|6039.54|6038.84|298
1739283510000|2025-02-11 14:18:30|6039.79|6039.09|6040.29|6039.59|6040.29|6039.59|6039.79|6039.09|153
1739283520000|2025-02-11 14:18:40|6040.54|6039.84|6040.54|6039.84|6040.79|6040.09|6040.54|6039.84|131
1739283530000|2025-02-11 14:18:50|6040.79|6040.09|6041.29|6040.59|6041.29|6040.59|6040.54|6039.84|172
1739283540000|2025-02-11 14:19:00|6041.04|6040.34|6041.29|6040.59|6041.29|6040.59|6041.04|6040.34|96
1739283550000|2025-02-11 14:19:10|6041.04|6040.34|6041.04|6040.34|6041.29|6040.59|6041.04|6040.34|73
1739283560000|2025-02-11 14:19:20|6041.79|6041.09|6041.54|6040.84|6041.79|6041.09|6041.29|6040.59|241
1739283570000|2025-02-11 14:19:30|6041.79|6041.09|6041.79|6041.09|6042.04|6041.34|6041.66|6040.96|130
1739283580000|2025-02-11 14:19:40|6042.04|6041.34|6042.04|6041.34|6042.04|6041.34|6041.91|6041.21|64
1739283590000|2025-02-11 14:19:50|6041.79|6041.09|6041.79|6041.09|6042.04|6041.34|6041.79|6041.09|77
1739283600000|2025-02-11 14:20:00|6042.04|6041.34|6042.04|6041.34|6042.29|6041.59|6042.04|6041.34|101
1739283610000|2025-02-11 14:20:10|6041.79|6041.09|6041.79|6041.09|6041.79|6041.09|6041.54|6040.84|122
1739283620000|2025-02-11 14:20:20|6041.54|6040.84|6041.79|6041.09|6041.79|6041.09|6041.54|6040.84|105
1739283630000|2025-02-11 14:20:30|6041.66|6040.96|6041.79|6041.09|6042.04|6041.34|6041.66|6040.96|101
1739283640000|2025-02-11 14:20:40|6041.54|6040.84|6041.66|6040.96|6041.79|6041.09|6041.54|6040.84|155
1739283650000|2025-02-11 14:20:50|6041.54|6040.84|6042.29|6041.59|6042.29|6041.59|6041.54|6040.84|81
1739283660000|2025-02-11 14:21:00|6042.54|6041.84|6042.29|6041.59|6042.54|6041.84|6042.04|6041.34|101
1739283670000|2025-02-11 14:21:10|6042.04|6041.34|6042.29|6041.59|6042.29|6041.59|6042.04|6041.34|43
1739283680000|2025-02-11 14:21:20|6042.04|6041.34|6041.79|6041.09|6042.04|6041.34|6041.79|6041.09|106
1739283690000|2025-02-11 14:21:30|||||||||17
1739283700000|2025-02-11 14:21:40|6041.54|6040.84|6041.54|6040.84|6041.54|6040.84|6041.29|6040.59|95
1739283710000|2025-02-11 14:21:50|6041.79|6041.09|6041.29|6040.59|6041.79|6041.09|6041.29|6040.59|72
1739283720000|2025-02-11 14:22:00|6041.04|6040.34|6040.54|6039.84|6041.29|6040.59|6040.54|6039.84|127
1739283730000|2025-02-11 14:22:10|6040.79|6040.09|6040.54|6039.84|6040.91|6040.21|6040.54|6039.84|152
1739283740000|2025-02-11 14:22:20|6040.29|6039.59|6040.04|6039.34|6040.29|6039.59|6040.04|6039.34|106
1739283750000|2025-02-11 14:22:30|6040.29|6039.59|6040.54|6039.84|6040.54|6039.84|6040.29|6039.59|114
1739283760000|2025-02-11 14:22:40|6040.29|6039.59|6040.54|6039.84|6040.54|6039.84|6040.29|6039.59|56
1739283770000|2025-02-11 14:22:50|6040.79|6040.09|6040.79|6040.09|6041.04|6040.34|6040.79|6040.09|66
1739283780000|2025-02-11 14:23:00|6040.54|6039.84|6040.79|6040.09|6040.79|6040.09|6040.54|6039.84|51
1739283790000|2025-02-11 14:23:10|6040.54|6039.84|6040.54|6039.84|6040.54|6039.84|6040.54|6039.84|23
1739283800000|2025-02-11 14:23:20|6040.29|6039.59|6040.54|6039.84|6040.54|6039.84|6040.29|6039.59|64
1739283810000|2025-02-11 14:23:30|6040.79|6040.09|6040.79|6040.09|6040.79|6040.09|6040.66|6039.96|137
1739283820000|2025-02-11 14:23:40|6040.54|6039.84|6040.79|6040.09|6040.79|6040.09|6040.54|6039.84|90
1739283830000|2025-02-11 14:23:50|||||||||24
1739283840000|2025-02-11 14:24:00|6040.54|6039.84|6040.79|6040.09|6040.79|6040.09|6040.54|6039.84|71
1739283850000|2025-02-11 14:24:10|6040.54|6039.84|6040.54|6039.84|6040.79|6040.09|6040.04|6039.34|305
1739283860000|2025-02-11 14:24:20|||||||||109
1739283870000|2025-02-11 14:24:30|6040.79|6040.09|6040.54|6039.84|6041.04|6040.34|6040.54|6039.84|82
1739283880000|2025-02-11 14:24:40|||||||||3
1739283890000|2025-02-11 14:24:50|6040.29|6039.59|6040.29|6039.59|6040.29|6039.59|6040.29|6039.59|52
1739283900000|2025-02-11 14:25:00|6040.54|6039.84|6040.79|6040.09|6041.04|6040.34|6040.54|6039.84|348
1739283910000|2025-02-11 14:25:10|6040.54|6039.84|6040.79|6040.09|6040.79|6040.09|6040.29|6039.59|179
1739283920000|2025-02-11 14:25:20|6041.04|6040.34|6041.04|6040.34|6041.29|6040.59|6040.79|6040.09|149
1739283930000|2025-02-11 14:25:30|||||||||46
1739283940000|2025-02-11 14:25:40|6041.29|6040.59|6041.29|6040.59|6041.29|6040.59|6041.29|6040.59|68
1739283950000|2025-02-11 14:25:50|6041.04|6040.34|6040.79|6040.09|6041.04|6040.34|6040.79|6040.09|78
1739283960000|2025-02-11 14:26:00|||||||||107
1739283970000|2025-02-11 14:26:10|6040.54|6039.84|6040.79|6040.09|6040.79|6040.09|6040.54|6039.84|143
1739283980000|2025-02-11 14:26:20|6041.04|6040.34|6040.79|6040.09|6041.04|6040.34|6040.79|6040.09|53
1739283990000|2025-02-11 14:26:30|6040.54|6039.84|6040.54|6039.84|6040.54|6039.84|6040.29|6039.59|188
1739284000000|2025-02-11 14:26:40|6040.29|6039.59|6040.29|6039.59|6040.29|6039.59|6040.29|6039.59|32
1739284010000|2025-02-11 14:26:50|6040.54|6039.84|6041.29|6040.59|6041.54|6040.84|6040.54|6039.84|219
1739284020000|2025-02-11 14:27:00|6041.54|6040.84|6041.29|6040.59|6041.54|6040.84|6041.29|6040.59|167
1739284030000|2025-02-11 14:27:10|6041.54|6040.84|6042.04|6041.34|6042.29|6041.59|6041.54|6040.84|281
1739284040000|2025-02-11 14:27:20|6041.79|6041.09|6041.29|6040.59|6042.04|6041.34|6041.29|6040.59|346
1739284050000|2025-02-11 14:27:30|6041.54|6040.84|6041.29|6040.59|6041.54|6040.84|6040.91|6040.21|229
1739284060000|2025-02-11 14:27:40|6041.04|6040.34|6041.79|6041.09|6041.79|6041.09|6041.04|6040.34|212
1739284070000|2025-02-11 14:27:50|6042.04|6041.34|6042.79|6042.09|6043.04|6042.34|6042.04|6041.34|340
1739284080000|2025-02-11 14:28:00|6042.29|6041.59|6041.79|6041.09|6042.79|6042.09|6041.79|6041.09|407
1739284090000|2025-02-11 14:28:10|6041.66|6040.96|6041.54|6040.84|6041.79|6041.09|6041.29|6040.59|205
1739284100000|2025-02-11 14:28:20|6041.79|6041.09|6041.29|6040.59|6041.79|6041.09|6041.29|6040.59|134
1739284110000|2025-02-11 14:28:30|6041.54|6040.84|6041.79|6041.09|6041.79|6041.09|6041.54|6040.84|84
1739284120000|2025-02-11 14:28:40|6042.04|6041.34|6041.79|6041.09|6042.04|6041.34|6041.54|6040.84|125
1739284130000|2025-02-11 14:28:50|6042.04|6041.34|6042.29|6041.59|6042.29|6041.59|6042.04|6041.34|131
1739284140000|2025-02-11 14:29:00|6042.16|6041.46|6042.79|6042.09|6042.79|6042.09|6042.04|6041.34|226
1739284150000|2025-02-11 14:29:10|6042.54|6041.84|6043.04|6042.34|6043.04|6042.34|6042.29|6041.59|259
1739284160000|2025-02-11 14:29:20|6043.29|6042.59|6043.04|6042.34|6043.29|6042.59|6043.04|6042.34|199
1739284170000|2025-02-11 14:29:30|6043.29|6042.59|6042.79|6042.09|6043.29|6042.59|6042.04|6041.34|438
1739284180000|2025-02-11 14:29:40|6042.54|6041.84|6042.79|6042.09|6042.79|6042.09|6042.29|6041.59|258
1739284190000|2025-02-11 14:29:50|6042.29|6041.59|6043.04|6042.34|6043.29|6042.59|6042.04|6041.34|528
1739284200000|2025-02-11 14:30:00|6042.94|6042.44|6043.69|6043.19|6044.44|6043.94|6041.94|6041.44|3074
1739284210000|2025-02-11 14:30:10|6044.19|6043.69|6046.19|6045.69|6046.19|6045.69|6044.19|6043.69|1926
1739284220000|2025-02-11 14:30:20|6045.94|6045.44|6046.44|6045.94|6046.69|6046.19|6045.44|6044.94|1487
1739284230000|2025-02-11 14:30:30|6046.19|6045.69|6046.69|6046.19|6046.69|6046.19|6046.19|6045.69|1051
1739284240000|2025-02-11 14:30:40|6046.56|6046.06|6045.94|6045.44|6046.69|6046.19|6045.69|6045.19|1034
1739284250000|2025-02-11 14:30:50|6046.19|6045.69|6047.19|6046.69|6047.19|6046.69|6045.94|6045.44|915
1739284260000|2025-02-11 14:31:00|6046.94|6046.44|6046.94|6046.44|6047.19|6046.69|6046.19|6045.69|1043
1739284270000|2025-02-11 14:31:10|6046.69|6046.19|6046.19|6045.69|6046.69|6046.19|6045.94|6045.44|847
1739284280000|2025-02-11 14:31:20|6046.44|6045.94|6046.94|6046.44|6047.44|6046.94|6046.44|6045.94|852
1739284290000|2025-02-11 14:31:30|6046.69|6046.19|6046.19|6045.69|6046.69|6046.19|6045.94|6045.44|527
1739284300000|2025-02-11 14:31:40|6045.94|6045.44|6046.69|6046.19|6046.69|6046.19|6045.69|6045.19|690
1739284310000|2025-02-11 14:31:50|6046.44|6045.94|6046.69|6046.19|6046.94|6046.44|6046.19|6045.69|508
1739284320000|2025-02-11 14:32:00|6046.94|6046.44|6047.44|6046.94|6047.69|6047.19|6046.94|6046.44|546
1739284330000|2025-02-11 14:32:10|6047.19|6046.69|6046.44|6045.94|6047.19|6046.69|6046.19|6045.69|708
1739284340000|2025-02-11 14:32:20|6046.69|6046.19|6046.94|6046.44|6047.19|6046.69|6046.19|6045.69|474
1739284350000|2025-02-11 14:32:30|6046.69|6046.19|6046.44|6045.94|6046.94|6046.44|6046.44|6045.94|544
1739284360000|2025-02-11 14:32:40|6046.19|6045.69|6046.69|6046.19|6046.94|6046.44|6045.69|6045.19|770
1739284370000|2025-02-11 14:32:50|6046.44|6045.94|6046.69|6046.19|6046.94|6046.44|6046.19|6045.69|382
1739284380000|2025-02-11 14:33:00|6046.94|6046.44|6048.19|6047.69|6048.19|6047.69|6046.94|6046.44|1105
1739284390000|2025-02-11 14:33:10|6047.94|6047.44|6047.44|6046.94|6048.19|6047.69|6047.19|6046.69|628
1739284400000|2025-02-11 14:33:20|6047.69|6047.19|6047.69|6047.19|6047.69|6047.19|6047.44|6046.94|335
1739284410000|2025-02-11 14:33:30|6047.44|6046.94|6047.94|6047.44|6048.19|6047.69|6047.44|6046.94|513
1739284420000|2025-02-11 14:33:40|6048.19|6047.69|6047.69|6047.19|6048.19|6047.69|6047.69|6047.19|375
1739284430000|2025-02-11 14:33:50|6047.94|6047.44|6047.94|6047.44|6047.94|6047.44|6047.19|6046.69|292
1739284440000|2025-02-11 14:34:00|6048.19|6047.69|6049.44|6048.94|6049.69|6049.19|6047.69|6047.19|1771
1739284450000|2025-02-11 14:34:10|6049.69|6049.19|6050.94|6050.44|6050.94|6050.44|6049.44|6048.94|1212
1739284460000|2025-02-11 14:34:20|6051.19|6050.69|6049.94|6049.44|6051.44|6050.94|6049.94|6049.44|935
1739284470000|2025-02-11 14:34:30|6050.19|6049.69|6049.94|6049.44|6050.19|6049.69|6049.69|6049.19|610
1739284480000|2025-02-11 14:34:40|6050.19|6049.69|6050.19|6049.69|6050.19|6049.69|6049.44|6048.94|774
1739284490000|2025-02-11 14:34:50|6049.94|6049.44|6050.44|6049.94|6050.69|6050.19|6049.94|6049.44|455
1739284500000|2025-02-11 14:35:00|6050.19|6049.69|6050.19|6049.69|6050.19|6049.69|6049.44|6048.94|897
1739284510000|2025-02-11 14:35:10|6049.94|6049.44|6049.94|6049.44|6050.19|6049.69|6049.44|6048.94|559
1739284520000|2025-02-11 14:35:20|6049.69|6049.19|6049.69|6049.19|6049.94|6049.44|6049.44|6048.94|538
1739284530000|2025-02-11 14:35:30|6049.94|6049.44|6050.44|6049.94|6050.44|6049.94|6049.44|6048.94|367
1739284540000|2025-02-11 14:35:40|6050.69|6050.19|6050.94|6050.44|6051.19|6050.69|6050.69|6050.19|388
1739284550000|2025-02-11 14:35:50|6051.19|6050.69|6052.44|6051.94|6052.69|6052.19|6051.19|6050.69|845
1739284560000|2025-02-11 14:36:00|6052.94|6052.44|6052.44|6051.94|6053.19|6052.69|6052.19|6051.69|1035
1739284570000|2025-02-11 14:36:10|6052.19|6051.69|6052.19|6051.69|6052.44|6051.94|6051.69|6051.19|735
1739284580000|2025-02-11 14:36:20|6052.44|6051.94|6051.69|6051.19|6052.44|6051.94|6051.44|6050.94|515
1739284590000|2025-02-11 14:36:30|6052.19|6051.69|6052.69|6052.19|6052.69|6052.19|6052.19|6051.69|407
1739284600000|2025-02-11 14:36:40|6052.94|6052.44|6052.94|6052.44|6053.44|6052.94|6052.69|6052.19|836
1739284610000|2025-02-11 14:36:50|6052.69|6052.19|6052.69|6052.19|6053.19|6052.69|6052.44|6051.94|314
1739284620000|2025-02-11 14:37:00|6052.44|6051.94|6051.69|6051.19|6052.44|6051.94|6051.44|6050.94|542
1739284630000|2025-02-11 14:37:10|6051.44|6050.94|6050.94|6050.44|6051.69|6051.19|6050.94|6050.44|496
1739284640000|2025-02-11 14:37:20|6050.69|6050.19|6050.44|6049.94|6051.19|6050.69|6050.44|6049.94|529
1739284650000|2025-02-11 14:37:30|6050.69|6050.19|6050.44|6049.94|6050.69|6050.19|6049.69|6049.19|662
1739284660000|2025-02-11 14:37:40|6050.69|6050.19|6050.44|6049.94|6050.94|6050.44|6050.44|6049.94|319
1739284670000|2025-02-11 14:37:50|6050.19|6049.69|6049.44|6048.94|6050.19|6049.69|6049.44|6048.94|429
1739284680000|2025-02-11 14:38:00|6049.19|6048.69|6049.81|6049.31|6049.94|6049.44|6048.44|6047.94|897
1739284690000|2025-02-11 14:38:10|6049.94|6049.44|6050.69|6050.19|6050.69|6050.19|6049.69|6049.19|401
1739284700000|2025-02-11 14:38:20|6050.94|6050.44|6051.19|6050.69|6051.44|6050.94|6050.69|6050.19|283
1739284710000|2025-02-11 14:38:30|6051.44|6050.94|6050.19|6049.69|6051.44|6050.94|6050.19|6049.69|371
1739284720000|2025-02-11 14:38:40|6050.44|6049.94|6049.94|6049.44|6050.44|6049.94|6049.69|6049.19|403
1739284730000|2025-02-11 14:38:50|6050.19|6049.69|6050.31|6049.81|6050.31|6049.81|6049.94|6049.44|400
1739284740000|2025-02-11 14:39:00|6050.19|6049.69|6050.94|6050.44|6050.94|6050.44|6050.19|6049.69|397
1739284750000|2025-02-11 14:39:10|6050.69|6050.19|6051.44|6050.94|6051.44|6050.94|6050.69|6050.19|278
1739284760000|2025-02-11 14:39:20|6051.19|6050.69|6051.69|6051.19|6051.69|6051.19|6050.94|6050.44|316
1739284770000|2025-02-11 14:39:30|6051.94|6051.44|6051.44|6050.94|6051.94|6051.44|6051.44|6050.94|280
1739284780000|2025-02-11 14:39:40|6051.19|6050.69|6051.19|6050.69|6051.44|6050.94|6051.19|6050.69|177
1739284790000|2025-02-11 14:39:50|6051.06|6050.56|6050.94|6050.44|6051.19|6050.69|6050.94|6050.44|334
1739284800000|2025-02-11 14:40:00|6051.19|6050.69|6050.94|6050.44|6051.19|6050.69|6050.44|6049.94|515
1739284810000|2025-02-11 14:40:10|6050.69|6050.19|6049.94|6049.44|6050.94|6050.44|6049.94|6049.44|426
1739284820000|2025-02-11 14:40:20|6050.19|6049.69|6049.69|6049.19|6050.44|6049.94|6049.69|6049.19|202
1739284830000|2025-02-11 14:40:30|6049.44|6048.94|6050.44|6049.94|6050.44|6049.94|6049.19|6048.69|496
1739284840000|2025-02-11 14:40:40|6050.69|6050.19|6050.69|6050.19|6051.19|6050.69|6050.69|6050.19|425
1739284850000|2025-02-11 14:40:50|6050.94|6050.44|6051.19|6050.69|6051.19|6050.69|6050.69|6050.19|273
1739284860000|2025-02-11 14:41:00|6050.94|6050.44|6050.44|6049.94|6050.94|6050.44|6050.44|6049.94|333
1739284870000|2025-02-11 14:41:10|6050.69|6050.19|6050.69|6050.19|6051.19|6050.69|6050.69|6050.19|321
1739284880000|2025-02-11 14:41:20|6050.44|6049.94|6050.69|6050.19|6050.69|6050.19|6050.19|6049.69|264
1739284890000|2025-02-11 14:41:30|6050.44|6049.94|6051.19|6050.69|6051.19|6050.69|6050.19|6049.69|392
1739284900000|2025-02-11 14:41:40|6050.94|6050.44|6051.19|6050.69|6051.69|6051.19|6050.94|6050.44|322
1739284910000|2025-02-11 14:41:50|6050.94|6050.44|6050.94|6050.44|6051.44|6050.94|6050.94|6050.44|259
1739284920000|2025-02-11 14:42:00|6050.69|6050.19|6050.94|6050.44|6050.94|6050.44|6049.94|6049.44|469
1739284930000|2025-02-11 14:42:10|6051.19|6050.69|6051.19|6050.69|6051.19|6050.69|6050.44|6049.94|387
1739284940000|2025-02-11 14:42:20|6050.94|6050.44|6050.69|6050.19|6051.19|6050.69|6050.56|6050.06|234
1739284950000|2025-02-11 14:42:30|6050.44|6049.94|6050.69|6050.19|6050.94|6050.44|6050.19|6049.69|364
1739284960000|2025-02-11 14:42:40|6050.44|6049.94|6050.44|6049.94|6050.69|6050.19|6050.44|6049.94|213
1739284970000|2025-02-11 14:42:50|6050.69|6050.19|6050.69|6050.19|6050.94|6050.44|6050.44|6049.94|191
1739284980000|2025-02-11 14:43:00|6050.94|6050.44|6049.94|6049.44|6050.94|6050.44|6049.94|6049.44|304
1739284990000|2025-02-11 14:43:10|6050.19|6049.69|6050.44|6049.94|6050.69|6050.19|6049.94|6049.44|232
1739285000000|2025-02-11 14:43:20|6050.69|6050.19|6050.69|6050.19|6050.94|6050.44|6050.44|6049.94|195
1739285010000|2025-02-11 14:43:30|6050.94|6050.44|6051.44|6050.94|6051.69|6051.19|6050.94|6050.44|285
1739285020000|2025-02-11 14:43:40|6051.19|6050.69|6051.44|6050.94|6051.94|6051.44|6051.19|6050.69|288
1739285030000|2025-02-11 14:43:50|6051.69|6051.19|6051.44|6050.94|6051.94|6051.44|6051.44|6050.94|530
1739285040000|2025-02-11 14:44:00|6051.69|6051.19|6051.69|6051.19|6051.94|6051.44|6051.44|6050.94|245
1739285050000|2025-02-11 14:44:10|6051.44|6050.94|6051.69|6051.19|6051.69|6051.19|6051.44|6050.94|229
1739285060000|2025-02-11 14:44:20|6051.44|6050.94|6051.69|6051.19|6051.69|6051.19|6051.44|6050.94|297
1739285070000|2025-02-11 14:44:30|6051.94|6051.44|6052.44|6051.94|6052.44|6051.94|6051.94|6051.44|417
1739285080000|2025-02-11 14:44:40|6052.69|6052.19|6052.44|6051.94|6052.69|6052.19|6052.19|6051.69|449
1739285090000|2025-02-11 14:44:50|6052.19|6051.69|6051.94|6051.44|6052.19|6051.69|6051.69|6051.19|313
1739285100000|2025-02-11 14:45:00|6051.81|6051.31|6051.94|6051.44|6051.94|6051.44|6051.69|6051.19|488
1739285110000|2025-02-11 14:45:10|6051.69|6051.19|6051.19|6050.69|6051.94|6051.44|6050.94|6050.44|315
1739285120000|2025-02-11 14:45:20|6051.44|6050.94|6051.69|6051.19|6051.94|6051.44|6051.44|6050.94|205
1739285130000|2025-02-11 14:45:30|6051.94|6051.44|6051.94|6051.44|6051.94|6051.44|6051.69|6051.19|210
1739285140000|2025-02-11 14:45:40|6051.69|6051.19|6051.44|6050.94|6051.94|6051.44|6051.44|6050.94|180
1739285150000|2025-02-11 14:45:50|6051.19|6050.69|6051.69|6051.19|6051.69|6051.19|6051.19|6050.69|171
1739285160000|2025-02-11 14:46:00|6051.44|6050.94|6051.44|6050.94|6051.69|6051.19|6050.94|6050.44|324
1739285170000|2025-02-11 14:46:10|6051.19|6050.69|6050.94|6050.44|6051.19|6050.69|6050.94|6050.44|156
1739285180000|2025-02-11 14:46:20|6050.69|6050.19|6050.19|6049.69|6051.19|6050.69|6050.19|6049.69|527
1739285190000|2025-02-11 14:46:30|6050.44|6049.94|6050.44|6049.94|6050.44|6049.94|6050.19|6049.69|300
1739285200000|2025-02-11 14:46:40|6050.19|6049.69|6050.19|6049.69|6050.44|6049.94|6050.19|6049.69|250
1739285210000|2025-02-11 14:46:50|6050.44|6049.94|6050.44|6049.94|6050.94|6050.44|6050.44|6049.94|240
1739285220000|2025-02-11 14:47:00|6050.69|6050.19|6050.19|6049.69|6050.69|6050.19|6050.19|6049.69|239
1739285230000|2025-02-11 14:47:10|6050.44|6049.94|6050.19|6049.69|6050.69|6050.19|6050.19|6049.69|335
1739285240000|2025-02-11 14:47:20|6049.94|6049.44|6050.69|6050.19|6050.69|6050.19|6049.94|6049.44|308
1739285250000|2025-02-11 14:47:30|6050.44|6049.94|6050.69|6050.19|6050.69|6050.19|6050.44|6049.94|210
1739285260000|2025-02-11 14:47:40|6050.94|6050.44|6050.69|6050.19|6051.19|6050.69|6050.69|6050.19|392
1739285270000|2025-02-11 14:47:50|6050.94|6050.44|6050.44|6049.94|6050.94|6050.44|6050.44|6049.94|212
1739285280000|2025-02-11 14:48:00|6050.69|6050.19|6050.94|6050.44|6050.94|6050.44|6050.69|6050.19|298
1739285290000|2025-02-11 14:48:10|6051.19|6050.69|6050.69|6050.19|6051.19|6050.69|6050.44|6049.94|194
1739285300000|2025-02-11 14:48:20|6050.56|6050.06|6050.94|6050.44|6050.94|6050.44|6050.56|6050.06|237
1739285310000|2025-02-11 14:48:30|6051.06|6050.56|6050.94|6050.44|6051.19|6050.69|6050.94|6050.44|152
1739285320000|2025-02-11 14:48:40|6051.19|6050.69|6051.19|6050.69|6051.19|6050.69|6050.94|6050.44|216
1739285330000|2025-02-11 14:48:50|6050.94|6050.44|6050.44|6049.94|6051.19|6050.69|6050.44|6049.94|245
1739285340000|2025-02-11 14:49:00|6050.69|6050.19|6050.44|6049.94|6050.69|6050.19|6049.94|6049.44|288
1739285350000|2025-02-11 14:49:10|6050.69|6050.19|6050.69|6050.19|6050.69|6050.19|6050.44|6049.94|224
1739285360000|2025-02-11 14:49:20|6050.44|6049.94|6050.19|6049.69|6050.69|6050.19|6049.94|6049.44|262
1739285370000|2025-02-11 14:49:30|6050.44|6049.94|6050.19|6049.69|6050.69|6050.19|6049.94|6049.44|274
1739285380000|2025-02-11 14:49:40|6049.94|6049.44|6049.69|6049.19|6049.94|6049.44|6049.19|6048.69|374
1739285390000|2025-02-11 14:49:50|6049.44|6048.94|6049.19|6048.69|6049.44|6048.94|6049.19|6048.69|264
1739285400000|2025-02-11 14:50:00|6049.69|6049.19|6050.19|6049.69|6050.19|6049.69|6049.69|6049.19|463
1739285410000|2025-02-11 14:50:10|6050.44|6049.94|6050.44|6049.94|6050.69|6050.19|6050.44|6049.94|311
1739285420000|2025-02-11 14:50:20|6050.69|6050.19|6050.94|6050.44|6050.94|6050.44|6050.69|6050.19|228
1739285430000|2025-02-11 14:50:30|6051.19|6050.69|6051.19|6050.69|6051.44|6050.94|6050.94|6050.44|193
1739285440000|2025-02-11 14:50:40|6051.44|6050.94|6050.94|6050.44|6051.44|6050.94|6050.94|6050.44|161
1739285450000|2025-02-11 14:50:50|6050.69|6050.19|6050.94|6050.44|6050.94|6050.44|6050.44|6049.94|318
1739285460000|2025-02-11 14:51:00|6051.19|6050.69|6050.94|6050.44|6051.19|6050.69|6050.69|6050.19|244
1739285470000|2025-02-11 14:51:10|6051.19|6050.69|6051.44|6050.94|6051.69|6051.19|6051.19|6050.69|264
1739285480000|2025-02-11 14:51:20|6051.19|6050.69|6050.94|6050.44|6051.44|6050.94|6050.94|6050.44|251
1739285490000|2025-02-11 14:51:30|6050.69|6050.19|6050.94|6050.44|6050.94|6050.44|6050.69|6050.19|273
1739285500000|2025-02-11 14:51:40|6051.19|6050.69|6051.44|6050.94|6051.44|6050.94|6051.19|6050.69|200
1739285510000|2025-02-11 14:51:50|6051.19|6050.69|6051.94|6051.44|6051.94|6051.44|6051.19|6050.69|240
1739285520000|2025-02-11 14:52:00|6051.69|6051.19|6052.19|6051.69|6052.19|6051.69|6051.44|6050.94|453
1739285530000|2025-02-11 14:52:10|6052.44|6051.94|6052.44|6051.94|6052.44|6051.94|6052.44|6051.94|225
1739285540000|2025-02-11 14:52:20|6052.19|6051.69|6053.19|6052.69|6053.19|6052.69|6052.19|6051.69|912
1739285550000|2025-02-11 14:52:30|6053.44|6052.94|6052.94|6052.44|6053.44|6052.94|6052.94|6052.44|421
1739285560000|2025-02-11 14:52:40|6053.19|6052.69|6052.94|6052.44|6053.19|6052.69|6052.94|6052.44|186
1739285570000|2025-02-11 14:52:50|6052.69|6052.19|6051.94|6051.44|6052.69|6052.19|6051.94|6051.44|257
1739285580000|2025-02-11 14:53:00|6051.69|6051.19|6051.94|6051.44|6051.94|6051.44|6051.69|6051.19|161
1739285590000|2025-02-11 14:53:10|6052.19|6051.69|6051.94|6051.44|6052.19|6051.69|6051.44|6050.94|359
1739285600000|2025-02-11 14:53:20|6052.19|6051.69|6051.94|6051.44|6052.19|6051.69|6051.69|6051.19|262
1739285610000|2025-02-11 14:53:30|6052.19|6051.69|6052.19|6051.69|6052.19|6051.69|6051.94|6051.44|140
1739285620000|2025-02-11 14:53:40|6051.94|6051.44|6051.94|6051.44|6051.94|6051.44|6051.94|6051.44|117
1739285630000|2025-02-11 14:53:50|6052.06|6051.56|6051.44|6050.94|6052.19|6051.69|6051.44|6050.94|521
1739285640000|2025-02-11 14:54:00|6051.19|6050.69|6051.44|6050.94|6051.44|6050.94|6050.94|6050.44|327
1739285650000|2025-02-11 14:54:10|6051.69|6051.19|6050.69|6050.19|6051.69|6051.19|6050.69|6050.19|308
1739285660000|2025-02-11 14:54:20|6050.94|6050.44|6051.19|6050.69|6051.19|6050.69|6050.94|6050.44|175
1739285670000|2025-02-11 14:54:30|6050.94|6050.44|6050.94|6050.44|6051.19|6050.69|6050.69|6050.19|187
1739285680000|2025-02-11 14:54:40|6051.19|6050.69|6050.69|6050.19|6051.19|6050.69|6050.69|6050.19|225
1739285690000|2025-02-11 14:54:50|6050.94|6050.44|6051.69|6051.19|6051.69|6051.19|6050.94|6050.44|226
1739285700000|2025-02-11 14:55:00|6051.94|6051.44|6050.94|6050.44|6051.94|6051.44|6050.94|6050.44|282
1739285710000|2025-02-11 14:55:10|6051.19|6050.69|6051.19|6050.69|6051.19|6050.69|6050.94|6050.44|265
1739285720000|2025-02-11 14:55:20|6050.94|6050.44|6050.94|6050.44|6051.19|6050.69|6050.44|6049.94|252
1739285730000|2025-02-11 14:55:30|6050.69|6050.19|6050.44|6049.94|6050.69|6050.19|6049.94|6049.44|341
1739285740000|2025-02-11 14:55:40|6049.94|6049.44|6050.44|6049.94|6050.44|6049.94|6049.94|6049.44|245
1739285750000|2025-02-11 14:55:50|6050.69|6050.19|6050.69|6050.19|6050.94|6050.44|6050.44|6049.94|227
1739285760000|2025-02-11 14:56:00|6050.44|6049.94|6050.94|6050.44|6050.94|6050.44|6050.44|6049.94|247
1739285770000|2025-02-11 14:56:10|6051.19|6050.69|6051.44|6050.94|6051.44|6050.94|6051.19|6050.69|83
1739285780000|2025-02-11 14:56:20|6051.69|6051.19|6051.94|6051.44|6051.94|6051.44|6051.69|6051.19|261
1739285790000|2025-02-11 14:56:30|6051.69|6051.19|6052.19|6051.69|6052.44|6051.94|6051.69|6051.19|263
1739285800000|2025-02-11 14:56:40|6051.94|6051.44|6051.69|6051.19|6052.19|6051.69|6051.69|6051.19|154
1739285810000|2025-02-11 14:56:50|6051.94|6051.44|6051.94|6051.44|6052.19|6051.69|6051.94|6051.44|93
1739285820000|2025-02-11 14:57:00|6051.69|6051.19|6051.69|6051.19|6051.94|6051.44|6051.44|6050.94|211
1739285830000|2025-02-11 14:57:10|6051.44|6050.94|6050.94|6050.44|6051.69|6051.19|6050.94|6050.44|153
1739285840000|2025-02-11 14:57:20|6051.19|6050.69|6051.19|6050.69|6051.69|6051.19|6050.94|6050.44|186
1739285850000|2025-02-11 14:57:30|6050.94|6050.44|6050.94|6050.44|6050.94|6050.44|6050.69|6050.19|145
1739285860000|2025-02-11 14:57:40|6050.69|6050.19|6050.69|6050.19|6050.69|6050.19|6050.44|6049.94|214
1739285870000|2025-02-11 14:57:50|6050.44|6049.94|6050.69|6050.19|6050.69|6050.19|6050.44|6049.94|122
1739285880000|2025-02-11 14:58:00|6050.44|6049.94|6049.94|6049.44|6050.44|6049.94|6049.94|6049.44|339
1739285890000|2025-02-11 14:58:10|6050.19|6049.69|6050.69|6050.19|6050.69|6050.19|6050.19|6049.69|205
1739285900000|2025-02-11 14:58:20|6050.94|6050.44|6052.19|6051.69|6052.19|6051.69|6050.94|6050.44|383
1739285910000|2025-02-11 14:58:30|6052.44|6051.94|6052.44|6051.94|6052.44|6051.94|6052.19|6051.69|213
1739285920000|2025-02-11 14:58:40|6052.19|6051.69|6052.19|6051.69|6052.44|6051.94|6052.19|6051.69|126
1739285930000|2025-02-11 14:58:50|6051.94|6051.44|6051.69|6051.19|6051.94|6051.44|6051.44|6050.94|109
1739285940000|2025-02-11 14:59:00|6051.94|6051.44|6051.44|6050.94|6051.94|6051.44|6051.19|6050.69|235
1739285950000|2025-02-11 14:59:10|6051.31|6050.81|6050.94|6050.44|6051.44|6050.94|6050.94|6050.44|160
1739285960000|2025-02-11 14:59:20|6050.69|6050.19|6049.94|6049.44|6050.69|6050.19|6049.94|6049.44|248
1739285970000|2025-02-11 14:59:30|6050.19|6049.69|6050.06|6049.56|6050.19|6049.69|6049.94|6049.44|257
1739285980000|2025-02-11 14:59:40|6050.19|6049.69|6050.19|6049.69|6050.44|6049.94|6049.94|6049.44|169
1739285990000|2025-02-11 14:59:50|6050.44|6049.94|6050.69|6050.19|6050.94|6050.44|6050.19|6049.69|207
1739286000000|2025-02-11 15:00:00|6051.44|6050.94|6051.94|6051.44|6052.19|6051.69|6047.19|6046.69|3266
1739286010000|2025-02-11 15:00:10|6052.19|6051.69|6053.94|6053.44|6056.69|6056.19|6051.94|6051.44|6456
1739286020000|2025-02-11 15:00:20|6054.19|6053.69|6055.94|6055.44|6055.94|6055.44|6054.19|6053.69|857
1739286030000|2025-02-11 15:00:30|6056.19|6055.69|6054.44|6053.94|6056.44|6055.94|6053.44|6052.94|1042
1739286040000|2025-02-11 15:00:40|6054.69|6054.19|6053.44|6052.94|6054.94|6054.44|6053.19|6052.69|683
1739286050000|2025-02-11 15:00:50|6053.69|6053.19|6052.69|6052.19|6054.19|6053.69|6052.44|6051.94|498
1739286060000|2025-02-11 15:01:00|6052.94|6052.44|6054.44|6053.94|6054.44|6053.94|6052.94|6052.44|501
1739286070000|2025-02-11 15:01:10|6054.69|6054.19|6054.31|6053.81|6054.69|6054.19|6053.94|6053.44|362
1739286080000|2025-02-11 15:01:20|6054.44|6053.94|6054.44|6053.94|6055.56|6055.06|6054.19|6053.69|429
1739286090000|2025-02-11 15:01:30|6054.19|6053.69|6054.69|6054.19|6055.19|6054.69|6054.19|6053.69|338
1739286100000|2025-02-11 15:01:40|6054.94|6054.44|6054.94|6054.44|6054.94|6054.44|6054.44|6053.94|233
1739286110000|2025-02-11 15:01:50|6054.69|6054.19|6055.44|6054.94|6055.44|6054.94|6054.44|6053.94|355
1739286120000|2025-02-11 15:02:00|6055.81|6055.31|6056.19|6055.69|6056.44|6055.94|6055.19|6054.69|671
1739286130000|2025-02-11 15:02:10|6055.94|6055.44|6055.44|6054.94|6056.44|6055.94|6055.44|6054.94|789
1739286140000|2025-02-11 15:02:20|6055.19|6054.69|6053.94|6053.44|6055.19|6054.69|6053.94|6053.44|679
1739286150000|2025-02-11 15:02:30|6054.19|6053.69|6053.69|6053.19|6054.19|6053.69|6053.44|6052.94|418
1739286160000|2025-02-11 15:02:40|6053.44|6052.94|6053.69|6053.19|6053.94|6053.44|6053.19|6052.69|375
1739286170000|2025-02-11 15:02:50|6053.44|6052.94|6054.19|6053.69|6054.19|6053.69|6053.44|6052.94|294
1739286180000|2025-02-11 15:03:00|6053.94|6053.44|6053.69|6053.19|6054.19|6053.69|6053.19|6052.69|509
1739286190000|2025-02-11 15:03:10|6053.94|6053.44|6053.44|6052.94|6053.94|6053.44|6053.19|6052.69|914
1739286200000|2025-02-11 15:03:20|6053.69|6053.19|6053.94|6053.44|6053.94|6053.44|6053.19|6052.69|392
1739286210000|2025-02-11 15:03:30|6053.69|6053.19|6053.44|6052.94|6053.94|6053.44|6053.44|6052.94|196
1739286220000|2025-02-11 15:03:40|6053.19|6052.69|6052.94|6052.44|6053.19|6052.69|6052.69|6052.19|437
1739286230000|2025-02-11 15:03:50|6052.69|6052.19|6052.19|6051.69|6053.19|6052.69|6052.19|6051.69|627
1739286240000|2025-02-11 15:04:00|6051.94|6051.44|6052.19|6051.69|6052.44|6051.94|6051.69|6051.19|729
1739286250000|2025-02-11 15:04:10|6052.44|6051.94|6050.69|6050.19|6052.44|6051.94|6050.19|6049.69|1060
1739286260000|2025-02-11 15:04:20|6050.44|6049.94|6050.44|6049.94|6050.69|6050.19|6049.69|6049.19|743
1739286270000|2025-02-11 15:04:30|6050.19|6049.69|6049.69|6049.19|6050.44|6049.94|6049.69|6049.19|575
1739286280000|2025-02-11 15:04:40|6049.44|6048.94|6050.19|6049.69|6050.19|6049.69|6049.19|6048.69|418
1739286290000|2025-02-11 15:04:50|6049.94|6049.44|6049.69|6049.19|6050.19|6049.69|6049.19|6048.69|545
1739286300000|2025-02-11 15:05:00|6049.44|6048.94|6049.94|6049.44|6049.94|6049.44|6049.19|6048.69|482
1739286310000|2025-02-11 15:05:10|6049.69|6049.19|6048.94|6048.44|6049.94|6049.44|6048.69|6048.19|589
1739286320000|2025-02-11 15:05:20|6049.19|6048.69|6049.69|6049.19|6049.94|6049.44|6049.19|6048.69|334
1739286330000|2025-02-11 15:05:30|6049.19|6048.69|6048.94|6048.44|6049.44|6048.94|6048.44|6047.94|694
1739286340000|2025-02-11 15:05:40|6048.69|6048.19|6048.44|6047.94|6049.19|6048.69|6048.44|6047.94|669
1739286350000|2025-02-11 15:05:50|6047.94|6047.44|6046.94|6046.44|6047.94|6047.44|6046.94|6046.44|1178
1739286360000|2025-02-11 15:06:00|6047.19|6046.69|6047.94|6047.44|6048.19|6047.69|6047.19|6046.69|800
1739286370000|2025-02-11 15:06:10|6047.69|6047.19|6047.44|6046.94|6047.94|6047.44|6047.44|6046.94|704
1739286380000|2025-02-11 15:06:20|6047.19|6046.69|6046.44|6045.94|6047.19|6046.69|6046.44|6045.94|1136
1739286390000|2025-02-11 15:06:30|6046.69|6046.19|6047.94|6047.44|6048.44|6047.94|6046.19|6045.69|1125
1739286400000|2025-02-11 15:06:40|6047.69|6047.19|6048.44|6047.94|6048.69|6048.19|6047.19|6046.69|1059
1739286410000|2025-02-11 15:06:50|6048.69|6048.19|6048.44|6047.94|6048.69|6048.19|6048.19|6047.69|402
1739286420000|2025-02-11 15:07:00|6048.69|6048.19|6048.44|6047.94|6048.69|6048.19|6047.94|6047.44|280
1739286430000|2025-02-11 15:07:10|6048.19|6047.69|6048.19|6047.69|6048.44|6047.94|6047.94|6047.44|261
1739286440000|2025-02-11 15:07:20|6047.94|6047.44|6047.44|6046.94|6048.19|6047.69|6047.19|6046.69|301
1739286450000|2025-02-11 15:07:30|6048.19|6047.69|6047.69|6047.19|6048.19|6047.69|6047.19|6046.69|441
1739286460000|2025-02-11 15:07:40|6047.44|6046.94|6047.69|6047.19|6047.69|6047.19|6047.44|6046.94|107
1739286470000|2025-02-11 15:07:50|6047.44|6046.94|6047.44|6046.94|6047.94|6047.44|6047.44|6046.94|233
1739286480000|2025-02-11 15:08:00|6047.69|6047.19|6046.19|6045.69|6047.69|6047.19|6046.19|6045.69|886
1739286490000|2025-02-11 15:08:10|6046.44|6045.94|6045.19|6044.69|6046.44|6045.94|6044.94|6044.44|1128
1739286500000|2025-02-11 15:08:20|6044.94|6044.44|6045.69|6045.19|6045.69|6045.19|6044.69|6044.19|672
1739286510000|2025-02-11 15:08:30|6045.94|6045.44|6046.94|6046.44|6046.94|6046.44|6045.94|6045.44|731
1739286520000|2025-02-11 15:08:40|6047.19|6046.69|6046.94|6046.44|6047.44|6046.94|6046.19|6045.69|458
1739286530000|2025-02-11 15:08:50|6046.69|6046.19|6047.44|6046.94|6047.94|6047.44|6046.69|6046.19|281
1739286540000|2025-02-11 15:09:00|6047.19|6046.69|6047.94|6047.44|6048.19|6047.69|6046.94|6046.44|313
1739286550000|2025-02-11 15:09:10|6047.69|6047.19|6047.69|6047.19|6048.44|6047.94|6047.69|6047.19|428
1739286560000|2025-02-11 15:09:20|6047.81|6047.31|6049.69|6049.19|6049.69|6049.19|6047.81|6047.31|597
1739286570000|2025-02-11 15:09:30|6049.94|6049.44|6049.94|6049.44|6050.19|6049.69|6049.44|6048.94|845
1739286580000|2025-02-11 15:09:40|6049.69|6049.19|6050.19|6049.69|6050.19|6049.69|6049.44|6048.94|678
1739286590000|2025-02-11 15:09:50|6049.94|6049.44|6050.94|6050.44|6050.94|6050.44|6049.94|6049.44|592
1739286600000|2025-02-11 15:10:00|6050.69|6050.19|6050.19|6049.69|6050.94|6050.44|6049.94|6049.44|890
1739286610000|2025-02-11 15:10:10|6050.69|6050.19|6051.19|6050.69|6051.44|6050.94|6050.69|6050.19|756
1739286620000|2025-02-11 15:10:20|6050.94|6050.44|6049.44|6048.94|6050.94|6050.44|6048.69|6048.19|1189
1739286630000|2025-02-11 15:10:30|6049.19|6048.69|6049.44|6048.94|6049.69|6049.19|6048.94|6048.44|274
1739286640000|2025-02-11 15:10:40|6049.19|6048.69|6049.44|6048.94|6049.44|6048.94|6048.69|6048.19|397
1739286650000|2025-02-11 15:10:50|6049.19|6048.69|6049.69|6049.19|6049.69|6049.19|6048.94|6048.44|186
1739286660000|2025-02-11 15:11:00|6049.44|6048.94|6049.69|6049.19|6049.69|6049.19|6048.94|6048.44|342
1739286670000|2025-02-11 15:11:10|6049.94|6049.44|6050.69|6050.19|6050.94|6050.44|6049.94|6049.44|493
1739286680000|2025-02-11 15:11:20|6050.44|6049.94|6049.94|6049.44|6050.44|6049.94|6049.44|6048.94|341
1739286690000|2025-02-11 15:11:30|6049.69|6049.19|6049.69|6049.19|6049.69|6049.19|6049.19|6048.69|311
1739286700000|2025-02-11 15:11:40|6049.44|6048.94|6050.19|6049.69|6050.44|6049.94|6049.44|6048.94|186
1739286710000|2025-02-11 15:11:50|6049.69|6049.19|6049.69|6049.19|6049.69|6049.19|6049.44|6048.94|386
1739286720000|2025-02-11 15:12:00|6049.94|6049.44|6050.44|6049.94|6050.44|6049.94|6049.69|6049.19|343
1739286730000|2025-02-11 15:12:10|6050.69|6050.19|6050.69|6050.19|6050.69|6050.19|6050.19|6049.69|251
1739286740000|2025-02-11 15:12:20|6050.94|6050.44|6051.19|6050.69|6051.44|6050.94|6050.44|6049.94|350
1739286750000|2025-02-11 15:12:30|6051.44|6050.94|6051.69|6051.19|6052.69|6052.19|6051.44|6050.94|618
1739286760000|2025-02-11 15:12:40|6051.44|6050.94|6051.69|6051.19|6051.69|6051.19|6050.94|6050.44|351
1739286770000|2025-02-11 15:12:50|6051.56|6051.06|6051.69|6051.19|6051.69|6051.19|6051.19|6050.69|144
1739286780000|2025-02-11 15:13:00|6051.94|6051.44|6051.44|6050.94|6051.94|6051.44|6051.44|6050.94|376
1739286790000|2025-02-11 15:13:10|6051.69|6051.19|6050.69|6050.19|6051.69|6051.19|6050.44|6049.94|395
1739286800000|2025-02-11 15:13:20|6050.44|6049.94|6049.94|6049.44|6050.69|6050.19|6049.94|6049.44|417
1739286810000|2025-02-11 15:13:30|6050.19|6049.69|6050.69|6050.19|6050.69|6050.19|6049.94|6049.44|175
1739286820000|2025-02-11 15:13:40|6050.94|6050.44|6050.44|6049.94|6050.94|6050.44|6050.44|6049.94|158
1739286830000|2025-02-11 15:13:50|6050.69|6050.19|6050.69|6050.19|6051.19|6050.69|6050.44|6049.94|191
1739286840000|2025-02-11 15:14:00|6050.94|6050.44|6050.94|6050.44|6051.19|6050.69|6050.69|6050.19|280
1739286850000|2025-02-11 15:14:10|6050.69|6050.19|6051.19|6050.69|6051.44|6050.94|6050.69|6050.19|351
1739286860000|2025-02-11 15:14:20|6050.94|6050.44|6050.94|6050.44|6051.19|6050.69|6050.94|6050.44|210
1739286870000|2025-02-11 15:14:30|6050.69|6050.19|6050.19|6049.69|6050.94|6050.44|6050.19|6049.69|178
1739286880000|2025-02-11 15:14:40|6050.44|6049.94|6050.69|6050.19|6050.94|6050.44|6050.19|6049.69|181
1739286890000|2025-02-11 15:14:50|6050.94|6050.44|6050.69|6050.19|6050.94|6050.44|6050.44|6049.94|131
1739286900000|2025-02-11 15:15:00|6050.44|6049.94|6052.19|6051.69|6052.44|6051.94|6050.44|6049.94|789
1739286910000|2025-02-11 15:15:10|6051.94|6051.44|6051.69|6051.19|6052.44|6051.94|6051.69|6051.19|352
1739286920000|2025-02-11 15:15:20|6052.19|6051.69|6051.44|6050.94|6052.19|6051.69|6051.44|6050.94|239
1739286930000|2025-02-11 15:15:30|6051.69|6051.19|6051.94|6051.44|6052.44|6051.94|6051.69|6051.19|351
1739286940000|2025-02-11 15:15:40|6051.69|6051.19|6051.44|6050.94|6051.94|6051.44|6051.19|6050.69|172
1739286950000|2025-02-11 15:15:50|6051.69|6051.19|6051.94|6051.44|6052.19|6051.69|6051.69|6051.19|235
1739286960000|2025-02-11 15:16:00|6052.19|6051.69|6051.94|6051.44|6052.44|6051.94|6051.44|6050.94|323
1739286970000|2025-02-11 15:16:10|6051.69|6051.19|6051.44|6050.94|6051.94|6051.44|6051.44|6050.94|195
1739286980000|2025-02-11 15:16:20|6051.69|6051.19|6051.69|6051.19|6051.69|6051.19|6051.44|6050.94|254
1739286990000|2025-02-11 15:16:30|6051.94|6051.44|6050.94|6050.44|6051.94|6051.44|6050.69|6050.19|276
1739287000000|2025-02-11 15:16:40|6051.19|6050.69|6051.19|6050.69|6051.44|6050.94|6050.94|6050.44|168
1739287010000|2025-02-11 15:16:50|6051.44|6050.94|6050.94|6050.44|6051.69|6051.19|6050.69|6050.19|272
1739287020000|2025-02-11 15:17:00|6051.19|6050.69|6050.94|6050.44|6051.44|6050.94|6050.69|6050.19|474
1739287030000|2025-02-11 15:17:10|6051.19|6050.69|6050.94|6050.44|6051.19|6050.69|6050.69|6050.19|354
1739287040000|2025-02-11 15:17:20|6051.19|6050.69|6050.69|6050.19|6051.19|6050.69|6050.69|6050.19|181
1739287050000|2025-02-11 15:17:30|6050.94|6050.44|6050.44|6049.94|6050.94|6050.44|6050.19|6049.69|527
1739287060000|2025-02-11 15:17:40|6050.19|6049.69|6050.94|6050.44|6051.19|6050.69|6050.19|6049.69|303
1739287070000|2025-02-11 15:17:50|6051.06|6050.56|6051.94|6051.44|6051.94|6051.44|6051.06|6050.56|263
1739287080000|2025-02-11 15:18:00|6052.19|6051.69|6052.69|6052.19|6052.94|6052.44|6052.19|6051.69|594
1739287090000|2025-02-11 15:18:10|6052.94|6052.44|6052.94|6052.44|6053.19|6052.69|6052.94|6052.44|307
1739287100000|2025-02-11 15:18:20|6052.69|6052.19|6052.94|6052.44|6052.94|6052.44|6052.44|6051.94|211
1739287110000|2025-02-11 15:18:30|6053.19|6052.69|6052.19|6051.69|6053.19|6052.69|6051.94|6051.44|449
1739287120000|2025-02-11 15:18:40|6051.94|6051.44|6051.94|6051.44|6051.94|6051.44|6051.69|6051.19|261
1739287130000|2025-02-11 15:18:50|6051.69|6051.19|6051.44|6050.94|6051.94|6051.44|6050.94|6050.44|377
1739287140000|2025-02-11 15:19:00|6051.19|6050.69|6051.44|6050.94|6051.69|6051.19|6051.19|6050.69|293
1739287150000|2025-02-11 15:19:10|6051.19|6050.69|6051.19|6050.69|6051.44|6050.94|6050.94|6050.44|223
1739287160000|2025-02-11 15:19:20|6051.44|6050.94|6051.44|6050.94|6051.94|6051.44|6051.44|6050.94|182
1739287170000|2025-02-11 15:19:30|6051.31|6050.81|6050.94|6050.44|6051.44|6050.94|6050.69|6050.19|254
1739287180000|2025-02-11 15:19:40|6050.69|6050.19|6050.94|6050.44|6050.94|6050.44|6050.44|6049.94|160
1739287190000|2025-02-11 15:19:50|6050.69|6050.19|6050.94|6050.44|6050.94|6050.44|6050.69|6050.19|128
1739287200000|2025-02-11 15:20:00|6051.19|6050.69|6051.19|6050.69|6051.44|6050.94|6050.94|6050.44|236
1739287210000|2025-02-11 15:20:10|6051.44|6050.94|6051.69|6051.19|6051.69|6051.19|6050.94|6050.44|371
1739287220000|2025-02-11 15:20:20|6051.44|6050.94|6050.69|6050.19|6051.44|6050.94|6050.69|6050.19|253
1739287230000|2025-02-11 15:20:30|6050.94|6050.44|6050.69|6050.19|6050.94|6050.44|6050.19|6049.69|251
1739287240000|2025-02-11 15:20:40|6050.19|6049.69|6049.94|6049.44|6050.44|6049.94|6049.94|6049.44|205
1739287250000|2025-02-11 15:20:50|6050.19|6049.69|6049.94|6049.44|6050.69|6050.19|6049.94|6049.44|287
1739287260000|2025-02-11 15:21:00|6049.69|6049.19|6049.19|6048.69|6049.94|6049.44|6049.19|6048.69|582
1739287270000|2025-02-11 15:21:10|6049.44|6048.94|6050.81|6050.31|6050.81|6050.31|6049.19|6048.69|581
1739287280000|2025-02-11 15:21:20|6050.94|6050.44|6051.44|6050.94|6051.44|6050.94|6050.69|6050.19|356
1739287290000|2025-02-11 15:21:30|6051.19|6050.69|6051.69|6051.19|6051.94|6051.44|6051.19|6050.69|197
1739287300000|2025-02-11 15:21:40|6051.94|6051.44|6052.19|6051.69|6052.19|6051.69|6051.69|6051.19|272
1739287310000|2025-02-11 15:21:50|6051.94|6051.44|6051.94|6051.44|6052.19|6051.69|6051.94|6051.44|254
1739287320000|2025-02-11 15:22:00|6052.19|6051.69|6051.94|6051.44|6052.19|6051.69|6051.44|6050.94|209
1739287330000|2025-02-11 15:22:10|6051.69|6051.19|6051.19|6050.69|6051.69|6051.19|6050.94|6050.44|455
1739287340000|2025-02-11 15:22:20|6050.94|6050.44|6051.69|6051.19|6051.69|6051.19|6050.94|6050.44|131
1739287350000|2025-02-11 15:22:30|6051.44|6050.94|6051.94|6051.44|6052.19|6051.69|6051.44|6050.94|239
1739287360000|2025-02-11 15:22:40|6052.19|6051.69|6052.44|6051.94|6052.44|6051.94|6051.69|6051.19|186
1739287370000|2025-02-11 15:22:50|6052.19|6051.69|6052.56|6052.06|6052.69|6052.19|6051.94|6051.44|253
1739287380000|2025-02-11 15:23:00|6052.69|6052.19|6053.69|6053.19|6053.69|6053.19|6052.69|6052.19|513
1739287390000|2025-02-11 15:23:10|6053.94|6053.44|6054.44|6053.94|6054.44|6053.94|6053.94|6053.44|662
1739287400000|2025-02-11 15:23:20|6054.19|6053.69|6054.19|6053.69|6054.44|6053.94|6053.94|6053.44|229
1739287410000|2025-02-11 15:23:30|6054.44|6053.94|6054.44|6053.94|6054.69|6054.19|6054.19|6053.69|328
1739287420000|2025-02-11 15:23:40|6054.94|6054.44|6054.19|6053.69|6054.94|6054.44|6053.94|6053.44|615
1739287430000|2025-02-11 15:23:50|6053.94|6053.44|6053.69|6053.19|6054.19|6053.69|6053.44|6052.94|427
1739287440000|2025-02-11 15:24:00|6053.94|6053.44|6054.69|6054.19|6054.94|6054.44|6053.94|6053.44|312
1739287450000|2025-02-11 15:24:10|6054.44|6053.94|6053.94|6053.44|6054.69|6054.19|6053.69|6053.19|335
1739287460000|2025-02-11 15:24:20|6054.19|6053.69|6053.69|6053.19|6054.44|6053.94|6053.69|6053.19|277
1739287470000|2025-02-11 15:24:30|6053.44|6052.94|6053.69|6053.19|6053.94|6053.44|6053.44|6052.94|237
1739287480000|2025-02-11 15:24:40|6053.44|6052.94|6053.44|6052.94|6053.69|6053.19|6053.44|6052.94|267
1739287490000|2025-02-11 15:24:50|6053.69|6053.19|6053.19|6052.69|6053.94|6053.44|6053.19|6052.69|152
1739287500000|2025-02-11 15:25:00|6053.44|6052.94|6053.44|6052.94|6053.44|6052.94|6052.69|6052.19|265
1739287510000|2025-02-11 15:25:10|6053.69|6053.19|6053.44|6052.94|6053.94|6053.44|6053.19|6052.69|287
1739287520000|2025-02-11 15:25:20|6053.69|6053.19|6053.69|6053.19|6053.94|6053.44|6053.44|6052.94|133
1739287530000|2025-02-11 15:25:30|6053.44|6052.94|6053.94|6053.44|6054.19|6053.69|6053.44|6052.94|237
1739287540000|2025-02-11 15:25:40|6054.19|6053.69|6054.94|6054.44|6055.19|6054.69|6054.19|6053.69|592
1739287550000|2025-02-11 15:25:50|6055.19|6054.69|6055.19|6054.69|6055.69|6055.19|6055.19|6054.69|290
1739287560000|2025-02-11 15:26:00|6054.94|6054.44|6055.44|6054.94|6055.69|6055.19|6054.94|6054.44|394
1739287570000|2025-02-11 15:26:10|6055.69|6055.19|6055.56|6055.06|6055.69|6055.19|6055.44|6054.94|229
1739287580000|2025-02-11 15:26:20|6055.44|6054.94|6055.19|6054.69|6056.19|6055.69|6055.19|6054.69|594
1739287590000|2025-02-11 15:26:30|6055.44|6054.94|6055.69|6055.19|6055.69|6055.19|6055.19|6054.69|197
1739287600000|2025-02-11 15:26:40|6055.94|6055.44|6055.44|6054.94|6056.44|6055.94|6055.44|6054.94|609
1739287610000|2025-02-11 15:26:50|6055.19|6054.69|6055.44|6054.94|6055.44|6054.94|6055.19|6054.69|185
1739287620000|2025-02-11 15:27:00|6055.19|6054.69|6055.44|6054.94|6055.44|6054.94|6055.19|6054.69|154
1739287630000|2025-02-11 15:27:10|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|239
1739287640000|2025-02-11 15:27:20|6055.69|6055.19|6055.44|6054.94|6056.19|6055.69|6055.44|6054.94|394
1739287650000|2025-02-11 15:27:30|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|168
1739287660000|2025-02-11 15:27:40|6055.69|6055.19|6055.69|6055.19|6055.94|6055.44|6055.69|6055.19|231
1739287670000|2025-02-11 15:27:50|6055.44|6054.94|6055.69|6055.19|6055.69|6055.19|6055.19|6054.69|138
1739287680000|2025-02-11 15:28:00|6055.44|6054.94|6055.44|6054.94|6055.94|6055.44|6055.19|6054.69|321
1739287690000|2025-02-11 15:28:10|6055.69|6055.19|6056.69|6056.19|6056.69|6056.19|6055.44|6054.94|319
1739287700000|2025-02-11 15:28:20|6056.44|6055.94|6056.69|6056.19|6056.94|6056.44|6056.44|6055.94|301
1739287710000|2025-02-11 15:28:30|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|6056.69|6056.19|497
1739287720000|2025-02-11 15:28:40|6056.69|6056.19|6056.19|6055.69|6056.69|6056.19|6056.19|6055.69|703
1739287730000|2025-02-11 15:28:50|6056.44|6055.94|6058.44|6057.94|6058.44|6057.94|6056.44|6055.94|3635
1739287740000|2025-02-11 15:29:00|6058.69|6058.19|6059.69|6059.19|6059.94|6059.44|6058.69|6058.19|1658
1739287750000|2025-02-11 15:29:10|6059.94|6059.44|6059.94|6059.44|6060.19|6059.69|6059.69|6059.19|851
1739287760000|2025-02-11 15:29:20|6060.19|6059.69|6059.69|6059.19|6060.19|6059.69|6059.69|6059.19|566
1739287770000|2025-02-11 15:29:30|6059.94|6059.44|6060.19|6059.69|6060.19|6059.69|6059.69|6059.19|440
1739287780000|2025-02-11 15:29:40|6059.94|6059.44|6059.44|6058.94|6060.19|6059.69|6058.69|6058.19|934
1739287790000|2025-02-11 15:29:50|6059.19|6058.69|6059.19|6058.69|6059.19|6058.69|6059.19|6058.69|313
1739287800000|2025-02-11 15:30:00|6058.94|6058.44|6058.69|6058.19|6059.19|6058.69|6058.44|6057.94|846
1739287810000|2025-02-11 15:30:10|6058.94|6058.44|6059.19|6058.69|6059.19|6058.69|6058.69|6058.19|272
1739287820000|2025-02-11 15:30:20|6059.44|6058.94|6058.69|6058.19|6059.44|6058.94|6058.44|6057.94|572
1739287830000|2025-02-11 15:30:30|6058.94|6058.44|6058.94|6058.44|6058.94|6058.44|6058.69|6058.19|378
1739287840000|2025-02-11 15:30:40|6059.19|6058.69|6058.94|6058.44|6059.44|6058.94|6058.94|6058.44|396
1739287850000|2025-02-11 15:30:50|6059.19|6058.69|6058.94|6058.44|6059.44|6058.94|6058.94|6058.44|182
1739287860000|2025-02-11 15:31:00|6058.69|6058.19|6059.44|6058.94|6059.69|6059.19|6058.44|6057.94|342
1739287870000|2025-02-11 15:31:10|6059.69|6059.19|6059.94|6059.44|6059.94|6059.44|6059.44|6058.94|358
1739287880000|2025-02-11 15:31:20|6060.19|6059.69|6060.19|6059.69|6060.44|6059.94|6059.69|6059.19|805
1739287890000|2025-02-11 15:31:30|6059.94|6059.44|6059.19|6058.69|6059.94|6059.44|6058.94|6058.44|436
1739287900000|2025-02-11 15:31:40|6059.44|6058.94|6059.69|6059.19|6059.69|6059.19|6059.44|6058.94|75
1739287910000|2025-02-11 15:31:50|6059.94|6059.44|6059.44|6058.94|6059.94|6059.44|6059.44|6058.94|166
1739287920000|2025-02-11 15:32:00|6059.69|6059.19|6059.44|6058.94|6059.69|6059.19|6058.94|6058.44|373
1739287930000|2025-02-11 15:32:10|6059.69|6059.19|6059.94|6059.44|6059.94|6059.44|6059.44|6058.94|350
1739287940000|2025-02-11 15:32:20|6059.69|6059.19|6059.94|6059.44|6059.94|6059.44|6059.44|6058.94|242
1739287950000|2025-02-11 15:32:30|6060.19|6059.69|6058.94|6058.44|6060.19|6059.69|6058.94|6058.44|343
1739287960000|2025-02-11 15:32:40|6058.69|6058.19|6059.19|6058.69|6059.44|6058.94|6058.69|6058.19|310
1739287970000|2025-02-11 15:32:50|6058.94|6058.44|6058.44|6057.94|6058.94|6058.44|6058.44|6057.94|318
1739287980000|2025-02-11 15:33:00|6058.69|6058.19|6058.44|6057.94|6058.69|6058.19|6057.69|6057.19|762
1739287990000|2025-02-11 15:33:10|6058.19|6057.69|6058.44|6057.94|6058.69|6058.19|6058.19|6057.69|276
1739288000000|2025-02-11 15:33:20|6058.69|6058.19|6058.69|6058.19|6059.19|6058.69|6058.69|6058.19|245
1739288010000|2025-02-11 15:33:30|6058.44|6057.94|6059.19|6058.69|6059.19|6058.69|6058.19|6057.69|368
1739288020000|2025-02-11 15:33:40|6058.94|6058.44|6059.19|6058.69|6059.19|6058.69|6058.94|6058.44|262
1739288030000|2025-02-11 15:33:50|6058.94|6058.44|6058.94|6058.44|6059.19|6058.69|6058.94|6058.44|154
1739288040000|2025-02-11 15:34:00|6058.69|6058.19|6058.69|6058.19|6058.94|6058.44|6058.69|6058.19|352
1739288050000|2025-02-11 15:34:10|6058.94|6058.44|6058.44|6057.94|6058.94|6058.44|6058.44|6057.94|179
1739288060000|2025-02-11 15:34:20|6058.69|6058.19|6058.69|6058.19|6058.69|6058.19|6058.44|6057.94|182
1739288070000|2025-02-11 15:34:30|6058.44|6057.94|6058.19|6057.69|6058.44|6057.94|6057.69|6057.19|346
1739288080000|2025-02-11 15:34:40|6057.94|6057.44|6058.19|6057.69|6058.44|6057.94|6057.69|6057.19|245
1739288090000|2025-02-11 15:34:50|6057.94|6057.44|6058.19|6057.69|6058.44|6057.94|6057.94|6057.44|205
1739288100000|2025-02-11 15:35:00|6057.94|6057.44|6058.69|6058.19|6058.69|6058.19|6057.94|6057.44|382
1739288110000|2025-02-11 15:35:10|6058.94|6058.44|6058.69|6058.19|6058.94|6058.44|6058.69|6058.19|192
1739288120000|2025-02-11 15:35:20|6058.44|6057.94|6058.69|6058.19|6058.94|6058.44|6058.44|6057.94|223
1739288130000|2025-02-11 15:35:30|6058.44|6057.94|6058.44|6057.94|6058.69|6058.19|6058.44|6057.94|186
1739288140000|2025-02-11 15:35:40|6058.69|6058.19|6058.44|6057.94|6058.69|6058.19|6057.94|6057.44|433
1739288150000|2025-02-11 15:35:50|6058.19|6057.69|6058.94|6058.44|6059.19|6058.69|6058.19|6057.69|241
1739288160000|2025-02-11 15:36:00|6058.69|6058.19|6058.94|6058.44|6059.19|6058.69|6058.69|6058.19|226
1739288170000|2025-02-11 15:36:10|6059.19|6058.69|6058.94|6058.44|6059.44|6058.94|6058.69|6058.19|355
1739288180000|2025-02-11 15:36:20|6059.19|6058.69|6058.94|6058.44|6059.19|6058.69|6058.94|6058.44|323
1739288190000|2025-02-11 15:36:30|6058.69|6058.19|6058.94|6058.44|6058.94|6058.44|6058.19|6057.69|309
1739288200000|2025-02-11 15:36:40|6058.69|6058.19|6059.19|6058.69|6059.19|6058.69|6058.44|6057.94|237
1739288210000|2025-02-11 15:36:50|6058.94|6058.44|6058.94|6058.44|6059.19|6058.69|6058.94|6058.44|111
1739288220000|2025-02-11 15:37:00|6058.69|6058.19|6059.19|6058.69|6059.19|6058.69|6058.69|6058.19|283
1739288230000|2025-02-11 15:37:10|6059.44|6058.94|6059.94|6059.44|6060.44|6059.94|6059.44|6058.94|680
1739288240000|2025-02-11 15:37:20|6060.19|6059.69|6060.19|6059.69|6060.19|6059.69|6059.94|6059.44|223
1739288250000|2025-02-11 15:37:30|6059.94|6059.44|6059.94|6059.44|6060.19|6059.69|6059.94|6059.44|258
1739288260000|2025-02-11 15:37:40|6060.19|6059.69|6060.19|6059.69|6060.19|6059.69|6059.94|6059.44|242
1739288270000|2025-02-11 15:37:50|6059.94|6059.44|6059.94|6059.44|6060.19|6059.69|6059.94|6059.44|385
1739288280000|2025-02-11 15:38:00|6059.69|6059.19|6058.94|6058.44|6059.69|6059.19|6058.94|6058.44|399
1739288290000|2025-02-11 15:38:10|6058.81|6058.31|6059.69|6059.19|6059.69|6059.19|6058.69|6058.19|490
1739288300000|2025-02-11 15:38:20|6059.44|6058.94|6059.44|6058.94|6059.69|6059.19|6059.44|6058.94|177
1739288310000|2025-02-11 15:38:30|6059.19|6058.69|6059.94|6059.44|6060.19|6059.69|6059.19|6058.69|214
1739288320000|2025-02-11 15:38:40|6060.19|6059.69|6059.94|6059.44|6060.19|6059.69|6059.94|6059.44|219
1739288330000|2025-02-11 15:38:50|6060.19|6059.69|6060.19|6059.69|6060.19|6059.69|6060.19|6059.69|217
1739288340000|2025-02-11 15:39:00|6059.94|6059.44|6060.69|6060.19|6060.69|6060.19|6059.94|6059.44|733
1739288350000|2025-02-11 15:39:10|6060.44|6059.94|6059.94|6059.44|6060.69|6060.19|6059.94|6059.44|240
1739288360000|2025-02-11 15:39:20|6060.19|6059.69|6060.69|6060.19|6060.69|6060.19|6060.19|6059.69|313
1739288370000|2025-02-11 15:39:30|6060.44|6059.94|6061.19|6060.69|6061.19|6060.69|6060.44|6059.94|470
1739288380000|2025-02-11 15:39:40|6061.44|6060.94|6061.19|6060.69|6061.44|6060.94|6061.19|6060.69|396
1739288390000|2025-02-11 15:39:50|6061.44|6060.94|6060.94|6060.44|6061.69|6061.19|6060.94|6060.44|436
1739288400000|2025-02-11 15:40:00|6061.19|6060.69|6061.44|6060.94|6061.44|6060.94|6061.19|6060.69|317
1739288410000|2025-02-11 15:40:10|6061.19|6060.69|6061.19|6060.69|6061.69|6061.19|6061.19|6060.69|835
1739288420000|2025-02-11 15:40:20|6060.94|6060.44|6060.94|6060.44|6060.94|6060.44|6060.44|6059.94|334
1739288430000|2025-02-11 15:40:30|6061.19|6060.69|6061.44|6060.94|6061.44|6060.94|6060.94|6060.44|126
1739288440000|2025-02-11 15:40:40|6061.19|6060.69|6061.44|6060.94|6061.44|6060.94|6060.94|6060.44|129
1739288450000|2025-02-11 15:40:50|6061.69|6061.19|6062.19|6061.69|6062.19|6061.69|6061.69|6061.19|420
1739288460000|2025-02-11 15:41:00|6061.94|6061.44|6061.69|6061.19|6061.94|6061.44|6061.44|6060.94|274
1739288470000|2025-02-11 15:41:10|6061.94|6061.44|6061.94|6061.44|6061.94|6061.44|6061.69|6061.19|210
1739288480000|2025-02-11 15:41:20|6061.69|6061.19|6061.19|6060.69|6061.94|6061.44|6061.19|6060.69|242
1739288490000|2025-02-11 15:41:30|6061.44|6060.94|6061.19|6060.69|6061.44|6060.94|6060.94|6060.44|353
1739288500000|2025-02-11 15:41:40|6061.44|6060.94|6061.19|6060.69|6061.44|6060.94|6061.19|6060.69|162
1739288510000|2025-02-11 15:41:50|6060.94|6060.44|6060.94|6060.44|6061.19|6060.69|6060.94|6060.44|331
1739288520000|2025-02-11 15:42:00|6060.69|6060.19|6061.19|6060.69|6061.19|6060.69|6060.69|6060.19|232
1739288530000|2025-02-11 15:42:10|6061.44|6060.94|6061.69|6061.19|6061.69|6061.19|6061.19|6060.69|278
1739288540000|2025-02-11 15:42:20|6061.56|6061.06|6061.19|6060.69|6061.69|6061.19|6061.19|6060.69|379
1739288550000|2025-02-11 15:42:30|6061.44|6060.94|6060.94|6060.44|6061.44|6060.94|6060.69|6060.19|440
1739288560000|2025-02-11 15:42:40|6061.19|6060.69|6061.94|6061.44|6061.94|6061.44|6061.19|6060.69|541
1739288570000|2025-02-11 15:42:50|6061.69|6061.19|6061.44|6060.94|6061.94|6061.44|6061.44|6060.94|133
1739288580000|2025-02-11 15:43:00|6061.69|6061.19|6061.94|6061.44|6062.19|6061.69|6061.69|6061.19|489
1739288590000|2025-02-11 15:43:10|6062.19|6061.69|6062.19|6061.69|6062.19|6061.69|6061.94|6061.44|243
1739288600000|2025-02-11 15:43:20|6062.44|6061.94|6061.94|6061.44|6062.44|6061.94|6061.94|6061.44|330
1739288610000|2025-02-11 15:43:30|6061.69|6061.19|6061.69|6061.19|6061.69|6061.19|6061.69|6061.19|141
1739288620000|2025-02-11 15:43:40|6061.44|6060.94|6061.19|6060.69|6061.69|6061.19|6061.19|6060.69|328
1739288630000|2025-02-11 15:43:50|6060.94|6060.44|6061.19|6060.69|6061.19|6060.69|6060.94|6060.44|193
1739288640000|2025-02-11 15:44:00|6060.94|6060.44|6061.19|6060.69|6061.44|6060.94|6060.94|6060.44|432
1739288650000|2025-02-11 15:44:10|6061.44|6060.94|6061.44|6060.94|6061.44|6060.94|6061.19|6060.69|138
1739288660000|2025-02-11 15:44:20|6061.19|6060.69|6061.94|6061.44|6061.94|6061.44|6061.19|6060.69|333
1739288670000|2025-02-11 15:44:30|6061.69|6061.19|6061.69|6061.19|6061.69|6061.19|6061.69|6061.19|74
1739288680000|2025-02-11 15:44:40|6061.94|6061.44|6061.94|6061.44|6061.94|6061.44|6061.69|6061.19|337
1739288690000|2025-02-11 15:44:50|6062.19|6061.69|6062.44|6061.94|6062.44|6061.94|6062.19|6061.69|282
1739288700000|2025-02-11 15:45:00|6062.69|6062.19|6063.44|6062.94|6063.44|6062.94|6062.69|6062.19|2732
1739288710000|2025-02-11 15:45:10|6063.19|6062.69|6063.44|6062.94|6063.69|6063.19|6063.19|6062.69|763
1739288720000|2025-02-11 15:45:20|6063.69|6063.19|6065.44|6064.94|6065.44|6064.94|6063.69|6063.19|2356
1739288730000|2025-02-11 15:45:30|6065.69|6065.19|6065.44|6064.94|6065.69|6065.19|6065.19|6064.69|807
1739288740000|2025-02-11 15:45:40|6065.19|6064.69|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|585
1739288750000|2025-02-11 15:45:50|6064.69|6064.19|6064.69|6064.19|6065.19|6064.69|6064.44|6063.94|501
1739288760000|2025-02-11 15:46:00|6064.44|6063.94|6063.94|6063.44|6064.69|6064.19|6063.69|6063.19|681
1739288770000|2025-02-11 15:46:10|6064.19|6063.69|6064.44|6063.94|6064.44|6063.94|6064.19|6063.69|541
1739288780000|2025-02-11 15:46:20|6064.19|6063.69|6064.69|6064.19|6064.69|6064.19|6064.19|6063.69|370
1739288790000|2025-02-11 15:46:30|6064.94|6064.44|6065.44|6064.94|6065.44|6064.94|6064.94|6064.44|715
1739288800000|2025-02-11 15:46:40|6065.69|6065.19|6064.94|6064.44|6065.69|6065.19|6064.94|6064.44|216
1739288810000|2025-02-11 15:46:50|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|6064.94|6064.44|223
1739288820000|2025-02-11 15:47:00|6065.44|6064.94|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|278
1739288830000|2025-02-11 15:47:10|6065.69|6065.19|6066.19|6065.69|6066.19|6065.69|6065.69|6065.19|737
1739288840000|2025-02-11 15:47:20|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.19|6064.69|218
1739288850000|2025-02-11 15:47:30|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|408
1739288860000|2025-02-11 15:47:40|6064.94|6064.44|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|158
1739288870000|2025-02-11 15:47:50|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|211
1739288880000|2025-02-11 15:48:00|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|292
1739288890000|2025-02-11 15:48:10|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|218
1739288900000|2025-02-11 15:48:20|6064.94|6064.44|6064.94|6064.44|6065.19|6064.69|6064.69|6064.19|321
1739288910000|2025-02-11 15:48:30|6065.19|6064.69|6064.69|6064.19|6065.19|6064.69|6064.19|6063.69|396
1739288920000|2025-02-11 15:48:40|6064.94|6064.44|6065.19|6064.69|6065.19|6064.69|6064.94|6064.44|146
1739288930000|2025-02-11 15:48:50|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|392
1739288940000|2025-02-11 15:49:00|6065.19|6064.69|6066.19|6065.69|6066.19|6065.69|6065.19|6064.69|704
1739288950000|2025-02-11 15:49:10|6066.44|6065.94|6066.19|6065.69|6066.69|6066.19|6066.19|6065.69|421
1739288960000|2025-02-11 15:49:20|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.19|6065.69|216
1739288970000|2025-02-11 15:49:30|6066.69|6066.19|6067.19|6066.69|6067.19|6066.69|6066.69|6066.19|488
1739288980000|2025-02-11 15:49:40|6067.44|6066.94|6066.44|6065.94|6067.44|6066.94|6066.44|6065.94|564
1739288990000|2025-02-11 15:49:50|6066.69|6066.19|6066.69|6066.19|6066.94|6066.44|6066.44|6065.94|813
1739289000000|2025-02-11 15:50:00|6066.94|6066.44|6067.94|6067.44|6067.94|6067.44|6066.69|6066.19|674
1739289010000|2025-02-11 15:50:10|6067.69|6067.19|6067.44|6066.94|6067.69|6067.19|6067.19|6066.69|595
1739289020000|2025-02-11 15:50:20|6067.19|6066.69|6067.44|6066.94|6067.69|6067.19|6067.19|6066.69|327
1739289030000|2025-02-11 15:50:30|6067.69|6067.19|6067.19|6066.69|6067.69|6067.19|6067.19|6066.69|377
1739289040000|2025-02-11 15:50:40|6067.44|6066.94|6067.19|6066.69|6067.44|6066.94|6067.19|6066.69|280
1739289050000|2025-02-11 15:50:50|6067.44|6066.94|6067.44|6066.94|6067.44|6066.94|6067.19|6066.69|71
1739289060000|2025-02-11 15:51:00|6067.69|6067.19|6066.94|6066.44|6067.69|6067.19|6066.69|6066.19|431
1739289070000|2025-02-11 15:51:10|6067.19|6066.69|6067.19|6066.69|6067.44|6066.94|6066.94|6066.44|403
1739289080000|2025-02-11 15:51:20|6067.44|6066.94|6067.19|6066.69|6067.44|6066.94|6067.19|6066.69|175
1739289090000|2025-02-11 15:51:30|6066.94|6066.44|6067.19|6066.69|6067.19|6066.69|6066.94|6066.44|219
1739289100000|2025-02-11 15:51:40|6067.44|6066.94|6067.44|6066.94|6067.44|6066.94|6067.19|6066.69|220
1739289110000|2025-02-11 15:51:50|6067.19|6066.69|6067.44|6066.94|6067.69|6067.19|6067.19|6066.69|323
1739289120000|2025-02-11 15:52:00|6067.69|6067.19|6067.69|6067.19|6067.69|6067.19|6067.19|6066.69|292
1739289130000|2025-02-11 15:52:10|6067.44|6066.94|6066.94|6066.44|6067.44|6066.94|6066.69|6066.19|487
1739289140000|2025-02-11 15:52:20|6067.19|6066.69|6067.44|6066.94|6067.44|6066.94|6066.94|6066.44|200
1739289150000|2025-02-11 15:52:30|6067.69|6067.19|6068.19|6067.69|6068.44|6067.94|6067.44|6066.94|865
1739289160000|2025-02-11 15:52:40|6068.44|6067.94|6067.94|6067.44|6068.44|6067.94|6067.94|6067.44|404
1739289170000|2025-02-11 15:52:50|6067.69|6067.19|6067.94|6067.44|6068.19|6067.69|6067.69|6067.19|212
1739289180000|2025-02-11 15:53:00|6068.19|6067.69|6068.69|6068.19|6068.69|6068.19|6068.19|6067.69|362
1739289190000|2025-02-11 15:53:10|6068.94|6068.44|6069.44|6068.94|6069.69|6069.19|6068.94|6068.44|1114
1739289200000|2025-02-11 15:53:20|6069.69|6069.19|6069.19|6068.69|6069.94|6069.44|6068.94|6068.44|737
1739289210000|2025-02-11 15:53:30|6069.44|6068.94|6069.19|6068.69|6069.44|6068.94|6069.19|6068.69|622
1739289220000|2025-02-11 15:53:40|6069.44|6068.94|6068.69|6068.19|6069.44|6068.94|6068.44|6067.94|564
1739289230000|2025-02-11 15:53:50|6068.19|6067.69|6068.19|6067.69|6068.19|6067.69|6068.19|6067.69|281
1739289240000|2025-02-11 15:54:00|6068.44|6067.94|6068.44|6067.94|6068.44|6067.94|6068.19|6067.69|278
1739289250000|2025-02-11 15:54:10|6068.69|6068.19|6068.69|6068.19|6068.94|6068.44|6068.44|6067.94|538
1739289260000|2025-02-11 15:54:20|6068.44|6067.94|6068.44|6067.94|6068.69|6068.19|6068.44|6067.94|180
1739289270000|2025-02-11 15:54:30|6068.69|6068.19|6069.19|6068.69|6069.44|6068.94|6068.69|6068.19|276
1739289280000|2025-02-11 15:54:40|6069.44|6068.94|6069.44|6068.94|6069.44|6068.94|6069.19|6068.69|168
1739289290000|2025-02-11 15:54:50|6069.94|6069.44|6069.44|6068.94|6070.19|6069.69|6069.44|6068.94|651
1739289300000|2025-02-11 15:55:00|6069.19|6068.69|6069.19|6068.69|6069.44|6068.94|6069.19|6068.69|195
1739289310000|2025-02-11 15:55:10|6069.31|6068.81|6069.19|6068.69|6069.44|6068.94|6068.44|6067.94|622
1739289320000|2025-02-11 15:55:20|6068.94|6068.44|6068.94|6068.44|6069.19|6068.69|6068.69|6068.19|275
1739289330000|2025-02-11 15:55:30|6068.69|6068.19|6067.69|6067.19|6068.69|6068.19|6067.69|6067.19|450
1739289340000|2025-02-11 15:55:40|6067.44|6066.94|6067.19|6066.69|6067.44|6066.94|6067.19|6066.69|409
1739289350000|2025-02-11 15:55:50|6067.44|6066.94|6067.69|6067.19|6067.94|6067.44|6067.44|6066.94|234
1739289360000|2025-02-11 15:56:00|6067.44|6066.94|6068.19|6067.69|6068.44|6067.94|6067.19|6066.69|564
1739289370000|2025-02-11 15:56:10|6068.44|6067.94|6067.94|6067.44|6068.69|6068.19|6067.94|6067.44|432
1739289380000|2025-02-11 15:56:20|6067.69|6067.19|6067.44|6066.94|6067.69|6067.19|6067.19|6066.69|314
1739289390000|2025-02-11 15:56:30|6067.19|6066.69|6067.19|6066.69|6067.44|6066.94|6066.44|6065.94|617
1739289400000|2025-02-11 15:56:40|6067.44|6066.94|6067.44|6066.94|6067.44|6066.94|6067.19|6066.69|368
1739289410000|2025-02-11 15:56:50|6067.69|6067.19|6067.69|6067.19|6067.69|6067.19|6067.69|6067.19|176
1739289420000|2025-02-11 15:57:00|6067.94|6067.44|6067.69|6067.19|6067.94|6067.44|6067.44|6066.94|234
1739289430000|2025-02-11 15:57:10|6067.56|6067.06|6067.44|6066.94|6067.94|6067.44|6067.44|6066.94|542
1739289440000|2025-02-11 15:57:20|6067.19|6066.69|6067.44|6066.94|6067.44|6066.94|6067.19|6066.69|154
1739289450000|2025-02-11 15:57:30|6067.69|6067.19|6067.19|6066.69|6067.69|6067.19|6067.19|6066.69|180
1739289460000|2025-02-11 15:57:40|6067.44|6066.94|6066.94|6066.44|6067.44|6066.94|6066.94|6066.44|264
1739289470000|2025-02-11 15:57:50|6066.69|6066.19|6066.19|6065.69|6066.94|6066.44|6066.19|6065.69|711
1739289480000|2025-02-11 15:58:00|6066.44|6065.94|6066.94|6066.44|6066.94|6066.44|6066.44|6065.94|473
1739289490000|2025-02-11 15:58:10|6066.69|6066.19|6066.44|6065.94|6066.94|6066.44|6066.44|6065.94|302
1739289500000|2025-02-11 15:58:20|6066.19|6065.69|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|262
1739289510000|2025-02-11 15:58:30|6065.94|6065.44|6066.44|6065.94|6066.44|6065.94|6065.94|6065.44|355
1739289520000|2025-02-11 15:58:40|6066.19|6065.69|6065.94|6065.44|6066.44|6065.94|6065.94|6065.44|139
1739289530000|2025-02-11 15:58:50|6065.69|6065.19|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|232
1739289540000|2025-02-11 15:59:00|6065.19|6064.69|6064.94|6064.44|6065.19|6064.69|6064.69|6064.19|570
1739289550000|2025-02-11 15:59:10|6065.19|6064.69|6064.44|6063.94|6065.19|6064.69|6064.44|6063.94|463
1739289560000|2025-02-11 15:59:20|6064.69|6064.19|6064.94|6064.44|6065.19|6064.69|6064.69|6064.19|336
1739289570000|2025-02-11 15:59:30|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|275
1739289580000|2025-02-11 15:59:40|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|304
1739289590000|2025-02-11 15:59:50|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|629
1739289600000|2025-02-11 16:00:00|6065.44|6064.94|6066.44|6065.94|6066.94|6066.44|6065.44|6064.94|1346
1739289610000|2025-02-11 16:00:10|6066.19|6065.69|6065.94|6065.44|6066.44|6065.94|6065.94|6065.44|458
1739289620000|2025-02-11 16:00:20|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|93
1739289630000|2025-02-11 16:00:30|6065.94|6065.44|6064.69|6064.19|6065.94|6065.44|6064.69|6064.19|641
1739289640000|2025-02-11 16:00:40|6064.94|6064.44|6065.19|6064.69|6065.19|6064.69|6064.44|6063.94|585
1739289650000|2025-02-11 16:00:50|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|265
1739289660000|2025-02-11 16:01:00|6064.94|6064.44|6064.19|6063.69|6064.94|6064.44|6063.94|6063.44|813
1739289670000|2025-02-11 16:01:10|6064.44|6063.94|6064.94|6064.44|6064.94|6064.44|6064.44|6063.94|286
1739289680000|2025-02-11 16:01:20|6065.19|6064.69|6065.44|6064.94|6065.69|6065.19|6064.94|6064.44|592
1739289690000|2025-02-11 16:01:30|6065.19|6064.69|6063.94|6063.44|6065.19|6064.69|6063.94|6063.44|630
1739289700000|2025-02-11 16:01:40|6063.44|6062.94|6063.94|6063.44|6064.19|6063.69|6063.44|6062.94|705
1739289710000|2025-02-11 16:01:50|6064.19|6063.69|6063.94|6063.44|6064.44|6063.94|6063.94|6063.44|234
1739289720000|2025-02-11 16:02:00|6064.44|6063.94|6064.44|6063.94|6064.94|6064.44|6064.19|6063.69|400
1739289730000|2025-02-11 16:02:10|6064.19|6063.69|6064.44|6063.94|6064.69|6064.19|6063.94|6063.44|308
1739289740000|2025-02-11 16:02:20|6064.19|6063.69|6064.44|6063.94|6064.44|6063.94|6063.94|6063.44|267
1739289750000|2025-02-11 16:02:30|6064.19|6063.69|6063.94|6063.44|6064.19|6063.69|6063.44|6062.94|493
1739289760000|2025-02-11 16:02:40|6064.19|6063.69|6063.94|6063.44|6064.19|6063.69|6063.94|6063.44|216
1739289770000|2025-02-11 16:02:50|6064.19|6063.69|6064.19|6063.69|6064.44|6063.94|6064.19|6063.69|304
1739289780000|2025-02-11 16:03:00|6064.44|6063.94|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|262
1739289790000|2025-02-11 16:03:10|6064.44|6063.94|6065.94|6065.44|6065.94|6065.44|6064.44|6063.94|575
1739289800000|2025-02-11 16:03:20|6065.69|6065.19|6065.19|6064.69|6065.69|6065.19|6064.94|6064.44|318
1739289810000|2025-02-11 16:03:30|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|197
1739289820000|2025-02-11 16:03:40|6064.94|6064.44|6065.44|6064.94|6065.44|6064.94|6064.94|6064.44|244
1739289830000|2025-02-11 16:03:50|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|604
1739289840000|2025-02-11 16:04:00|6065.44|6064.94|6064.94|6064.44|6065.69|6065.19|6064.94|6064.44|257
1739289850000|2025-02-11 16:04:10|6065.19|6064.69|6064.44|6063.94|6065.19|6064.69|6064.44|6063.94|376
1739289860000|2025-02-11 16:04:20|6064.19|6063.69|6063.94|6063.44|6064.19|6063.69|6063.94|6063.44|279
1739289870000|2025-02-11 16:04:30|6063.69|6063.19|6064.19|6063.69|6064.19|6063.69|6063.44|6062.94|396
1739289880000|2025-02-11 16:04:40|6063.94|6063.44|6063.94|6063.44|6064.44|6063.94|6063.44|6062.94|425
1739289890000|2025-02-11 16:04:50|6064.19|6063.69|6064.19|6063.69|6064.19|6063.69|6064.19|6063.69|194
1739289900000|2025-02-11 16:05:00|6063.94|6063.44|6064.19|6063.69|6064.44|6063.94|6063.94|6063.44|302
1739289910000|2025-02-11 16:05:10|6064.44|6063.94|6064.19|6063.69|6064.69|6064.19|6064.19|6063.69|250
1739289920000|2025-02-11 16:05:20|6063.94|6063.44|6064.19|6063.69|6064.19|6063.69|6063.94|6063.44|105
1739289930000|2025-02-11 16:05:30|6063.94|6063.44|6063.69|6063.19|6063.94|6063.44|6063.69|6063.19|153
1739289940000|2025-02-11 16:05:40|6063.94|6063.44|6063.69|6063.19|6063.94|6063.44|6063.69|6063.19|208
1739289950000|2025-02-11 16:05:50|6063.44|6062.94|6063.44|6062.94|6063.44|6062.94|6063.19|6062.69|624
1739289960000|2025-02-11 16:06:00|6063.69|6063.19|6064.69|6064.19|6064.94|6064.44|6063.69|6063.19|418
1739289970000|2025-02-11 16:06:10|6064.44|6063.94|6064.44|6063.94|6064.44|6063.94|6064.44|6063.94|215
1739289980000|2025-02-11 16:06:20|6064.19|6063.69|6065.19|6064.69|6065.19|6064.69|6064.19|6063.69|348
1739289990000|2025-02-11 16:06:30|6064.94|6064.44|6065.69|6065.19|6065.69|6065.19|6064.94|6064.44|311
1739290000000|2025-02-11 16:06:40|6065.44|6064.94|6065.94|6065.44|6066.19|6065.69|6065.44|6064.94|305
1739290010000|2025-02-11 16:06:50|6065.69|6065.19|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|253
1739290020000|2025-02-11 16:07:00|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|196
1739290030000|2025-02-11 16:07:10|6065.44|6064.94|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|116
1739290040000|2025-02-11 16:07:20|6065.94|6065.44|6066.19|6065.69|6066.19|6065.69|6065.69|6065.19|220
1739290050000|2025-02-11 16:07:30|6065.94|6065.44|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|172
1739290060000|2025-02-11 16:07:40|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|142
1739290070000|2025-02-11 16:07:50|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|162
1739290080000|2025-02-11 16:08:00|6066.19|6065.69|6065.69|6065.19|6066.19|6065.69|6065.69|6065.19|158
1739290090000|2025-02-11 16:08:10|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|90
1739290100000|2025-02-11 16:08:20|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|329
1739290110000|2025-02-11 16:08:30|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|177
1739290120000|2025-02-11 16:08:40|6065.94|6065.44|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|123
1739290130000|2025-02-11 16:08:50|6065.94|6065.44|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|228
1739290140000|2025-02-11 16:09:00|6065.69|6065.19|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|196
1739290150000|2025-02-11 16:09:10|6066.19|6065.69|6065.94|6065.44|6066.44|6065.94|6065.94|6065.44|289
1739290160000|2025-02-11 16:09:20|6065.69|6065.19|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|165
1739290170000|2025-02-11 16:09:30|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|175
1739290180000|2025-02-11 16:09:40|6065.44|6064.94|6064.94|6064.44|6065.44|6064.94|6064.69|6064.19|410
1739290190000|2025-02-11 16:09:50|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|107
1739290200000|2025-02-11 16:10:00|6065.19|6064.69|6065.44|6064.94|6065.94|6065.44|6065.19|6064.69|298
1739290210000|2025-02-11 16:10:10|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|221
1739290220000|2025-02-11 16:10:20|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|94
1739290230000|2025-02-11 16:10:30|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|269
1739290240000|2025-02-11 16:10:40|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|212
1739290250000|2025-02-11 16:10:50|||||||||14
1739290260000|2025-02-11 16:11:00|6065.19|6064.69|6065.69|6065.19|6065.69|6065.19|6065.19|6064.69|200
1739290270000|2025-02-11 16:11:10|6065.44|6064.94|6065.44|6064.94|6065.44|6064.94|6064.94|6064.44|479
1739290280000|2025-02-11 16:11:20|6065.19|6064.69|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|162
1739290290000|2025-02-11 16:11:30|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|6064.19|6063.69|432
1739290300000|2025-02-11 16:11:40|6064.44|6063.94|6064.19|6063.69|6064.44|6063.94|6064.19|6063.69|220
1739290310000|2025-02-11 16:11:50|6064.44|6063.94|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|168
1739290320000|2025-02-11 16:12:00|6064.94|6064.44|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|245
1739290330000|2025-02-11 16:12:10|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|130
1739290340000|2025-02-11 16:12:20|6064.94|6064.44|6064.44|6063.94|6064.94|6064.44|6064.44|6063.94|177
1739290350000|2025-02-11 16:12:30|6064.31|6063.81|6064.69|6064.19|6064.69|6064.19|6063.94|6063.44|388
1739290360000|2025-02-11 16:12:40|6064.94|6064.44|6065.19|6064.69|6065.19|6064.69|6064.69|6064.19|205
1739290370000|2025-02-11 16:12:50|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|246
1739290380000|2025-02-11 16:13:00|6064.44|6063.94|6064.19|6063.69|6064.69|6064.19|6064.19|6063.69|183
1739290390000|2025-02-11 16:13:10|6064.31|6063.81|6064.44|6063.94|6064.44|6063.94|6064.19|6063.69|140
1739290400000|2025-02-11 16:13:20|6064.19|6063.69|6064.69|6064.19|6064.69|6064.19|6064.19|6063.69|69
1739290410000|2025-02-11 16:13:30|6064.44|6063.94|6064.56|6064.06|6064.69|6064.19|6064.44|6063.94|138
1739290420000|2025-02-11 16:13:40|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.44|6063.94|287
1739290430000|2025-02-11 16:13:50|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|101
1739290440000|2025-02-11 16:14:00|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|139
1739290450000|2025-02-11 16:14:10|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|162
1739290460000|2025-02-11 16:14:20|6064.94|6064.44|6065.19|6064.69|6065.44|6064.94|6064.69|6064.19|208
1739290470000|2025-02-11 16:14:30|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|183
1739290480000|2025-02-11 16:14:40|||||||||94
1739290490000|2025-02-11 16:14:50|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.19|6064.69|145
1739290500000|2025-02-11 16:15:00|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|221
1739290510000|2025-02-11 16:15:10|6065.94|6065.44|6065.94|6065.44|6066.19|6065.69|6065.69|6065.19|277
1739290520000|2025-02-11 16:15:20|6066.19|6065.69|6066.69|6066.19|6066.69|6066.19|6065.94|6065.44|355
1739290530000|2025-02-11 16:15:30|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|142
1739290540000|2025-02-11 16:15:40|6066.69|6066.19|6066.69|6066.19|6066.69|6066.19|6066.44|6065.94|285
1739290550000|2025-02-11 16:15:50|6066.44|6065.94|6065.44|6064.94|6066.44|6065.94|6065.44|6064.94|437
1739290560000|2025-02-11 16:16:00|6065.69|6065.19|6064.69|6064.19|6065.69|6065.19|6064.44|6063.94|494
1739290570000|2025-02-11 16:16:10|6064.44|6063.94|6064.44|6063.94|6064.69|6064.19|6064.19|6063.69|266
1739290580000|2025-02-11 16:16:20|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|151
1739290590000|2025-02-11 16:16:30|6064.44|6063.94|6064.94|6064.44|6064.94|6064.44|6064.44|6063.94|159
1739290600000|2025-02-11 16:16:40|6065.19|6064.69|6064.94|6064.44|6065.19|6064.69|6064.69|6064.19|192
1739290610000|2025-02-11 16:16:50|6064.69|6064.19|6065.19|6064.69|6065.19|6064.69|6064.69|6064.19|139
1739290620000|2025-02-11 16:17:00|6065.44|6064.94|6065.94|6065.44|6066.19|6065.69|6065.44|6064.94|475
1739290630000|2025-02-11 16:17:10|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|151
1739290640000|2025-02-11 16:17:20|6065.44|6064.94|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|399
1739290650000|2025-02-11 16:17:30|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.19|6064.69|233
1739290660000|2025-02-11 16:17:40|6065.69|6065.19|6064.94|6064.44|6065.69|6065.19|6064.94|6064.44|151
1739290670000|2025-02-11 16:17:50|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|214
1739290680000|2025-02-11 16:18:00|6064.94|6064.44|6065.69|6065.19|6065.69|6065.19|6064.69|6064.19|254
1739290690000|2025-02-11 16:18:10|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|102
1739290700000|2025-02-11 16:18:20|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|119
1739290710000|2025-02-11 16:18:30|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|181
1739290720000|2025-02-11 16:18:40|6065.69|6065.19|6065.44|6064.94|6065.94|6065.44|6065.44|6064.94|171
1739290730000|2025-02-11 16:18:50|6065.69|6065.19|6065.44|6064.94|6065.69|6065.19|6065.19|6064.69|233
1739290740000|2025-02-11 16:19:00|6065.69|6065.19|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|188
1739290750000|2025-02-11 16:19:10|6064.69|6064.19|6065.69|6065.19|6065.69|6065.19|6064.69|6064.19|519
1739290760000|2025-02-11 16:19:20|6065.44|6064.94|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|166
1739290770000|2025-02-11 16:19:30|||||||||37
1739290780000|2025-02-11 16:19:40|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|162
1739290790000|2025-02-11 16:19:50|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|113
1739290800000|2025-02-11 16:20:00|6065.94|6065.44|6066.44|6065.94|6066.44|6065.94|6065.69|6065.19|485
1739290810000|2025-02-11 16:20:10|6066.19|6065.69|6066.69|6066.19|6066.94|6066.44|6066.19|6065.69|227
1739290820000|2025-02-11 16:20:20|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|158
1739290830000|2025-02-11 16:20:30|6066.19|6065.69|6065.94|6065.44|6066.44|6065.94|6065.69|6065.19|313
1739290840000|2025-02-11 16:20:40|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|166
1739290850000|2025-02-11 16:20:50|6065.94|6065.44|6066.19|6065.69|6066.44|6065.94|6065.94|6065.44|140
1739290860000|2025-02-11 16:21:00|6066.44|6065.94|6066.69|6066.19|6066.69|6066.19|6066.44|6065.94|97
1739290870000|2025-02-11 16:21:10|6066.44|6065.94|6065.94|6065.44|6066.69|6066.19|6065.94|6065.44|163
1739290880000|2025-02-11 16:21:20|6066.19|6065.69|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|149
1739290890000|2025-02-11 16:21:30|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|115
1739290900000|2025-02-11 16:21:40|6065.94|6065.44|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|104
1739290910000|2025-02-11 16:21:50|6065.69|6065.19|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|156
1739290920000|2025-02-11 16:22:00|6065.69|6065.19|6066.19|6065.69|6066.19|6065.69|6065.69|6065.19|123
1739290930000|2025-02-11 16:22:10|6065.94|6065.44|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|46
1739290940000|2025-02-11 16:22:20|6065.94|6065.44|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|188
1739290950000|2025-02-11 16:22:30|6065.94|6065.44|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|83
1739290960000|2025-02-11 16:22:40|6066.44|6065.94|6066.44|6065.94|6066.69|6066.19|6066.44|6065.94|115
1739290970000|2025-02-11 16:22:50|6066.19|6065.69|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|131
1739290980000|2025-02-11 16:23:00|6066.44|6065.94|6066.69|6066.19|6066.94|6066.44|6066.19|6065.69|266
1739290990000|2025-02-11 16:23:10|6066.94|6066.44|6066.44|6065.94|6066.94|6066.44|6066.44|6065.94|159
1739291000000|2025-02-11 16:23:20|6066.69|6066.19|6066.94|6066.44|6066.94|6066.44|6066.69|6066.19|133
1739291010000|2025-02-11 16:23:30|6066.69|6066.19|6066.19|6065.69|6066.69|6066.19|6065.94|6065.44|269
1739291020000|2025-02-11 16:23:40|6066.44|6065.94|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|149
1739291030000|2025-02-11 16:23:50|6066.44|6065.94|6066.69|6066.19|6066.69|6066.19|6066.19|6065.69|195
1739291040000|2025-02-11 16:24:00|6066.94|6066.44|6066.69|6066.19|6066.94|6066.44|6066.44|6065.94|188
1739291050000|2025-02-11 16:24:10|6066.44|6065.94|6066.19|6065.69|6066.69|6066.19|6066.19|6065.69|92
1739291060000|2025-02-11 16:24:20|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.19|6065.69|261
1739291070000|2025-02-11 16:24:30|6066.69|6066.19|6066.69|6066.19|6066.69|6066.19|6066.44|6065.94|149
1739291080000|2025-02-11 16:24:40|6066.56|6066.06|6066.44|6065.94|6066.69|6066.19|6066.44|6065.94|133
1739291090000|2025-02-11 16:24:50|6066.19|6065.69|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|108
1739291100000|2025-02-11 16:25:00|6066.44|6065.94|6066.19|6065.69|6066.44|6065.94|6065.94|6065.44|212
1739291110000|2025-02-11 16:25:10|6065.94|6065.44|6066.44|6065.94|6066.44|6065.94|6065.94|6065.44|177
1739291120000|2025-02-11 16:25:20|6066.69|6066.19|6066.69|6066.19|6066.69|6066.19|6066.44|6065.94|184
1739291130000|2025-02-11 16:25:30|6066.44|6065.94|6066.69|6066.19|6066.69|6066.19|6066.44|6065.94|185
1739291140000|2025-02-11 16:25:40|6066.94|6066.44|6066.44|6065.94|6066.94|6066.44|6066.44|6065.94|328
1739291150000|2025-02-11 16:25:50|6066.69|6066.19|6066.69|6066.19|6066.69|6066.19|6066.69|6066.19|42
1739291160000|2025-02-11 16:26:00|6066.94|6066.44|6066.94|6066.44|6066.94|6066.44|6066.69|6066.19|143
1739291170000|2025-02-11 16:26:10|6066.69|6066.19|6066.94|6066.44|6066.94|6066.44|6066.69|6066.19|144
1739291180000|2025-02-11 16:26:20|6067.19|6066.69|6067.44|6066.94|6067.44|6066.94|6066.94|6066.44|351
1739291190000|2025-02-11 16:26:30|6067.19|6066.69|6067.19|6066.69|6067.44|6066.94|6067.19|6066.69|271
1739291200000|2025-02-11 16:26:40|6067.44|6066.94|6067.44|6066.94|6067.44|6066.94|6067.19|6066.69|266
1739291210000|2025-02-11 16:26:50|6067.31|6066.81|6067.19|6066.69|6067.44|6066.94|6067.19|6066.69|150
1739291220000|2025-02-11 16:27:00|6067.44|6066.94|6067.69|6067.19|6067.94|6067.44|6067.44|6066.94|512
1739291230000|2025-02-11 16:27:10|6067.44|6066.94|6067.44|6066.94|6067.44|6066.94|6067.44|6066.94|96
1739291240000|2025-02-11 16:27:20|6067.19|6066.69|6067.19|6066.69|6067.19|6066.69|6067.19|6066.69|164
1739291250000|2025-02-11 16:27:30|6066.94|6066.44|6066.69|6066.19|6066.94|6066.44|6066.69|6066.19|276
1739291260000|2025-02-11 16:27:40|6066.44|6065.94|6065.94|6065.44|6066.69|6066.19|6065.94|6065.44|309
1739291270000|2025-02-11 16:27:50|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|159
1739291280000|2025-02-11 16:28:00|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|422
1739291290000|2025-02-11 16:28:10|6065.44|6064.94|6065.94|6065.44|6065.94|6065.44|6065.44|6064.94|195
1739291300000|2025-02-11 16:28:20|6065.69|6065.19|6065.94|6065.44|6066.19|6065.69|6065.69|6065.19|160
1739291310000|2025-02-11 16:28:30|6065.69|6065.19|6066.19|6065.69|6066.19|6065.69|6065.69|6065.19|219
1739291320000|2025-02-11 16:28:40|6065.94|6065.44|6066.44|6065.94|6066.44|6065.94|6065.94|6065.44|96
1739291330000|2025-02-11 16:28:50|6066.19|6065.69|6064.94|6064.44|6066.19|6065.69|6064.69|6064.19|1344
1739291340000|2025-02-11 16:29:00|6064.69|6064.19|6063.94|6063.44|6065.19|6064.69|6063.69|6063.19|813
1739291350000|2025-02-11 16:29:10|6064.19|6063.69|6063.69|6063.19|6064.44|6063.94|6063.69|6063.19|956
1739291360000|2025-02-11 16:29:20|6063.44|6062.94|6063.69|6063.19|6063.94|6063.44|6063.44|6062.94|384
1739291370000|2025-02-11 16:29:30|6063.94|6063.44|6063.69|6063.19|6063.94|6063.44|6063.19|6062.69|742
1739291380000|2025-02-11 16:29:40|6063.44|6062.94|6063.69|6063.19|6063.69|6063.19|6063.19|6062.69|178
1739291390000|2025-02-11 16:29:50|6063.44|6062.94|6063.69|6063.19|6063.69|6063.19|6063.44|6062.94|237
1739291400000|2025-02-11 16:30:00|6063.94|6063.44|6064.44|6063.94|6065.19|6064.69|6063.94|6063.44|767
1739291410000|2025-02-11 16:30:10|6064.19|6063.69|6063.94|6063.44|6064.44|6063.94|6063.81|6063.31|346
1739291420000|2025-02-11 16:30:20|6064.19|6063.69|6064.19|6063.69|6064.44|6063.94|6063.94|6063.44|198
1739291430000|2025-02-11 16:30:30|6064.44|6063.94|6064.44|6063.94|6064.44|6063.94|6063.94|6063.44|259
1739291440000|2025-02-11 16:30:40|6064.19|6063.69|6063.94|6063.44|6064.19|6063.69|6063.94|6063.44|262
1739291450000|2025-02-11 16:30:50|6063.69|6063.19|6063.69|6063.19|6063.94|6063.44|6063.44|6062.94|420
1739291460000|2025-02-11 16:31:00|6063.44|6062.94|6062.94|6062.44|6063.44|6062.94|6062.94|6062.44|504
1739291470000|2025-02-11 16:31:10|6063.19|6062.69|6062.94|6062.44|6063.19|6062.69|6062.44|6061.94|696
1739291480000|2025-02-11 16:31:20|6063.19|6062.69|6063.69|6063.19|6063.94|6063.44|6062.94|6062.44|312
1739291490000|2025-02-11 16:31:30|6063.44|6062.94|6063.69|6063.19|6064.19|6063.69|6063.44|6062.94|360
1739291500000|2025-02-11 16:31:40|6063.44|6062.94|6063.44|6062.94|6063.69|6063.19|6063.19|6062.69|171
1739291510000|2025-02-11 16:31:50|6063.19|6062.69|6063.19|6062.69|6063.69|6063.19|6063.19|6062.69|238
1739291520000|2025-02-11 16:32:00|6063.44|6062.94|6064.44|6063.94|6064.44|6063.94|6063.19|6062.69|470
1739291530000|2025-02-11 16:32:10|6064.19|6063.69|6063.94|6063.44|6064.19|6063.69|6063.69|6063.19|260
1739291540000|2025-02-11 16:32:20|6063.69|6063.19|6063.69|6063.19|6063.94|6063.44|6063.69|6063.19|205
1739291550000|2025-02-11 16:32:30|6063.44|6062.94|6063.19|6062.69|6063.94|6063.44|6063.19|6062.69|338
1739291560000|2025-02-11 16:32:40|6063.44|6062.94|6063.94|6063.44|6063.94|6063.44|6063.19|6062.69|265
1739291570000|2025-02-11 16:32:50|6063.81|6063.31|6063.69|6063.19|6063.94|6063.44|6063.69|6063.19|162
1739291580000|2025-02-11 16:33:00|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|6063.69|6063.19|241
1739291590000|2025-02-11 16:33:10|6063.69|6063.19|6063.94|6063.44|6063.94|6063.44|6063.69|6063.19|250
1739291600000|2025-02-11 16:33:20|6064.19|6063.69|6063.69|6063.19|6064.19|6063.69|6063.69|6063.19|194
1739291610000|2025-02-11 16:33:30|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|6063.69|6063.19|116
1739291620000|2025-02-11 16:33:40|6064.19|6063.69|6063.44|6062.94|6064.19|6063.69|6063.44|6062.94|253
1739291630000|2025-02-11 16:33:50|6063.69|6063.19|6063.69|6063.19|6063.94|6063.44|6063.69|6063.19|137
1739291640000|2025-02-11 16:34:00|6063.94|6063.44|6063.44|6062.94|6063.94|6063.44|6063.19|6062.69|233
1739291650000|2025-02-11 16:34:10|6063.19|6062.69|6063.19|6062.69|6063.19|6062.69|6062.69|6062.19|317
1739291660000|2025-02-11 16:34:20|6062.94|6062.44|6063.44|6062.94|6063.44|6062.94|6062.94|6062.44|209
1739291670000|2025-02-11 16:34:30|6063.19|6062.69|6063.19|6062.69|6063.44|6062.94|6063.19|6062.69|180
1739291680000|2025-02-11 16:34:40|6063.44|6062.94|6063.69|6063.19|6063.94|6063.44|6063.44|6062.94|141
1739291690000|2025-02-11 16:34:50|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|6063.44|6062.94|134
1739291700000|2025-02-11 16:35:00|6063.69|6063.19|6063.94|6063.44|6064.19|6063.69|6063.69|6063.19|326
1739291710000|2025-02-11 16:35:10|6063.69|6063.19|6063.94|6063.44|6064.19|6063.69|6063.69|6063.19|192
1739291720000|2025-02-11 16:35:20|6064.19|6063.69|6064.19|6063.69|6064.19|6063.69|6063.94|6063.44|223
1739291730000|2025-02-11 16:35:30|6063.94|6063.44|6064.44|6063.94|6064.44|6063.94|6063.94|6063.44|269
1739291740000|2025-02-11 16:35:40|6064.19|6063.69|6064.69|6064.19|6064.69|6064.19|6064.19|6063.69|340
1739291750000|2025-02-11 16:35:50|6064.81|6064.31|6064.94|6064.44|6065.19|6064.69|6064.69|6064.19|258
1739291760000|2025-02-11 16:36:00|6065.19|6064.69|6065.69|6065.19|6065.69|6065.19|6064.94|6064.44|448
1739291770000|2025-02-11 16:36:10|6065.44|6064.94|6065.44|6064.94|6065.44|6064.94|6065.44|6064.94|127
1739291780000|2025-02-11 16:36:20|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|175
1739291790000|2025-02-11 16:36:30|6065.19|6064.69|6064.19|6063.69|6065.19|6064.69|6064.19|6063.69|317
1739291800000|2025-02-11 16:36:40|6064.44|6063.94|6064.44|6063.94|6064.69|6064.19|6064.44|6063.94|160
1739291810000|2025-02-11 16:36:50|6064.69|6064.19|6064.44|6063.94|6064.69|6064.19|6064.44|6063.94|239
1739291820000|2025-02-11 16:37:00|6064.19|6063.69|6063.19|6062.69|6064.44|6063.94|6063.19|6062.69|350
1739291830000|2025-02-11 16:37:10|6062.94|6062.44|6063.19|6062.69|6063.19|6062.69|6062.94|6062.44|363
1739291840000|2025-02-11 16:37:20|6062.94|6062.44|6062.19|6061.69|6063.19|6062.69|6062.19|6061.69|673
1739291850000|2025-02-11 16:37:30|6062.44|6061.94|6062.69|6062.19|6062.69|6062.19|6062.44|6061.94|350
1739291860000|2025-02-11 16:37:40|6062.44|6061.94|6062.69|6062.19|6062.94|6062.44|6062.44|6061.94|385
1739291870000|2025-02-11 16:37:50|6062.81|6062.31|6063.94|6063.44|6063.94|6063.44|6062.81|6062.31|517
1739291880000|2025-02-11 16:38:00|6063.69|6063.19|6063.69|6063.19|6063.94|6063.44|6063.44|6062.94|238
1739291890000|2025-02-11 16:38:10|6063.44|6062.94|6063.94|6063.44|6063.94|6063.44|6063.19|6062.69|192
1739291900000|2025-02-11 16:38:20|6064.19|6063.69|6064.19|6063.69|6064.19|6063.69|6063.94|6063.44|145
1739291910000|2025-02-11 16:38:30|6063.94|6063.44|6064.69|6064.19|6064.94|6064.44|6063.94|6063.44|225
1739291920000|2025-02-11 16:38:40|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|177
1739291930000|2025-02-11 16:38:50|6064.44|6063.94|6064.94|6064.44|6065.19|6064.69|6064.44|6063.94|178
1739291940000|2025-02-11 16:39:00|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|6064.94|6064.44|262
1739291950000|2025-02-11 16:39:10|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.19|6064.69|287
1739291960000|2025-02-11 16:39:20|6065.19|6064.69|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|53
1739291970000|2025-02-11 16:39:30|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.19|6064.69|163
1739291980000|2025-02-11 16:39:40|6065.44|6064.94|6065.44|6064.94|6066.44|6065.94|6065.44|6064.94|869
1739291990000|2025-02-11 16:39:50|6065.69|6065.19|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|301
1739292000000|2025-02-11 16:40:00|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|105
1739292010000|2025-02-11 16:40:10|6066.19|6065.69|6066.69|6066.19|6066.69|6066.19|6066.19|6065.69|252
1739292020000|2025-02-11 16:40:20|6066.44|6065.94|6066.44|6065.94|6066.69|6066.19|6066.44|6065.94|222
1739292030000|2025-02-11 16:40:30|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|140
1739292040000|2025-02-11 16:40:40|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.19|6065.69|203
1739292050000|2025-02-11 16:40:50|6066.69|6066.19|6066.44|6065.94|6066.69|6066.19|6066.44|6065.94|244
1739292060000|2025-02-11 16:41:00|6066.69|6066.19|6066.44|6065.94|6066.69|6066.19|6066.44|6065.94|214
1739292070000|2025-02-11 16:41:10|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|124
1739292080000|2025-02-11 16:41:20|6066.06|6065.56|6066.06|6065.56|6066.06|6065.56|6066.06|6065.56|114
1739292090000|2025-02-11 16:41:30|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|81
1739292100000|2025-02-11 16:41:40|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|182
1739292110000|2025-02-11 16:41:50|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|101
1739292120000|2025-02-11 16:42:00|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|116
1739292130000|2025-02-11 16:42:10|6065.31|6064.81|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|221
1739292140000|2025-02-11 16:42:20|6065.44|6064.94|6064.69|6064.19|6065.44|6064.94|6064.69|6064.19|194
1739292150000|2025-02-11 16:42:30|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|247
1739292160000|2025-02-11 16:42:40|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|100
1739292170000|2025-02-11 16:42:50|6065.19|6064.69|6065.31|6064.81|6065.44|6064.94|6065.19|6064.69|108
1739292180000|2025-02-11 16:43:00|6065.44|6064.94|6065.19|6064.69|6065.69|6065.19|6065.19|6064.69|143
1739292190000|2025-02-11 16:43:10|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|132
1739292200000|2025-02-11 16:43:20|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.19|6064.69|213
1739292210000|2025-02-11 16:43:30|6065.69|6065.19|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|121
1739292220000|2025-02-11 16:43:40|6065.69|6065.19|6065.69|6065.19|6066.19|6065.69|6065.56|6065.06|212
1739292230000|2025-02-11 16:43:50|6065.94|6065.44|6065.69|6065.19|6066.19|6065.69|6065.69|6065.19|134
1739292240000|2025-02-11 16:44:00|6065.94|6065.44|6065.44|6064.94|6065.94|6065.44|6065.19|6064.69|203
1739292250000|2025-02-11 16:44:10|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|138
1739292260000|2025-02-11 16:44:20|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|139
1739292270000|2025-02-11 16:44:30|||||||||57
1739292280000|2025-02-11 16:44:40|6066.19|6065.69|6065.94|6065.44|6066.44|6065.94|6065.94|6065.44|89
1739292290000|2025-02-11 16:44:50|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|127
1739292300000|2025-02-11 16:45:00|6066.44|6065.94|6066.44|6065.94|6066.69|6066.19|6066.19|6065.69|462
1739292310000|2025-02-11 16:45:10|6066.19|6065.69|6066.44|6065.94|6066.69|6066.19|6066.19|6065.69|106
1739292320000|2025-02-11 16:45:20|6066.69|6066.19|6066.44|6065.94|6066.69|6066.19|6066.44|6065.94|81
1739292330000|2025-02-11 16:45:30|6066.19|6065.69|6066.44|6065.94|6066.44|6065.94|6066.19|6065.69|153
1739292340000|2025-02-11 16:45:40|6066.19|6065.69|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|86
1739292350000|2025-02-11 16:45:50|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.19|6065.69|177
1739292360000|2025-02-11 16:46:00|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.69|6065.19|254
1739292370000|2025-02-11 16:46:10|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|104
1739292380000|2025-02-11 16:46:20|6066.19|6065.69|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|150
1739292390000|2025-02-11 16:46:30|6066.44|6065.94|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|110
1739292400000|2025-02-11 16:46:40|6065.94|6065.44|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|57
1739292410000|2025-02-11 16:46:50|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.19|6065.69|82
1739292420000|2025-02-11 16:47:00|6066.19|6065.69|6066.44|6065.94|6066.69|6066.19|6066.19|6065.69|144
1739292430000|2025-02-11 16:47:10|6066.19|6065.69|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|204
1739292440000|2025-02-11 16:47:20|6066.06|6065.56|6065.69|6065.19|6066.19|6065.69|6065.69|6065.19|244
1739292450000|2025-02-11 16:47:30|6065.44|6064.94|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|130
1739292460000|2025-02-11 16:47:40|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|210
1739292470000|2025-02-11 16:47:50|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|81
1739292480000|2025-02-11 16:48:00|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|197
1739292490000|2025-02-11 16:48:10|6065.44|6064.94|6064.94|6064.44|6065.44|6064.94|6064.94|6064.44|209
1739292500000|2025-02-11 16:48:20|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|135
1739292510000|2025-02-11 16:48:30|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|118
1739292520000|2025-02-11 16:48:40|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|130
1739292530000|2025-02-11 16:48:50|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|138
1739292540000|2025-02-11 16:49:00|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|88
1739292550000|2025-02-11 16:49:10|6065.19|6064.69|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|138
1739292560000|2025-02-11 16:49:20|6064.69|6064.19|6064.44|6063.94|6064.69|6064.19|6064.44|6063.94|191
1739292570000|2025-02-11 16:49:30|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|147
1739292580000|2025-02-11 16:49:40|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|107
1739292590000|2025-02-11 16:49:50|6064.44|6063.94|6064.44|6063.94|6064.44|6063.94|6064.19|6063.69|183
1739292600000|2025-02-11 16:50:00|6064.69|6064.19|6064.44|6063.94|6064.69|6064.19|6064.44|6063.94|206
1739292610000|2025-02-11 16:50:10|6064.69|6064.19|6064.44|6063.94|6064.69|6064.19|6064.19|6063.69|176
1739292620000|2025-02-11 16:50:20|6064.19|6063.69|6063.94|6063.44|6064.19|6063.69|6063.94|6063.44|146
1739292630000|2025-02-11 16:50:30|6064.19|6063.69|6063.19|6062.69|6064.19|6063.69|6063.19|6062.69|353
1739292640000|2025-02-11 16:50:40|6063.44|6062.94|6063.44|6062.94|6063.69|6063.19|6063.44|6062.94|165
1739292650000|2025-02-11 16:50:50|6063.19|6062.69|6062.69|6062.19|6063.44|6062.94|6062.69|6062.19|314
1739292660000|2025-02-11 16:51:00|6062.94|6062.44|6062.94|6062.44|6063.19|6062.69|6062.69|6062.19|403
1739292670000|2025-02-11 16:51:10|6063.19|6062.69|6062.44|6061.94|6063.19|6062.69|6062.44|6061.94|330
1739292680000|2025-02-11 16:51:20|6062.19|6061.69|6062.19|6061.69|6062.69|6062.19|6061.94|6061.44|348
1739292690000|2025-02-11 16:51:30|6061.94|6061.44|6062.19|6061.69|6062.44|6061.94|6061.94|6061.44|246
1739292700000|2025-02-11 16:51:40|6061.94|6061.44|6061.94|6061.44|6062.19|6061.69|6061.94|6061.44|222
1739292710000|2025-02-11 16:51:50|6062.19|6061.69|6062.19|6061.69|6062.44|6061.94|6061.94|6061.44|272
1739292720000|2025-02-11 16:52:00|6062.44|6061.94|6061.94|6061.44|6062.44|6061.94|6061.69|6061.19|326
1739292730000|2025-02-11 16:52:10|6062.19|6061.69|6062.69|6062.19|6062.94|6062.44|6061.94|6061.44|268
1739292740000|2025-02-11 16:52:20|6062.44|6061.94|6061.94|6061.44|6062.56|6062.06|6061.94|6061.44|236
1739292750000|2025-02-11 16:52:30|6061.44|6060.94|6061.19|6060.69|6061.44|6060.94|6060.69|6060.19|798
1739292760000|2025-02-11 16:52:40|6060.94|6060.44|6061.19|6060.69|6061.19|6060.69|6060.94|6060.44|320
1739292770000|2025-02-11 16:52:50|6060.94|6060.44|6060.94|6060.44|6061.19|6060.69|6060.94|6060.44|205
1739292780000|2025-02-11 16:53:00|6060.69|6060.19|6060.69|6060.19|6060.69|6060.19|6060.44|6059.94|430
1739292790000|2025-02-11 16:53:10|6060.94|6060.44|6061.69|6061.19|6061.69|6061.19|6060.69|6060.19|518
1739292800000|2025-02-11 16:53:20|6061.44|6060.94|6061.69|6061.19|6061.94|6061.44|6061.44|6060.94|199
1739292810000|2025-02-11 16:53:30|6061.44|6060.94|6061.69|6061.19|6061.69|6061.19|6061.44|6060.94|303
1739292820000|2025-02-11 16:53:40|6061.44|6060.94|6061.69|6061.19|6061.69|6061.19|6061.44|6060.94|137
1739292830000|2025-02-11 16:53:50|6061.94|6061.44|6061.69|6061.19|6061.94|6061.44|6061.44|6060.94|300
1739292840000|2025-02-11 16:54:00|6061.44|6060.94|6060.94|6060.44|6061.69|6061.19|6060.94|6060.44|146
1739292850000|2025-02-11 16:54:10|6061.19|6060.69|6061.19|6060.69|6061.19|6060.69|6060.94|6060.44|126
1739292860000|2025-02-11 16:54:20|6060.94|6060.44|6060.69|6060.19|6061.19|6060.69|6060.19|6059.69|469
1739292870000|2025-02-11 16:54:30|6060.44|6059.94|6060.19|6059.69|6060.44|6059.94|6060.19|6059.69|199
1739292880000|2025-02-11 16:54:40|6059.94|6059.44|6060.19|6059.69|6060.19|6059.69|6059.94|6059.44|400
1739292890000|2025-02-11 16:54:50|6060.06|6059.56|6059.94|6059.44|6060.19|6059.69|6059.94|6059.44|283
1739292900000|2025-02-11 16:55:00|6059.69|6059.19|6058.94|6058.44|6059.69|6059.19|6058.94|6058.44|653
1739292910000|2025-02-11 16:55:10|6058.69|6058.19|6058.94|6058.44|6059.19|6058.69|6058.69|6058.19|875
1739292920000|2025-02-11 16:55:20|6059.19|6058.69|6059.19|6058.69|6059.19|6058.69|6058.94|6058.44|411
1739292930000|2025-02-11 16:55:30|6058.94|6058.44|6059.19|6058.69|6059.19|6058.69|6058.94|6058.44|238
1739292940000|2025-02-11 16:55:40|6059.06|6058.56|6058.44|6057.94|6059.06|6058.56|6058.19|6057.69|882
1739292950000|2025-02-11 16:55:50|6058.19|6057.69|6059.44|6058.94|6059.44|6058.94|6058.19|6057.69|622
1739292960000|2025-02-11 16:56:00|6059.19|6058.69|6059.69|6059.19|6060.44|6059.94|6059.19|6058.69|746
1739292970000|2025-02-11 16:56:10|6059.94|6059.44|6060.44|6059.94|6060.44|6059.94|6059.94|6059.44|235
1739292980000|2025-02-11 16:56:20|6060.19|6059.69|6059.69|6059.19|6060.44|6059.94|6059.69|6059.19|424
1739292990000|2025-02-11 16:56:30|6059.94|6059.44|6059.44|6058.94|6059.94|6059.44|6059.19|6058.69|345
1739293000000|2025-02-11 16:56:40|6059.69|6059.19|6059.44|6058.94|6059.69|6059.19|6059.44|6058.94|320
1739293010000|2025-02-11 16:56:50|6059.19|6058.69|6059.19|6058.69|6059.44|6058.94|6059.19|6058.69|102
1739293020000|2025-02-11 16:57:00|6059.44|6058.94|6059.19|6058.69|6059.44|6058.94|6058.94|6058.44|259
1739293030000|2025-02-11 16:57:10|6059.06|6058.56|6058.69|6058.19|6059.06|6058.56|6058.19|6057.69|562
1739293040000|2025-02-11 16:57:20|6058.44|6057.94|6058.69|6058.19|6059.19|6058.69|6058.44|6057.94|340
1739293050000|2025-02-11 16:57:30|6058.94|6058.44|6058.94|6058.44|6059.44|6058.94|6058.94|6058.44|351
1739293060000|2025-02-11 16:57:40|6059.19|6058.69|6059.19|6058.69|6059.19|6058.69|6058.94|6058.44|205
1739293070000|2025-02-11 16:57:50|6059.44|6058.94|6059.94|6059.44|6060.19|6059.69|6059.44|6058.94|448
1739293080000|2025-02-11 16:58:00|6060.19|6059.69|6059.94|6059.44|6060.69|6060.19|6059.94|6059.44|673
1739293090000|2025-02-11 16:58:10|6059.69|6059.19|6059.69|6059.19|6059.94|6059.44|6059.69|6059.19|307
1739293100000|2025-02-11 16:58:20|6059.94|6059.44|6059.44|6058.94|6059.94|6059.44|6059.44|6058.94|190
1739293110000|2025-02-11 16:58:30|6059.19|6058.69|6059.44|6058.94|6059.44|6058.94|6058.94|6058.44|374
1739293120000|2025-02-11 16:58:40|6059.69|6059.19|6059.44|6058.94|6059.69|6059.19|6059.19|6058.69|257
1739293130000|2025-02-11 16:58:50|6059.69|6059.19|6059.94|6059.44|6059.94|6059.44|6059.19|6058.69|215
1739293140000|2025-02-11 16:59:00|6060.19|6059.69|6060.69|6060.19|6060.69|6060.19|6059.94|6059.44|492
1739293150000|2025-02-11 16:59:10|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|6060.19|6059.69|307
1739293160000|2025-02-11 16:59:20|6060.19|6059.69|6059.94|6059.44|6060.44|6059.94|6059.94|6059.44|205
1739293170000|2025-02-11 16:59:30|||||||||63
1739293180000|2025-02-11 16:59:40|6059.69|6059.19|6059.94|6059.44|6060.19|6059.69|6059.69|6059.19|167
1739293190000|2025-02-11 16:59:50|6059.69|6059.19|6059.69|6059.19|6060.19|6059.69|6059.69|6059.19|135
1739293200000|2025-02-11 17:00:00|6059.44|6058.94|6058.44|6057.94|6059.69|6059.19|6057.44|6056.94|2692
1739293210000|2025-02-11 17:00:10|6058.19|6057.69|6057.94|6057.44|6058.44|6057.94|6057.94|6057.44|668
1739293220000|2025-02-11 17:00:20|6058.19|6057.69|6057.94|6057.44|6058.19|6057.69|6057.94|6057.44|304
1739293230000|2025-02-11 17:00:30|6058.19|6057.69|6058.19|6057.69|6058.44|6057.94|6058.19|6057.69|335
1739293240000|2025-02-11 17:00:40|6058.44|6057.94|6058.44|6057.94|6058.69|6058.19|6058.19|6057.69|605
1739293250000|2025-02-11 17:00:50|6058.69|6058.19|6059.19|6058.69|6059.19|6058.69|6058.69|6058.19|291
1739293260000|2025-02-11 17:01:00|6059.44|6058.94|6059.44|6058.94|6059.94|6059.44|6059.44|6058.94|451
1739293270000|2025-02-11 17:01:10|6059.19|6058.69|6058.94|6058.44|6059.44|6058.94|6058.69|6058.19|333
1739293280000|2025-02-11 17:01:20|6058.69|6058.19|6058.94|6058.44|6058.94|6058.44|6058.69|6058.19|168
1739293290000|2025-02-11 17:01:30|6058.69|6058.19|6058.19|6057.69|6058.69|6058.19|6057.94|6057.44|539
1739293300000|2025-02-11 17:01:40|6058.44|6057.94|6058.19|6057.69|6058.44|6057.94|6058.19|6057.69|311
1739293310000|2025-02-11 17:01:50|6057.94|6057.44|6058.19|6057.69|6058.44|6057.94|6057.94|6057.44|316
1739293320000|2025-02-11 17:02:00|6057.94|6057.44|6058.19|6057.69|6058.44|6057.94|6057.94|6057.44|324
1739293330000|2025-02-11 17:02:10|6057.94|6057.44|6057.69|6057.19|6058.19|6057.69|6057.69|6057.19|351
1739293340000|2025-02-11 17:02:20|6057.94|6057.44|6057.44|6056.94|6057.94|6057.44|6057.44|6056.94|422
1739293350000|2025-02-11 17:02:30|6057.19|6056.69|6057.44|6056.94|6057.94|6057.44|6057.19|6056.69|435
1739293360000|2025-02-11 17:02:40|6057.19|6056.69|6056.94|6056.44|6057.19|6056.69|6056.69|6056.19|538
1739293370000|2025-02-11 17:02:50|6056.69|6056.19|6057.44|6056.94|6057.44|6056.94|6056.69|6056.19|339
1739293380000|2025-02-11 17:03:00|6057.19|6056.69|6056.44|6055.94|6057.44|6056.94|6056.44|6055.94|978
1739293390000|2025-02-11 17:03:10|6056.19|6055.69|6057.19|6056.69|6057.19|6056.69|6056.19|6055.69|561
1739293400000|2025-02-11 17:03:20|6057.44|6056.94|6057.69|6057.19|6058.19|6057.69|6057.44|6056.94|621
1739293410000|2025-02-11 17:03:30|6057.94|6057.44|6057.44|6056.94|6057.94|6057.44|6057.44|6056.94|221
1739293420000|2025-02-11 17:03:40|6057.19|6056.69|6057.19|6056.69|6057.19|6056.69|6056.94|6056.44|383
1739293430000|2025-02-11 17:03:50|6056.69|6056.19|6055.94|6055.44|6056.94|6056.44|6055.94|6055.44|945
1739293440000|2025-02-11 17:04:00|6056.19|6055.69|6056.19|6055.69|6056.44|6055.94|6055.94|6055.44|568
1739293450000|2025-02-11 17:04:10|6056.44|6055.94|6055.94|6055.44|6056.44|6055.94|6055.94|6055.44|490
1739293460000|2025-02-11 17:04:20|6055.19|6054.69|6053.94|6053.44|6055.19|6054.69|6053.94|6053.44|2514
1739293470000|2025-02-11 17:04:30|6053.69|6053.19|6054.94|6054.44|6055.19|6054.69|6053.69|6053.19|1051
1739293480000|2025-02-11 17:04:40|6055.19|6054.69|6055.19|6054.69|6055.44|6054.94|6054.94|6054.44|607
1739293490000|2025-02-11 17:04:50|6054.94|6054.44|6055.19|6054.69|6055.44|6054.94|6054.94|6054.44|398
1739293500000|2025-02-11 17:05:00|6055.44|6054.94|6054.44|6053.94|6055.44|6054.94|6053.69|6053.19|847
1739293510000|2025-02-11 17:05:10|6054.69|6054.19|6054.19|6053.69|6055.19|6054.69|6053.94|6053.44|624
1739293520000|2025-02-11 17:05:20|6054.44|6053.94|6054.44|6053.94|6054.94|6054.44|6054.44|6053.94|400
1739293530000|2025-02-11 17:05:30|6054.69|6054.19|6055.19|6054.69|6055.44|6054.94|6054.44|6053.94|281
1739293540000|2025-02-11 17:05:40|6054.94|6054.44|6054.69|6054.19|6054.94|6054.44|6054.44|6053.94|534
1739293550000|2025-02-11 17:05:50|6054.44|6053.94|6054.44|6053.94|6055.19|6054.69|6054.44|6053.94|375
1739293560000|2025-02-11 17:06:00|6054.69|6054.19|6054.19|6053.69|6054.69|6054.19|6054.19|6053.69|246
1739293570000|2025-02-11 17:06:10|6053.94|6053.44|6053.94|6053.44|6054.19|6053.69|6053.94|6053.44|339
1739293580000|2025-02-11 17:06:20|6053.69|6053.19|6051.94|6051.44|6053.69|6053.19|6051.69|6051.19|2346
1739293590000|2025-02-11 17:06:30|6052.19|6051.69|6051.94|6051.44|6052.19|6051.69|6051.44|6050.94|934
1739293600000|2025-02-11 17:06:40|6051.69|6051.19|6052.69|6052.19|6052.69|6052.19|6051.69|6051.19|948
1739293610000|2025-02-11 17:06:50|6052.81|6052.31|6052.69|6052.19|6053.44|6052.94|6052.44|6051.94|690
1739293620000|2025-02-11 17:07:00|6052.94|6052.44|6053.44|6052.94|6053.69|6053.19|6052.69|6052.19|584
1739293630000|2025-02-11 17:07:10|6053.19|6052.69|6052.69|6052.19|6053.19|6052.69|6052.44|6051.94|660
1739293640000|2025-02-11 17:07:20|6052.94|6052.44|6052.94|6052.44|6053.19|6052.69|6052.94|6052.44|342
1739293650000|2025-02-11 17:07:30|6052.69|6052.19|6051.69|6051.19|6052.69|6052.19|6051.69|6051.19|832
1739293660000|2025-02-11 17:07:40|6051.44|6050.94|6052.19|6051.69|6052.44|6051.94|6051.44|6050.94|607
1739293670000|2025-02-11 17:07:50|6051.94|6051.44|6052.19|6051.69|6052.19|6051.69|6051.94|6051.44|309
1739293680000|2025-02-11 17:08:00|6051.94|6051.44|6051.69|6051.19|6051.94|6051.44|6051.44|6050.94|486
1739293690000|2025-02-11 17:08:10|6051.44|6050.94|6051.69|6051.19|6052.44|6051.94|6051.19|6050.69|836
1739293700000|2025-02-11 17:08:20|6051.44|6050.94|6050.44|6049.94|6051.69|6051.19|6050.44|6049.94|1078
1739293710000|2025-02-11 17:08:30|6050.19|6049.69|6050.69|6050.19|6051.19|6050.69|6050.19|6049.69|1026
1739293720000|2025-02-11 17:08:40|6050.44|6049.94|6049.69|6049.19|6050.69|6050.19|6049.44|6048.94|1321
1739293730000|2025-02-11 17:08:50|6049.44|6048.94|6049.44|6048.94|6049.94|6049.44|6049.19|6048.69|703
1739293740000|2025-02-11 17:09:00|6049.19|6048.69|6048.94|6048.44|6049.44|6048.94|6048.69|6048.19|1048
1739293750000|2025-02-11 17:09:10|6049.06|6048.56|6049.44|6048.94|6049.44|6048.94|6048.94|6048.44|565
1739293760000|2025-02-11 17:09:20|6049.69|6049.19|6051.19|6050.69|6051.19|6050.69|6049.69|6049.19|951
1739293770000|2025-02-11 17:09:30|6050.94|6050.44|6050.44|6049.94|6050.94|6050.44|6050.44|6049.94|518
1739293780000|2025-02-11 17:09:40|6050.69|6050.19|6051.69|6051.19|6051.69|6051.19|6050.69|6050.19|645
1739293790000|2025-02-11 17:09:50|6051.44|6050.94|6051.94|6051.44|6052.19|6051.69|6051.44|6050.94|640
1739293800000|2025-02-11 17:10:00|6051.69|6051.19|6051.94|6051.44|6052.19|6051.69|6051.44|6050.94|727
1739293810000|2025-02-11 17:10:10|6052.19|6051.69|6051.44|6050.94|6052.19|6051.69|6051.44|6050.94|838
1739293820000|2025-02-11 17:10:20|6051.69|6051.19|6050.94|6050.44|6051.69|6051.19|6050.94|6050.44|625
1739293830000|2025-02-11 17:10:30|6051.19|6050.69|6050.44|6049.94|6051.19|6050.69|6050.44|6049.94|419
1739293840000|2025-02-11 17:10:40|6050.69|6050.19|6050.44|6049.94|6050.94|6050.44|6050.44|6049.94|499
1739293850000|2025-02-11 17:10:50|6050.69|6050.19|6050.19|6049.69|6050.69|6050.19|6049.94|6049.44|407
1739293860000|2025-02-11 17:11:00|6050.44|6049.94|6050.44|6049.94|6050.94|6050.44|6049.94|6049.44|653
1739293870000|2025-02-11 17:11:10|6050.19|6049.69|6051.94|6051.44|6051.94|6051.44|6050.19|6049.69|466
1739293880000|2025-02-11 17:11:20|6052.19|6051.69|6052.44|6051.94|6052.69|6052.19|6051.94|6051.44|428
1739293890000|2025-02-11 17:11:30|6052.69|6052.19|6052.94|6052.44|6052.94|6052.44|6052.69|6052.19|569
1739293900000|2025-02-11 17:11:40|6052.69|6052.19|6051.44|6050.94|6052.94|6052.44|6051.44|6050.94|819
1739293910000|2025-02-11 17:11:50|6051.19|6050.69|6051.19|6050.69|6051.44|6050.94|6050.94|6050.44|450
1739293920000|2025-02-11 17:12:00|6050.94|6050.44|6050.94|6050.44|6050.94|6050.44|6050.44|6049.94|381
1739293930000|2025-02-11 17:12:10|6050.69|6050.19|6050.69|6050.19|6050.94|6050.44|6050.69|6050.19|213
1739293940000|2025-02-11 17:12:20|6050.94|6050.44|6050.94|6050.44|6051.19|6050.69|6050.44|6049.94|473
1739293950000|2025-02-11 17:12:30|6051.19|6050.69|6051.19|6050.69|6051.44|6050.94|6050.94|6050.44|359
1739293960000|2025-02-11 17:12:40|6051.44|6050.94|6051.94|6051.44|6051.94|6051.44|6051.44|6050.94|249
1739293970000|2025-02-11 17:12:50|6051.69|6051.19|6051.44|6050.94|6052.19|6051.69|6051.44|6050.94|309
1739293980000|2025-02-11 17:13:00|6051.69|6051.19|6051.94|6051.44|6051.94|6051.44|6051.44|6050.94|274
1739293990000|2025-02-11 17:13:10|6052.19|6051.69|6052.44|6051.94|6052.69|6052.19|6052.19|6051.69|465
1739294000000|2025-02-11 17:13:20|6052.19|6051.69|6051.44|6050.94|6052.19|6051.69|6051.44|6050.94|295
1739294010000|2025-02-11 17:13:30|6051.69|6051.19|6050.94|6050.44|6051.69|6051.19|6050.69|6050.19|478
1739294020000|2025-02-11 17:13:40|6050.69|6050.19|6050.94|6050.44|6050.94|6050.44|6050.69|6050.19|226
1739294030000|2025-02-11 17:13:50|6050.69|6050.19|6050.69|6050.19|6050.94|6050.44|6050.69|6050.19|294
1739294040000|2025-02-11 17:14:00|6050.94|6050.44|6050.94|6050.44|6051.19|6050.69|6050.69|6050.19|433
1739294050000|2025-02-11 17:14:10|6050.69|6050.19|6050.69|6050.19|6051.44|6050.94|6050.69|6050.19|377
1739294060000|2025-02-11 17:14:20|6050.94|6050.44|6050.69|6050.19|6051.19|6050.69|6050.69|6050.19|228
1739294070000|2025-02-11 17:14:30|6050.94|6050.44|6050.69|6050.19|6051.19|6050.69|6050.69|6050.19|334
1739294080000|2025-02-11 17:14:40|6050.94|6050.44|6050.94|6050.44|6051.44|6050.94|6050.94|6050.44|321
1739294090000|2025-02-11 17:14:50|6051.19|6050.69|6050.94|6050.44|6051.19|6050.69|6050.94|6050.44|189
1739294100000|2025-02-11 17:15:00|6050.69|6050.19|6050.69|6050.19|6050.94|6050.44|6050.44|6049.94|518
1739294110000|2025-02-11 17:15:10|6050.44|6049.94|6050.44|6049.94|6050.69|6050.19|6050.44|6049.94|288
1739294120000|2025-02-11 17:15:20|6050.19|6049.69|6050.44|6049.94|6050.44|6049.94|6049.94|6049.44|574
1739294130000|2025-02-11 17:15:30|6050.19|6049.69|6050.19|6049.69|6050.44|6049.94|6050.19|6049.69|292
1739294140000|2025-02-11 17:15:40|6049.94|6049.44|6050.19|6049.69|6050.44|6049.94|6049.94|6049.44|288
1739294150000|2025-02-11 17:15:50|6050.44|6049.94|6050.69|6050.19|6050.69|6050.19|6050.19|6049.69|143
1739294160000|2025-02-11 17:16:00|6050.44|6049.94|6050.44|6049.94|6050.44|6049.94|6050.44|6049.94|468
1739294170000|2025-02-11 17:16:10|6050.69|6050.19|6050.69|6050.19|6050.69|6050.19|6050.44|6049.94|198
1739294180000|2025-02-11 17:16:20|6050.44|6049.94|6050.69|6050.19|6050.94|6050.44|6050.19|6049.69|384
1739294190000|2025-02-11 17:16:30|6050.44|6049.94|6050.94|6050.44|6051.19|6050.69|6050.44|6049.94|468
1739294200000|2025-02-11 17:16:40|6051.19|6050.69|6051.44|6050.94|6051.44|6050.94|6050.94|6050.44|489
1739294210000|2025-02-11 17:16:50|6051.31|6050.81|6052.69|6052.19|6052.69|6052.19|6051.31|6050.81|635
1739294220000|2025-02-11 17:17:00|6052.94|6052.44|6052.94|6052.44|6053.44|6052.94|6052.94|6052.44|1193
1739294230000|2025-02-11 17:17:10|6053.19|6052.69|6052.69|6052.19|6053.44|6052.94|6052.69|6052.19|589
1739294240000|2025-02-11 17:17:20|6052.94|6052.44|6052.94|6052.44|6053.44|6052.94|6052.94|6052.44|416
1739294250000|2025-02-11 17:17:30|6053.19|6052.69|6054.19|6053.69|6054.19|6053.69|6053.19|6052.69|630
1739294260000|2025-02-11 17:17:40|6054.44|6053.94|6054.69|6054.19|6054.69|6054.19|6054.19|6053.69|681
1739294270000|2025-02-11 17:17:50|6054.94|6054.44|6054.94|6054.44|6055.19|6054.69|6054.69|6054.19|715
1739294280000|2025-02-11 17:18:00|6054.44|6053.94|6054.19|6053.69|6054.44|6053.94|6053.69|6053.19|790
1739294290000|2025-02-11 17:18:10|6053.94|6053.44|6054.94|6054.44|6054.94|6054.44|6053.94|6053.44|288
1739294300000|2025-02-11 17:18:20|6055.19|6054.69|6054.69|6054.19|6055.44|6054.94|6054.44|6053.94|529
1739294310000|2025-02-11 17:18:30|6054.94|6054.44|6054.69|6054.19|6055.44|6054.94|6054.69|6054.19|524
1739294320000|2025-02-11 17:18:40|6054.94|6054.44|6056.19|6055.69|6056.19|6055.69|6054.94|6054.44|475
1739294330000|2025-02-11 17:18:50|6056.44|6055.94|6055.44|6054.94|6056.69|6056.19|6055.19|6054.69|1008
1739294340000|2025-02-11 17:19:00|6055.19|6054.69|6055.44|6054.94|6055.44|6054.94|6054.44|6053.94|395
1739294350000|2025-02-11 17:19:10|6055.19|6054.69|6055.69|6055.19|6055.94|6055.44|6055.19|6054.69|416
1739294360000|2025-02-11 17:19:20|6055.94|6055.44|6056.44|6055.94|6056.44|6055.94|6055.69|6055.19|353
1739294370000|2025-02-11 17:19:30|6056.69|6056.19|6056.19|6055.69|6056.94|6056.44|6056.19|6055.69|414
1739294380000|2025-02-11 17:19:40|6056.44|6055.94|6056.69|6056.19|6056.69|6056.19|6056.44|6055.94|172
1739294390000|2025-02-11 17:19:50|6056.44|6055.94|6056.44|6055.94|6056.69|6056.19|6056.44|6055.94|200
1739294400000|2025-02-11 17:20:00|6056.19|6055.69|6056.19|6055.69|6056.19|6055.69|6055.94|6055.44|263
1739294410000|2025-02-11 17:20:10|6056.44|6055.94|6056.69|6056.19|6056.69|6056.19|6056.19|6055.69|232
1739294420000|2025-02-11 17:20:20|6056.44|6055.94|6056.94|6056.44|6057.44|6056.94|6056.44|6055.94|401
1739294430000|2025-02-11 17:20:30|6057.44|6056.94|6057.19|6056.69|6057.44|6056.94|6056.94|6056.44|462
1739294440000|2025-02-11 17:20:40|6056.94|6056.44|6056.69|6056.19|6056.94|6056.44|6056.44|6055.94|257
1739294450000|2025-02-11 17:20:50|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|6056.69|6056.19|208
1739294460000|2025-02-11 17:21:00|6057.19|6056.69|6056.94|6056.44|6057.44|6056.94|6056.94|6056.44|227
1739294470000|2025-02-11 17:21:10|||||||||43
1739294480000|2025-02-11 17:21:20|6056.69|6056.19|6055.94|6055.44|6056.69|6056.19|6055.94|6055.44|363
1739294490000|2025-02-11 17:21:30|6056.19|6055.69|6056.44|6055.94|6056.69|6056.19|6055.94|6055.44|310
1739294500000|2025-02-11 17:21:40|6056.19|6055.69|6055.94|6055.44|6056.44|6055.94|6055.94|6055.44|253
1739294510000|2025-02-11 17:21:50|6056.19|6055.69|6056.44|6055.94|6056.69|6056.19|6055.94|6055.44|268
1739294520000|2025-02-11 17:22:00|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|6056.44|6055.94|360
1739294530000|2025-02-11 17:22:10|6057.19|6056.69|6057.69|6057.19|6057.69|6057.19|6057.19|6056.69|257
1739294540000|2025-02-11 17:22:20|6057.94|6057.44|6058.19|6057.69|6058.44|6057.94|6057.94|6057.44|534
1739294550000|2025-02-11 17:22:30|6058.44|6057.94|6058.69|6058.19|6058.94|6058.44|6058.44|6057.94|454
1739294560000|2025-02-11 17:22:40|6058.44|6057.94|6058.19|6057.69|6058.69|6058.19|6058.19|6057.69|320
1739294570000|2025-02-11 17:22:50|6058.44|6057.94|6058.94|6058.44|6059.19|6058.69|6058.44|6057.94|509
1739294580000|2025-02-11 17:23:00|6059.19|6058.69|6060.44|6059.94|6060.44|6059.94|6059.19|6058.69|566
1739294590000|2025-02-11 17:23:10|6060.69|6060.19|6059.94|6059.44|6060.69|6060.19|6059.94|6059.44|717
1739294600000|2025-02-11 17:23:20|6060.19|6059.69|6060.19|6059.69|6060.44|6059.94|6059.94|6059.44|557
1739294610000|2025-02-11 17:23:30|6060.44|6059.94|6060.44|6059.94|6060.69|6060.19|6060.44|6059.94|820
1739294620000|2025-02-11 17:23:40|6060.69|6060.19|6060.19|6059.69|6060.69|6060.19|6060.19|6059.69|373
1739294630000|2025-02-11 17:23:50|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|6060.19|6059.69|312
1739294640000|2025-02-11 17:24:00|6060.69|6060.19|6060.94|6060.44|6060.94|6060.44|6060.44|6059.94|408
1739294650000|2025-02-11 17:24:10|6061.19|6060.69|6060.19|6059.69|6061.19|6060.69|6060.19|6059.69|486
1739294660000|2025-02-11 17:24:20|6060.44|6059.94|6060.94|6060.44|6061.19|6060.69|6060.44|6059.94|394
1739294670000|2025-02-11 17:24:30|6061.19|6060.69|6060.94|6060.44|6061.19|6060.69|6060.94|6060.44|180
1739294680000|2025-02-11 17:24:40|6061.06|6060.56|6060.94|6060.44|6061.44|6060.94|6060.94|6060.44|619
1739294690000|2025-02-11 17:24:50|6060.69|6060.19|6060.19|6059.69|6061.19|6060.69|6060.19|6059.69|605
1739294700000|2025-02-11 17:25:00|6060.44|6059.94|6060.94|6060.44|6060.94|6060.44|6060.19|6059.69|236
1739294710000|2025-02-11 17:25:10|6061.19|6060.69|6061.44|6060.94|6061.44|6060.94|6060.94|6060.44|534
1739294720000|2025-02-11 17:25:20|6061.19|6060.69|6061.19|6060.69|6061.19|6060.69|6061.19|6060.69|120
1739294730000|2025-02-11 17:25:30|6061.44|6060.94|6061.69|6061.19|6061.69|6061.19|6061.19|6060.69|645
1739294740000|2025-02-11 17:25:40|6061.44|6060.94|6061.19|6060.69|6061.44|6060.94|6060.94|6060.44|351
1739294750000|2025-02-11 17:25:50|6061.44|6060.94|6060.94|6060.44|6061.44|6060.94|6060.94|6060.44|127
1739294760000|2025-02-11 17:26:00|6061.19|6060.69|6061.19|6060.69|6061.19|6060.69|6060.94|6060.44|210
1739294770000|2025-02-11 17:26:10|6060.94|6060.44|6060.44|6059.94|6060.94|6060.44|6060.44|6059.94|253
1739294780000|2025-02-11 17:26:20|6060.19|6059.69|6060.44|6059.94|6060.69|6060.19|6059.94|6059.44|472
1739294790000|2025-02-11 17:26:30|6060.19|6059.69|6060.44|6059.94|6060.44|6059.94|6060.19|6059.69|121
1739294800000|2025-02-11 17:26:40|6060.19|6059.69|6059.44|6058.94|6060.19|6059.69|6058.94|6058.44|654
1739294810000|2025-02-11 17:26:50|6059.69|6059.19|6059.69|6059.19|6059.69|6059.19|6059.69|6059.19|171
1739294820000|2025-02-11 17:27:00|6059.44|6058.94|6059.44|6058.94|6059.69|6059.19|6059.44|6058.94|327
1739294830000|2025-02-11 17:27:10|6059.56|6059.06|6059.44|6058.94|6059.69|6059.19|6059.19|6058.69|234
1739294840000|2025-02-11 17:27:20|6059.19|6058.69|6059.19|6058.69|6059.19|6058.69|6059.19|6058.69|132
1739294850000|2025-02-11 17:27:30|6059.44|6058.94|6060.44|6059.94|6060.56|6060.06|6059.44|6058.94|328
1739294860000|2025-02-11 17:27:40|6060.69|6060.19|6060.44|6059.94|6060.69|6060.19|6060.44|6059.94|273
1739294870000|2025-02-11 17:27:50|6060.69|6060.19|6060.19|6059.69|6060.94|6060.44|6060.19|6059.69|270
1739294880000|2025-02-11 17:28:00|6060.44|6059.94|6060.94|6060.44|6060.94|6060.44|6060.44|6059.94|190
1739294890000|2025-02-11 17:28:10|6060.69|6060.19|6060.69|6060.19|6060.94|6060.44|6060.69|6060.19|120
1739294900000|2025-02-11 17:28:20|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|111
1739294910000|2025-02-11 17:28:30|6060.69|6060.19|6060.69|6060.19|6060.69|6060.19|6060.44|6059.94|425
1739294920000|2025-02-11 17:28:40|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|6060.19|6059.69|285
1739294930000|2025-02-11 17:28:50|6060.69|6060.19|6060.94|6060.44|6060.94|6060.44|6060.44|6059.94|294
1739294940000|2025-02-11 17:29:00|6061.19|6060.69|6060.94|6060.44|6061.19|6060.69|6060.69|6060.19|306
1739294950000|2025-02-11 17:29:10|6060.69|6060.19|6060.94|6060.44|6060.94|6060.44|6060.69|6060.19|79
1739294960000|2025-02-11 17:29:20|6060.69|6060.19|6060.69|6060.19|6060.94|6060.44|6060.69|6060.19|140
1739294970000|2025-02-11 17:29:30|6060.44|6059.94|6060.69|6060.19|6060.69|6060.19|6060.44|6059.94|130
1739294980000|2025-02-11 17:29:40|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|6060.19|6059.69|73
1739294990000|2025-02-11 17:29:50|6060.69|6060.19|6060.94|6060.44|6060.94|6060.44|6060.69|6060.19|202
1739295000000|2025-02-11 17:30:00|6061.19|6060.69|6060.94|6060.44|6061.19|6060.69|6060.94|6060.44|323
1739295010000|2025-02-11 17:30:10|6060.69|6060.19|6060.69|6060.19|6060.94|6060.44|6060.44|6059.94|154
1739295020000|2025-02-11 17:30:20|6060.81|6060.31|6060.69|6060.19|6060.81|6060.31|6060.44|6059.94|123
1739295030000|2025-02-11 17:30:30|6060.44|6059.94|6060.69|6060.19|6060.69|6060.19|6060.44|6059.94|72
1739295040000|2025-02-11 17:30:40|6060.44|6059.94|6061.19|6060.69|6061.19|6060.69|6060.44|6059.94|284
1739295050000|2025-02-11 17:30:50|6060.94|6060.44|6061.44|6060.94|6061.44|6060.94|6060.94|6060.44|281
1739295060000|2025-02-11 17:31:00|6061.19|6060.69|6061.69|6061.19|6061.69|6061.19|6061.19|6060.69|327
1739295070000|2025-02-11 17:31:10|6061.94|6061.44|6061.69|6061.19|6061.94|6061.44|6061.44|6060.94|322
1739295080000|2025-02-11 17:31:20|6061.44|6060.94|6061.19|6060.69|6061.44|6060.94|6060.94|6060.44|300
1739295090000|2025-02-11 17:31:30|6061.44|6060.94|6061.19|6060.69|6061.44|6060.94|6061.19|6060.69|182
1739295100000|2025-02-11 17:31:40|6061.44|6060.94|6061.19|6060.69|6061.44|6060.94|6061.19|6060.69|138
1739295110000|2025-02-11 17:31:50|6061.44|6060.94|6061.44|6060.94|6061.44|6060.94|6061.44|6060.94|155
1739295120000|2025-02-11 17:32:00|6061.69|6061.19|6061.44|6060.94|6061.69|6061.19|6061.44|6060.94|165
1739295130000|2025-02-11 17:32:10|6061.19|6060.69|6060.69|6060.19|6061.19|6060.69|6060.69|6060.19|260
1739295140000|2025-02-11 17:32:20|6060.44|6059.94|6060.19|6059.69|6060.69|6060.19|6059.94|6059.44|425
1739295150000|2025-02-11 17:32:30|6059.94|6059.44|6060.19|6059.69|6060.19|6059.69|6059.69|6059.19|412
1739295160000|2025-02-11 17:32:40|6060.44|6059.94|6060.19|6059.69|6060.44|6059.94|6060.19|6059.69|92
1739295170000|2025-02-11 17:32:50|6060.06|6059.56|6060.19|6059.69|6060.19|6059.69|6059.94|6059.44|154
1739295180000|2025-02-11 17:33:00|6059.94|6059.44|6059.94|6059.44|6059.94|6059.44|6059.69|6059.19|398
1739295190000|2025-02-11 17:33:10|6059.69|6059.19|6059.69|6059.19|6059.69|6059.19|6059.69|6059.19|118
1739295200000|2025-02-11 17:33:20|6059.94|6059.44|6060.19|6059.69|6060.44|6059.94|6059.94|6059.44|283
1739295210000|2025-02-11 17:33:30|6060.44|6059.94|6060.69|6060.19|6060.69|6060.19|6060.44|6059.94|177
1739295220000|2025-02-11 17:33:40|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|38
1739295230000|2025-02-11 17:33:50|6060.56|6060.06|6060.69|6060.19|6060.69|6060.19|6060.44|6059.94|70
1739295240000|2025-02-11 17:34:00|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|6060.44|6059.94|127
1739295250000|2025-02-11 17:34:10|6060.19|6059.69|6059.94|6059.44|6060.19|6059.69|6059.69|6059.19|113
1739295260000|2025-02-11 17:34:20|6059.69|6059.19|6059.94|6059.44|6059.94|6059.44|6059.69|6059.19|335
1739295270000|2025-02-11 17:34:30|6059.69|6059.19|6059.94|6059.44|6059.94|6059.44|6059.69|6059.19|256
1739295280000|2025-02-11 17:34:40|6059.69|6059.19|6059.69|6059.19|6059.94|6059.44|6059.69|6059.19|191
1739295290000|2025-02-11 17:34:50|6059.44|6058.94|6059.19|6058.69|6059.44|6058.94|6058.94|6058.44|256
1739295300000|2025-02-11 17:35:00|6058.94|6058.44|6058.94|6058.44|6058.94|6058.44|6058.69|6058.19|411
1739295310000|2025-02-11 17:35:10|6058.69|6058.19|6058.69|6058.19|6058.94|6058.44|6058.69|6058.19|385
1739295320000|2025-02-11 17:35:20|6058.94|6058.44|6058.19|6057.69|6058.94|6058.44|6058.19|6057.69|410
1739295330000|2025-02-11 17:35:30|6058.06|6057.56|6058.19|6057.69|6058.44|6057.94|6058.06|6057.56|549
1739295340000|2025-02-11 17:35:40|6057.94|6057.44|6057.69|6057.19|6057.94|6057.44|6057.44|6056.94|700
1739295350000|2025-02-11 17:35:50|6057.81|6057.31|6057.69|6057.19|6058.19|6057.69|6057.69|6057.19|333
1739295360000|2025-02-11 17:36:00|6057.44|6056.94|6057.69|6057.19|6057.69|6057.19|6057.19|6056.69|541
1739295370000|2025-02-11 17:36:10|6057.94|6057.44|6058.19|6057.69|6058.44|6057.94|6057.94|6057.44|248
1739295380000|2025-02-11 17:36:20|6058.44|6057.94|6057.94|6057.44|6058.69|6058.19|6057.94|6057.44|535
1739295390000|2025-02-11 17:36:30|6058.19|6057.69|6057.94|6057.44|6058.69|6058.19|6057.94|6057.44|250
1739295400000|2025-02-11 17:36:40|6058.19|6057.69|6057.94|6057.44|6058.19|6057.69|6057.94|6057.44|177
1739295410000|2025-02-11 17:36:50|6058.19|6057.69|6057.94|6057.44|6058.44|6057.94|6057.94|6057.44|213
1739295420000|2025-02-11 17:37:00|6057.69|6057.19|6058.19|6057.69|6058.44|6057.94|6057.69|6057.19|214
1739295430000|2025-02-11 17:37:10|6058.44|6057.94|6058.44|6057.94|6058.94|6058.44|6058.19|6057.69|309
1739295440000|2025-02-11 17:37:20|6058.19|6057.69|6058.19|6057.69|6058.44|6057.94|6058.19|6057.69|122
1739295450000|2025-02-11 17:37:30|6058.44|6057.94|6058.19|6057.69|6058.69|6058.19|6058.19|6057.69|174
1739295460000|2025-02-11 17:37:40|6058.69|6058.19|6058.19|6057.69|6058.69|6058.19|6058.19|6057.69|280
1739295470000|2025-02-11 17:37:50|6058.44|6057.94|6058.19|6057.69|6058.44|6057.94|6058.19|6057.69|125
1739295480000|2025-02-11 17:38:00|6058.56|6058.06|6058.19|6057.69|6058.69|6058.19|6058.19|6057.69|254
1739295490000|2025-02-11 17:38:10|6057.94|6057.44|6058.19|6057.69|6058.19|6057.69|6057.94|6057.44|95
1739295500000|2025-02-11 17:38:20|6057.94|6057.44|6056.44|6055.94|6057.94|6057.44|6056.44|6055.94|449
1739295510000|2025-02-11 17:38:30|6056.69|6056.19|6056.44|6055.94|6056.69|6056.19|6056.19|6055.69|292
1739295520000|2025-02-11 17:38:40|6056.69|6056.19|6057.44|6056.94|6057.44|6056.94|6056.69|6056.19|361
1739295530000|2025-02-11 17:38:50|6057.19|6056.69|6057.19|6056.69|6057.19|6056.69|6056.94|6056.44|179
1739295540000|2025-02-11 17:39:00|6057.44|6056.94|6057.69|6057.19|6057.69|6057.19|6057.44|6056.94|200
1739295550000|2025-02-11 17:39:10|6057.94|6057.44|6058.19|6057.69|6058.44|6057.94|6057.94|6057.44|160
1739295560000|2025-02-11 17:39:20|6057.56|6057.06|6057.44|6056.94|6057.56|6057.06|6057.19|6056.69|417
1739295570000|2025-02-11 17:39:30|6057.69|6057.19|6057.94|6057.44|6057.94|6057.44|6057.69|6057.19|133
1739295580000|2025-02-11 17:39:40|6058.19|6057.69|6057.94|6057.44|6058.19|6057.69|6057.94|6057.44|214
1739295590000|2025-02-11 17:39:50|6058.19|6057.69|6057.94|6057.44|6058.19|6057.69|6057.94|6057.44|116
1739295600000|2025-02-11 17:40:00|6058.19|6057.69|6057.94|6057.44|6058.19|6057.69|6057.69|6057.19|150
1739295610000|2025-02-11 17:40:10|6058.19|6057.69|6057.44|6056.94|6058.44|6057.94|6057.44|6056.94|232
1739295620000|2025-02-11 17:40:20|6057.69|6057.19|6057.94|6057.44|6058.19|6057.69|6057.69|6057.19|292
1739295630000|2025-02-11 17:40:30|6057.69|6057.19|6057.69|6057.19|6057.69|6057.19|6057.44|6056.94|100
1739295640000|2025-02-11 17:40:40|6057.94|6057.44|6058.19|6057.69|6058.19|6057.69|6057.69|6057.19|226
1739295650000|2025-02-11 17:40:50|6057.94|6057.44|6058.19|6057.69|6058.19|6057.69|6057.69|6057.19|153
1739295660000|2025-02-11 17:41:00|6057.94|6057.44|6058.19|6057.69|6058.19|6057.69|6057.94|6057.44|87
1739295670000|2025-02-11 17:41:10|6057.94|6057.44|6057.94|6057.44|6057.94|6057.44|6057.94|6057.44|42
1739295680000|2025-02-11 17:41:20|6057.69|6057.19|6056.44|6055.94|6057.94|6057.44|6056.44|6055.94|230
1739295690000|2025-02-11 17:41:30|6056.19|6055.69|6056.44|6055.94|6056.44|6055.94|6056.19|6055.69|394
1739295700000|2025-02-11 17:41:40|6056.19|6055.69|6056.69|6056.19|6056.69|6056.19|6056.19|6055.69|242
1739295710000|2025-02-11 17:41:50|6056.44|6055.94|6056.44|6055.94|6056.69|6056.19|6056.44|6055.94|186
1739295720000|2025-02-11 17:42:00|6056.19|6055.69|6056.44|6055.94|6056.69|6056.19|6056.19|6055.69|277
1739295730000|2025-02-11 17:42:10|6056.19|6055.69|6056.44|6055.94|6056.44|6055.94|6056.19|6055.69|86
1739295740000|2025-02-11 17:42:20|6056.19|6055.69|6056.19|6055.69|6056.19|6055.69|6055.94|6055.44|459
1739295750000|2025-02-11 17:42:30|6056.44|6055.94|6057.44|6056.94|6057.44|6056.94|6056.44|6055.94|389
1739295760000|2025-02-11 17:42:40|6057.19|6056.69|6057.19|6056.69|6057.44|6056.94|6056.94|6056.44|248
1739295770000|2025-02-11 17:42:50|6057.44|6056.94|6058.44|6057.94|6058.44|6057.94|6057.44|6056.94|366
1739295780000|2025-02-11 17:43:00|6058.69|6058.19|6058.69|6058.19|6058.94|6058.44|6058.69|6058.19|396
1739295790000|2025-02-11 17:43:10|6058.44|6057.94|6057.44|6056.94|6058.44|6057.94|6057.19|6056.69|291
1739295800000|2025-02-11 17:43:20|6057.19|6056.69|6057.94|6057.44|6057.94|6057.44|6057.19|6056.69|228
1739295810000|2025-02-11 17:43:30|6058.19|6057.69|6057.94|6057.44|6058.19|6057.69|6057.94|6057.44|188
1739295820000|2025-02-11 17:43:40|6057.69|6057.19|6057.94|6057.44|6057.94|6057.44|6057.69|6057.19|43
1739295830000|2025-02-11 17:43:50|6058.19|6057.69|6058.19|6057.69|6058.19|6057.69|6058.19|6057.69|109
1739295840000|2025-02-11 17:44:00|6057.94|6057.44|6058.44|6057.94|6058.69|6058.19|6057.94|6057.44|238
1739295850000|2025-02-11 17:44:10|6058.19|6057.69|6057.94|6057.44|6058.44|6057.94|6057.94|6057.44|106
1739295860000|2025-02-11 17:44:20|6057.69|6057.19|6057.69|6057.19|6057.69|6057.19|6057.44|6056.94|151
1739295870000|2025-02-11 17:44:30|6057.44|6056.94|6057.44|6056.94|6057.69|6057.19|6057.44|6056.94|32
1739295880000|2025-02-11 17:44:40|6057.19|6056.69|6057.19|6056.69|6057.44|6056.94|6057.19|6056.69|111
1739295890000|2025-02-11 17:44:50|6056.94|6056.44|6057.19|6056.69|6057.44|6056.94|6056.94|6056.44|232
1739295900000|2025-02-11 17:45:00|6057.31|6056.81|6057.19|6056.69|6057.44|6056.94|6057.19|6056.69|179
1739295910000|2025-02-11 17:45:10|6056.94|6056.44|6057.19|6056.69|6057.19|6056.69|6056.94|6056.44|84
1739295920000|2025-02-11 17:45:20|6057.44|6056.94|6057.44|6056.94|6057.69|6057.19|6057.19|6056.69|155
1739295930000|2025-02-11 17:45:30|6057.19|6056.69|6057.19|6056.69|6057.19|6056.69|6057.19|6056.69|56
1739295940000|2025-02-11 17:45:40|||||||||92
1739295950000|2025-02-11 17:45:50|6057.44|6056.94|6057.69|6057.19|6057.94|6057.44|6057.44|6056.94|262
1739295960000|2025-02-11 17:46:00|6057.44|6056.94|6057.44|6056.94|6057.69|6057.19|6057.19|6056.69|105
1739295970000|2025-02-11 17:46:10|6057.69|6057.19|6057.69|6057.19|6057.69|6057.19|6057.44|6056.94|120
1739295980000|2025-02-11 17:46:20|6057.44|6056.94|6057.44|6056.94|6057.94|6057.44|6057.44|6056.94|142
1739295990000|2025-02-11 17:46:30|6057.19|6056.69|6057.44|6056.94|6057.44|6056.94|6057.19|6056.69|168
1739296000000|2025-02-11 17:46:40|6057.19|6056.69|6057.44|6056.94|6057.44|6056.94|6057.19|6056.69|220
1739296010000|2025-02-11 17:46:50|6057.19|6056.69|6057.44|6056.94|6057.44|6056.94|6057.19|6056.69|195
1739296020000|2025-02-11 17:47:00|6057.19|6056.69|6057.69|6057.19|6057.69|6057.19|6057.19|6056.69|376
1739296030000|2025-02-11 17:47:10|6057.44|6056.94|6057.94|6057.44|6057.94|6057.44|6057.44|6056.94|232
1739296040000|2025-02-11 17:47:20|6058.19|6057.69|6057.94|6057.44|6058.19|6057.69|6057.69|6057.19|246
1739296050000|2025-02-11 17:47:30|6058.19|6057.69|6057.94|6057.44|6058.19|6057.69|6057.94|6057.44|434
1739296060000|2025-02-11 17:47:40|6057.69|6057.19|6057.69|6057.19|6057.94|6057.44|6057.44|6056.94|157
1739296070000|2025-02-11 17:47:50|6057.44|6056.94|6057.44|6056.94|6057.44|6056.94|6057.19|6056.69|94
1739296080000|2025-02-11 17:48:00|6057.69|6057.19|6056.94|6056.44|6057.69|6057.19|6056.94|6056.44|222
1739296090000|2025-02-11 17:48:10|6056.69|6056.19|6056.69|6056.19|6056.94|6056.44|6056.69|6056.19|94
1739296100000|2025-02-11 17:48:20|6056.94|6056.44|6057.44|6056.94|6057.44|6056.94|6056.94|6056.44|88
1739296110000|2025-02-11 17:48:30|6057.19|6056.69|6056.69|6056.19|6057.19|6056.69|6056.69|6056.19|144
1739296120000|2025-02-11 17:48:40|6057.19|6056.69|6056.69|6056.19|6057.19|6056.69|6056.44|6055.94|184
1739296130000|2025-02-11 17:48:50|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|6056.69|6056.19|89
1739296140000|2025-02-11 17:49:00|6057.19|6056.69|6057.19|6056.69|6057.44|6056.94|6056.94|6056.44|73
1739296150000|2025-02-11 17:49:10|6056.94|6056.44|6056.94|6056.44|6057.19|6056.69|6056.94|6056.44|78
1739296160000|2025-02-11 17:49:20|6057.19|6056.69|6057.19|6056.69|6057.44|6056.94|6056.94|6056.44|282
1739296170000|2025-02-11 17:49:30|||||||||25
1739296180000|2025-02-11 17:49:40|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|48
1739296190000|2025-02-11 17:49:50|6056.81|6056.31|6056.94|6056.44|6056.94|6056.44|6056.69|6056.19|139
1739296200000|2025-02-11 17:50:00|6057.19|6056.69|6056.94|6056.44|6057.44|6056.94|6056.94|6056.44|163
1739296210000|2025-02-11 17:50:10|6057.19|6056.69|6056.94|6056.44|6057.44|6056.94|6056.94|6056.44|148
1739296220000|2025-02-11 17:50:20|6057.19|6056.69|6056.94|6056.44|6057.19|6056.69|6056.94|6056.44|128
1739296230000|2025-02-11 17:50:30|6057.44|6056.94|6057.19|6056.69|6057.44|6056.94|6057.19|6056.69|182
1739296240000|2025-02-11 17:50:40|6056.94|6056.44|6056.69|6056.19|6057.19|6056.69|6056.69|6056.19|183
1739296250000|2025-02-11 17:50:50|6056.44|6055.94|6056.69|6056.19|6056.69|6056.19|6056.19|6055.69|191
1739296260000|2025-02-11 17:51:00|6056.94|6056.44|6056.69|6056.19|6056.94|6056.44|6056.69|6056.19|141
1739296270000|2025-02-11 17:51:10|6056.44|6055.94|6056.44|6055.94|6056.69|6056.19|6056.19|6055.69|138
1739296280000|2025-02-11 17:51:20|6056.19|6055.69|6055.94|6055.44|6056.44|6055.94|6055.69|6055.19|357
1739296290000|2025-02-11 17:51:30|6055.69|6055.19|6055.69|6055.19|6055.94|6055.44|6055.69|6055.19|339
1739296300000|2025-02-11 17:51:40|6055.94|6055.44|6055.94|6055.44|6056.44|6055.94|6055.94|6055.44|149
1739296310000|2025-02-11 17:51:50|6055.69|6055.19|6055.69|6055.19|6055.69|6055.19|6055.44|6054.94|247
1739296320000|2025-02-11 17:52:00|6055.44|6054.94|6054.94|6054.44|6055.44|6054.94|6054.69|6054.19|571
1739296330000|2025-02-11 17:52:10|6055.19|6054.69|6054.69|6054.19|6055.44|6054.94|6054.69|6054.19|325
1739296340000|2025-02-11 17:52:20|6054.94|6054.44|6055.19|6054.69|6055.19|6054.69|6054.69|6054.19|206
1739296350000|2025-02-11 17:52:30|6054.94|6054.44|6054.44|6053.94|6055.19|6054.69|6054.44|6053.94|436
1739296360000|2025-02-11 17:52:40|6054.69|6054.19|6053.94|6053.44|6054.69|6054.19|6053.94|6053.44|961
1739296370000|2025-02-11 17:52:50|6054.19|6053.69|6053.94|6053.44|6054.19|6053.69|6053.69|6053.19|382
1739296380000|2025-02-11 17:53:00|6053.81|6053.31|6055.19|6054.69|6055.44|6054.94|6053.81|6053.31|485
1739296390000|2025-02-11 17:53:10|6054.94|6054.44|6055.44|6054.94|6055.44|6054.94|6054.94|6054.44|164
1739296400000|2025-02-11 17:53:20|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.19|6054.69|164
1739296410000|2025-02-11 17:53:30|6055.19|6054.69|6055.19|6054.69|6055.44|6054.94|6054.94|6054.44|193
1739296420000|2025-02-11 17:53:40|6055.44|6054.94|6055.19|6054.69|6055.44|6054.94|6055.19|6054.69|168
1739296430000|2025-02-11 17:53:50|6055.44|6054.94|6055.19|6054.69|6055.44|6054.94|6055.19|6054.69|199
1739296440000|2025-02-11 17:54:00|6055.44|6054.94|6055.19|6054.69|6055.69|6055.19|6055.19|6054.69|209
1739296450000|2025-02-11 17:54:10|6055.44|6054.94|6055.44|6054.94|6055.69|6055.19|6055.19|6054.69|104
1739296460000|2025-02-11 17:54:20|6055.69|6055.19|6055.69|6055.19|6056.19|6055.69|6055.69|6055.19|223
1739296470000|2025-02-11 17:54:30|6055.81|6055.31|6055.44|6054.94|6055.81|6055.31|6055.44|6054.94|175
1739296480000|2025-02-11 17:54:40|6055.19|6054.69|6056.19|6055.69|6056.19|6055.69|6055.19|6054.69|282
1739296490000|2025-02-11 17:54:50|6055.94|6055.44|6055.69|6055.19|6055.94|6055.44|6055.69|6055.19|65
1739296500000|2025-02-11 17:55:00|6055.44|6054.94|6055.69|6055.19|6055.69|6055.19|6055.44|6054.94|77
1739296510000|2025-02-11 17:55:10|6055.44|6054.94|6055.19|6054.69|6055.44|6054.94|6055.19|6054.69|62
1739296520000|2025-02-11 17:55:20|6055.31|6054.81|6055.44|6054.94|6055.44|6054.94|6055.19|6054.69|214
1739296530000|2025-02-11 17:55:30|6055.19|6054.69|6055.69|6055.19|6055.94|6055.44|6055.19|6054.69|164
1739296540000|2025-02-11 17:55:40|6055.44|6054.94|6055.94|6055.44|6055.94|6055.44|6055.31|6054.81|187
1739296550000|2025-02-11 17:55:50|6056.19|6055.69|6055.69|6055.19|6056.19|6055.69|6055.69|6055.19|96
1739296560000|2025-02-11 17:56:00|6055.44|6054.94|6055.69|6055.19|6055.69|6055.19|6055.44|6054.94|152
1739296570000|2025-02-11 17:56:10|6055.94|6055.44|6055.44|6054.94|6055.94|6055.44|6055.44|6054.94|47
1739296580000|2025-02-11 17:56:20|6055.19|6054.69|6054.94|6054.44|6055.19|6054.69|6054.69|6054.19|234
1739296590000|2025-02-11 17:56:30|6054.56|6054.06|6054.94|6054.44|6055.19|6054.69|6054.44|6053.94|453
1739296600000|2025-02-11 17:56:40|6055.19|6054.69|6055.19|6054.69|6055.44|6054.94|6055.19|6054.69|98
1739296610000|2025-02-11 17:56:50|6055.44|6054.94|6055.44|6054.94|6055.69|6055.19|6055.19|6054.69|153
1739296620000|2025-02-11 17:57:00|6055.69|6055.19|6055.94|6055.44|6055.94|6055.44|6055.69|6055.19|167
1739296630000|2025-02-11 17:57:10|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|133
1739296640000|2025-02-11 17:57:20|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|140
1739296650000|2025-02-11 17:57:30|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|157
1739296660000|2025-02-11 17:57:40|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|62
1739296670000|2025-02-11 17:57:50|6055.19|6054.69|6055.94|6055.44|6055.94|6055.44|6055.19|6054.69|320
1739296680000|2025-02-11 17:58:00|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|127
1739296690000|2025-02-11 17:58:10|6055.69|6055.19|6055.44|6054.94|6055.94|6055.44|6055.44|6054.94|331
1739296700000|2025-02-11 17:58:20|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|83
1739296710000|2025-02-11 17:58:30|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|135
1739296720000|2025-02-11 17:58:40|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|202
1739296730000|2025-02-11 17:58:50|||||||||123
1739296740000|2025-02-11 17:59:00|6055.19|6054.69|6055.44|6054.94|6055.44|6054.94|6055.19|6054.69|123
1739296750000|2025-02-11 17:59:10|6055.31|6054.81|6055.44|6054.94|6055.44|6054.94|6055.31|6054.81|114
1739296760000|2025-02-11 17:59:20|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|144
1739296770000|2025-02-11 17:59:30|6055.19|6054.69|6055.19|6054.69|6055.44|6054.94|6055.19|6054.69|184
1739296780000|2025-02-11 17:59:40|6054.94|6054.44|6054.94|6054.44|6055.19|6054.69|6054.69|6054.19|261
1739296790000|2025-02-11 17:59:50|6055.19|6054.69|6055.19|6054.69|6055.19|6054.69|6055.19|6054.69|116
1739296800000|2025-02-11 18:00:00|6054.94|6054.44|6054.69|6054.19|6054.94|6054.44|6054.69|6054.19|144
1739296810000|2025-02-11 18:00:10|6054.94|6054.44|6054.69|6054.19|6055.44|6054.94|6054.69|6054.19|432
1739296820000|2025-02-11 18:00:20|6054.94|6054.44|6054.94|6054.44|6055.19|6054.69|6054.94|6054.44|113
1739296830000|2025-02-11 18:00:30|6055.06|6054.56|6054.69|6054.19|6055.19|6054.69|6054.69|6054.19|79
1739296840000|2025-02-11 18:00:40|6054.56|6054.06|6054.19|6053.69|6054.56|6054.06|6054.19|6053.69|287
1739296850000|2025-02-11 18:00:50|6054.44|6053.94|6054.19|6053.69|6054.44|6053.94|6054.19|6053.69|198
1739296860000|2025-02-11 18:01:00|6054.44|6053.94|6054.19|6053.69|6054.44|6053.94|6054.19|6053.69|124
1739296870000|2025-02-11 18:01:10|6054.44|6053.94|6054.19|6053.69|6054.44|6053.94|6054.19|6053.69|54
1739296880000|2025-02-11 18:01:20|6053.94|6053.44|6053.94|6053.44|6054.19|6053.69|6053.94|6053.44|194
1739296890000|2025-02-11 18:01:30|6054.06|6053.56|6053.94|6053.44|6054.06|6053.56|6053.69|6053.19|135
1739296900000|2025-02-11 18:01:40|6054.19|6053.69|6054.19|6053.69|6054.44|6053.94|6053.94|6053.44|151
1739296910000|2025-02-11 18:01:50|||||||||56
1739296920000|2025-02-11 18:02:00|6054.44|6053.94|6055.44|6054.94|6055.69|6055.19|6054.19|6053.69|575
1739296930000|2025-02-11 18:02:10|6055.56|6055.06|6054.94|6054.44|6055.69|6055.19|6054.94|6054.44|151
1739296940000|2025-02-11 18:02:20|6054.69|6054.19|6054.19|6053.69|6054.69|6054.19|6053.94|6053.44|195
1739296950000|2025-02-11 18:02:30|6054.44|6053.94|6054.19|6053.69|6054.44|6053.94|6053.94|6053.44|168
1739296960000|2025-02-11 18:02:40|6053.94|6053.44|6053.94|6053.44|6054.19|6053.69|6053.94|6053.44|136
1739296970000|2025-02-11 18:02:50|6054.19|6053.69|6053.69|6053.19|6054.19|6053.69|6053.44|6052.94|225
1739296980000|2025-02-11 18:03:00|6053.31|6052.81|6052.94|6052.44|6053.44|6052.94|6052.94|6052.44|301
1739296990000|2025-02-11 18:03:10|6053.19|6052.69|6053.19|6052.69|6053.44|6052.94|6052.94|6052.44|333
1739297000000|2025-02-11 18:03:20|6053.44|6052.94|6053.44|6052.94|6053.44|6052.94|6053.19|6052.69|191
1739297010000|2025-02-11 18:03:30|6053.19|6052.69|6053.94|6053.44|6054.19|6053.69|6053.19|6052.69|388
1739297020000|2025-02-11 18:03:40|6053.69|6053.19|6053.69|6053.19|6053.94|6053.44|6053.69|6053.19|102
1739297030000|2025-02-11 18:03:50|6053.44|6052.94|6053.44|6052.94|6053.44|6052.94|6053.44|6052.94|51
1739297040000|2025-02-11 18:04:00|6053.69|6053.19|6053.69|6053.19|6053.94|6053.44|6053.69|6053.19|157
1739297050000|2025-02-11 18:04:10|6053.44|6052.94|6053.69|6053.19|6053.94|6053.44|6053.44|6052.94|229
1739297060000|2025-02-11 18:04:20|6053.94|6053.44|6054.19|6053.69|6054.19|6053.69|6053.94|6053.44|236
1739297070000|2025-02-11 18:04:30|6054.44|6053.94|6054.44|6053.94|6054.69|6054.19|6054.44|6053.94|254
1739297080000|2025-02-11 18:04:40|6054.69|6054.19|6054.19|6053.69|6054.69|6054.19|6054.19|6053.69|152
1739297090000|2025-02-11 18:04:50|6054.44|6053.94|6054.69|6054.19|6054.69|6054.19|6054.44|6053.94|55
1739297100000|2025-02-11 18:05:00|6054.94|6054.44|6054.94|6054.44|6055.19|6054.69|6054.69|6054.19|366
1739297110000|2025-02-11 18:05:10|6054.69|6054.19|6054.19|6053.69|6054.69|6054.19|6054.19|6053.69|165
1739297120000|2025-02-11 18:05:20|6054.44|6053.94|6054.69|6054.19|6054.94|6054.44|6054.44|6053.94|129
1739297130000|2025-02-11 18:05:30|6054.94|6054.44|6055.19|6054.69|6055.44|6054.94|6054.94|6054.44|116
1739297140000|2025-02-11 18:05:40|6055.44|6054.94|6055.19|6054.69|6055.44|6054.94|6055.19|6054.69|187
1739297150000|2025-02-11 18:05:50|6055.44|6054.94|6055.44|6054.94|6055.69|6055.19|6055.19|6054.69|212
1739297160000|2025-02-11 18:06:00|6055.19|6054.69|6055.19|6054.69|6055.19|6054.69|6055.19|6054.69|110
1739297170000|2025-02-11 18:06:10|6055.44|6054.94|6055.69|6055.19|6055.69|6055.19|6055.19|6054.69|198
1739297180000|2025-02-11 18:06:20|6055.44|6054.94|6054.19|6053.69|6055.44|6054.94|6054.19|6053.69|170
1739297190000|2025-02-11 18:06:30|6053.94|6053.44|6054.44|6053.94|6054.44|6053.94|6053.94|6053.44|250
1739297200000|2025-02-11 18:06:40|6054.69|6054.19|6054.69|6054.19|6054.69|6054.19|6054.44|6053.94|220
1739297210000|2025-02-11 18:06:50|6054.94|6054.44|6055.19|6054.69|6055.19|6054.69|6054.69|6054.19|293
1739297220000|2025-02-11 18:07:00|6055.44|6054.94|6054.19|6053.69|6055.69|6055.19|6054.19|6053.69|480
1739297230000|2025-02-11 18:07:10|6054.31|6053.81|6054.44|6053.94|6054.44|6053.94|6054.19|6053.69|168
1739297240000|2025-02-11 18:07:20|6054.19|6053.69|6053.94|6053.44|6054.44|6053.94|6053.94|6053.44|153
1739297250000|2025-02-11 18:07:30|6054.19|6053.69|6054.44|6053.94|6054.44|6053.94|6054.19|6053.69|199
1739297260000|2025-02-11 18:07:40|6054.19|6053.69|6054.44|6053.94|6054.44|6053.94|6054.19|6053.69|108
1739297270000|2025-02-11 18:07:50|6054.69|6054.19|6054.69|6054.19|6054.69|6054.19|6054.44|6053.94|142
1739297280000|2025-02-11 18:08:00|6054.94|6054.44|6054.94|6054.44|6055.19|6054.69|6054.69|6054.19|154
1739297290000|2025-02-11 18:08:10|6054.69|6054.19|6054.44|6053.94|6054.94|6054.44|6054.44|6053.94|68
1739297300000|2025-02-11 18:08:20|6054.69|6054.19|6054.69|6054.19|6054.69|6054.19|6054.69|6054.19|48
1739297310000|2025-02-11 18:08:30|6054.94|6054.44|6054.69|6054.19|6054.94|6054.44|6054.56|6054.06|105
1739297320000|2025-02-11 18:08:40|6054.44|6053.94|6054.94|6054.44|6054.94|6054.44|6054.44|6053.94|134
1739297330000|2025-02-11 18:08:50|6055.19|6054.69|6055.44|6054.94|6055.69|6055.19|6055.19|6054.69|245
1739297340000|2025-02-11 18:09:00|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|95
1739297350000|2025-02-11 18:09:10|6055.19|6054.69|6055.44|6054.94|6055.69|6055.19|6055.19|6054.69|132
1739297360000|2025-02-11 18:09:20|6055.69|6055.19|6055.69|6055.19|6055.69|6055.19|6055.69|6055.19|144
1739297370000|2025-02-11 18:09:30|6055.44|6054.94|6055.69|6055.19|6055.94|6055.44|6055.44|6054.94|238
1739297380000|2025-02-11 18:09:40|||||||||43
1739297390000|2025-02-11 18:09:50|6055.94|6055.44|6056.69|6056.19|6056.69|6056.19|6055.94|6055.44|506
1739297400000|2025-02-11 18:10:00|6056.94|6056.44|6057.19|6056.69|6057.44|6056.94|6056.69|6056.19|469
1739297410000|2025-02-11 18:10:10|6057.44|6056.94|6056.44|6055.94|6057.44|6056.94|6056.44|6055.94|436
1739297420000|2025-02-11 18:10:20|6056.69|6056.19|6057.19|6056.69|6057.19|6056.69|6056.69|6056.19|272
1739297430000|2025-02-11 18:10:30|6057.44|6056.94|6058.19|6057.69|6058.19|6057.69|6057.44|6056.94|412
1739297440000|2025-02-11 18:10:40|6057.94|6057.44|6057.44|6056.94|6057.94|6057.44|6057.19|6056.69|342
1739297450000|2025-02-11 18:10:50|6057.19|6056.69|6056.44|6055.94|6057.19|6056.69|6056.19|6055.69|370
1739297460000|2025-02-11 18:11:00|6056.19|6055.69|6055.19|6054.69|6056.19|6055.69|6055.19|6054.69|447
1739297470000|2025-02-11 18:11:10|6055.44|6054.94|6055.44|6054.94|6055.69|6055.19|6055.19|6054.69|262
1739297480000|2025-02-11 18:11:20|6055.19|6054.69|6054.69|6054.19|6055.19|6054.69|6054.69|6054.19|575
1739297490000|2025-02-11 18:11:30|6054.44|6053.94|6053.94|6053.44|6054.69|6054.19|6053.44|6052.94|730
1739297500000|2025-02-11 18:11:40|6053.69|6053.19|6053.69|6053.19|6053.94|6053.44|6053.31|6052.81|581
1739297510000|2025-02-11 18:11:50|6053.94|6053.44|6053.94|6053.44|6053.94|6053.44|6053.69|6053.19|228
1739297520000|2025-02-11 18:12:00|6054.19|6053.69|6054.44|6053.94|6054.44|6053.94|6053.94|6053.44|248
1739297530000|2025-02-11 18:12:10|6054.69|6054.19|6054.69|6054.19|6054.69|6054.19|6054.44|6053.94|255
1739297540000|2025-02-11 18:12:20|6054.44|6053.94|6054.94|6054.44|6054.94|6054.44|6054.44|6053.94|154
1739297550000|2025-02-11 18:12:30|6054.69|6054.19|6055.69|6055.19|6055.69|6055.19|6054.69|6054.19|204
1739297560000|2025-02-11 18:12:40|6055.94|6055.44|6055.94|6055.44|6055.94|6055.44|6055.69|6055.19|232
1739297570000|2025-02-11 18:12:50|6056.19|6055.69|6055.94|6055.44|6056.19|6055.69|6055.94|6055.44|226
1739297580000|2025-02-11 18:13:00|6055.69|6055.19|6056.19|6055.69|6056.19|6055.69|6055.69|6055.19|256
1739297590000|2025-02-11 18:13:10|6055.94|6055.44|6056.19|6055.69|6056.19|6055.69|6055.94|6055.44|97
1739297600000|2025-02-11 18:13:20|6056.44|6055.94|6056.44|6055.94|6056.44|6055.94|6056.44|6055.94|72
1739297610000|2025-02-11 18:13:30|6056.19|6055.69|6056.69|6056.19|6056.69|6056.19|6055.94|6055.44|181
1739297620000|2025-02-11 18:13:40|6056.44|6055.94|6056.69|6056.19|6056.94|6056.44|6056.44|6055.94|148
1739297630000|2025-02-11 18:13:50|6056.44|6055.94|6055.94|6055.44|6056.44|6055.94|6055.69|6055.19|190
1739297640000|2025-02-11 18:14:00|6055.69|6055.19|6055.94|6055.44|6055.94|6055.44|6055.69|6055.19|100
1739297650000|2025-02-11 18:14:10|6055.69|6055.19|6055.44|6054.94|6055.69|6055.19|6055.44|6054.94|138
1739297660000|2025-02-11 18:14:20|6055.69|6055.19|6056.19|6055.69|6056.44|6055.94|6055.69|6055.19|166
1739297670000|2025-02-11 18:14:30|6056.44|6055.94|6056.44|6055.94|6056.44|6055.94|6056.19|6055.69|191
1739297680000|2025-02-11 18:14:40|6056.69|6056.19|6056.69|6056.19|6056.94|6056.44|6056.44|6055.94|102
1739297690000|2025-02-11 18:14:50|6056.44|6055.94|6055.94|6055.44|6056.44|6055.94|6055.94|6055.44|105
1739297700000|2025-02-11 18:15:00|6056.19|6055.69|6055.94|6055.44|6056.19|6055.69|6055.69|6055.19|216
1739297710000|2025-02-11 18:15:10|6056.19|6055.69|6055.94|6055.44|6056.19|6055.69|6055.69|6055.19|104
1739297720000|2025-02-11 18:15:20|||||||||203
1739297730000|2025-02-11 18:15:30|6055.81|6055.31|6055.69|6055.19|6055.94|6055.44|6055.69|6055.19|167
1739297740000|2025-02-11 18:15:40|6055.94|6055.44|6055.94|6055.44|6055.94|6055.44|6055.69|6055.19|121
1739297750000|2025-02-11 18:15:50|6056.19|6055.69|6055.94|6055.44|6056.19|6055.69|6055.94|6055.44|132
1739297760000|2025-02-11 18:16:00|6055.69|6055.19|6055.94|6055.44|6056.19|6055.69|6055.69|6055.19|98
1739297770000|2025-02-11 18:16:10|6056.19|6055.69|6056.94|6056.44|6056.94|6056.44|6056.19|6055.69|246
1739297780000|2025-02-11 18:16:20|6056.69|6056.19|6056.69|6056.19|6056.69|6056.19|6056.44|6055.94|154
1739297790000|2025-02-11 18:16:30|6056.44|6055.94|6056.69|6056.19|6056.69|6056.19|6056.44|6055.94|205
1739297800000|2025-02-11 18:16:40|6056.94|6056.44|6056.69|6056.19|6056.94|6056.44|6056.69|6056.19|96
1739297810000|2025-02-11 18:16:50|6056.94|6056.44|6056.69|6056.19|6057.19|6056.69|6056.69|6056.19|202
1739297820000|2025-02-11 18:17:00|6056.94|6056.44|6057.19|6056.69|6057.19|6056.69|6056.69|6056.19|176
1739297830000|2025-02-11 18:17:10|6057.44|6056.94|6057.19|6056.69|6057.94|6057.44|6057.19|6056.69|351
1739297840000|2025-02-11 18:17:20|6057.44|6056.94|6057.44|6056.94|6057.69|6057.19|6057.19|6056.69|173
1739297850000|2025-02-11 18:17:30|6057.69|6057.19|6057.19|6056.69|6057.69|6057.19|6056.94|6056.44|145
1739297860000|2025-02-11 18:17:40|6056.94|6056.44|6057.19|6056.69|6057.44|6056.94|6056.69|6056.19|117
1739297870000|2025-02-11 18:17:50|6056.94|6056.44|6057.19|6056.69|6057.19|6056.69|6056.94|6056.44|120
1739297880000|2025-02-11 18:18:00|6057.44|6056.94|6058.19|6057.69|6058.19|6057.69|6057.44|6056.94|294
1739297890000|2025-02-11 18:18:10|6058.44|6057.94|6058.19|6057.69|6058.44|6057.94|6058.19|6057.69|392
1739297900000|2025-02-11 18:18:20|6058.44|6057.94|6058.44|6057.94|6058.69|6058.19|6058.19|6057.69|219
1739297910000|2025-02-11 18:18:30|6058.69|6058.19|6058.19|6057.69|6058.69|6058.19|6058.19|6057.69|400
1739297920000|2025-02-11 18:18:40|6058.44|6057.94|6058.44|6057.94|6058.44|6057.94|6058.19|6057.69|242
1739297930000|2025-02-11 18:18:50|6058.69|6058.19|6058.19|6057.69|6058.69|6058.19|6058.19|6057.69|385
1739297940000|2025-02-11 18:19:00|6057.94|6057.44|6057.69|6057.19|6057.94|6057.44|6057.44|6056.94|560
1739297950000|2025-02-11 18:19:10|6057.94|6057.44|6057.69|6057.19|6057.94|6057.44|6057.44|6056.94|208
1739297960000|2025-02-11 18:19:20|6057.44|6056.94|6057.19|6056.69|6057.44|6056.94|6057.19|6056.69|262
1739297970000|2025-02-11 18:19:30|6057.44|6056.94|6057.44|6056.94|6057.69|6057.19|6057.44|6056.94|107
1739297980000|2025-02-11 18:19:40|6057.69|6057.19|6057.69|6057.19|6057.69|6057.19|6057.44|6056.94|153
1739297990000|2025-02-11 18:19:50|6057.94|6057.44|6058.44|6057.94|6058.44|6057.94|6057.69|6057.19|200
1739298000000|2025-02-11 18:20:00|6058.69|6058.19|6058.94|6058.44|6058.94|6058.44|6058.44|6057.94|503
1739298010000|2025-02-11 18:20:10|6059.44|6058.94|6058.69|6058.19|6059.44|6058.94|6058.69|6058.19|539
1739298020000|2025-02-11 18:20:20|6058.44|6057.94|6058.44|6057.94|6058.44|6057.94|6058.44|6057.94|51
1739298030000|2025-02-11 18:20:30|6058.69|6058.19|6058.69|6058.19|6058.69|6058.19|6058.44|6057.94|222
1739298040000|2025-02-11 18:20:40|6058.44|6057.94|6058.44|6057.94|6058.44|6057.94|6058.44|6057.94|106
1739298050000|2025-02-11 18:20:50|6058.56|6058.06|6058.69|6058.19|6058.69|6058.19|6058.44|6057.94|166
1739298060000|2025-02-11 18:21:00|6058.44|6057.94|6058.69|6058.19|6058.69|6058.19|6058.44|6057.94|142
1739298070000|2025-02-11 18:21:10|6058.44|6057.94|6058.19|6057.69|6058.44|6057.94|6058.19|6057.69|106
1739298080000|2025-02-11 18:21:20|6057.94|6057.44|6058.19|6057.69|6058.19|6057.69|6057.94|6057.44|177
1739298090000|2025-02-11 18:21:30|6057.94|6057.44|6057.81|6057.31|6058.06|6057.56|6057.81|6057.31|60
1739298100000|2025-02-11 18:21:40|6057.94|6057.44|6057.44|6056.94|6057.94|6057.44|6057.19|6056.69|137
1739298110000|2025-02-11 18:21:50|6057.69|6057.19|6057.94|6057.44|6057.94|6057.44|6057.69|6057.19|96
1739298120000|2025-02-11 18:22:00|6057.69|6057.19|6057.94|6057.44|6057.94|6057.44|6057.69|6057.19|116
1739298130000|2025-02-11 18:22:10|6057.81|6057.31|6057.44|6056.94|6057.94|6057.44|6057.44|6056.94|81
1739298140000|2025-02-11 18:22:20|6057.19|6056.69|6057.69|6057.19|6057.94|6057.44|6057.19|6056.69|172
1739298150000|2025-02-11 18:22:30|||||||||11
1739298160000|2025-02-11 18:22:40|6057.44|6056.94|6057.44|6056.94|6057.44|6056.94|6057.19|6056.69|77
1739298170000|2025-02-11 18:22:50|6057.69|6057.19|6057.44|6056.94|6057.69|6057.19|6057.44|6056.94|55
1739298180000|2025-02-11 18:23:00|6057.19|6056.69|6056.69|6056.19|6057.19|6056.69|6056.44|6055.94|402
1739298190000|2025-02-11 18:23:10|6056.44|6055.94|6056.94|6056.44|6056.94|6056.44|6056.44|6055.94|145
1739298200000|2025-02-11 18:23:20|6056.81|6056.31|6056.94|6056.44|6056.94|6056.44|6056.69|6056.19|83
1739298210000|2025-02-11 18:23:30|6057.19|6056.69|6056.94|6056.44|6057.19|6056.69|6056.69|6056.19|85
1739298220000|2025-02-11 18:23:40|6056.69|6056.19|6056.69|6056.19|6056.94|6056.44|6056.69|6056.19|45
1739298230000|2025-02-11 18:23:50|6056.44|6055.94|6056.94|6056.44|6056.94|6056.44|6056.44|6055.94|153
1739298240000|2025-02-11 18:24:00|6057.19|6056.69|6056.94|6056.44|6057.19|6056.69|6056.94|6056.44|98
1739298250000|2025-02-11 18:24:10|6057.19|6056.69|6056.94|6056.44|6057.19|6056.69|6056.94|6056.44|300
1739298260000|2025-02-11 18:24:20|6057.19|6056.69|6056.69|6056.19|6057.19|6056.69|6056.69|6056.19|102
1739298270000|2025-02-11 18:24:30|6056.94|6056.44|6056.69|6056.19|6056.94|6056.44|6056.69|6056.19|115
1739298280000|2025-02-11 18:24:40|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|90
1739298290000|2025-02-11 18:24:50|6056.69|6056.19|6056.44|6055.94|6056.94|6056.44|6056.44|6055.94|238
1739298300000|2025-02-11 18:25:00|6056.69|6056.19|6056.69|6056.19|6056.94|6056.44|6056.44|6055.94|300
1739298310000|2025-02-11 18:25:10|6056.44|6055.94|6056.44|6055.94|6056.69|6056.19|6056.44|6055.94|135
1739298320000|2025-02-11 18:25:20|6056.69|6056.19|6056.94|6056.44|6056.94|6056.44|6056.56|6056.06|157
1739298330000|2025-02-11 18:25:30|6056.69|6056.19|6056.69|6056.19|6056.69|6056.19|6056.44|6055.94|90
1739298340000|2025-02-11 18:25:40|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|6056.69|6056.19|62
1739298350000|2025-02-11 18:25:50|6057.19|6056.69|6056.94|6056.44|6057.19|6056.69|6056.94|6056.44|137
1739298360000|2025-02-11 18:26:00|6057.19|6056.69|6057.19|6056.69|6057.19|6056.69|6056.94|6056.44|77
1739298370000|2025-02-11 18:26:10|6056.94|6056.44|6057.19|6056.69|6057.44|6056.94|6056.94|6056.44|139
1739298380000|2025-02-11 18:26:20|6056.94|6056.44|6057.69|6057.19|6057.94|6057.44|6056.94|6056.44|214
1739298390000|2025-02-11 18:26:30|6057.94|6057.44|6057.94|6057.44|6057.94|6057.44|6057.69|6057.19|94
1739298400000|2025-02-11 18:26:40|||||||||107
1739298410000|2025-02-11 18:26:50|6057.69|6057.19|6057.69|6057.19|6057.94|6057.44|6057.69|6057.19|75
1739298420000|2025-02-11 18:27:00|6057.44|6056.94|6057.44|6056.94|6057.44|6056.94|6057.19|6056.69|124
1739298430000|2025-02-11 18:27:10|6057.19|6056.69|6056.94|6056.44|6057.44|6056.94|6056.94|6056.44|116
1739298440000|2025-02-11 18:27:20|6056.69|6056.19|6057.19|6056.69|6057.44|6056.94|6056.69|6056.19|122
1739298450000|2025-02-11 18:27:30|6057.44|6056.94|6057.19|6056.69|6057.44|6056.94|6057.19|6056.69|37
1739298460000|2025-02-11 18:27:40|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|6056.94|6056.44|40
1739298470000|2025-02-11 18:27:50|||||||||41
1739298480000|2025-02-11 18:28:00|6056.69|6056.19|6056.69|6056.19|6056.69|6056.19|6056.69|6056.19|78
1739298490000|2025-02-11 18:28:10|6056.44|6055.94|6056.44|6055.94|6056.56|6056.06|6056.44|6055.94|69
1739298500000|2025-02-11 18:28:20|6056.69|6056.19|6056.44|6055.94|6056.69|6056.19|6056.44|6055.94|83
1739298510000|2025-02-11 18:28:30|||||||||133
1739298520000|2025-02-11 18:28:40|6056.69|6056.19|6056.69|6056.19|6056.94|6056.44|6056.69|6056.19|150
1739298530000|2025-02-11 18:28:50|6056.44|6055.94|6056.69|6056.19|6056.69|6056.19|6056.19|6055.69|141
1739298540000|2025-02-11 18:29:00|6056.44|6055.94|6057.19|6056.69|6057.19|6056.69|6056.44|6055.94|225
1739298550000|2025-02-11 18:29:10|6057.44|6056.94|6057.44|6056.94|6057.44|6056.94|6057.19|6056.69|183
1739298560000|2025-02-11 18:29:20|6057.19|6056.69|6057.44|6056.94|6057.44|6056.94|6057.19|6056.69|119
1739298570000|2025-02-11 18:29:30|6057.69|6057.19|6057.44|6056.94|6057.69|6057.19|6057.44|6056.94|64
1739298580000|2025-02-11 18:29:40|6057.69|6057.19|6057.44|6056.94|6057.69|6057.19|6057.44|6056.94|62
1739298590000|2025-02-11 18:29:50|6057.69|6057.19|6057.44|6056.94|6057.69|6057.19|6057.44|6056.94|84
1739298600000|2025-02-11 18:30:00|6057.69|6057.19|6057.44|6056.94|6057.69|6057.19|6057.19|6056.69|182
1739298610000|2025-02-11 18:30:10|6057.69|6057.19|6058.19|6057.69|6058.19|6057.69|6057.44|6056.94|144
1739298620000|2025-02-11 18:30:20|6057.94|6057.44|6058.69|6058.19|6058.69|6058.19|6057.94|6057.44|321
1739298630000|2025-02-11 18:30:30|6058.44|6057.94|6058.94|6058.44|6058.94|6058.44|6058.44|6057.94|383
1739298640000|2025-02-11 18:30:40|6059.19|6058.69|6059.44|6058.94|6059.44|6058.94|6058.94|6058.44|235
1739298650000|2025-02-11 18:30:50|6059.69|6059.19|6059.94|6059.44|6059.94|6059.44|6059.44|6058.94|408
1739298660000|2025-02-11 18:31:00|6060.19|6059.69|6060.44|6059.94|6060.44|6059.94|6059.94|6059.44|587
1739298670000|2025-02-11 18:31:10|6060.69|6060.19|6060.44|6059.94|6060.69|6060.19|6060.44|6059.94|314
1739298680000|2025-02-11 18:31:20|6060.19|6059.69|6060.69|6060.19|6060.69|6060.19|6060.19|6059.69|315
1739298690000|2025-02-11 18:31:30|6060.94|6060.44|6060.94|6060.44|6060.94|6060.44|6060.69|6060.19|190
1739298700000|2025-02-11 18:31:40|6061.19|6060.69|6060.94|6060.44|6061.19|6060.69|6060.94|6060.44|248
1739298710000|2025-02-11 18:31:50|6061.06|6060.56|6061.19|6060.69|6061.19|6060.69|6060.69|6060.19|325
1739298720000|2025-02-11 18:32:00|6060.94|6060.44|6061.19|6060.69|6061.44|6060.94|6060.94|6060.44|256
1739298730000|2025-02-11 18:32:10|6061.44|6060.94|6061.69|6061.19|6061.69|6061.19|6061.44|6060.94|449
1739298740000|2025-02-11 18:32:20|6061.94|6061.44|6061.94|6061.44|6061.94|6061.44|6061.19|6060.69|470
1739298750000|2025-02-11 18:32:30|6061.69|6061.19|6061.94|6061.44|6061.94|6061.44|6061.69|6061.19|176
1739298760000|2025-02-11 18:32:40|6062.19|6061.69|6062.19|6061.69|6062.19|6061.69|6062.19|6061.69|127
1739298770000|2025-02-11 18:32:50|6062.44|6061.94|6062.19|6061.69|6062.44|6061.94|6062.06|6061.56|434
1739298780000|2025-02-11 18:33:00|6062.44|6061.94|6062.69|6062.19|6063.19|6062.69|6062.44|6061.94|688
1739298790000|2025-02-11 18:33:10|6062.94|6062.44|6062.69|6062.19|6062.94|6062.44|6062.69|6062.19|118
1739298800000|2025-02-11 18:33:20|6062.44|6061.94|6062.94|6062.44|6062.94|6062.44|6062.44|6061.94|320
1739298810000|2025-02-11 18:33:30|6063.19|6062.69|6063.19|6062.69|6063.19|6062.69|6063.19|6062.69|164
1739298820000|2025-02-11 18:33:40|6062.94|6062.44|6062.69|6062.19|6062.94|6062.44|6062.69|6062.19|259
1739298830000|2025-02-11 18:33:50|6062.44|6061.94|6062.69|6062.19|6062.69|6062.19|6062.44|6061.94|235
1739298840000|2025-02-11 18:34:00|6062.44|6061.94|6062.69|6062.19|6062.69|6062.19|6062.44|6061.94|267
1739298850000|2025-02-11 18:34:10|6062.94|6062.44|6062.94|6062.44|6062.94|6062.44|6062.94|6062.44|199
1739298860000|2025-02-11 18:34:20|6062.69|6062.19|6062.94|6062.44|6062.94|6062.44|6062.69|6062.19|161
1739298870000|2025-02-11 18:34:30|6062.69|6062.19|6062.69|6062.19|6062.69|6062.19|6062.69|6062.19|81
1739298880000|2025-02-11 18:34:40|6062.44|6061.94|6062.94|6062.44|6062.94|6062.44|6062.44|6061.94|156
1739298890000|2025-02-11 18:34:50|||||||||63
1739298900000|2025-02-11 18:35:00|6063.44|6062.94|6062.94|6062.44|6063.44|6062.94|6062.94|6062.44|607
1739298910000|2025-02-11 18:35:10|6062.69|6062.19|6062.69|6062.19|6062.69|6062.19|6062.69|6062.19|159
1739298920000|2025-02-11 18:35:20|6062.44|6061.94|6062.69|6062.19|6062.69|6062.19|6062.19|6061.69|400
1739298930000|2025-02-11 18:35:30|||||||||22
1739298940000|2025-02-11 18:35:40|6063.19|6062.69|6063.44|6062.94|6063.44|6062.94|6063.19|6062.69|349
1739298950000|2025-02-11 18:35:50|6063.94|6063.44|6064.19|6063.69|6064.44|6063.94|6063.94|6063.44|665
1739298960000|2025-02-11 18:36:00|6064.44|6063.94|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|426
1739298970000|2025-02-11 18:36:10|6064.94|6064.44|6065.19|6064.69|6065.44|6064.94|6064.69|6064.19|456
1739298980000|2025-02-11 18:36:20|6065.44|6064.94|6064.44|6063.94|6065.44|6064.94|6064.44|6063.94|269
1739298990000|2025-02-11 18:36:30|6064.69|6064.19|6065.19|6064.69|6065.19|6064.69|6064.69|6064.19|215
1739299000000|2025-02-11 18:36:40|||||||||234
1739299010000|2025-02-11 18:36:50|6065.44|6064.94|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|168
1739299020000|2025-02-11 18:37:00|6065.69|6065.19|6066.94|6066.44|6067.19|6066.69|6065.69|6065.19|1209
1739299030000|2025-02-11 18:37:10|6067.44|6066.94|6067.69|6067.19|6067.94|6067.44|6067.19|6066.69|958
1739299040000|2025-02-11 18:37:20|6067.94|6067.44|6068.69|6068.19|6068.69|6068.19|6067.94|6067.44|1995
1739299050000|2025-02-11 18:37:30|6068.44|6067.94|6068.44|6067.94|6068.69|6068.19|6068.19|6067.69|1430
1739299060000|2025-02-11 18:37:40|6068.19|6067.69|6067.94|6067.44|6068.44|6067.94|6067.94|6067.44|454
1739299070000|2025-02-11 18:37:50|6068.19|6067.69|6068.19|6067.69|6068.19|6067.69|6067.94|6067.44|441
1739299080000|2025-02-11 18:38:00|6068.44|6067.94|6068.69|6068.19|6068.94|6068.44|6068.44|6067.94|556
1739299090000|2025-02-11 18:38:10|6068.44|6067.94|6068.69|6068.19|6068.69|6068.19|6068.44|6067.94|458
1739299100000|2025-02-11 18:38:20|6068.94|6068.44|6069.19|6068.69|6069.19|6068.69|6068.44|6067.94|1040
1739299110000|2025-02-11 18:38:30|6069.44|6068.94|6069.69|6069.19|6070.19|6069.69|6069.44|6068.94|949
1739299120000|2025-02-11 18:38:40|6069.44|6068.94|6069.69|6069.19|6069.94|6069.44|6069.44|6068.94|411
1739299130000|2025-02-11 18:38:50|6069.94|6069.44|6069.69|6069.19|6069.94|6069.44|6069.69|6069.19|296
1739299140000|2025-02-11 18:39:00|6069.44|6068.94|6069.69|6069.19|6069.94|6069.44|6069.44|6068.94|429
1739299150000|2025-02-11 18:39:10|6069.44|6068.94|6069.44|6068.94|6069.44|6068.94|6069.19|6068.69|571
1739299160000|2025-02-11 18:39:20|6069.69|6069.19|6069.44|6068.94|6069.69|6069.19|6069.19|6068.69|753
1739299170000|2025-02-11 18:39:30|6069.19|6068.69|6067.94|6067.44|6069.19|6068.69|6067.69|6067.19|857
1739299180000|2025-02-11 18:39:40|6068.19|6067.69|6067.69|6067.19|6068.19|6067.69|6067.69|6067.19|749
1739299190000|2025-02-11 18:39:50|6067.94|6067.44|6067.44|6066.94|6067.94|6067.44|6067.44|6066.94|390
1739299200000|2025-02-11 18:40:00|6067.56|6067.06|6067.94|6067.44|6068.19|6067.69|6067.44|6066.94|670
1739299210000|2025-02-11 18:40:10|6068.19|6067.69|6068.69|6068.19|6068.69|6068.19|6068.19|6067.69|410
1739299220000|2025-02-11 18:40:20|6068.94|6068.44|6068.94|6068.44|6068.94|6068.44|6068.44|6067.94|527
1739299230000|2025-02-11 18:40:30|6069.19|6068.69|6069.69|6069.19|6069.69|6069.19|6068.94|6068.44|458
1739299240000|2025-02-11 18:40:40|6070.19|6069.69|6070.19|6069.69|6070.19|6069.69|6069.69|6069.19|964
1739299250000|2025-02-11 18:40:50|6070.44|6069.94|6070.19|6069.69|6070.44|6069.94|6070.19|6069.69|493
1739299260000|2025-02-11 18:41:00|6069.94|6069.44|6070.19|6069.69|6070.19|6069.69|6069.69|6069.19|413
1739299270000|2025-02-11 18:41:10|6069.94|6069.44|6069.44|6068.94|6069.94|6069.44|6069.44|6068.94|316
1739299280000|2025-02-11 18:41:20|6069.19|6068.69|6069.19|6068.69|6069.44|6068.94|6068.94|6068.44|368
1739299290000|2025-02-11 18:41:30|6068.94|6068.44|6069.44|6068.94|6069.44|6068.94|6068.94|6068.44|156
1739299300000|2025-02-11 18:41:40|6069.19|6068.69|6069.19|6068.69|6069.44|6068.94|6069.19|6068.69|212
1739299310000|2025-02-11 18:41:50|6069.44|6068.94|6069.44|6068.94|6069.69|6069.19|6069.19|6068.69|207
1739299320000|2025-02-11 18:42:00|6069.19|6068.69|6068.94|6068.44|6069.19|6068.69|6068.94|6068.44|250
1739299330000|2025-02-11 18:42:10|6068.69|6068.19|6068.19|6067.69|6068.94|6068.44|6068.19|6067.69|378
1739299340000|2025-02-11 18:42:20|6068.44|6067.94|6067.94|6067.44|6068.44|6067.94|6067.69|6067.19|533
1739299350000|2025-02-11 18:42:30|6067.69|6067.19|6067.69|6067.19|6067.94|6067.44|6067.44|6066.94|512
1739299360000|2025-02-11 18:42:40|6067.44|6066.94|6067.69|6067.19|6067.94|6067.44|6067.19|6066.69|619
1739299370000|2025-02-11 18:42:50|||||||||20
1739299380000|2025-02-11 18:43:00|6067.44|6066.94|6067.69|6067.19|6067.69|6067.19|6067.19|6066.69|457
1739299390000|2025-02-11 18:43:10|6067.44|6066.94|6067.94|6067.44|6067.94|6067.44|6067.44|6066.94|224
1739299400000|2025-02-11 18:43:20|6067.69|6067.19|6068.19|6067.69|6068.19|6067.69|6067.69|6067.19|258
1739299410000|2025-02-11 18:43:30|6067.94|6067.44|6067.94|6067.44|6068.19|6067.69|6067.69|6067.19|229
1739299420000|2025-02-11 18:43:40|6067.69|6067.19|6068.19|6067.69|6068.19|6067.69|6067.69|6067.19|273
1739299430000|2025-02-11 18:43:50|6068.44|6067.94|6068.19|6067.69|6068.44|6067.94|6068.19|6067.69|293
1739299440000|2025-02-11 18:44:00|6067.94|6067.44|6068.19|6067.69|6068.44|6067.94|6067.69|6067.19|256
1739299450000|2025-02-11 18:44:10|||||||||10
1739299460000|2025-02-11 18:44:20|6068.44|6067.94|6068.19|6067.69|6068.44|6067.94|6068.19|6067.69|659
1739299470000|2025-02-11 18:44:30|6068.44|6067.94|6068.44|6067.94|6068.44|6067.94|6068.44|6067.94|206
1739299480000|2025-02-11 18:44:40|6068.19|6067.69|6068.69|6068.19|6068.94|6068.44|6068.19|6067.69|289
1739299490000|2025-02-11 18:44:50|||||||||34
1739299500000|2025-02-11 18:45:00|6068.94|6068.44|6069.44|6068.94|6069.69|6069.19|6068.94|6068.44|619
1739299510000|2025-02-11 18:45:10|6069.69|6069.19|6069.69|6069.19|6069.94|6069.44|6069.44|6068.94|418
1739299520000|2025-02-11 18:45:20|6069.94|6069.44|6070.19|6069.69|6070.19|6069.69|6069.94|6069.44|372
1739299530000|2025-02-11 18:45:30|6070.44|6069.94|6070.44|6069.94|6070.69|6070.19|6070.19|6069.69|675
1739299540000|2025-02-11 18:45:40|6070.19|6069.69|6070.19|6069.69|6070.44|6069.94|6070.19|6069.69|396
1739299550000|2025-02-11 18:45:50|6070.44|6069.94|6070.19|6069.69|6070.44|6069.94|6070.19|6069.69|142
1739299560000|2025-02-11 18:46:00|6069.94|6069.44|6070.44|6069.94|6070.44|6069.94|6069.44|6068.94|261
1739299570000|2025-02-11 18:46:10|6070.69|6070.19|6070.44|6069.94|6070.94|6070.44|6070.44|6069.94|293
1739299580000|2025-02-11 18:46:20|6070.19|6069.69|6070.44|6069.94|6070.44|6069.94|6070.19|6069.69|247
1739299590000|2025-02-11 18:46:30|6070.19|6069.69|6069.94|6069.44|6070.19|6069.69|6069.94|6069.44|222
1739299600000|2025-02-11 18:46:40|6069.69|6069.19|6069.94|6069.44|6070.19|6069.69|6069.69|6069.19|233
1739299610000|2025-02-11 18:46:50|6070.19|6069.69|6069.44|6068.94|6070.19|6069.69|6069.44|6068.94|174
1739299620000|2025-02-11 18:47:00|6069.19|6068.69|6068.94|6068.44|6069.69|6069.19|6068.94|6068.44|358
1739299630000|2025-02-11 18:47:10|6068.69|6068.19|6069.44|6068.94|6069.44|6068.94|6068.69|6068.19|381
1739299640000|2025-02-11 18:47:20|6069.19|6068.69|6069.19|6068.69|6069.19|6068.69|6069.19|6068.69|124
1739299650000|2025-02-11 18:47:30|6068.94|6068.44|6069.44|6068.94|6069.44|6068.94|6068.94|6068.44|220
1739299660000|2025-02-11 18:47:40|||||||||125
1739299670000|2025-02-11 18:47:50|6068.94|6068.44|6068.94|6068.44|6068.94|6068.44|6068.69|6068.19|379
1739299680000|2025-02-11 18:48:00|6068.69|6068.19|6068.94|6068.44|6069.19|6068.69|6068.69|6068.19|154
1739299690000|2025-02-11 18:48:10|6068.69|6068.19|6068.69|6068.19|6068.94|6068.44|6068.69|6068.19|230
1739299700000|2025-02-11 18:48:20|6068.94|6068.44|6068.94|6068.44|6069.19|6068.69|6068.94|6068.44|146
1739299710000|2025-02-11 18:48:30|6068.69|6068.19|6068.44|6067.94|6068.94|6068.44|6068.44|6067.94|450
1739299720000|2025-02-11 18:48:40|6068.19|6067.69|6067.94|6067.44|6068.19|6067.69|6067.94|6067.44|434
1739299730000|2025-02-11 18:48:50|6068.19|6067.69|6068.19|6067.69|6068.44|6067.94|6068.19|6067.69|279
1739299740000|2025-02-11 18:49:00|6067.94|6067.44|6068.94|6068.44|6068.94|6068.44|6067.94|6067.44|230
1739299750000|2025-02-11 18:49:10|6068.69|6068.19|6068.94|6068.44|6068.94|6068.44|6068.69|6068.19|209
1739299760000|2025-02-11 18:49:20|||||||||59
1739299770000|2025-02-11 18:49:30|6068.69|6068.19|6068.19|6067.69|6068.69|6068.19|6068.19|6067.69|212
1739299780000|2025-02-11 18:49:40|6067.94|6067.44|6067.44|6066.94|6067.94|6067.44|6067.44|6066.94|326
1739299790000|2025-02-11 18:49:50|6067.69|6067.19|6067.69|6067.19|6067.94|6067.44|6067.69|6067.19|266
1739299800000|2025-02-11 18:50:00|6067.44|6066.94|6067.19|6066.69|6067.44|6066.94|6066.94|6066.44|446
1739299810000|2025-02-11 18:50:10|6066.94|6066.44|6066.94|6066.44|6067.19|6066.69|6066.94|6066.44|218
1739299820000|2025-02-11 18:50:20|6067.19|6066.69|6066.94|6066.44|6067.19|6066.69|6066.94|6066.44|265
1739299830000|2025-02-11 18:50:30|6067.19|6066.69|6066.94|6066.44|6067.19|6066.69|6066.94|6066.44|202
1739299840000|2025-02-11 18:50:40|6066.69|6066.19|6065.69|6065.19|6066.69|6066.19|6065.69|6065.19|485
1739299850000|2025-02-11 18:50:50|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|630
1739299860000|2025-02-11 18:51:00|6065.19|6064.69|6064.94|6064.44|6065.44|6064.94|6064.94|6064.44|728
1739299870000|2025-02-11 18:51:10|6064.69|6064.19|6065.69|6065.19|6065.69|6065.19|6064.69|6064.19|351
1739299880000|2025-02-11 18:51:20|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6064.94|6064.44|329
1739299890000|2025-02-11 18:51:30|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|253
1739299900000|2025-02-11 18:51:40|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|513
1739299910000|2025-02-11 18:51:50|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|168
1739299920000|2025-02-11 18:52:00|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|218
1739299930000|2025-02-11 18:52:10|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|420
1739299940000|2025-02-11 18:52:20|6065.69|6065.19|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|196
1739299950000|2025-02-11 18:52:30|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|131
1739299960000|2025-02-11 18:52:40|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|123
1739299970000|2025-02-11 18:52:50|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.19|6064.69|444
1739299980000|2025-02-11 18:53:00|6065.19|6064.69|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|215
1739299990000|2025-02-11 18:53:10|6065.31|6064.81|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|163
1739300000000|2025-02-11 18:53:20|6065.69|6065.19|6065.44|6064.94|6065.94|6065.44|6065.44|6064.94|160
1739300010000|2025-02-11 18:53:30|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6065.19|6064.69|103
1739300020000|2025-02-11 18:53:40|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|191
1739300030000|2025-02-11 18:53:50|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|155
1739300040000|2025-02-11 18:54:00|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|260
1739300050000|2025-02-11 18:54:10|6065.44|6064.94|6065.94|6065.44|6066.19|6065.69|6065.44|6064.94|262
1739300060000|2025-02-11 18:54:20|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|161
1739300070000|2025-02-11 18:54:30|6066.44|6065.94|6065.94|6065.44|6066.44|6065.94|6065.94|6065.44|283
1739300080000|2025-02-11 18:54:40|6065.69|6065.19|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|58
1739300090000|2025-02-11 18:54:50|6065.69|6065.19|6064.69|6064.19|6065.94|6065.44|6064.69|6064.19|654
1739300100000|2025-02-11 18:55:00|6064.94|6064.44|6063.94|6063.44|6064.94|6064.44|6063.69|6063.19|932
1739300110000|2025-02-11 18:55:10|6064.19|6063.69|6064.19|6063.69|6064.19|6063.69|6063.69|6063.19|276
1739300120000|2025-02-11 18:55:20|6063.94|6063.44|6063.69|6063.19|6063.94|6063.44|6063.44|6062.94|335
1739300130000|2025-02-11 18:55:30|6063.94|6063.44|6064.44|6063.94|6064.44|6063.94|6063.94|6063.44|360
1739300140000|2025-02-11 18:55:40|6064.19|6063.69|6064.69|6064.19|6064.69|6064.19|6064.19|6063.69|197
1739300150000|2025-02-11 18:55:50|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|265
1739300160000|2025-02-11 18:56:00|6065.19|6064.69|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|267
1739300170000|2025-02-11 18:56:10|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|222
1739300180000|2025-02-11 18:56:20|6065.69|6065.19|6064.94|6064.44|6065.69|6065.19|6064.69|6064.19|165
1739300190000|2025-02-11 18:56:30|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|78
1739300200000|2025-02-11 18:56:40|6064.94|6064.44|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|179
1739300210000|2025-02-11 18:56:50|6065.19|6064.69|6064.19|6063.69|6065.19|6064.69|6064.19|6063.69|255
1739300220000|2025-02-11 18:57:00|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|6063.44|6062.94|270
1739300230000|2025-02-11 18:57:10|6064.19|6063.69|6064.19|6063.69|6064.44|6063.94|6063.94|6063.44|186
1739300240000|2025-02-11 18:57:20|6063.94|6063.44|6064.44|6063.94|6064.44|6063.94|6063.94|6063.44|199
1739300250000|2025-02-11 18:57:30|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|148
1739300260000|2025-02-11 18:57:40|6064.44|6063.94|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|142
1739300270000|2025-02-11 18:57:50|6064.81|6064.31|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|49
1739300280000|2025-02-11 18:58:00|6064.69|6064.19|6064.44|6063.94|6064.69|6064.19|6064.44|6063.94|143
1739300290000|2025-02-11 18:58:10|6064.19|6063.69|6064.44|6063.94|6064.44|6063.94|6064.19|6063.69|69
1739300300000|2025-02-11 18:58:20|6064.19|6063.69|6064.19|6063.69|6064.44|6063.94|6064.19|6063.69|134
1739300310000|2025-02-11 18:58:30|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|167
1739300320000|2025-02-11 18:58:40|6064.19|6063.69|6063.94|6063.44|6064.19|6063.69|6063.94|6063.44|97
1739300330000|2025-02-11 18:58:50|6064.19|6063.69|6064.19|6063.69|6064.19|6063.69|6063.94|6063.44|148
1739300340000|2025-02-11 18:59:00|6064.44|6063.94|6063.94|6063.44|6064.44|6063.94|6063.94|6063.44|221
1739300350000|2025-02-11 18:59:10|6063.69|6063.19|6063.94|6063.44|6063.94|6063.44|6063.69|6063.19|115
1739300360000|2025-02-11 18:59:20|6064.19|6063.69|6064.44|6063.94|6064.44|6063.94|6064.19|6063.69|193
1739300370000|2025-02-11 18:59:30|6064.19|6063.69|6064.69|6064.19|6064.69|6064.19|6064.19|6063.69|184
1739300380000|2025-02-11 18:59:40|6064.44|6063.94|6063.69|6063.19|6064.69|6064.19|6063.69|6063.19|396
1739300390000|2025-02-11 18:59:50|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|176
1739300400000|2025-02-11 19:00:00|6063.69|6063.19|6063.69|6063.19|6063.69|6063.19|6062.94|6062.44|552
1739300410000|2025-02-11 19:00:10|6063.44|6062.94|6063.94|6063.44|6063.94|6063.44|6063.44|6062.94|260
1739300420000|2025-02-11 19:00:20|6064.19|6063.69|6064.69|6064.19|6064.69|6064.19|6064.19|6063.69|316
1739300430000|2025-02-11 19:00:30|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|608
1739300440000|2025-02-11 19:00:40|6064.44|6063.94|6064.69|6064.19|6064.69|6064.19|6064.19|6063.69|326
1739300450000|2025-02-11 19:00:50|6064.44|6063.94|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|91
1739300460000|2025-02-11 19:01:00|6064.44|6063.94|6063.94|6063.44|6064.44|6063.94|6063.94|6063.44|212
1739300470000|2025-02-11 19:01:10|6063.69|6063.19|6064.19|6063.69|6064.44|6063.94|6063.69|6063.19|155
1739300480000|2025-02-11 19:01:20|6064.44|6063.94|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|335
1739300490000|2025-02-11 19:01:30|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|229
1739300500000|2025-02-11 19:01:40|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|6064.44|6063.94|242
1739300510000|2025-02-11 19:01:50|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|112
1739300520000|2025-02-11 19:02:00|6064.44|6063.94|6064.94|6064.44|6064.94|6064.44|6064.19|6063.69|323
1739300530000|2025-02-11 19:02:10|6064.69|6064.19|6064.44|6063.94|6064.69|6064.19|6064.19|6063.69|274
1739300540000|2025-02-11 19:02:20|6064.69|6064.19|6064.44|6063.94|6064.69|6064.19|6064.44|6063.94|96
1739300550000|2025-02-11 19:02:30|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|57
1739300560000|2025-02-11 19:02:40|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|91
1739300570000|2025-02-11 19:02:50|6064.94|6064.44|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|195
1739300580000|2025-02-11 19:03:00|6064.94|6064.44|6064.19|6063.69|6064.94|6064.44|6064.19|6063.69|185
1739300590000|2025-02-11 19:03:10|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|154
1739300600000|2025-02-11 19:03:20|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|169
1739300610000|2025-02-11 19:03:30|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|6064.94|6064.44|128
1739300620000|2025-02-11 19:03:40|6064.94|6064.44|6064.69|6064.19|6065.19|6064.69|6064.69|6064.19|275
1739300630000|2025-02-11 19:03:50|6064.44|6063.94|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|190
1739300640000|2025-02-11 19:04:00|6064.94|6064.44|6065.44|6064.94|6065.44|6064.94|6064.94|6064.44|339
1739300650000|2025-02-11 19:04:10|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|6064.69|6064.19|194
1739300660000|2025-02-11 19:04:20|6064.94|6064.44|6065.69|6065.19|6065.94|6065.44|6064.94|6064.44|478
1739300670000|2025-02-11 19:04:30|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|228
1739300680000|2025-02-11 19:04:40|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|121
1739300690000|2025-02-11 19:04:50|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|296
1739300700000|2025-02-11 19:05:00|6065.19|6064.69|6065.69|6065.19|6065.69|6065.19|6065.19|6064.69|371
1739300710000|2025-02-11 19:05:10|6065.94|6065.44|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|533
1739300720000|2025-02-11 19:05:20|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|222
1739300730000|2025-02-11 19:05:30|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|245
1739300740000|2025-02-11 19:05:40|6065.19|6064.69|6064.94|6064.44|6065.44|6064.94|6064.69|6064.19|309
1739300750000|2025-02-11 19:05:50|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6064.94|6064.44|192
1739300760000|2025-02-11 19:06:00|6065.31|6064.81|6065.69|6065.19|6065.69|6065.19|6065.19|6064.69|224
1739300770000|2025-02-11 19:06:10|6065.94|6065.44|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|272
1739300780000|2025-02-11 19:06:20|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|211
1739300790000|2025-02-11 19:06:30|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|118
1739300800000|2025-02-11 19:06:40|6065.56|6065.06|6065.69|6065.19|6065.69|6065.19|6065.56|6065.06|118
1739300810000|2025-02-11 19:06:50|6065.56|6065.06|6065.44|6064.94|6065.56|6065.06|6065.44|6064.94|91
1739300820000|2025-02-11 19:07:00|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6064.94|6064.44|307
1739300830000|2025-02-11 19:07:10|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|84
1739300840000|2025-02-11 19:07:20|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|192
1739300850000|2025-02-11 19:07:30|||||||||9
1739300860000|2025-02-11 19:07:40|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|126
1739300870000|2025-02-11 19:07:50|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|135
1739300880000|2025-02-11 19:08:00|6064.94|6064.44|6063.69|6063.19|6065.19|6064.69|6063.69|6063.19|443
1739300890000|2025-02-11 19:08:10|6063.94|6063.44|6063.69|6063.19|6063.94|6063.44|6063.44|6062.94|318
1739300900000|2025-02-11 19:08:20|6063.94|6063.44|6063.44|6062.94|6063.94|6063.44|6063.44|6062.94|292
1739300910000|2025-02-11 19:08:30|6063.19|6062.69|6063.44|6062.94|6063.44|6062.94|6063.19|6062.69|199
1739300920000|2025-02-11 19:08:40|6063.69|6063.19|6064.19|6063.69|6064.19|6063.69|6063.44|6062.94|207
1739300930000|2025-02-11 19:08:50|6064.44|6063.94|6064.19|6063.69|6064.69|6064.19|6064.19|6063.69|191
1739300940000|2025-02-11 19:09:00|6064.44|6063.94|6064.44|6063.94|6064.44|6063.94|6064.19|6063.69|196
1739300950000|2025-02-11 19:09:10|6064.69|6064.19|6065.19|6064.69|6065.44|6064.94|6064.69|6064.19|221
1739300960000|2025-02-11 19:09:20|6065.06|6064.56|6064.94|6064.44|6065.06|6064.56|6064.94|6064.44|186
1739300970000|2025-02-11 19:09:30|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|178
1739300980000|2025-02-11 19:09:40|6064.44|6063.94|6064.44|6063.94|6064.44|6063.94|6064.19|6063.69|127
1739300990000|2025-02-11 19:09:50|6064.19|6063.69|6064.44|6063.94|6064.44|6063.94|6064.19|6063.69|67
1739301000000|2025-02-11 19:10:00|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.44|6063.94|261
1739301010000|2025-02-11 19:10:10|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|6064.44|6063.94|243
1739301020000|2025-02-11 19:10:20|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|177
1739301030000|2025-02-11 19:10:30|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|90
1739301040000|2025-02-11 19:10:40|6064.94|6064.44|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|187
1739301050000|2025-02-11 19:10:50|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6065.06|6064.56|336
1739301060000|2025-02-11 19:11:00|6065.19|6064.69|6064.94|6064.44|6065.44|6064.94|6064.94|6064.44|231
1739301070000|2025-02-11 19:11:10|6064.69|6064.19|6064.94|6064.44|6064.94|6064.44|6064.69|6064.19|87
1739301080000|2025-02-11 19:11:20|6064.69|6064.19|6063.94|6063.44|6064.94|6064.44|6063.94|6063.44|215
1739301090000|2025-02-11 19:11:30|6063.69|6063.19|6063.94|6063.44|6063.94|6063.44|6063.69|6063.19|167
1739301100000|2025-02-11 19:11:40|6064.19|6063.69|6063.44|6062.94|6064.19|6063.69|6063.44|6062.94|152
1739301110000|2025-02-11 19:11:50|6063.69|6063.19|6063.19|6062.69|6063.69|6063.19|6063.19|6062.69|406
1739301120000|2025-02-11 19:12:00|6062.94|6062.44|6062.44|6061.94|6063.19|6062.69|6062.44|6061.94|345
1739301130000|2025-02-11 19:12:10|6062.19|6061.69|6062.44|6061.94|6062.69|6062.19|6062.19|6061.69|380
1739301140000|2025-02-11 19:12:20|6062.19|6061.69|6062.44|6061.94|6062.44|6061.94|6061.94|6061.44|274
1739301150000|2025-02-11 19:12:30|6062.69|6062.19|6062.69|6062.19|6062.69|6062.19|6062.44|6061.94|210
1739301160000|2025-02-11 19:12:40|6062.94|6062.44|6062.69|6062.19|6062.94|6062.44|6062.69|6062.19|172
1739301170000|2025-02-11 19:12:50|||||||||115
1739301180000|2025-02-11 19:13:00|6062.56|6062.06|6063.44|6062.94|6063.44|6062.94|6062.44|6061.94|320
1739301190000|2025-02-11 19:13:10|6063.69|6063.19|6063.19|6062.69|6063.69|6063.19|6062.94|6062.44|227
1739301200000|2025-02-11 19:13:20|6062.94|6062.44|6062.94|6062.44|6063.19|6062.69|6062.94|6062.44|103
1739301210000|2025-02-11 19:13:30|6063.19|6062.69|6063.44|6062.94|6063.69|6063.19|6063.19|6062.69|235
1739301220000|2025-02-11 19:13:40|6063.19|6062.69|6062.94|6062.44|6063.19|6062.69|6062.94|6062.44|195
1739301230000|2025-02-11 19:13:50|6063.19|6062.69|6062.94|6062.44|6063.19|6062.69|6062.94|6062.44|163
1739301240000|2025-02-11 19:14:00|6063.19|6062.69|6063.19|6062.69|6063.19|6062.69|6062.94|6062.44|84
1739301250000|2025-02-11 19:14:10|6062.94|6062.44|6062.94|6062.44|6062.94|6062.44|6062.69|6062.19|383
1739301260000|2025-02-11 19:14:20|||||||||68
1739301270000|2025-02-11 19:14:30|||||||||128
1739301280000|2025-02-11 19:14:40|6063.19|6062.69|6062.94|6062.44|6063.19|6062.69|6062.69|6062.19|162
1739301290000|2025-02-11 19:14:50|6062.69|6062.19|6062.44|6061.94|6062.94|6062.44|6062.44|6061.94|269
1739301300000|2025-02-11 19:15:00|6062.69|6062.19|6062.44|6061.94|6062.69|6062.19|6062.19|6061.69|301
1739301310000|2025-02-11 19:15:10|6062.19|6061.69|6062.19|6061.69|6062.44|6061.94|6062.19|6061.69|244
1739301320000|2025-02-11 19:15:20|6062.44|6061.94|6062.44|6061.94|6062.69|6062.19|6062.19|6061.69|223
1739301330000|2025-02-11 19:15:30|6062.94|6062.44|6063.19|6062.69|6063.19|6062.69|6062.94|6062.44|202
1739301340000|2025-02-11 19:15:40|6063.44|6062.94|6063.44|6062.94|6063.69|6063.19|6063.19|6062.69|301
1739301350000|2025-02-11 19:15:50|6063.19|6062.69|6063.44|6062.94|6063.44|6062.94|6063.19|6062.69|151
1739301360000|2025-02-11 19:16:00|6063.69|6063.19|6063.44|6062.94|6063.94|6063.44|6063.44|6062.94|275
1739301370000|2025-02-11 19:16:10|6063.69|6063.19|6062.94|6062.44|6063.69|6063.19|6062.94|6062.44|263
1739301380000|2025-02-11 19:16:20|6063.19|6062.69|6063.44|6062.94|6063.69|6063.19|6063.19|6062.69|129
1739301390000|2025-02-11 19:16:30|6063.69|6063.19|6063.69|6063.19|6063.69|6063.19|6063.69|6063.19|102
1739301400000|2025-02-11 19:16:40|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|6063.94|6063.44|49
1739301410000|2025-02-11 19:16:50|6063.69|6063.19|6063.69|6063.19|6063.94|6063.44|6063.69|6063.19|101
1739301420000|2025-02-11 19:17:00|6063.94|6063.44|6064.19|6063.69|6064.44|6063.94|6063.94|6063.44|234
1739301430000|2025-02-11 19:17:10|6064.44|6063.94|6063.94|6063.44|6064.44|6063.94|6063.94|6063.44|114
1739301440000|2025-02-11 19:17:20|6063.69|6063.19|6063.19|6062.69|6063.69|6063.19|6063.19|6062.69|353
1739301450000|2025-02-11 19:17:30|6062.94|6062.44|6063.19|6062.69|6063.19|6062.69|6062.94|6062.44|82
1739301460000|2025-02-11 19:17:40|6063.44|6062.94|6063.44|6062.94|6063.44|6062.94|6063.19|6062.69|75
1739301470000|2025-02-11 19:17:50|6063.69|6063.19|6063.19|6062.69|6063.69|6063.19|6063.19|6062.69|162
1739301480000|2025-02-11 19:18:00|6063.06|6062.56|6062.94|6062.44|6063.19|6062.69|6062.69|6062.19|182
1739301490000|2025-02-11 19:18:10|6063.19|6062.69|6062.94|6062.44|6063.44|6062.94|6062.94|6062.44|58
1739301500000|2025-02-11 19:18:20|6063.19|6062.69|6062.94|6062.44|6063.19|6062.69|6062.94|6062.44|140
1739301510000|2025-02-11 19:18:30|6063.19|6062.69|6063.44|6062.94|6063.44|6062.94|6062.94|6062.44|119
1739301520000|2025-02-11 19:18:40|6063.19|6062.69|6062.94|6062.44|6063.19|6062.69|6062.94|6062.44|144
1739301530000|2025-02-11 19:18:50|6063.19|6062.69|6063.19|6062.69|6063.19|6062.69|6063.06|6062.56|69
1739301540000|2025-02-11 19:19:00|6062.94|6062.44|6063.44|6062.94|6063.69|6063.19|6062.94|6062.44|190
1739301550000|2025-02-11 19:19:10|6063.69|6063.19|6063.44|6062.94|6063.69|6063.19|6063.44|6062.94|107
1739301560000|2025-02-11 19:19:20|6063.69|6063.19|6063.44|6062.94|6063.69|6063.19|6063.19|6062.69|135
1739301570000|2025-02-11 19:19:30|6063.56|6063.06|6063.44|6062.94|6063.69|6063.19|6063.44|6062.94|178
1739301580000|2025-02-11 19:19:40|6063.69|6063.19|6063.69|6063.19|6063.69|6063.19|6063.44|6062.94|110
1739301590000|2025-02-11 19:19:50|6063.44|6062.94|6063.44|6062.94|6063.69|6063.19|6063.44|6062.94|129
1739301600000|2025-02-11 19:20:00|6063.69|6063.19|6063.69|6063.19|6063.69|6063.19|6063.44|6062.94|157
1739301610000|2025-02-11 19:20:10|6063.44|6062.94|6063.94|6063.44|6063.94|6063.44|6063.44|6062.94|242
1739301620000|2025-02-11 19:20:20|6063.69|6063.19|6063.94|6063.44|6064.19|6063.69|6063.69|6063.19|167
1739301630000|2025-02-11 19:20:30|6064.19|6063.69|6064.44|6063.94|6064.69|6064.19|6063.94|6063.44|527
1739301640000|2025-02-11 19:20:40|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|6064.69|6064.19|143
1739301650000|2025-02-11 19:20:50|||||||||116
1739301660000|2025-02-11 19:21:00|6064.94|6064.44|6064.44|6063.94|6064.94|6064.44|6064.44|6063.94|157
1739301670000|2025-02-11 19:21:10|6064.69|6064.19|6064.44|6063.94|6064.94|6064.44|6064.44|6063.94|99
1739301680000|2025-02-11 19:21:20|6064.31|6063.81|6064.44|6063.94|6064.44|6063.94|6063.94|6063.44|220
1739301690000|2025-02-11 19:21:30|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|199
1739301700000|2025-02-11 19:21:40|6064.44|6063.94|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|155
1739301710000|2025-02-11 19:21:50|||||||||3
1739301720000|2025-02-11 19:22:00|6064.94|6064.44|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|230
1739301730000|2025-02-11 19:22:10|6064.94|6064.44|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|167
1739301740000|2025-02-11 19:22:20|6064.69|6064.19|6064.69|6064.19|6064.94|6064.44|6064.69|6064.19|91
1739301750000|2025-02-11 19:22:30|6064.44|6063.94|6064.69|6064.19|6064.69|6064.19|6064.44|6063.94|177
1739301760000|2025-02-11 19:22:40|6065.19|6064.69|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|92
1739301770000|2025-02-11 19:22:50|6064.69|6064.19|6065.19|6064.69|6065.19|6064.69|6064.69|6064.19|93
1739301780000|2025-02-11 19:23:00|6065.44|6064.94|6065.19|6064.69|6065.69|6065.19|6064.94|6064.44|317
1739301790000|2025-02-11 19:23:10|6064.94|6064.44|6065.19|6064.69|6065.19|6064.69|6064.94|6064.44|40
1739301800000|2025-02-11 19:23:20|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|269
1739301810000|2025-02-11 19:23:30|6065.44|6064.94|6065.44|6064.94|6065.44|6064.94|6065.44|6064.94|78
1739301820000|2025-02-11 19:23:40|6065.19|6064.69|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|140
1739301830000|2025-02-11 19:23:50|6064.94|6064.44|6065.19|6064.69|6065.19|6064.69|6064.94|6064.44|121
1739301840000|2025-02-11 19:24:00|6065.31|6064.81|6064.94|6064.44|6065.44|6064.94|6064.94|6064.44|171
1739301850000|2025-02-11 19:24:10|6065.19|6064.69|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|66
1739301860000|2025-02-11 19:24:20|6065.19|6064.69|6065.44|6064.94|6065.44|6064.94|6064.94|6064.44|78
1739301870000|2025-02-11 19:24:30|6065.19|6064.69|6064.94|6064.44|6065.44|6064.94|6064.94|6064.44|123
1739301880000|2025-02-11 19:24:40|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|6064.94|6064.44|34
1739301890000|2025-02-11 19:24:50|6064.94|6064.44|6065.19|6064.69|6065.19|6064.69|6064.94|6064.44|150
1739301900000|2025-02-11 19:25:00|6065.44|6064.94|6065.69|6065.19|6065.94|6065.44|6065.44|6064.94|122
1739301910000|2025-02-11 19:25:10|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|97
1739301920000|2025-02-11 19:25:20|||||||||19
1739301930000|2025-02-11 19:25:30|6065.56|6065.06|6065.44|6064.94|6065.69|6065.19|6065.44|6064.94|103
1739301940000|2025-02-11 19:25:40|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|59
1739301950000|2025-02-11 19:25:50|6065.44|6064.94|6065.44|6064.94|6065.69|6065.19|6065.19|6064.69|119
1739301960000|2025-02-11 19:26:00|6065.69|6065.19|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|98
1739301970000|2025-02-11 19:26:10|||||||||31
1739301980000|2025-02-11 19:26:20|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|185
1739301990000|2025-02-11 19:26:30|6065.94|6065.44|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|81
1739302000000|2025-02-11 19:26:40|6065.44|6064.94|6065.44|6064.94|6065.56|6065.06|6065.44|6064.94|82
1739302010000|2025-02-11 19:26:50|6065.69|6065.19|6065.19|6064.69|6065.69|6065.19|6065.19|6064.69|109
1739302020000|2025-02-11 19:27:00|6064.94|6064.44|6064.44|6063.94|6064.94|6064.44|6064.44|6063.94|234
1739302030000|2025-02-11 19:27:10|6064.19|6063.69|6064.94|6064.44|6064.94|6064.44|6064.19|6063.69|198
1739302040000|2025-02-11 19:27:20|6065.19|6064.69|6065.19|6064.69|6065.31|6064.81|6065.19|6064.69|112
1739302050000|2025-02-11 19:27:30|||||||||9
1739302060000|2025-02-11 19:27:40|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|214
1739302070000|2025-02-11 19:27:50|6065.06|6064.56|6064.69|6064.19|6065.19|6064.69|6064.69|6064.19|140
1739302080000|2025-02-11 19:28:00|6064.94|6064.44|6064.69|6064.19|6065.19|6064.69|6064.69|6064.19|97
1739302090000|2025-02-11 19:28:10|6064.94|6064.44|6065.19|6064.69|6065.44|6064.94|6064.94|6064.44|128
1739302100000|2025-02-11 19:28:20|6064.94|6064.44|6064.94|6064.44|6065.19|6064.69|6064.94|6064.44|70
1739302110000|2025-02-11 19:28:30|6065.19|6064.69|6064.81|6064.31|6065.19|6064.69|6064.69|6064.19|177
1739302120000|2025-02-11 19:28:40|6064.69|6064.19|6065.44|6064.94|6065.44|6064.94|6064.69|6064.19|132
1739302130000|2025-02-11 19:28:50|6065.69|6065.19|6065.19|6064.69|6065.69|6065.19|6065.19|6064.69|233
1739302140000|2025-02-11 19:29:00|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|6064.94|6064.44|43
1739302150000|2025-02-11 19:29:10|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|6065.19|6064.69|92
1739302160000|2025-02-11 19:29:20|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|169
1739302170000|2025-02-11 19:29:30|6065.56|6065.06|6065.69|6065.19|6065.69|6065.19|6065.44|6064.94|130
1739302180000|2025-02-11 19:29:40|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|111
1739302190000|2025-02-11 19:29:50|6065.44|6064.94|6065.19|6064.69|6065.44|6064.94|6065.19|6064.69|94
1739302200000|2025-02-11 19:30:00|6065.44|6064.94|6065.69|6065.19|6065.69|6065.19|6065.19|6064.69|335
1739302210000|2025-02-11 19:30:10|6065.94|6065.44|6066.19|6065.69|6066.44|6065.94|6065.94|6065.44|570
1739302220000|2025-02-11 19:30:20|6065.94|6065.44|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|165
1739302230000|2025-02-11 19:30:30|6066.19|6065.69|6065.94|6065.44|6066.44|6065.94|6065.94|6065.44|396
1739302240000|2025-02-11 19:30:40|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|70
1739302250000|2025-02-11 19:30:50|||||||||51
1739302260000|2025-02-11 19:31:00|6066.19|6065.69|6066.94|6066.44|6066.94|6066.44|6065.94|6065.44|444
1739302270000|2025-02-11 19:31:10|6066.69|6066.19|6067.19|6066.69|6067.44|6066.94|6066.69|6066.19|529
1739302280000|2025-02-11 19:31:20|6066.94|6066.44|6066.94|6066.44|6066.94|6066.44|6066.69|6066.19|380
1739302290000|2025-02-11 19:31:30|6067.19|6066.69|6066.94|6066.44|6067.19|6066.69|6066.69|6066.19|182
1739302300000|2025-02-11 19:31:40|6066.69|6066.19|6066.69|6066.19|6066.94|6066.44|6066.44|6065.94|234
1739302310000|2025-02-11 19:31:50|6066.44|6065.94|6066.69|6066.19|6066.69|6066.19|6066.19|6065.69|214
1739302320000|2025-02-11 19:32:00|6066.94|6066.44|6066.44|6065.94|6066.94|6066.44|6066.44|6065.94|189
1739302330000|2025-02-11 19:32:10|6066.69|6066.19|6066.69|6066.19|6066.69|6066.19|6066.44|6065.94|135
1739302340000|2025-02-11 19:32:20|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6065.94|6065.44|206
1739302350000|2025-02-11 19:32:30|6066.69|6066.19|6066.69|6066.19|6066.69|6066.19|6066.44|6065.94|264
1739302360000|2025-02-11 19:32:40|6066.44|6065.94|6066.69|6066.19|6066.69|6066.19|6066.44|6065.94|88
1739302370000|2025-02-11 19:32:50|6066.44|6065.94|6066.19|6065.69|6066.69|6066.19|6066.19|6065.69|209
1739302380000|2025-02-11 19:33:00|6065.94|6065.44|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|271
1739302390000|2025-02-11 19:33:10|6066.19|6065.69|6066.44|6065.94|6066.44|6065.94|6065.69|6065.19|248
1739302400000|2025-02-11 19:33:20|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|104
1739302410000|2025-02-11 19:33:30|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|119
1739302420000|2025-02-11 19:33:40|||||||||94
1739302430000|2025-02-11 19:33:50|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|80
1739302440000|2025-02-11 19:34:00|6066.44|6065.94|6066.19|6065.69|6066.44|6065.94|6066.19|6065.69|158
1739302450000|2025-02-11 19:34:10|6065.94|6065.44|6065.44|6064.94|6065.94|6065.44|6065.19|6064.69|193
1739302460000|2025-02-11 19:34:20|6065.69|6065.19|6065.94|6065.44|6066.19|6065.69|6065.69|6065.19|129
1739302470000|2025-02-11 19:34:30|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|33
1739302480000|2025-02-11 19:34:40|6065.94|6065.44|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|118
1739302490000|2025-02-11 19:34:50|6065.69|6065.19|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|57
1739302500000|2025-02-11 19:35:00|6065.69|6065.19|6065.94|6065.44|6065.94|6065.44|6065.69|6065.19|193
1739302510000|2025-02-11 19:35:10|6066.19|6065.69|6065.94|6065.44|6066.19|6065.69|6065.94|6065.44|105
1739302520000|2025-02-11 19:35:20|6065.69|6065.19|6065.69|6065.19|6065.94|6065.44|6065.69|6065.19|72
1739302530000|2025-02-11 19:35:30|6065.94|6065.44|6065.94|6065.44|6066.19|6065.69|6065.69|6065.19|112
1739302540000|2025-02-11 19:35:40|6066.19|6065.69|6065.94|6065.44|6066.44|6065.94|6065.94|6065.44|137
1739302550000|2025-02-11 19:35:50|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|80
1739302560000|2025-02-11 19:36:00|6065.94|6065.44|6066.19|6065.69|6066.19|6065.69|6065.94|6065.44|137
1739302570000|2025-02-11 19:36:10|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|300
1739302580000|2025-02-11 19:36:20|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|83
1739302590000|2025-02-11 19:36:30|6065.94|6065.44|6066.44|6065.94|6066.44|6065.94|6065.94|6065.44|166
1739302600000|2025-02-11 19:36:40|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|6066.19|6065.69|77
1739302610000|2025-02-11 19:36:50|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|6066.44|6065.94|39
1739302620000|2025-02-11 19:37:00|6066.69|6066.19|6065.94|6065.44|6066.69|6066.19|6065.94|6065.44|231
1739302630000|2025-02-11 19:37:10|6066.19|6065.69|6066.44|6065.94|6066.44|6065.94|6066.19|6065.69|95
1739302640000|2025-02-11 19:37:20|6066.69|6066.19|6066.94|6066.44|6066.94|6066.44|6066.69|6066.19|232
1739302650000|2025-02-11 19:37:30|6067.19|6066.69|6067.19|6066.69|6067.44|6066.94|6067.19|6066.69|246
1739302660000|2025-02-11 19:37:40|6066.94|6066.44|6066.94|6066.44|6067.19|6066.69|6066.94|6066.44|218
1739302670000|2025-02-11 19:37:50|6067.19|6066.69|6067.19|6066.69|6067.19|6066.69|6067.19|6066.69|35
1739302680000|2025-02-11 19:38:00|6066.94|6066.44|6067.19|6066.69|6067.44|6066.94|6066.94|6066.44|196
1739302690000|2025-02-11 19:38:10|6067.44|6066.94|6067.44|6066.94|6067.69|6067.19|6067.19|6066.69|254
1739302700000|2025-02-11 19:38:20|6067.19|6066.69|6067.69|6067.19|6067.69|6067.19|6066.94|6066.44|276
1739302710000|2025-02-11 19:38:30|6067.44|6066.94|6067.44|6066.94|6067.44|6066.94|6067.44|6066.94|110
1739302720000|2025-02-11 19:38:40|6067.69|6067.19|6067.69|6067.19|6067.69|6067.19|6067.44|6066.94|168
1739302730000|2025-02-11 19:38:50|6067.44|6066.94|6067.94|6067.44|6067.94|6067.44|6067.44|6066.94|184
1739302740000|2025-02-11 19:39:00|6068.19|6067.69|6068.19|6067.69|6068.19|6067.69|6067.94|6067.44|291
1739302750000|2025-02-11 19:39:10|6068.44|6067.94|6069.19|6068.69|6069.19|6068.69|6068.44|6067.94|1547
1739302760000|2025-02-11 19:39:20|6068.94|6068.44|6068.94|6068.44|6069.19|6068.69|6068.69|6068.19|271
1739302770000|2025-02-11 19:39:30|6068.69|6068.19|6068.69|6068.19|6068.94|6068.44|6068.69|6068.19|120
1739302780000|2025-02-11 19:39:40|6068.44|6067.94|6068.94|6068.44|6068.94|6068.44|6068.44|6067.94|410
1739302790000|2025-02-11 19:39:50|6068.69|6068.19|6069.19|6068.69|6069.19|6068.69|6068.69|6068.19|418
1739302800000|2025-02-11 19:40:00|6069.69|6069.19|6069.94|6069.44|6070.19|6069.69|6069.44|6068.94|886
1739302810000|2025-02-11 19:40:10|6070.19|6069.69|6070.19|6069.69|6070.19|6069.69|6069.94|6069.44|374
1739302820000|2025-02-11 19:40:20|6070.44|6069.94|6070.19|6069.69|6070.44|6069.94|6070.19|6069.69|579
1739302830000|2025-02-11 19:40:30|6070.44|6069.94|6072.69|6072.19|6072.69|6072.19|6070.44|6069.94|3598
1739302840000|2025-02-11 19:40:40|6072.94|6072.44|6072.69|6072.19|6072.94|6072.44|6072.44|6071.94|945
1739302850000|2025-02-11 19:40:50|6072.44|6071.94|6072.19|6071.69|6072.69|6072.19|6072.19|6071.69|700
1739302860000|2025-02-11 19:41:00|6071.94|6071.44|6071.94|6071.44|6072.19|6071.69|6071.69|6071.19|712
1739302870000|2025-02-11 19:41:10|||||||||383
1739302880000|2025-02-11 19:41:20|6072.19|6071.69|6072.69|6072.19|6072.69|6072.19|6072.19|6071.69|566
1739302890000|2025-02-11 19:41:30|6072.94|6072.44|6073.94|6073.44|6074.19|6073.69|6072.44|6071.94|1454
1739302900000|2025-02-11 19:41:40|6074.19|6073.69|6074.44|6073.94|6074.69|6074.19|6074.19|6073.69|989
1739302910000|2025-02-11 19:41:50|6074.69|6074.19|6074.44|6073.94|6074.69|6074.19|6073.94|6073.44|921
1739302920000|2025-02-11 19:42:00|6074.69|6074.19|6075.19|6074.69|6075.19|6074.69|6074.44|6073.94|902
1739302930000|2025-02-11 19:42:10|6075.44|6074.94|6076.19|6075.69|6076.19|6075.69|6075.19|6074.69|3858
1739302940000|2025-02-11 19:42:20|6076.44|6075.94|6075.94|6075.44|6076.69|6076.19|6075.94|6075.44|1071
1739302950000|2025-02-11 19:42:30|6075.69|6075.19|6074.94|6074.44|6075.94|6075.44|6074.94|6074.44|1048
1739302960000|2025-02-11 19:42:40|6074.69|6074.19|6074.19|6073.69|6074.69|6074.19|6074.19|6073.69|318
1739302970000|2025-02-11 19:42:50|6073.94|6073.44|6074.19|6073.69|6074.19|6073.69|6073.94|6073.44|780
1739302980000|2025-02-11 19:43:00|6073.94|6073.44|6074.19|6073.69|6074.44|6073.94|6073.69|6073.19|602
1739302990000|2025-02-11 19:43:10|6074.44|6073.94|6073.69|6073.19|6074.44|6073.94|6073.69|6073.19|612
1739303000000|2025-02-11 19:43:20|6073.19|6072.69|6072.94|6072.44|6073.44|6072.94|6072.94|6072.44|767
1739303010000|2025-02-11 19:43:30|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6072.94|6072.44|446
1739303020000|2025-02-11 19:43:40|6072.94|6072.44|6072.69|6072.19|6073.19|6072.69|6072.69|6072.19|384
1739303030000|2025-02-11 19:43:50|6072.44|6071.94|6072.19|6071.69|6072.69|6072.19|6072.19|6071.69|557
1739303040000|2025-02-11 19:44:00|6072.44|6071.94|6073.44|6072.94|6073.69|6073.19|6072.44|6071.94|459
1739303050000|2025-02-11 19:44:10|6073.69|6073.19|6073.69|6073.19|6073.81|6073.31|6073.44|6072.94|331
1739303060000|2025-02-11 19:44:20|6073.94|6073.44|6074.06|6073.56|6074.19|6073.69|6073.94|6073.44|341
1739303070000|2025-02-11 19:44:30|6073.94|6073.44|6074.19|6073.69|6074.44|6073.94|6073.94|6073.44|171
1739303080000|2025-02-11 19:44:40|6074.44|6073.94|6074.19|6073.69|6074.44|6073.94|6074.19|6073.69|116
1739303090000|2025-02-11 19:44:50|6074.44|6073.94|6074.44|6073.94|6074.44|6073.94|6074.44|6073.94|114
1739303100000|2025-02-11 19:45:00|6074.19|6073.69|6073.94|6073.44|6074.19|6073.69|6073.94|6073.44|585
1739303110000|2025-02-11 19:45:10|6074.19|6073.69|6073.94|6073.44|6074.19|6073.69|6073.94|6073.44|330
1739303120000|2025-02-11 19:45:20|6073.69|6073.19|6073.69|6073.19|6073.94|6073.44|6073.44|6072.94|315
1739303130000|2025-02-11 19:45:30|6073.44|6072.94|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|334
1739303140000|2025-02-11 19:45:40|6073.44|6072.94|6073.69|6073.19|6073.94|6073.44|6073.44|6072.94|255
1739303150000|2025-02-11 19:45:50|6073.44|6072.94|6073.69|6073.19|6073.69|6073.19|6073.44|6072.94|167
1739303160000|2025-02-11 19:46:00|6073.94|6073.44|6073.94|6073.44|6074.19|6073.69|6073.94|6073.44|240
1739303170000|2025-02-11 19:46:10|6074.19|6073.69|6073.94|6073.44|6074.19|6073.69|6073.69|6073.19|140
1739303180000|2025-02-11 19:46:20|6073.69|6073.19|6073.19|6072.69|6073.94|6073.44|6073.19|6072.69|327
1739303190000|2025-02-11 19:46:30|6073.44|6072.94|6072.19|6071.69|6073.44|6072.94|6072.19|6071.69|580
1739303200000|2025-02-11 19:46:40|6071.94|6071.44|6072.44|6071.94|6072.44|6071.94|6071.69|6071.19|735
1739303210000|2025-02-11 19:46:50|6072.94|6072.44|6073.44|6072.94|6073.44|6072.94|6072.69|6072.19|497
1739303220000|2025-02-11 19:47:00|6073.69|6073.19|6074.19|6073.69|6074.19|6073.69|6073.69|6073.19|256
1739303230000|2025-02-11 19:47:10|6073.94|6073.44|6073.19|6072.69|6073.94|6073.44|6073.19|6072.69|352
1739303240000|2025-02-11 19:47:20|6073.44|6072.94|6073.69|6073.19|6073.69|6073.19|6073.44|6072.94|354
1739303250000|2025-02-11 19:47:30|6073.81|6073.31|6073.44|6072.94|6073.81|6073.31|6073.44|6072.94|312
1739303260000|2025-02-11 19:47:40|6073.19|6072.69|6073.19|6072.69|6073.19|6072.69|6072.94|6072.44|280
1739303270000|2025-02-11 19:47:50|6073.44|6072.94|6073.19|6072.69|6073.69|6073.19|6073.19|6072.69|193
1739303280000|2025-02-11 19:48:00|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|118
1739303290000|2025-02-11 19:48:10|6073.19|6072.69|6072.69|6072.19|6073.44|6072.94|6072.69|6072.19|267
1739303300000|2025-02-11 19:48:20|6072.44|6071.94|6073.19|6072.69|6073.19|6072.69|6072.44|6071.94|175
1739303310000|2025-02-11 19:48:30|6072.94|6072.44|6072.44|6071.94|6072.94|6072.44|6072.44|6071.94|132
1739303320000|2025-02-11 19:48:40|6072.69|6072.19|6072.69|6072.19|6072.69|6072.19|6072.44|6071.94|245
1739303330000|2025-02-11 19:48:50|6072.44|6071.94|6072.69|6072.19|6072.69|6072.19|6072.44|6071.94|194
1739303340000|2025-02-11 19:49:00|6072.44|6071.94|6072.94|6072.44|6072.94|6072.44|6072.44|6071.94|322
1739303350000|2025-02-11 19:49:10|6073.19|6072.69|6073.44|6072.94|6073.69|6073.19|6073.19|6072.69|212
1739303360000|2025-02-11 19:49:20|6073.19|6072.69|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|225
1739303370000|2025-02-11 19:49:30|6073.56|6073.06|6073.44|6072.94|6073.56|6073.06|6073.44|6072.94|160
1739303380000|2025-02-11 19:49:40|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|114
1739303390000|2025-02-11 19:49:50|6072.94|6072.44|6072.94|6072.44|6073.19|6072.69|6072.94|6072.44|156
1739303400000|2025-02-11 19:50:00|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|260
1739303410000|2025-02-11 19:50:10|6073.44|6072.94|6073.44|6072.94|6073.69|6073.19|6073.19|6072.69|296
1739303420000|2025-02-11 19:50:20|6073.69|6073.19|6073.94|6073.44|6073.94|6073.44|6073.44|6072.94|247
1739303430000|2025-02-11 19:50:30|6074.19|6073.69|6074.19|6073.69|6074.44|6073.94|6074.19|6073.69|720
1739303440000|2025-02-11 19:50:40|6074.44|6073.94|6074.19|6073.69|6074.44|6073.94|6073.94|6073.44|235
1739303450000|2025-02-11 19:50:50|6073.94|6073.44|6073.94|6073.44|6073.94|6073.44|6073.94|6073.44|190
1739303460000|2025-02-11 19:51:00|6073.69|6073.19|6074.19|6073.69|6074.19|6073.69|6073.69|6073.19|226
1739303470000|2025-02-11 19:51:10|6073.94|6073.44|6073.94|6073.44|6074.31|6073.81|6073.94|6073.44|283
1739303480000|2025-02-11 19:51:20|6073.69|6073.19|6073.69|6073.19|6073.94|6073.44|6073.69|6073.19|118
1739303490000|2025-02-11 19:51:30|6073.94|6073.44|6074.19|6073.69|6074.19|6073.69|6073.69|6073.19|184
1739303500000|2025-02-11 19:51:40|6074.31|6073.81|6074.19|6073.69|6074.31|6073.81|6074.19|6073.69|103
1739303510000|2025-02-11 19:51:50|6073.94|6073.44|6073.94|6073.44|6073.94|6073.44|6073.69|6073.19|209
1739303520000|2025-02-11 19:52:00|6074.19|6073.69|6073.44|6072.94|6074.19|6073.69|6073.44|6072.94|193
1739303530000|2025-02-11 19:52:10|6073.69|6073.19|6073.44|6072.94|6073.94|6073.44|6073.44|6072.94|180
1739303540000|2025-02-11 19:52:20|6073.69|6073.19|6073.94|6073.44|6073.94|6073.44|6073.44|6072.94|152
1739303550000|2025-02-11 19:52:30|6073.69|6073.19|6073.69|6073.19|6073.94|6073.44|6073.69|6073.19|214
1739303560000|2025-02-11 19:52:40|6073.94|6073.44|6073.69|6073.19|6073.94|6073.44|6073.69|6073.19|61
1739303570000|2025-02-11 19:52:50|6073.44|6072.94|6073.19|6072.69|6073.44|6072.94|6072.94|6072.44|296
1739303580000|2025-02-11 19:53:00|6072.94|6072.44|6072.69|6072.19|6073.19|6072.69|6072.69|6072.19|221
1739303590000|2025-02-11 19:53:10|6072.44|6071.94|6072.94|6072.44|6072.94|6072.44|6072.44|6071.94|164
1739303600000|2025-02-11 19:53:20|6072.69|6072.19|6072.44|6071.94|6072.69|6072.19|6072.19|6071.69|324
1739303610000|2025-02-11 19:53:30|6072.69|6072.19|6072.69|6072.19|6072.69|6072.19|6072.44|6071.94|161
1739303620000|2025-02-11 19:53:40|6072.94|6072.44|6072.69|6072.19|6072.94|6072.44|6072.69|6072.19|172
1739303630000|2025-02-11 19:53:50|6072.94|6072.44|6072.94|6072.44|6073.19|6072.69|6072.69|6072.19|97
1739303640000|2025-02-11 19:54:00|6073.19|6072.69|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|159
1739303650000|2025-02-11 19:54:10|6073.19|6072.69|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|162
1739303660000|2025-02-11 19:54:20|||||||||32
1739303670000|2025-02-11 19:54:30|6073.19|6072.69|6073.19|6072.69|6073.19|6072.69|6073.19|6072.69|191
1739303680000|2025-02-11 19:54:40|6073.44|6072.94|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|116
1739303690000|2025-02-11 19:54:50|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|42
1739303700000|2025-02-11 19:55:00|6073.19|6072.69|6073.44|6072.94|6073.69|6073.19|6073.19|6072.69|157
1739303710000|2025-02-11 19:55:10|6073.69|6073.19|6073.69|6073.19|6073.69|6073.19|6073.44|6072.94|220
1739303720000|2025-02-11 19:55:20|6073.94|6073.44|6073.44|6072.94|6073.94|6073.44|6073.44|6072.94|198
1739303730000|2025-02-11 19:55:30|6073.69|6073.19|6074.44|6073.94|6074.44|6073.94|6073.69|6073.19|426
1739303740000|2025-02-11 19:55:40|6074.19|6073.69|6074.19|6073.69|6074.19|6073.69|6074.19|6073.69|142
1739303750000|2025-02-11 19:55:50|||||||||121
1739303760000|2025-02-11 19:56:00|6073.94|6073.44|6073.69|6073.19|6073.94|6073.44|6073.69|6073.19|251
1739303770000|2025-02-11 19:56:10|6073.44|6072.94|6072.94|6072.44|6073.44|6072.94|6072.94|6072.44|363
1739303780000|2025-02-11 19:56:20|6073.19|6072.69|6073.19|6072.69|6073.19|6072.69|6072.94|6072.44|209
1739303790000|2025-02-11 19:56:30|6073.44|6072.94|6073.44|6072.94|6073.69|6073.19|6073.44|6072.94|284
1739303800000|2025-02-11 19:56:40|6073.19|6072.69|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|368
1739303810000|2025-02-11 19:56:50|6073.56|6073.06|6073.44|6072.94|6073.56|6073.06|6073.19|6072.69|109
1739303820000|2025-02-11 19:57:00|6073.69|6073.19|6073.94|6073.44|6073.94|6073.44|6073.44|6072.94|265
1739303830000|2025-02-11 19:57:10|6073.69|6073.19|6073.44|6072.94|6073.94|6073.44|6073.19|6072.69|219
1739303840000|2025-02-11 19:57:20|6073.19|6072.69|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|103
1739303850000|2025-02-11 19:57:30|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|121
1739303860000|2025-02-11 19:57:40|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|85
1739303870000|2025-02-11 19:57:50|6073.19|6072.69|6072.94|6072.44|6073.19|6072.69|6072.94|6072.44|148
1739303880000|2025-02-11 19:58:00|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6072.94|6072.44|272
1739303890000|2025-02-11 19:58:10|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|173
1739303900000|2025-02-11 19:58:20|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|114
1739303910000|2025-02-11 19:58:30|6073.44|6072.94|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|59
1739303920000|2025-02-11 19:58:40|6072.94|6072.44|6072.94|6072.44|6072.94|6072.44|6072.69|6072.19|154
1739303930000|2025-02-11 19:58:50|6073.19|6072.69|6073.19|6072.69|6073.19|6072.69|6072.94|6072.44|176
1739303940000|2025-02-11 19:59:00|6072.94|6072.44|6073.19|6072.69|6073.44|6072.94|6072.94|6072.44|210
1739303950000|2025-02-11 19:59:10|6072.94|6072.44|6072.69|6072.19|6073.19|6072.69|6072.44|6071.94|242
1739303960000|2025-02-11 19:59:20|6072.44|6071.94|6072.69|6072.19|6072.69|6072.19|6072.44|6071.94|137
1739303970000|2025-02-11 19:59:30|6072.44|6071.94|6072.19|6071.69|6072.44|6071.94|6072.19|6071.69|284
1739303980000|2025-02-11 19:59:40|6071.94|6071.44|6072.19|6071.69|6072.19|6071.69|6071.94|6071.44|167
1739303990000|2025-02-11 19:59:50|6072.44|6071.94|6072.19|6071.69|6072.44|6071.94|6072.19|6071.69|271
1739304000000|2025-02-11 20:00:00|6072.44|6071.94|6073.69|6073.19|6074.19|6073.69|6072.44|6071.94|1043
1739304010000|2025-02-11 20:00:10|6073.94|6073.44|6073.44|6072.94|6073.94|6073.44|6073.44|6072.94|355
1739304020000|2025-02-11 20:00:20|6073.19|6072.69|6073.69|6073.19|6073.69|6073.19|6073.19|6072.69|545
1739304030000|2025-02-11 20:00:30|6073.94|6073.44|6073.44|6072.94|6073.94|6073.44|6073.44|6072.94|231
1739304040000|2025-02-11 20:00:40|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|144
1739304050000|2025-02-11 20:00:50|6072.94|6072.44|6073.19|6072.69|6073.19|6072.69|6072.94|6072.44|148
1739304060000|2025-02-11 20:01:00|6072.94|6072.44|6073.69|6073.19|6073.69|6073.19|6072.94|6072.44|339
1739304070000|2025-02-11 20:01:10|6073.94|6073.44|6073.69|6073.19|6073.94|6073.44|6073.69|6073.19|128
1739304080000|2025-02-11 20:01:20|6073.94|6073.44|6074.19|6073.69|6074.19|6073.69|6073.94|6073.44|286
1739304090000|2025-02-11 20:01:30|6073.94|6073.44|6074.19|6073.69|6074.19|6073.69|6073.94|6073.44|102
1739304100000|2025-02-11 20:01:40|6073.94|6073.44|6073.94|6073.44|6074.19|6073.69|6073.94|6073.44|194
1739304110000|2025-02-11 20:01:50|||||||||11
1739304120000|2025-02-11 20:02:00|6074.19|6073.69|6074.19|6073.69|6074.19|6073.69|6073.94|6073.44|220
1739304130000|2025-02-11 20:02:10|6074.44|6073.94|6074.19|6073.69|6074.69|6074.19|6073.94|6073.44|744
1739304140000|2025-02-11 20:02:20|6074.44|6073.94|6074.19|6073.69|6074.69|6074.19|6074.19|6073.69|572
1739304150000|2025-02-11 20:02:30|6074.44|6073.94|6074.19|6073.69|6074.69|6074.19|6074.19|6073.69|259
1739304160000|2025-02-11 20:02:40|||||||||202
1739304170000|2025-02-11 20:02:50|6073.94|6073.44|6073.94|6073.44|6074.19|6073.69|6073.94|6073.44|106
1739304180000|2025-02-11 20:03:00|6074.19|6073.69|6073.94|6073.44|6074.19|6073.69|6073.69|6073.19|124
1739304190000|2025-02-11 20:03:10|6073.69|6073.19|6073.94|6073.44|6074.19|6073.69|6073.69|6073.19|192
1739304200000|2025-02-11 20:03:20|6073.69|6073.19|6073.69|6073.19|6073.69|6073.19|6073.69|6073.19|148
1739304210000|2025-02-11 20:03:30|6073.44|6072.94|6073.94|6073.44|6074.19|6073.69|6073.44|6072.94|228
1739304220000|2025-02-11 20:03:40|6074.06|6073.56|6073.94|6073.44|6074.19|6073.69|6073.94|6073.44|304
1739304230000|2025-02-11 20:03:50|||||||||26
1739304240000|2025-02-11 20:04:00|6073.69|6073.19|6073.69|6073.19|6073.69|6073.19|6073.69|6073.19|239
1739304250000|2025-02-11 20:04:10|6073.19|6072.69|6073.19|6072.69|6073.19|6072.69|6072.94|6072.44|307
1739304260000|2025-02-11 20:04:20|6072.94|6072.44|6072.69|6072.19|6072.94|6072.44|6072.44|6071.94|370
1739304270000|2025-02-11 20:04:30|6072.94|6072.44|6072.94|6072.44|6072.94|6072.44|6072.69|6072.19|119
1739304280000|2025-02-11 20:04:40|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|231
1739304290000|2025-02-11 20:04:50|6073.44|6072.94|6073.69|6073.19|6073.69|6073.19|6073.44|6072.94|414
1739304300000|2025-02-11 20:05:00|6073.44|6072.94|6073.19|6072.69|6073.69|6073.19|6073.19|6072.69|262
1739304310000|2025-02-11 20:05:10|6072.94|6072.44|6073.19|6072.69|6073.19|6072.69|6072.94|6072.44|247
1739304320000|2025-02-11 20:05:20|6072.94|6072.44|6072.69|6072.19|6072.94|6072.44|6072.69|6072.19|116
1739304330000|2025-02-11 20:05:30|6072.94|6072.44|6073.19|6072.69|6073.19|6072.69|6072.94|6072.44|100
1739304340000|2025-02-11 20:05:40|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|127
1739304350000|2025-02-11 20:05:50|6073.19|6072.69|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|344
1739304360000|2025-02-11 20:06:00|6073.19|6072.69|6073.44|6072.94|6073.94|6073.44|6073.19|6072.69|373
1739304370000|2025-02-11 20:06:10|6073.19|6072.69|6072.69|6072.19|6073.19|6072.69|6072.69|6072.19|221
1739304380000|2025-02-11 20:06:20|6072.44|6071.94|6072.19|6071.69|6072.44|6071.94|6072.19|6071.69|300
1739304390000|2025-02-11 20:06:30|6072.44|6071.94|6072.44|6071.94|6072.69|6072.19|6072.19|6071.69|376
1739304400000|2025-02-11 20:06:40|6072.19|6071.69|6072.19|6071.69|6072.44|6071.94|6071.94|6071.44|353
1739304410000|2025-02-11 20:06:50|6071.94|6071.44|6071.94|6071.44|6072.19|6071.69|6071.69|6071.19|352
1739304420000|2025-02-11 20:07:00|6072.19|6071.69|6071.69|6071.19|6072.19|6071.69|6071.69|6071.19|274
1739304430000|2025-02-11 20:07:10|6071.94|6071.44|6071.69|6071.19|6071.94|6071.44|6071.69|6071.19|235
1739304440000|2025-02-11 20:07:20|6071.44|6070.94|6071.44|6070.94|6071.69|6071.19|6071.19|6070.69|345
1739304450000|2025-02-11 20:07:30|6071.19|6070.69|6071.69|6071.19|6071.69|6071.19|6071.19|6070.69|158
1739304460000|2025-02-11 20:07:40|6071.94|6071.44|6072.19|6071.69|6072.19|6071.69|6071.94|6071.44|501
1739304470000|2025-02-11 20:07:50|6072.44|6071.94|6072.44|6071.94|6072.44|6071.94|6072.19|6071.69|435
1739304480000|2025-02-11 20:08:00|6072.19|6071.69|6072.69|6072.19|6072.69|6072.19|6072.19|6071.69|468
1739304490000|2025-02-11 20:08:10|||||||||91
1739304500000|2025-02-11 20:08:20|6072.81|6072.31|6072.94|6072.44|6072.94|6072.44|6072.81|6072.31|286
1739304510000|2025-02-11 20:08:30|6073.19|6072.69|6072.94|6072.44|6073.19|6072.69|6072.94|6072.44|393
1739304520000|2025-02-11 20:08:40|6072.69|6072.19|6072.69|6072.19|6072.69|6072.19|6072.69|6072.19|203
1739304530000|2025-02-11 20:08:50|6072.44|6071.94|6072.44|6071.94|6072.69|6072.19|6072.44|6071.94|111
1739304540000|2025-02-11 20:09:00|||||||||375
1739304550000|2025-02-11 20:09:10|6072.19|6071.69|6071.44|6070.94|6072.44|6071.94|6071.44|6070.94|341
1739304560000|2025-02-11 20:09:20|6071.69|6071.19|6071.94|6071.44|6071.94|6071.44|6071.69|6071.19|175
1739304570000|2025-02-11 20:09:30|6071.69|6071.19|6071.69|6071.19|6071.69|6071.19|6071.69|6071.19|163
1739304580000|2025-02-11 20:09:40|||||||||10
1739304590000|2025-02-11 20:09:50|6071.94|6071.44|6071.69|6071.19|6071.94|6071.44|6071.69|6071.19|92
1739304600000|2025-02-11 20:10:00|6071.94|6071.44|6071.94|6071.44|6071.94|6071.44|6071.44|6070.94|212
1739304610000|2025-02-11 20:10:10|6071.69|6071.19|6071.69|6071.19|6071.94|6071.44|6071.69|6071.19|39
1739304620000|2025-02-11 20:10:20|6071.44|6070.94|6071.94|6071.44|6071.94|6071.44|6071.44|6070.94|96
1739304630000|2025-02-11 20:10:30|||||||||67
1739304640000|2025-02-11 20:10:40|6072.19|6071.69|6072.19|6071.69|6072.19|6071.69|6071.94|6071.44|189
1739304650000|2025-02-11 20:10:50|6072.44|6071.94|6072.19|6071.69|6072.44|6071.94|6072.19|6071.69|122
1739304660000|2025-02-11 20:11:00|6071.94|6071.44|6072.19|6071.69|6072.19|6071.69|6071.94|6071.44|152
1739304670000|2025-02-11 20:11:10|6072.44|6071.94|6072.44|6071.94|6072.44|6071.94|6072.44|6071.94|131
1739304680000|2025-02-11 20:11:20|6072.69|6072.19|6072.44|6071.94|6072.69|6072.19|6072.44|6071.94|114
1739304690000|2025-02-11 20:11:30|6072.69|6072.19|6072.69|6072.19|6072.69|6072.19|6072.69|6072.19|246
1739304700000|2025-02-11 20:11:40|6072.44|6071.94|6072.44|6071.94|6072.44|6071.94|6072.44|6071.94|224
1739304710000|2025-02-11 20:11:50|6072.19|6071.69|6071.94|6071.44|6072.19|6071.69|6071.94|6071.44|299
1739304720000|2025-02-11 20:12:00|6072.19|6071.69|6072.19|6071.69|6072.44|6071.94|6071.94|6071.44|533
1739304730000|2025-02-11 20:12:10|6072.44|6071.94|6072.19|6071.69|6072.44|6071.94|6072.19|6071.69|174
1739304740000|2025-02-11 20:12:20|6071.94|6071.44|6072.19|6071.69|6072.19|6071.69|6071.94|6071.44|66
1739304750000|2025-02-11 20:12:30|6072.31|6071.81|6072.69|6072.19|6072.69|6072.19|6072.19|6071.69|416
1739304760000|2025-02-11 20:12:40|6072.94|6072.44|6072.69|6072.19|6072.94|6072.44|6072.44|6071.94|175
1739304770000|2025-02-11 20:12:50|||||||||28
1739304780000|2025-02-11 20:13:00|6072.94|6072.44|6072.94|6072.44|6072.94|6072.44|6072.94|6072.44|328
1739304790000|2025-02-11 20:13:10|6072.69|6072.19|6072.44|6071.94|6072.69|6072.19|6072.19|6071.69|133
1739304800000|2025-02-11 20:13:20|6072.19|6071.69|6072.19|6071.69|6072.19|6071.69|6072.19|6071.69|33
1739304810000|2025-02-11 20:13:30|6072.44|6071.94|6072.19|6071.69|6072.44|6071.94|6072.19|6071.69|156
1739304820000|2025-02-11 20:13:40|6071.94|6071.44|6072.19|6071.69|6072.44|6071.94|6071.94|6071.44|214
1739304830000|2025-02-11 20:13:50|6072.44|6071.94|6073.19|6072.69|6073.19|6072.69|6072.44|6071.94|188
1739304840000|2025-02-11 20:14:00|6073.44|6072.94|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|367
1739304850000|2025-02-11 20:14:10|6072.94|6072.44|6073.44|6072.94|6073.44|6072.94|6072.94|6072.44|224
1739304860000|2025-02-11 20:14:20|||||||||13
1739304870000|2025-02-11 20:14:30|||||||||239
1739304880000|2025-02-11 20:14:40|6073.19|6072.69|6073.19|6072.69|6073.44|6072.94|6073.19|6072.69|204
1739304890000|2025-02-11 20:14:50|6073.44|6072.94|6073.44|6072.94|6073.44|6072.94|6073.19|6072.69|212
1739304900000|2025-02-11 20:15:00|6073.19|6072.69|6072.44|6071.94|6073.19|6072.69|6072.44|6071.94|295
1739304910000|2025-02-11 20:15:10|6072.69|6072.19|6072.44|6071.94|6072.69|6072.19|6072.44|6071.94|139
1739304920000|2025-02-11 20:15:20|6072.19|6071.69|6071.94|6071.44|6072.19|6071.69|6071.94|6071.44|313
1739304930000|2025-02-11 20:15:30|6072.19|6071.69|6071.94|6071.44|6072.19|6071.69|6071.94|6071.44|112
1739304940000|2025-02-11 20:15:40|6071.69|6071.19|6071.69|6071.19|6071.94|6071.44|6071.44|6070.94|233
1739304950000|2025-02-11 20:15:50|6071.44|6070.94|6071.44|6070.94|6071.69|6071.19|6071.19|6070.69|308
1739304960000|2025-02-11 20:16:00|6071.19|6070.69|6070.69|6070.19|6071.19|6070.69|6070.69|6070.19|431
1739304970000|2025-02-11 20:16:10|6070.44|6069.94|6070.44|6069.94|6070.69|6070.19|6070.44|6069.94|637
1739304980000|2025-02-11 20:16:20|6070.19|6069.69|6070.44|6069.94|6070.44|6069.94|6070.19|6069.69|247
1739304990000|2025-02-11 20:16:30|6070.56|6070.06|6071.19|6070.69|6071.44|6070.94|6070.44|6069.94|643
1739305000000|2025-02-11 20:16:40|6071.44|6070.94|6071.44|6070.94|6071.44|6070.94|6071.19|6070.69|389
1739305010000|2025-02-11 20:16:50|6071.19|6070.69|6071.19|6070.69|6071.19|6070.69|6070.94|6070.44|357
1739305020000|2025-02-11 20:17:00|6071.44|6070.94|6071.19|6070.69|6071.44|6070.94|6071.19|6070.69|95
1739305030000|2025-02-11 20:17:10|6070.94|6070.44|6071.44|6070.94|6071.44|6070.94|6070.94|6070.44|127
1739305040000|2025-02-11 20:17:20|6071.19|6070.69|6071.44|6070.94|6071.44|6070.94|6071.19|6070.69|64
1739305050000|2025-02-11 20:17:30|6071.19|6070.69|6071.19|6070.69|6071.19|6070.69|6070.94|6070.44|163
1739305060000|2025-02-11 20:17:40|||||||||7
1739305070000|2025-02-11 20:17:50|||||||||27
1739305080000|2025-02-11 20:18:00|6071.44|6070.94|6071.94|6071.44|6072.44|6071.94|6071.44|6070.94|622
1739305090000|2025-02-11 20:18:10|6071.69|6071.19|6071.69|6071.19|6071.94|6071.44|6071.69|6071.19|113
1739305100000|2025-02-11 20:18:20|6071.94|6071.44|6072.19|6071.69|6072.19|6071.69|6071.94|6071.44|110
1739305110000|2025-02-11 20:18:30|6071.94|6071.44|6071.69|6071.19|6071.94|6071.44|6071.44|6070.94|245
1739305120000|2025-02-11 20:18:40|6071.44|6070.94|6071.69|6071.19|6071.69|6071.19|6071.19|6070.69|212
1739305130000|2025-02-11 20:18:50|6071.56|6071.06|6071.44|6070.94|6071.56|6071.06|6071.19|6070.69|215
1739305140000|2025-02-11 20:19:00|6071.19|6070.69|6071.44|6070.94|6071.44|6070.94|6071.19|6070.69|61
1739305150000|2025-02-11 20:19:10|6071.19|6070.69|6071.44|6070.94|6071.69|6071.19|6071.19|6070.69|82
1739305160000|2025-02-11 20:19:20|6071.69|6071.19|6071.69|6071.19|6071.69|6071.19|6071.69|6071.19|63
1739305170000|2025-02-11 20:19:30|6071.44|6070.94|6071.69|6071.19|6071.69|6071.19|6071.44|6070.94|19
1739305180000|2025-02-11 20:19:40|||||||||33
1739305190000|2025-02-11 20:19:50|6071.94|6071.44|6071.94|6071.44|6072.19|6071.69|6071.69|6071.19|274
1739305200000|2025-02-11 20:20:00|6072|6071.5|6071.75|6071.25|6072|6071.5|6071.5|6071|280
1739305210000|2025-02-11 20:20:10|6071.5|6071|6071.5|6071|6071.5|6071|6071.5|6071|108
1739305220000|2025-02-11 20:20:20|6071.75|6071.25|6072|6071.5|6072.25|6071.75|6071.75|6071.25|371
1739305230000|2025-02-11 20:20:30|6072.25|6071.75|6072|6071.5|6072.25|6071.75|6072|6071.5|211
1739305240000|2025-02-11 20:20:40|||||||||72
1739305250000|2025-02-11 20:20:50|6071.75|6071.25|6072|6071.5|6072|6071.5|6071.75|6071.25|48
1739305260000|2025-02-11 20:21:00|6071.75|6071.25|6071.75|6071.25|6071.75|6071.25|6071.5|6071|108
1739305270000|2025-02-11 20:21:10|||||||||45
1739305280000|2025-02-11 20:21:20|6071.5|6071|6071.75|6071.25|6071.75|6071.25|6071.5|6071|232
1739305290000|2025-02-11 20:21:30|6071.5|6071|6071.5|6071|6071.5|6071|6071.5|6071|90
1739305300000|2025-02-11 20:21:40|6071.25|6070.75|6071.25|6070.75|6071.25|6070.75|6071.25|6070.75|219
1739305310000|2025-02-11 20:21:50|6071.5|6071|6071|6070.5|6071.5|6071|6071|6070.5|397
1739305320000|2025-02-11 20:22:00|6071.25|6070.75|6071.25|6070.75|6071.25|6070.75|6071|6070.5|207
1739305330000|2025-02-11 20:22:10|6071.5|6071|6071|6070.5|6071.5|6071|6071|6070.5|297
1739305340000|2025-02-11 20:22:20|6071.25|6070.75|6071.25|6070.75|6071.5|6071|6071.25|6070.75|234
1739305350000|2025-02-11 20:22:30|||||||||63
1739305360000|2025-02-11 20:22:40|6071|6070.5|6071|6070.5|6071.25|6070.75|6071|6070.5|231
1739305370000|2025-02-11 20:22:50|6070.75|6070.25|6070.5|6070|6070.75|6070.25|6070.5|6070|397
1739305380000|2025-02-11 20:23:00|6070.75|6070.25|6070.5|6070|6070.75|6070.25|6070.5|6070|183
1739305390000|2025-02-11 20:23:10|6070.25|6069.75|6070.5|6070|6070.5|6070|6070.25|6069.75|341
1739305400000|2025-02-11 20:23:20|6070.25|6069.75|6070.5|6070|6070.5|6070|6070.25|6069.75|104
1739305410000|2025-02-11 20:23:30|6070.75|6070.25|6071.5|6071|6071.5|6071|6070.5|6070|646
1739305420000|2025-02-11 20:23:40|6071.25|6070.75|6071|6070.5|6071.5|6071|6071|6070.5|182
1739305430000|2025-02-11 20:23:50|6070.75|6070.25|6071.25|6070.75|6071.25|6070.75|6070.75|6070.25|228
1739305440000|2025-02-11 20:24:00|6071.5|6071|6071.25|6070.75|6071.5|6071|6071.25|6070.75|112
1739305450000|2025-02-11 20:24:10|6071|6070.5|6070.25|6069.75|6071|6070.5|6070.25|6069.75|309
1739305460000|2025-02-11 20:24:20|6070.37|6069.87|6070.5|6070|6070.75|6070.25|6070.25|6069.75|220
1739305470000|2025-02-11 20:24:30|6070.37|6069.87|6070|6069.5|6070.5|6070|6070|6069.5|436
1739305480000|2025-02-11 20:24:40|6069.75|6069.25|6070|6069.5|6070.25|6069.75|6069.75|6069.25|606
1739305490000|2025-02-11 20:24:50|6069.75|6069.25|6069.5|6069|6070|6069.5|6069.5|6069|424
1739305500000|2025-02-11 20:25:00|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|6069.5|6069|180
1739305510000|2025-02-11 20:25:10|||||||||52
1739305520000|2025-02-11 20:25:20|6069.5|6069|6069.25|6068.75|6069.5|6069|6068.75|6068.25|722
1739305530000|2025-02-11 20:25:30|||||||||80
1739305540000|2025-02-11 20:25:40|6069.5|6069|6069.25|6068.75|6069.5|6069|6069.25|6068.75|313
1739305550000|2025-02-11 20:25:50|6069.5|6069|6069.75|6069.25|6070|6069.5|6069.5|6069|521
1739305560000|2025-02-11 20:26:00|6069.5|6069|6069.75|6069.25|6069.75|6069.25|6069.5|6069|287
1739305570000|2025-02-11 20:26:10|6069.5|6069|6069.25|6068.75|6069.5|6069|6069.25|6068.75|277
1739305580000|2025-02-11 20:26:20|6069.5|6069|6069.25|6068.75|6069.5|6069|6069.25|6068.75|438
1739305590000|2025-02-11 20:26:30|6068.75|6068.25|6069|6068.5|6069|6068.5|6068.75|6068.25|276
1739305600000|2025-02-11 20:26:40|6069.25|6068.75|6069.5|6069|6069.5|6069|6069.25|6068.75|204
1739305610000|2025-02-11 20:26:50|||||||||71
1739305620000|2025-02-11 20:27:00|6069.25|6068.75|6069.5|6069|6069.75|6069.25|6069.25|6068.75|314
1739305630000|2025-02-11 20:27:10|6069.75|6069.25|6070|6069.5|6070|6069.5|6069.5|6069|367
1739305640000|2025-02-11 20:27:20|6070.25|6069.75|6070.25|6069.75|6070.5|6070|6070|6069.5|348
1739305650000|2025-02-11 20:27:30|6070.5|6070|6070.5|6070|6070.5|6070|6070|6069.5|294
1739305660000|2025-02-11 20:27:40|||||||||118
1739305670000|2025-02-11 20:27:50|6070.75|6070.25|6070.75|6070.25|6070.75|6070.25|6070.5|6070|179
1739305680000|2025-02-11 20:28:00|6071|6070.5|6071.25|6070.75|6071.25|6070.75|6070.75|6070.25|369
1739305690000|2025-02-11 20:28:10|6071.5|6071|6071.5|6071|6071.75|6071.25|6071.25|6070.75|406
1739305700000|2025-02-11 20:28:20|6071.75|6071.25|6071.5|6071|6071.75|6071.25|6071.5|6071|195
1739305710000|2025-02-11 20:28:30|||||||||39
1739305720000|2025-02-11 20:28:40|6071.25|6070.75|6071.75|6071.25|6071.75|6071.25|6071.25|6070.75|225
1739305730000|2025-02-11 20:28:50|6071.5|6071|6071.75|6071.25|6072|6071.5|6071.5|6071|308
1739305740000|2025-02-11 20:29:00|6072|6071.5|6072|6071.5|6072|6071.5|6071.5|6071|424
1739305750000|2025-02-11 20:29:10|6071.75|6071.25|6071.5|6071|6071.75|6071.25|6071.5|6071|57
1739305760000|2025-02-11 20:29:20|||||||||343
1739305770000|2025-02-11 20:29:30|6071.75|6071.25|6071.25|6070.75|6071.75|6071.25|6071|6070.5|316
1739305780000|2025-02-11 20:29:40|6071|6070.5|6071.25|6070.75|6071.25|6070.75|6070.75|6070.25|228
1739305790000|2025-02-11 20:29:50|6071|6070.5|6071|6070.5|6071.25|6070.75|6071|6070.5|105
1739305800000|2025-02-11 20:30:00|6070.75|6070.25|6070.75|6070.25|6070.75|6070.25|6070.25|6069.75|957
1739305810000|2025-02-11 20:30:10|6071|6070.5|6070.75|6070.25|6071|6070.5|6070.5|6070|373
1739305820000|2025-02-11 20:30:20|6070.5|6070|6071|6070.5|6071|6070.5|6070.5|6070|163
1739305830000|2025-02-11 20:30:30|6070.75|6070.25|6070.75|6070.25|6071|6070.5|6070.75|6070.25|128
1739305840000|2025-02-11 20:30:40|6070.5|6070|6070.5|6070|6070.75|6070.25|6070.5|6070|497
1739305850000|2025-02-11 20:30:50|6070.25|6069.75|6070|6069.5|6070.5|6070|6070|6069.5|488
1739305860000|2025-02-11 20:31:00|6070.25|6069.75|6070.5|6070|6070.75|6070.25|6070.25|6069.75|316
1739305870000|2025-02-11 20:31:10|6070.75|6070.25|6070.75|6070.25|6070.75|6070.25|6070.5|6070|276
1739305880000|2025-02-11 20:31:20|6071|6070.5|6071|6070.5|6071|6070.5|6071|6070.5|172
1739305890000|2025-02-11 20:31:30|6070.75|6070.25|6071.25|6070.75|6071.25|6070.75|6070.75|6070.25|346
1739305900000|2025-02-11 20:31:40|6071|6070.5|6071.75|6071.25|6071.75|6071.25|6071|6070.5|221
1739305910000|2025-02-11 20:31:50|6072|6071.5|6072|6071.5|6072|6071.5|6071.75|6071.25|592
1739305920000|2025-02-11 20:32:00|6072.25|6071.75|6072.25|6071.75|6072.25|6071.75|6071.75|6071.25|432
1739305930000|2025-02-11 20:32:10|6072.5|6072|6073|6072.5|6073|6072.5|6072.5|6072|344
1739305940000|2025-02-11 20:32:20|6072.75|6072.25|6073.5|6073|6073.5|6073|6072.75|6072.25|766
1739305950000|2025-02-11 20:32:30|6073.25|6072.75|6073|6072.5|6073.25|6072.75|6073|6072.5|209
1739305960000|2025-02-11 20:32:40|6073.25|6072.75|6073.5|6073|6073.5|6073|6073.25|6072.75|156
1739305970000|2025-02-11 20:32:50|6073.75|6073.25|6073.5|6073|6073.75|6073.25|6073.5|6073|207
1739305980000|2025-02-11 20:33:00|6073.25|6072.75|6074|6073.5|6074|6073.5|6073.25|6072.75|254
1739305990000|2025-02-11 20:33:10|6073.75|6073.25|6073.5|6073|6073.75|6073.25|6073.5|6073|188
1739306000000|2025-02-11 20:33:20|6073.25|6072.75|6072.75|6072.25|6073.25|6072.75|6072.75|6072.25|342
1739306010000|2025-02-11 20:33:30|6073|6072.5|6073|6072.5|6073.5|6073|6072.87|6072.37|416
1739306020000|2025-02-11 20:33:40|6072.75|6072.25|6073|6072.5|6073|6072.5|6072.75|6072.25|173
1739306030000|2025-02-11 20:33:50|6072.75|6072.25|6072|6071.5|6072.75|6072.25|6071.75|6071.25|650
1739306040000|2025-02-11 20:34:00|6071.75|6071.25|6072|6071.5|6072.5|6072|6071.75|6071.25|367
1739306050000|2025-02-11 20:34:10|6072.25|6071.75|6072|6071.5|6072.25|6071.75|6072|6071.5|144
1739306060000|2025-02-11 20:34:20|6072.25|6071.75|6072.25|6071.75|6072.5|6072|6072|6071.5|212
1739306070000|2025-02-11 20:34:30|6072|6071.5|6071.75|6071.25|6072|6071.5|6071.75|6071.25|164
1739306080000|2025-02-11 20:34:40|6071.5|6071|6071.25|6070.75|6071.5|6071|6071|6070.5|315
1739306090000|2025-02-11 20:34:50|6071|6070.5|6071|6070.5|6071.25|6070.75|6071|6070.5|142
1739306100000|2025-02-11 20:35:00|6070.5|6070|6071|6070.5|6071|6070.5|6070.5|6070|450
1739306110000|2025-02-11 20:35:10|6070.75|6070.25|6070.5|6070|6071|6070.5|6070.5|6070|264
1739306120000|2025-02-11 20:35:20|6071|6070.5|6070.75|6070.25|6071|6070.5|6070.75|6070.25|214
1739306130000|2025-02-11 20:35:30|6070.5|6070|6070.75|6070.25|6070.75|6070.25|6070.5|6070|193
1739306140000|2025-02-11 20:35:40|6070.5|6070|6070.5|6070|6070.75|6070.25|6070|6069.5|320
1739306150000|2025-02-11 20:35:50|6070.75|6070.25|6070.75|6070.25|6070.75|6070.25|6070.75|6070.25|267
1739306160000|2025-02-11 20:36:00|6071|6070.5|6070.75|6070.25|6071|6070.5|6070.75|6070.25|232
1739306170000|2025-02-11 20:36:10|6070.5|6070|6070|6069.5|6070.5|6070|6070|6069.5|484
1739306180000|2025-02-11 20:36:20|6069.87|6069.37|6070|6069.5|6070.25|6069.75|6069.75|6069.25|256
1739306190000|2025-02-11 20:36:30|6070.25|6069.75|6070|6069.5|6070.25|6069.75|6070|6069.5|135
1739306200000|2025-02-11 20:36:40|6069.75|6069.25|6070|6069.5|6070.25|6069.75|6069.75|6069.25|233
1739306210000|2025-02-11 20:36:50|6070.25|6069.75|6070|6069.5|6070.25|6069.75|6070|6069.5|120
1739306220000|2025-02-11 20:37:00|6069.75|6069.25|6069.25|6068.75|6070|6069.5|6069.25|6068.75|542
1739306230000|2025-02-11 20:37:10|6069|6068.5|6068.5|6068|6069.25|6068.75|6068.5|6068|491
1739306240000|2025-02-11 20:37:20|6068.25|6067.75|6069|6068.5|6069|6068.5|6068.25|6067.75|240
1739306250000|2025-02-11 20:37:30|6068.75|6068.25|6068.75|6068.25|6069|6068.5|6068.75|6068.25|251
1739306260000|2025-02-11 20:37:40|6068.5|6068|6069.25|6068.75|6069.25|6068.75|6068.5|6068|380
1739306270000|2025-02-11 20:37:50|6069|6068.5|6069.25|6068.75|6069.25|6068.75|6069|6068.5|195
1739306280000|2025-02-11 20:38:00|6069.5|6069|6068.75|6068.25|6069.75|6069.25|6068.5|6068|466
1739306290000|2025-02-11 20:38:10|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|168
1739306300000|2025-02-11 20:38:20|6068.75|6068.25|6069.25|6068.75|6069.25|6068.75|6068.75|6068.25|175
1739306310000|2025-02-11 20:38:30|6069.5|6069|6069|6068.5|6069.75|6069.25|6069|6068.5|386
1739306320000|2025-02-11 20:38:40|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.5|6068|216
1739306330000|2025-02-11 20:38:50|6068.5|6068|6069|6068.5|6069|6068.5|6068.5|6068|297
1739306340000|2025-02-11 20:39:00|6068.75|6068.25|6068.25|6067.75|6068.75|6068.25|6068.25|6067.75|225
1739306350000|2025-02-11 20:39:10|6068.5|6068|6068.5|6068|6068.5|6068|6068.25|6067.75|491
1739306360000|2025-02-11 20:39:20|6068.25|6067.75|6067|6066.5|6068.25|6067.75|6066.75|6066.25|1133
1739306370000|2025-02-11 20:39:30|6066.75|6066.25|6067.5|6067|6067.5|6067|6066.75|6066.25|395
1739306380000|2025-02-11 20:39:40|6067.25|6066.75|6067|6066.5|6067.25|6066.75|6067|6066.5|565
1739306390000|2025-02-11 20:39:50|6066.5|6066|6066.75|6066.25|6067|6066.5|6066.5|6066|784
1739306400000|2025-02-11 20:40:00|6066.25|6065.75|6065|6064.5|6066.25|6065.75|6065|6064.5|2115
1739306410000|2025-02-11 20:40:10|6064.75|6064.25|6065.5|6065|6065.5|6065|6064.75|6064.25|818
1739306420000|2025-02-11 20:40:20|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6064.75|6064.25|428
1739306430000|2025-02-11 20:40:30|6065.25|6064.75|6066|6065.5|6066|6065.5|6065.25|6064.75|704
1739306440000|2025-02-11 20:40:40|6066.25|6065.75|6066.75|6066.25|6066.75|6066.25|6066.25|6065.75|477
1739306450000|2025-02-11 20:40:50|6067|6066.5|6067.5|6067|6067.5|6067|6067|6066.5|607
1739306460000|2025-02-11 20:41:00|6067.75|6067.25|6068.25|6067.75|6068.5|6068|6067.5|6067|755
1739306470000|2025-02-11 20:41:10|6068|6067.5|6068.25|6067.75|6068.25|6067.75|6067.5|6067|546
1739306480000|2025-02-11 20:41:20|6068|6067.5|6068|6067.5|6068.25|6067.75|6068|6067.5|347
1739306490000|2025-02-11 20:41:30|6068.25|6067.75|6068.5|6068|6068.75|6068.25|6068.25|6067.75|694
1739306500000|2025-02-11 20:41:40|6068.25|6067.75|6067.25|6066.75|6068.5|6068|6067.25|6066.75|735
1739306510000|2025-02-11 20:41:50|6067|6066.5|6068|6067.5|6068.25|6067.75|6067|6066.5|339
1739306520000|2025-02-11 20:42:00|6067.75|6067.25|6067.25|6066.75|6067.75|6067.25|6067.25|6066.75|230
1739306530000|2025-02-11 20:42:10|6067.5|6067|6067.5|6067|6067.75|6067.25|6067.25|6066.75|289
1739306540000|2025-02-11 20:42:20|6067.75|6067.25|6067.5|6067|6067.75|6067.25|6067.25|6066.75|298
1739306550000|2025-02-11 20:42:30|6067.25|6066.75|6067|6066.5|6067.5|6067|6067|6066.5|165
1739306560000|2025-02-11 20:42:40|6067.12|6066.62|6067|6066.5|6067.25|6066.75|6066.75|6066.25|549
1739306570000|2025-02-11 20:42:50|6066.75|6066.25|6067.25|6066.75|6067.5|6067|6066.75|6066.25|514
1739306580000|2025-02-11 20:43:00|6067|6066.5|6067.25|6066.75|6067.5|6067|6066.5|6066|445
1739306590000|2025-02-11 20:43:10|6067.5|6067|6068.25|6067.75|6068.25|6067.75|6067.5|6067|513
1739306600000|2025-02-11 20:43:20|6068|6067.5|6067.75|6067.25|6068|6067.5|6067.5|6067|213
1739306610000|2025-02-11 20:43:30|6068|6067.5|6068|6067.5|6068|6067.5|6068|6067.5|179
1739306620000|2025-02-11 20:43:40|6067.75|6067.25|6068|6067.5|6068|6067.5|6067.5|6067|316
1739306630000|2025-02-11 20:43:50|6067.75|6067.25|6068|6067.5|6068|6067.5|6067.75|6067.25|202
1739306640000|2025-02-11 20:44:00|6067.75|6067.25|6067|6066.5|6067.75|6067.25|6067|6066.5|383
1739306650000|2025-02-11 20:44:10|6067.25|6066.75|6067.25|6066.75|6067.5|6067|6067|6066.5|256
1739306660000|2025-02-11 20:44:20|6067.5|6067|6067.75|6067.25|6067.75|6067.25|6067.25|6066.75|263
1739306670000|2025-02-11 20:44:30|6068|6067.5|6067.5|6067|6068|6067.5|6067.5|6067|247
1739306680000|2025-02-11 20:44:40|6067.25|6066.75|6067|6066.5|6067.25|6066.75|6067|6066.5|250
1739306690000|2025-02-11 20:44:50|6067.25|6066.75|6067.75|6067.25|6067.75|6067.25|6067|6066.5|274
1739306700000|2025-02-11 20:45:00|6067.25|6066.75|6067.75|6067.25|6067.75|6067.25|6067.25|6066.75|429
1739306710000|2025-02-11 20:45:10|6068|6067.5|6067.5|6067|6068|6067.5|6067.5|6067|136
1739306720000|2025-02-11 20:45:20|6067.75|6067.25|6067.25|6066.75|6067.75|6067.25|6067.25|6066.75|213
1739306730000|2025-02-11 20:45:30|6067.5|6067|6067.25|6066.75|6067.75|6067.25|6067.25|6066.75|311
1739306740000|2025-02-11 20:45:40|6067.5|6067|6067.5|6067|6067.5|6067|6067.5|6067|130
1739306750000|2025-02-11 20:45:50|6067.75|6067.25|6067.5|6067|6067.75|6067.25|6067.25|6066.75|484
1739306760000|2025-02-11 20:46:00|6067.25|6066.75|6067|6066.5|6067.25|6066.75|6066.75|6066.25|360
1739306770000|2025-02-11 20:46:10|6067.25|6066.75|6066.75|6066.25|6067.25|6066.75|6066.75|6066.25|204
1739306780000|2025-02-11 20:46:20|6067|6066.5|6067.5|6067|6067.5|6067|6067|6066.5|342
1739306790000|2025-02-11 20:46:30|6067.75|6067.25|6067.25|6066.75|6067.75|6067.25|6067.25|6066.75|289
1739306800000|2025-02-11 20:46:40|6067|6066.5|6067|6066.5|6067.25|6066.75|6066.75|6066.25|284
1739306810000|2025-02-11 20:46:50|6067.25|6066.75|6067.25|6066.75|6067.25|6066.75|6067|6066.5|198
1739306820000|2025-02-11 20:47:00|6067.75|6067.25|6067|6066.5|6067.75|6067.25|6066.75|6066.25|426
1739306830000|2025-02-11 20:47:10|6066.75|6066.25|6067.25|6066.75|6067.5|6067|6066.75|6066.25|277
1739306840000|2025-02-11 20:47:20|6067|6066.5|6066.75|6066.25|6067|6066.5|6066.75|6066.25|312
1739306850000|2025-02-11 20:47:30|6066.5|6066|6066.5|6066|6066.75|6066.25|6066.5|6066|581
1739306860000|2025-02-11 20:47:40|6066.25|6065.75|6066.5|6066|6066.5|6066|6066|6065.5|500
1739306870000|2025-02-11 20:47:50|6066.25|6065.75|6066.25|6065.75|6066.5|6066|6066.25|6065.75|212
1739306880000|2025-02-11 20:48:00|6066|6065.5|6066.5|6066|6066.5|6066|6066|6065.5|197
1739306890000|2025-02-11 20:48:10|6066.75|6066.25|6066.25|6065.75|6066.75|6066.25|6066.25|6065.75|558
1739306900000|2025-02-11 20:48:20|6066.5|6066|6066.25|6065.75|6066.5|6066|6066|6065.5|269
1739306910000|2025-02-11 20:48:30|6066|6065.5|6066|6065.5|6066|6065.5|6066|6065.5|238
1739306920000|2025-02-11 20:48:40|6065.75|6065.25|6065.25|6064.75|6065.75|6065.25|6065|6064.5|817
1739306930000|2025-02-11 20:48:50|6065.5|6065|6065.75|6065.25|6066|6065.5|6065.5|6065|454
1739306940000|2025-02-11 20:49:00|6066|6065.5|6065.75|6065.25|6066.25|6065.75|6065.75|6065.25|222
1739306950000|2025-02-11 20:49:10|6066|6065.5|6066.25|6065.75|6066.5|6066|6065.75|6065.25|358
1739306960000|2025-02-11 20:49:20|6066.5|6066|6066.5|6066|6066.75|6066.25|6066.5|6066|511
1739306970000|2025-02-11 20:49:30|6066.75|6066.25|6066|6065.5|6066.75|6066.25|6065.75|6065.25|408
1739306980000|2025-02-11 20:49:40|6066.25|6065.75|6066.25|6065.75|6066.5|6066|6066.12|6065.62|207
1739306990000|2025-02-11 20:49:50|6066.5|6066|6066.5|6066|6066.75|6066.25|6065.75|6065.25|443
1739307000000|2025-02-11 20:50:00|6066.75|6066.25|6068.25|6067.75|6069.75|6069.25|6066.75|6066.25|2822
1739307010000|2025-02-11 20:50:10|6068.5|6068|6067.25|6066.75|6068.75|6068.25|6067.25|6066.75|546
1739307020000|2025-02-11 20:50:20|6067|6066.5|6067.5|6067|6067.5|6067|6067|6066.5|591
1739307030000|2025-02-11 20:50:30|6067.75|6067.25|6066.75|6066.25|6067.75|6067.25|6066.75|6066.25|632
1739307040000|2025-02-11 20:50:40|6067|6066.5|6067|6066.5|6067|6066.5|6066.75|6066.25|214
1739307050000|2025-02-11 20:50:50|6066.75|6066.25|6066.5|6066|6067|6066.5|6066.5|6066|419
1739307060000|2025-02-11 20:51:00|6066.75|6066.25|6066|6065.5|6066.75|6066.25|6065.75|6065.25|860
1739307070000|2025-02-11 20:51:10|6066.25|6065.75|6066.25|6065.75|6066.25|6065.75|6066|6065.5|365
1739307080000|2025-02-11 20:51:20|6066|6065.5|6066.5|6066|6066.75|6066.25|6066|6065.5|439
1739307090000|2025-02-11 20:51:30|6066.25|6065.75|6066.25|6065.75|6066.5|6066|6066.25|6065.75|205
1739307100000|2025-02-11 20:51:40|6066.5|6066|6066.75|6066.25|6066.75|6066.25|6066.25|6065.75|271
1739307110000|2025-02-11 20:51:50|6066.5|6066|6066.5|6066|6066.75|6066.25|6066.5|6066|199
1739307120000|2025-02-11 20:52:00|6066.75|6066.25|6066.75|6066.25|6067|6066.5|6066.25|6065.75|592
1739307130000|2025-02-11 20:52:10|6066.5|6066|6067|6066.5|6067|6066.5|6066.5|6066|231
1739307140000|2025-02-11 20:52:20|6067.25|6066.75|6067|6066.5|6067.25|6066.75|6066.75|6066.25|481
1739307150000|2025-02-11 20:52:30|6067.25|6066.75|6068.25|6067.75|6068.25|6067.75|6067.25|6066.75|858
1739307160000|2025-02-11 20:52:40|6068.5|6068|6068|6067.5|6068.5|6068|6067.75|6067.25|567
1739307170000|2025-02-11 20:52:50|6067.75|6067.25|6068.25|6067.75|6068.25|6067.75|6067.5|6067|393
1739307180000|2025-02-11 20:53:00|6068|6067.5|6067|6066.5|6068|6067.5|6067|6066.5|558
1739307190000|2025-02-11 20:53:10|6066.75|6066.25|6067.75|6067.25|6068|6067.5|6066.75|6066.25|444
1739307200000|2025-02-11 20:53:20|6068|6067.5|6067.75|6067.25|6068|6067.5|6067.5|6067|266
1739307210000|2025-02-11 20:53:30|6067.5|6067|6067.5|6067|6067.75|6067.25|6067.5|6067|294
1739307220000|2025-02-11 20:53:40|6066.75|6066.25|6066.75|6066.25|6067|6066.5|6066.5|6066|474
1739307230000|2025-02-11 20:53:50|6066.5|6066|6066.5|6066|6066.75|6066.25|6066.5|6066|605
1739307240000|2025-02-11 20:54:00|6066.75|6066.25|6065.87|6065.37|6066.75|6066.25|6065.87|6065.37|729
1739307250000|2025-02-11 20:54:10|6066|6065.5|6066.5|6066|6066.75|6066.25|6066|6065.5|383
1739307260000|2025-02-11 20:54:20|6066.75|6066.25|6066.5|6066|6066.75|6066.25|6066.5|6066|573
1739307270000|2025-02-11 20:54:30|6066.75|6066.25|6067|6066.5|6067.25|6066.75|6066.75|6066.25|411
1739307280000|2025-02-11 20:54:40|6066.25|6065.75|6066.5|6066|6066.75|6066.25|6066|6065.5|1521
1739307290000|2025-02-11 20:54:50|6066|6065.5|6066.5|6066|6066.5|6066|6065.75|6065.25|754
1739307300000|2025-02-11 20:55:00|6067.25|6066.75|6067.25|6066.75|6067.25|6066.75|6066.25|6065.75|1966
1739307310000|2025-02-11 20:55:10|6067.5|6067|6066.75|6066.25|6067.5|6067|6066.5|6066|570
1739307320000|2025-02-11 20:55:20|6066.5|6066|6066.75|6066.25|6066.75|6066.25|6066.25|6065.75|293
1739307330000|2025-02-11 20:55:30|6066.5|6066|6067.25|6066.75|6067.5|6067|6066.5|6066|392
1739307340000|2025-02-11 20:55:40|6067|6066.5|6066.5|6066|6067|6066.5|6066.5|6066|216
1739307350000|2025-02-11 20:55:50|6066.75|6066.25|6066.25|6065.75|6066.75|6066.25|6066.25|6065.75|220
1739307360000|2025-02-11 20:56:00|6066.5|6066|6066|6065.5|6066.5|6066|6066|6065.5|367
1739307370000|2025-02-11 20:56:10|6065.75|6065.25|6064.75|6064.25|6066|6065.5|6064.75|6064.25|727
1739307380000|2025-02-11 20:56:20|6065|6064.5|6065|6064.5|6065.5|6065|6064.5|6064|583
1739307390000|2025-02-11 20:56:30|6065.25|6064.75|6065.25|6064.75|6065.75|6065.25|6065.25|6064.75|363
1739307400000|2025-02-11 20:56:40|6065.5|6065|6065.25|6064.75|6065.5|6065|6065.25|6064.75|361
1739307410000|2025-02-11 20:56:50|6065.5|6065|6065.5|6065|6065.5|6065|6065.5|6065|205
1739307420000|2025-02-11 20:57:00|6066|6065.5|6066|6065.5|6066|6065.5|6065.75|6065.25|655
1739307430000|2025-02-11 20:57:10|6065.75|6065.25|6065.75|6065.25|6066|6065.5|6065.5|6065|425
1739307440000|2025-02-11 20:57:20|6066|6065.5|6066|6065.5|6066|6065.5|6065.25|6064.75|616
1739307450000|2025-02-11 20:57:30|6065.75|6065.25|6065.75|6065.25|6066|6065.5|6065.75|6065.25|423
1739307460000|2025-02-11 20:57:40|6066|6065.5|6066.75|6066.25|6066.75|6066.25|6066|6065.5|609
1739307470000|2025-02-11 20:57:50|6066.5|6066|6066.75|6066.25|6067|6066.5|6066.5|6066|395
1739307480000|2025-02-11 20:58:00|6067|6066.5|6066.5|6066|6067|6066.5|6066.25|6065.75|794
1739307490000|2025-02-11 20:58:10|6066.25|6065.75|6067.25|6066.75|6067.25|6066.75|6066.25|6065.75|786
1739307500000|2025-02-11 20:58:20|6067.5|6067|6067.75|6067.25|6068|6067.5|6067.25|6066.75|1072
1739307510000|2025-02-11 20:58:30|6067.5|6067|6068|6067.5|6068|6067.5|6067.5|6067|873
1739307520000|2025-02-11 20:58:40|6067.75|6067.25|6068.25|6067.75|6068.25|6067.75|6067.75|6067.25|756
1739307530000|2025-02-11 20:58:50|6068.5|6068|6068.5|6068|6069|6068.5|6068.5|6068|1093
1739307540000|2025-02-11 20:59:00|6069.25|6068.75|6069.5|6069|6070|6069.5|6069|6068.5|3769
1739307550000|2025-02-11 20:59:10|6069.75|6069.25|6069.5|6069|6070|6069.5|6069.5|6069|2363
1739307560000|2025-02-11 20:59:20|6069.25|6068.75|6070.25|6069.75|6070.5|6070|6069.25|6068.75|3282
1739307570000|2025-02-11 20:59:30|6070|6069.5|6071|6070.5|6072|6071.5|6070|6069.5|4926
1739307580000|2025-02-11 20:59:40|6070.75|6070.25|6070|6069.5|6071.25|6070.75|6069.5|6069|4840
1739307590000|2025-02-11 20:59:50|6069.75|6069.25|6070.75|6070.25|6070.75|6070.25|6068.75|6068.25|14971
1739307600000|2025-02-11 21:00:00|6070.09|6069.59|6070.69|6069.99|6071.44|6070.74|6069.94|6069.24|9524
1739307610000|2025-02-11 21:00:10|6070.94|6070.24|6071.44|6070.74|6071.69|6070.99|6070.94|6070.24|1521
1739307620000|2025-02-11 21:00:20|6071.19|6070.49|6069.94|6069.24|6071.19|6070.49|6069.94|6069.24|1164
1739307630000|2025-02-11 21:00:30|6069.69|6068.99|6069.94|6069.24|6070.19|6069.49|6069.44|6068.74|1074
1739307640000|2025-02-11 21:00:40|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|347
1739307650000|2025-02-11 21:00:50|6069.94|6069.24|6069.44|6068.74|6069.94|6069.24|6069.44|6068.74|356
1739307660000|2025-02-11 21:01:00|6069.19|6068.49|6069.44|6068.74|6069.44|6068.74|6069.19|6068.49|568
1739307670000|2025-02-11 21:01:10|6069.69|6068.99|6069.44|6068.74|6070.19|6069.49|6069.44|6068.74|583
1739307680000|2025-02-11 21:01:20|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|395
1739307690000|2025-02-11 21:01:30|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|6069.19|6068.49|204
1739307700000|2025-02-11 21:01:40|6069.19|6068.49|6069.69|6068.99|6069.94|6069.24|6069.19|6068.49|316
1739307710000|2025-02-11 21:01:50|6069.94|6069.24|6069.94|6069.24|6070.19|6069.49|6069.94|6069.24|325
1739307720000|2025-02-11 21:02:00|6070.44|6069.74|6069.94|6069.24|6070.44|6069.74|6069.69|6068.99|346
1739307730000|2025-02-11 21:02:10|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|62
1739307740000|2025-02-11 21:02:20|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|135
1739307750000|2025-02-11 21:02:30|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|193
1739307760000|2025-02-11 21:02:40|||||||||98
1739307770000|2025-02-11 21:02:50|||||||||71
1739307780000|2025-02-11 21:03:00|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.44|6068.74|225
1739307790000|2025-02-11 21:03:10|6069.94|6069.24|6069.44|6068.74|6069.94|6069.24|6069.44|6068.74|277
1739307800000|2025-02-11 21:03:20|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|197
1739307810000|2025-02-11 21:03:30|6069.94|6069.24|6069.69|6068.99|6069.94|6069.24|6069.69|6068.99|190
1739307820000|2025-02-11 21:03:40|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|57
1739307830000|2025-02-11 21:03:50|6070.19|6069.49|6069.94|6069.24|6070.19|6069.49|6069.94|6069.24|147
1739307840000|2025-02-11 21:04:00|6069.69|6068.99|6069.69|6068.99|6069.94|6069.24|6069.69|6068.99|181
1739307850000|2025-02-11 21:04:10|||||||||35
1739307860000|2025-02-11 21:04:20|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|65
1739307870000|2025-02-11 21:04:30|||||||||117
1739307880000|2025-02-11 21:04:40|||||||||60
1739307890000|2025-02-11 21:04:50|||||||||25
1739307900000|2025-02-11 21:05:00|6069.44|6068.74|6069.94|6069.24|6069.94|6069.24|6069.44|6068.74|1432
1739307910000|2025-02-11 21:05:10|6069.69|6068.99|6069.94|6069.24|6069.94|6069.24|6069.69|6068.99|229
1739307920000|2025-02-11 21:05:20|6069.69|6068.99|6069.44|6068.74|6069.69|6068.99|6069.44|6068.74|117
1739307930000|2025-02-11 21:05:30|6069.69|6068.99|6069.44|6068.74|6069.69|6068.99|6069.44|6068.74|161
1739307940000|2025-02-11 21:05:40|6069.19|6068.49|6068.44|6067.74|6069.19|6068.49|6068.19|6067.49|862
1739307950000|2025-02-11 21:05:50|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|155
1739307960000|2025-02-11 21:06:00|6067.94|6067.24|6067.94|6067.24|6068.19|6067.49|6067.94|6067.24|285
1739307970000|2025-02-11 21:06:10|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6067.94|6067.24|240
1739307980000|2025-02-11 21:06:20|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|139
1739307990000|2025-02-11 21:06:30|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|74
1739308000000|2025-02-11 21:06:40|6067.44|6066.74|6068.19|6067.49|6068.19|6067.49|6067.44|6066.74|273
1739308010000|2025-02-11 21:06:50|6068.69|6067.99|6068.44|6067.74|6068.69|6067.99|6068.44|6067.74|136
1739308020000|2025-02-11 21:07:00|6068.19|6067.49|6068.19|6067.49|6068.44|6067.74|6068.19|6067.49|158
1739308030000|2025-02-11 21:07:10|6068.44|6067.74|6068.44|6067.74|6068.69|6067.99|6068.44|6067.74|253
1739308040000|2025-02-11 21:07:20|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|58
1739308050000|2025-02-11 21:07:30|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|88
1739308060000|2025-02-11 21:07:40|6068.56|6067.86|6069.19|6068.49|6069.44|6068.74|6068.56|6067.86|265
1739308070000|2025-02-11 21:07:50|6069.44|6068.74|6069.69|6068.99|6069.69|6068.99|6069.19|6068.49|193
1739308080000|2025-02-11 21:08:00|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|65
1739308090000|2025-02-11 21:08:10|6069.56|6068.86|6069.69|6068.99|6069.69|6068.99|6069.56|6068.86|58
1739308100000|2025-02-11 21:08:20|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|162
1739308110000|2025-02-11 21:08:30|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|92
1739308120000|2025-02-11 21:08:40|6070.44|6069.74|6070.19|6069.49|6070.44|6069.74|6070.19|6069.49|162
1739308130000|2025-02-11 21:08:50|6070.44|6069.74|6070.19|6069.49|6070.44|6069.74|6070.19|6069.49|56
1739308140000|2025-02-11 21:09:00|||||||||32
1739308150000|2025-02-11 21:09:10|6070.31|6069.61|6070.19|6069.49|6070.44|6069.74|6070.19|6069.49|180
1739308160000|2025-02-11 21:09:20|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|49
1739308170000|2025-02-11 21:09:30|6069.69|6068.99|6069.69|6068.99|6069.94|6069.24|6069.69|6068.99|81
1739308180000|2025-02-11 21:09:40|6069.81|6069.11|6069.69|6068.99|6069.94|6069.24|6069.69|6068.99|164
1739308190000|2025-02-11 21:09:50|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|58
1739308200000|2025-02-11 21:10:00|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|92
1739308210000|2025-02-11 21:10:10|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.69|6068.99|181
1739308220000|2025-02-11 21:10:20|||||||||15
1739308230000|2025-02-11 21:10:30|||||||||48
1739308240000|2025-02-11 21:10:40|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|6069.94|6069.24|92
1739308250000|2025-02-11 21:10:50|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|130
1739308260000|2025-02-11 21:11:00|6069.69|6068.99|6070.19|6069.49|6070.19|6069.49|6069.69|6068.99|230
1739308270000|2025-02-11 21:11:10|6069.94|6069.24|6070.44|6069.74|6070.44|6069.74|6069.94|6069.24|79
1739308280000|2025-02-11 21:11:20|||||||||33
1739308290000|2025-02-11 21:11:30|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|55
1739308300000|2025-02-11 21:11:40|6070.44|6069.74|6070.44|6069.74|6070.44|6069.74|6070.19|6069.49|54
1739308310000|2025-02-11 21:11:50|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.69|6068.99|308
1739308320000|2025-02-11 21:12:00|||||||||60
1739308330000|2025-02-11 21:12:10|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|106
1739308340000|2025-02-11 21:12:20|6069.44|6068.74|6069.69|6068.99|6069.69|6068.99|6069.44|6068.74|172
1739308350000|2025-02-11 21:12:30|6069.94|6069.24|6069.69|6068.99|6069.94|6069.24|6069.69|6068.99|74
1739308360000|2025-02-11 21:12:40|||||||||6
1739308370000|2025-02-11 21:12:50|6069.44|6068.74|6069.44|6068.74|6069.69|6068.99|6069.44|6068.74|131
1739308380000|2025-02-11 21:13:00|6069.19|6068.49|6069.69|6068.99|6069.69|6068.99|6069.19|6068.49|139
1739308390000|2025-02-11 21:13:10|6069.94|6069.24|6069.94|6069.24|6070.19|6069.49|6069.94|6069.24|93
1739308400000|2025-02-11 21:13:20|||||||||21
1739308410000|2025-02-11 21:13:30|||||||||20
1739308420000|2025-02-11 21:13:40|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|152
1739308430000|2025-02-11 21:13:50|6069.44|6068.74|6069.69|6068.99|6069.69|6068.99|6069.44|6068.74|78
1739308440000|2025-02-11 21:14:00|6069.56|6068.86|6069.69|6068.99|6069.69|6068.99|6069.44|6068.74|84
1739308450000|2025-02-11 21:14:10|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|6069.94|6069.24|70
1739308460000|2025-02-11 21:14:20|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|67
1739308470000|2025-02-11 21:14:30|||||||||59
1739308480000|2025-02-11 21:14:40|||||||||91
1739308490000|2025-02-11 21:14:50|6069.94|6069.24|6069.69|6068.99|6069.94|6069.24|6069.69|6068.99|148
1739308500000|2025-02-11 21:15:00|6069.81|6069.11|6069.44|6068.74|6069.81|6069.11|6069.44|6068.74|133
1739308510000|2025-02-11 21:15:10|||||||||21
1739308520000|2025-02-11 21:15:20|||||||||7
1739308530000|2025-02-11 21:15:30|6069.56|6068.86|6069.44|6068.74|6069.56|6068.86|6069.44|6068.74|46
1739308540000|2025-02-11 21:15:40|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|26
1739308550000|2025-02-11 21:15:50|||||||||25
1739308560000|2025-02-11 21:16:00|6069.44|6068.74|6069.94|6069.24|6069.94|6069.24|6069.44|6068.74|63
1739308570000|2025-02-11 21:16:10|||||||||8
1739308580000|2025-02-11 21:16:20|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|6070.19|6069.49|79
1739308590000|2025-02-11 21:16:30|6070.44|6069.74|6070.19|6069.49|6070.44|6069.74|6070.19|6069.49|55
1739308600000|2025-02-11 21:16:40|6069.94|6069.24|6069.94|6069.24|6070.19|6069.49|6069.94|6069.24|211
1739308610000|2025-02-11 21:16:50|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|6069.69|6068.99|89
1739308620000|2025-02-11 21:17:00|6069.44|6068.74|6069.69|6068.99|6069.69|6068.99|6069.44|6068.74|149
1739308630000|2025-02-11 21:17:10|6069.44|6068.74|6069.69|6068.99|6069.69|6068.99|6069.44|6068.74|42
1739308640000|2025-02-11 21:17:20|6069.56|6068.86|6069.44|6068.74|6069.69|6068.99|6069.44|6068.74|25
1739308650000|2025-02-11 21:17:30|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|58
1739308660000|2025-02-11 21:17:40|6069.31|6068.61|6069.44|6068.74|6069.44|6068.74|6069.19|6068.49|48
1739308670000|2025-02-11 21:17:50|6069.56|6068.86|6069.44|6068.74|6069.56|6068.86|6069.44|6068.74|51
1739308680000|2025-02-11 21:18:00|6069.56|6068.86|6069.44|6068.74|6069.56|6068.86|6069.44|6068.74|42
1739308690000|2025-02-11 21:18:10|6069.31|6068.61|6069.19|6068.49|6069.31|6068.61|6069.19|6068.49|24
1739308700000|2025-02-11 21:18:20|||||||||3
1739308710000|2025-02-11 21:18:30|||||||||1
1739308720000|2025-02-11 21:18:40|6069.31|6068.61|6069.19|6068.49|6069.44|6068.74|6069.19|6068.49|85
1739308730000|2025-02-11 21:18:50|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|8
1739308740000|2025-02-11 21:19:00|6069.19|6068.49|6069.19|6068.49|6069.44|6068.74|6069.19|6068.49|419
1739308750000|2025-02-11 21:19:10|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|19
1739308760000|2025-02-11 21:19:20|||||||||33
1739308770000|2025-02-11 21:19:30|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|22
1739308780000|2025-02-11 21:19:40|||||||||10
1739308790000|2025-02-11 21:19:50|6068.94|6068.24|6068.94|6068.24|6068.94|6068.24|6068.94|6068.24|67
1739308800000|2025-02-11 21:20:00|||||||||20
1739308810000|2025-02-11 21:20:10|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|74
1739308820000|2025-02-11 21:20:20|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|6069.44|6068.74|16
1739308830000|2025-02-11 21:20:30|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|6069.19|6068.49|18
1739308840000|2025-02-11 21:20:40|||||||||12
1739308850000|2025-02-11 21:20:50|||||||||15
1739308860000|2025-02-11 21:21:00|6068.94|6068.24|6068.69|6067.99|6068.94|6068.24|6068.69|6067.99|72
1739308870000|2025-02-11 21:21:10|||||||||13
1739308880000|2025-02-11 21:21:20|||||||||18
1739308890000|2025-02-11 21:21:30|6068.94|6068.24|6068.94|6068.24|6068.94|6068.24|6068.94|6068.24|63
1739308900000|2025-02-11 21:21:40|||||||||1
1739308910000|2025-02-11 21:21:50|||||||||5
1739308920000|2025-02-11 21:22:00|6068.69|6067.99|6068.69|6067.99|6068.94|6068.24|6068.69|6067.99|63
1739308930000|2025-02-11 21:22:10|||||||||5
1739308940000|2025-02-11 21:22:20|6068.94|6068.24|6068.69|6067.99|6068.94|6068.24|6068.69|6067.99|93
1739308950000|2025-02-11 21:22:30|6068.94|6068.24|6068.94|6068.24|6068.94|6068.24|6068.94|6068.24|5
1739308960000|2025-02-11 21:22:40|6068.69|6067.99|6068.94|6068.24|6068.94|6068.24|6068.69|6067.99|56
1739308980000|2025-02-11 21:23:00|||||||||41
1739308990000|2025-02-11 21:23:10|6068.69|6067.99|6068.69|6067.99|6068.69|6067.99|6068.69|6067.99|21
1739309000000|2025-02-11 21:23:20|||||||||13
1739309010000|2025-02-11 21:23:30|||||||||16
1739309020000|2025-02-11 21:23:40|||||||||4
1739309030000|2025-02-11 21:23:50|||||||||18
1739309040000|2025-02-11 21:24:00|6068.44|6067.74|6068.19|6067.49|6068.44|6067.74|6068.19|6067.49|88
1739309050000|2025-02-11 21:24:10|||||||||4
1739309060000|2025-02-11 21:24:20|||||||||5
1739309070000|2025-02-11 21:24:30|||||||||1
1739309080000|2025-02-11 21:24:40|||||||||17
1739309090000|2025-02-11 21:24:50|||||||||47
1739309100000|2025-02-11 21:25:00|6067.94|6067.24|6068.19|6067.49|6068.19|6067.49|6067.94|6067.24|112
1739309110000|2025-02-11 21:25:10|||||||||7
1739309120000|2025-02-11 21:25:20|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|35
1739309130000|2025-02-11 21:25:30|||||||||3
1739309140000|2025-02-11 21:25:40|||||||||7
1739309150000|2025-02-11 21:25:50|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|38
1739309160000|2025-02-11 21:26:00|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|63
1739309170000|2025-02-11 21:26:10|6068.69|6067.99|6068.69|6067.99|6068.69|6067.99|6068.69|6067.99|50
1739309180000|2025-02-11 21:26:20|||||||||5
1739309190000|2025-02-11 21:26:30|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|32
1739309200000|2025-02-11 21:26:40|||||||||3
1739309220000|2025-02-11 21:27:00|||||||||2
1739309230000|2025-02-11 21:27:10|||||||||41
1739309240000|2025-02-11 21:27:20|||||||||8
1739309250000|2025-02-11 21:27:30|||||||||5
1739309260000|2025-02-11 21:27:40|||||||||13
1739309270000|2025-02-11 21:27:50|||||||||2
1739309280000|2025-02-11 21:28:00|6068.69|6067.99|6068.69|6067.99|6068.69|6067.99|6068.44|6067.74|125
1739309290000|2025-02-11 21:28:10|6068.44|6067.74|6068.69|6067.99|6068.69|6067.99|6068.44|6067.74|37
1739309300000|2025-02-11 21:28:20|||||||||15
1739309310000|2025-02-11 21:28:30|||||||||1
1739309320000|2025-02-11 21:28:40|||||||||47
1739309330000|2025-02-11 21:28:50|||||||||10
1739309340000|2025-02-11 21:29:00|||||||||79
1739309350000|2025-02-11 21:29:10|||||||||18
1739309360000|2025-02-11 21:29:20|||||||||7
1739309370000|2025-02-11 21:29:30|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|57
1739309380000|2025-02-11 21:29:40|||||||||9
1739309390000|2025-02-11 21:29:50|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|50
1739309400000|2025-02-11 21:30:00|||||||||13
1739309410000|2025-02-11 21:30:10|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|49
1739309420000|2025-02-11 21:30:20|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|55
1739309430000|2025-02-11 21:30:30|||||||||15
1739309440000|2025-02-11 21:30:40|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|17
1739309450000|2025-02-11 21:30:50|||||||||2
1739309460000|2025-02-11 21:31:00|6068.31|6067.61|6068.19|6067.49|6068.31|6067.61|6068.19|6067.49|29
1739309470000|2025-02-11 21:31:10|6068.31|6067.61|6068.19|6067.49|6068.31|6067.61|6068.19|6067.49|32
1739309480000|2025-02-11 21:31:20|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.19|6067.49|11
1739309490000|2025-02-11 21:31:30|||||||||4
1739309500000|2025-02-11 21:31:40|||||||||5
1739309510000|2025-02-11 21:31:50|||||||||1
1739309520000|2025-02-11 21:32:00|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|43
1739309530000|2025-02-11 21:32:10|||||||||12
1739309540000|2025-02-11 21:32:20|6068.31|6067.61|6068.31|6067.61|6068.31|6067.61|6068.31|6067.61|39
1739309550000|2025-02-11 21:32:30|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.19|6067.49|63
1739309560000|2025-02-11 21:32:40|6068.69|6067.99|6068.44|6067.74|6068.69|6067.99|6068.44|6067.74|21
1739309570000|2025-02-11 21:32:50|||||||||52
1739309580000|2025-02-11 21:33:00|||||||||15
1739309590000|2025-02-11 21:33:10|||||||||73
1739309600000|2025-02-11 21:33:20|||||||||57
1739309610000|2025-02-11 21:33:30|6067.94|6067.24|6068.19|6067.49|6068.19|6067.49|6067.94|6067.24|135
1739309620000|2025-02-11 21:33:40|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|16
1739309630000|2025-02-11 21:33:50|||||||||3
1739309640000|2025-02-11 21:34:00|||||||||54
1739309650000|2025-02-11 21:34:10|||||||||1
1739309660000|2025-02-11 21:34:20|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|36
1739309670000|2025-02-11 21:34:30|||||||||12
1739309680000|2025-02-11 21:34:40|||||||||10
1739309690000|2025-02-11 21:34:50|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|80
1739309700000|2025-02-11 21:35:00|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|26
1739309710000|2025-02-11 21:35:10|||||||||11
1739309720000|2025-02-11 21:35:20|||||||||3
1739309740000|2025-02-11 21:35:40|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|88
1739309760000|2025-02-11 21:36:00|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|22
1739309770000|2025-02-11 21:36:10|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|120
1739309780000|2025-02-11 21:36:20|||||||||66
1739309790000|2025-02-11 21:36:30|||||||||13
1739309800000|2025-02-11 21:36:40|||||||||7
1739309810000|2025-02-11 21:36:50|||||||||53
1739309820000|2025-02-11 21:37:00|||||||||7
1739309830000|2025-02-11 21:37:10|||||||||4
1739309840000|2025-02-11 21:37:20|||||||||12
1739309850000|2025-02-11 21:37:30|||||||||5
1739309860000|2025-02-11 21:37:40|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|48
1739309870000|2025-02-11 21:37:50|||||||||6
1739309880000|2025-02-11 21:38:00|||||||||1
1739309900000|2025-02-11 21:38:20|||||||||3
1739309910000|2025-02-11 21:38:30|||||||||13
1739309920000|2025-02-11 21:38:40|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|31
1739309930000|2025-02-11 21:38:50|6067.69|6066.99|6068.44|6067.74|6068.44|6067.74|6067.69|6066.99|102
1739309940000|2025-02-11 21:39:00|6068.31|6067.61|6068.19|6067.49|6068.31|6067.61|6068.19|6067.49|45
1739309950000|2025-02-11 21:39:10|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|8
1739309960000|2025-02-11 21:39:20|||||||||45
1739309970000|2025-02-11 21:39:30|||||||||16
1739309980000|2025-02-11 21:39:40|||||||||12
1739309990000|2025-02-11 21:39:50|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|28
1739310000000|2025-02-11 21:40:00|||||||||32
1739310010000|2025-02-11 21:40:10|6067.44|6066.74|6067.69|6066.99|6067.69|6066.99|6067.44|6066.74|49
1739310020000|2025-02-11 21:40:20|||||||||13
1739310040000|2025-02-11 21:40:40|||||||||2
1739310050000|2025-02-11 21:40:50|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|10
1739310060000|2025-02-11 21:41:00|||||||||18
1739310070000|2025-02-11 21:41:10|||||||||27
1739310090000|2025-02-11 21:41:30|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|44
1739310100000|2025-02-11 21:41:40|||||||||17
1739310110000|2025-02-11 21:41:50|6067.94|6067.24|6067.69|6066.99|6067.94|6067.24|6067.69|6066.99|72
1739310130000|2025-02-11 21:42:10|||||||||4
1739310140000|2025-02-11 21:42:20|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|62
1739310150000|2025-02-11 21:42:30|||||||||53
1739310160000|2025-02-11 21:42:40|||||||||2
1739310180000|2025-02-11 21:43:00|||||||||16
1739310190000|2025-02-11 21:43:10|6066.94|6066.24|6066.94|6066.24|6066.94|6066.24|6066.94|6066.24|132
1739310200000|2025-02-11 21:43:20|||||||||20
1739310210000|2025-02-11 21:43:30|||||||||2
1739310220000|2025-02-11 21:43:40|||||||||13
1739310230000|2025-02-11 21:43:50|6066.81|6066.11|6066.69|6065.99|6066.94|6066.24|6066.69|6065.99|120
1739310240000|2025-02-11 21:44:00|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|85
1739310250000|2025-02-11 21:44:10|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|40
1739310260000|2025-02-11 21:44:20|6067.69|6066.99|6067.44|6066.74|6067.69|6066.99|6067.44|6066.74|100
1739310270000|2025-02-11 21:44:30|||||||||3
1739310280000|2025-02-11 21:44:40|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|34
1739310290000|2025-02-11 21:44:50|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|50
1739310300000|2025-02-11 21:45:00|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|77
1739310310000|2025-02-11 21:45:10|6066.94|6066.24|6066.94|6066.24|6066.94|6066.24|6066.94|6066.24|14
1739310320000|2025-02-11 21:45:20|||||||||2
1739310330000|2025-02-11 21:45:30|||||||||4
1739310340000|2025-02-11 21:45:40|||||||||40
1739310350000|2025-02-11 21:45:50|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|51
1739310360000|2025-02-11 21:46:00|6066.94|6066.24|6067.44|6066.74|6067.44|6066.74|6066.94|6066.24|101
1739310370000|2025-02-11 21:46:10|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|6067.19|6066.49|12
1739310380000|2025-02-11 21:46:20|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|120
1739310400000|2025-02-11 21:46:40|||||||||5
1739310410000|2025-02-11 21:46:50|||||||||22
1739310420000|2025-02-11 21:47:00|||||||||3
1739310430000|2025-02-11 21:47:10|||||||||3
1739310440000|2025-02-11 21:47:20|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|13
1739310450000|2025-02-11 21:47:30|||||||||7
1739310460000|2025-02-11 21:47:40|||||||||2
1739310470000|2025-02-11 21:47:50|6067.19|6066.49|6067.44|6066.74|6067.44|6066.74|6067.19|6066.49|101
1739310480000|2025-02-11 21:48:00|6067.31|6066.61|6067.19|6066.49|6067.31|6066.61|6067.19|6066.49|8
1739310490000|2025-02-11 21:48:10|6067.44|6066.74|6067.19|6066.49|6067.44|6066.74|6067.19|6066.49|87
1739310500000|2025-02-11 21:48:20|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|6067.44|6066.74|36
1739310510000|2025-02-11 21:48:30|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|13
1739310520000|2025-02-11 21:48:40|||||||||2
1739310530000|2025-02-11 21:48:50|||||||||2
1739310540000|2025-02-11 21:49:00|||||||||16
1739310550000|2025-02-11 21:49:10|6067.94|6067.24|6067.69|6066.99|6067.94|6067.24|6067.69|6066.99|50
1739310560000|2025-02-11 21:49:20|||||||||1
1739310570000|2025-02-11 21:49:30|||||||||13
1739310580000|2025-02-11 21:49:40|||||||||22
1739310590000|2025-02-11 21:49:50|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|28
1739310600000|2025-02-11 21:50:00|||||||||14
1739310620000|2025-02-11 21:50:20|||||||||2
1739310630000|2025-02-11 21:50:30|||||||||1
1739310640000|2025-02-11 21:50:40|||||||||6
1739310650000|2025-02-11 21:50:50|||||||||1
1739310660000|2025-02-11 21:51:00|6067.69|6066.99|6067.94|6067.24|6067.94|6067.24|6067.69|6066.99|45
1739310670000|2025-02-11 21:51:10|||||||||4
1739310680000|2025-02-11 21:51:20|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|34
1739310690000|2025-02-11 21:51:30|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|35
1739310700000|2025-02-11 21:51:40|6068.19|6067.49|6068.06|6067.36|6068.19|6067.49|6068.06|6067.36|44
1739310710000|2025-02-11 21:51:50|6068.19|6067.49|6067.94|6067.24|6068.19|6067.49|6067.94|6067.24|14
1739310720000|2025-02-11 21:52:00|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|10
1739310740000|2025-02-11 21:52:20|||||||||2
1739310750000|2025-02-11 21:52:30|||||||||4
1739310760000|2025-02-11 21:52:40|||||||||6
1739310780000|2025-02-11 21:53:00|||||||||113
1739310800000|2025-02-11 21:53:20|||||||||7
1739310810000|2025-02-11 21:53:30|6067.44|6066.74|6067.44|6066.74|6067.69|6066.99|6067.44|6066.74|150
1739310820000|2025-02-11 21:53:40|||||||||6
1739310830000|2025-02-11 21:53:50|||||||||17
1739310840000|2025-02-11 21:54:00|||||||||8
1739310860000|2025-02-11 21:54:20|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|6067.69|6066.99|22
1739310870000|2025-02-11 21:54:30|||||||||34
1739310880000|2025-02-11 21:54:40|||||||||5
1739310890000|2025-02-11 21:54:50|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|42
1739310900000|2025-02-11 21:55:00|||||||||27
1739310910000|2025-02-11 21:55:10|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.06|6067.36|9
1739310920000|2025-02-11 21:55:20|||||||||4
1739310950000|2025-02-11 21:55:50|||||||||1
1739310960000|2025-02-11 21:56:00|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|27
1739310970000|2025-02-11 21:56:10|||||||||32
1739310980000|2025-02-11 21:56:20|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|18
1739310990000|2025-02-11 21:56:30|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|18
1739311000000|2025-02-11 21:56:40|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|56
1739311010000|2025-02-11 21:56:50|||||||||3
1739311020000|2025-02-11 21:57:00|||||||||9
1739311030000|2025-02-11 21:57:10|||||||||3
1739311040000|2025-02-11 21:57:20|6068.44|6067.74|6068.19|6067.49|6068.44|6067.74|6068.19|6067.49|55
1739311050000|2025-02-11 21:57:30|||||||||2
1739311060000|2025-02-11 21:57:40|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|14
1739311070000|2025-02-11 21:57:50|6068.31|6067.61|6068.44|6067.74|6068.44|6067.74|6068.31|6067.61|37
1739311080000|2025-02-11 21:58:00|||||||||2
1739311110000|2025-02-11 21:58:30|6068.31|6067.61|6068.44|6067.74|6068.44|6067.74|6068.31|6067.61|55
1739311120000|2025-02-11 21:58:40|||||||||14
1739311130000|2025-02-11 21:58:50|6068.69|6067.99|6068.69|6067.99|6068.69|6067.99|6068.69|6067.99|56
1739311140000|2025-02-11 21:59:00|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|6068.44|6067.74|75
1739311160000|2025-02-11 21:59:20|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|6068.19|6067.49|77
1739311170000|2025-02-11 21:59:30|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|6067.94|6067.24|60
1739311180000|2025-02-11 21:59:40|6068.06|6067.36|6068.06|6067.36|6068.19|6067.49|6067.94|6067.24|46
1739311190000|2025-02-11 21:59:50|6068.31|6067.61|6068.35|6066.85|6068.35|6067.61|6068.06|6066.85|73
1739311200000|2025-02-11 22:00:00|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|0
1739311320000|2025-02-11 22:02:00|6068.38|6066.88|6068.27|6066.77|6068.38|6066.88|6068.27|6066.77|0
1739311330000|2025-02-11 22:02:10|6068.31|6066.81|6068.31|6066.81|6068.31|6066.81|6068.31|6066.81|0
1739311550000|2025-02-11 22:05:50|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|0
1739311560000|2025-02-11 22:06:00|6068.46|6066.96|6068.31|6066.81|6068.46|6066.96|6068.31|6066.81|0
1739311590000|2025-02-11 22:06:30|6068.24|6066.74|6068.24|6066.74|6068.24|6066.74|6068.24|6066.74|0
1739311720000|2025-02-11 22:08:40|6068.49|6066.99|6068.42|6066.92|6068.49|6066.99|6068.42|6066.92|0
1739311730000|2025-02-11 22:08:50|6068.49|6066.99|6068.38|6066.88|6068.49|6066.99|6068.38|6066.88|0
1739311740000|2025-02-11 22:09:00|6068.31|6066.81|6068.31|6066.81|6068.31|6066.81|6068.31|6066.81|0
1739311810000|2025-02-11 22:10:10|6068.09|6066.59|6068.09|6066.59|6068.09|6066.59|6068.09|6066.59|0
1739311870000|2025-02-11 22:11:10|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|0
1739311900000|2025-02-11 22:11:40|6068.31|6066.81|6068.31|6066.81|6068.31|6066.81|6068.31|6066.81|0
1739311940000|2025-02-11 22:12:20|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|0
1739311970000|2025-02-11 22:12:50|6068.35|6066.85|6068.27|6066.77|6068.35|6066.85|6068.27|6066.77|0
1739312010000|2025-02-11 22:13:30|6068.38|6066.88|6068.38|6066.88|6068.38|6066.88|6068.38|6066.88|0
1739312040000|2025-02-11 22:14:00|6068.46|6066.96|6068.38|6066.88|6068.46|6066.96|6068.38|6066.88|0
1739312060000|2025-02-11 22:14:20|6068.31|6066.81|6068.31|6066.81|6068.31|6066.81|6068.31|6066.81|0
1739312150000|2025-02-11 22:15:50|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|6068.27|6066.77|0
1739312160000|2025-02-11 22:16:00|6068.38|6066.88|6068.38|6066.88|6068.38|6066.88|6068.38|6066.88|0
1739312170000|2025-02-11 22:16:10|6068.24|6066.74|6068.27|6066.77|6068.27|6066.77|6068.24|6066.74|0
1739312230000|2025-02-11 22:17:10|6068.35|6066.85|6068.35|6066.85|6068.35|6066.85|6068.35|6066.85|0
1739312240000|2025-02-11 22:17:20|6068.27|6066.77|6068.38|6066.88|6068.38|6066.88|6068.27|6066.77|0
1739312250000|2025-02-11 22:17:30|6068.31|6066.81|6068.53|6067.03|6068.53|6067.03|6068.31|6066.81|0
1739312260000|2025-02-11 22:17:40|6068.49|6066.99|6068.53|6067.03|6068.53|6067.03|6068.49|6066.99|0
1739312270000|2025-02-11 22:17:50|6068.9|6067.4|6068.9|6067.4|6068.9|6067.4|6068.9|6067.4|0
1739312310000|2025-02-11 22:18:30|6068.49|6066.99|6068.49|6066.99|6068.49|6066.99|6068.49|6066.99|0
1739312320000|2025-02-11 22:18:40|6068.53|6067.03|6068.53|6067.03|6068.53|6067.03|6068.53|6067.03|0
1739312350000|2025-02-11 22:19:10|6068.49|6066.99|6068.57|6067.07|6068.57|6067.07|6068.49|6066.99|0
1739312380000|2025-02-11 22:19:40|6068.9|6067.4|6068.9|6067.4|6068.9|6067.4|6068.9|6067.4|0
1739312400000|2025-02-11 22:20:00|6068.57|6067.07|6068.57|6067.07|6068.57|6067.07|6068.57|6067.07|0
1739312430000|2025-02-11 22:20:30|6068.53|6067.03|6068.53|6067.03|6068.53|6067.03|6068.53|6067.03|0
1739312510000|2025-02-11 22:21:50|6068.46|6066.96|6068.46|6066.96|6068.46|6066.96|6068.46|6066.96|0
1739312670000|2025-02-11 22:24:30|6068.53|6067.03|6068.46|6066.96|6068.53|6067.03|6068.46|6066.96|0
1739312910000|2025-02-11 22:28:30|6068.91|6067.41|6068.91|6067.41|6068.91|6067.41|6068.91|6067.41|0
1739312920000|2025-02-11 22:28:40|6069.23|6067.73|6069.22|6067.72|6069.23|6067.73|6069.22|6067.72|0
1739313140000|2025-02-11 22:32:20|6069.18|6067.68|6069.22|6067.72|6069.22|6067.72|6069.18|6067.68|0
1739313210000|2025-02-11 22:33:30|6069.18|6067.68|6069.14|6067.64|6069.18|6067.68|6069.14|6067.64|0
1739313370000|2025-02-11 22:36:10|6069.18|6067.68|6069.11|6067.61|6069.18|6067.68|6069.11|6067.61|0
1739313380000|2025-02-11 22:36:20|6069.14|6067.64|6068.85|6067.35|6069.14|6067.64|6068.85|6067.35|0
1739313400000|2025-02-11 22:36:40|6068.59|6067.09|6068.59|6067.09|6068.7|6067.2|6068.59|6067.09|0
1739313430000|2025-02-11 22:37:10|6068.45|6066.95|6068.45|6066.95|6068.45|6066.95|6068.45|6066.95|0
1739313440000|2025-02-11 22:37:20|6068.52|6067.02|6068.52|6067.02|6068.52|6067.02|6068.52|6067.02|0
1739313500000|2025-02-11 22:38:20|6068.45|6066.95|6068.48|6066.98|6068.48|6066.98|6068.37|6066.87|0
1739313520000|2025-02-11 22:38:40|6068.45|6066.95|6068.45|6066.95|6068.45|6066.95|6068.45|6066.95|0
1739313530000|2025-02-11 22:38:50|6068.48|6066.98|6068.41|6066.91|6068.48|6066.98|6068.41|6066.91|0
1739313540000|2025-02-11 22:39:00|6068.37|6066.87|6068.37|6066.87|6068.37|6066.87|6068.37|6066.87|0
1739313560000|2025-02-11 22:39:20|6068.41|6066.91|6068.41|6066.91|6068.41|6066.91|6068.41|6066.91|0
1739313570000|2025-02-11 22:39:30|6068.37|6066.87|6068.34|6066.84|6068.41|6066.91|6068.34|6066.84|0
1739313580000|2025-02-11 22:39:40|6068.37|6066.87|6068.37|6066.87|6068.37|6066.87|6068.37|6066.87|0
1739313620000|2025-02-11 22:40:20|6068.45|6066.95|6068.45|6066.95|6068.45|6066.95|6068.45|6066.95|0
1739313660000|2025-02-11 22:41:00|6068.48|6066.98|6068.48|6066.98|6068.48|6066.98|6068.48|6066.98|0
1739313690000|2025-02-11 22:41:30|6068.92|6067.42|6068.45|6066.95|6068.92|6067.42|6068.15|6066.65|0
1739313710000|2025-02-11 22:41:50|6068.48|6066.98|6068.48|6066.98|6068.48|6066.98|6068.48|6066.98|0
1739313780000|2025-02-11 22:43:00|6068.3|6066.8|6068.3|6066.8|6068.3|6066.8|6068.3|6066.8|0
1739313980000|2025-02-11 22:46:20|6068.19|6066.69|6068.3|6066.8|6068.3|6066.8|6068.19|6066.69|0
1739314060000|2025-02-11 22:47:40|6068.34|6066.84|6068.34|6066.84|6068.34|6066.84|6068.34|6066.84|0
1739314080000|2025-02-11 22:48:00|6068.56|6067.06|6068.52|6067.02|6068.56|6067.06|6068.34|6066.84|0
1739314090000|2025-02-11 22:48:10|6068.34|6066.84|6068.34|6066.84|6068.34|6066.84|6068.34|6066.84|0
1739314160000|2025-02-11 22:49:20|6068.3|6066.8|6068.3|6066.8|6068.48|6066.98|6068.3|6066.8|0
1739314180000|2025-02-11 22:49:40|6068.85|6067.35|6068.85|6067.35|6068.85|6067.35|6068.85|6067.35|0
1739314190000|2025-02-11 22:49:50|6068.23|6066.73|6068.3|6066.8|6068.3|6066.8|6068.23|6066.73|0
1739314220000|2025-02-11 22:50:20|6068.48|6066.98|6068.48|6066.98|6068.48|6066.98|6068.48|6066.98|0
1739314230000|2025-02-11 22:50:30|6068.3|6066.8|6068.3|6066.8|6068.3|6066.8|6068.3|6066.8|0
1739314330000|2025-02-11 22:52:10|6068.48|6066.98|6068.48|6066.98|6068.48|6066.98|6068.48|6066.98|0
1739314610000|2025-02-11 22:56:50|6068.52|6067.02|6068.59|6067.09|6068.59|6067.09|6068.52|6067.02|0
1739314630000|2025-02-11 22:57:10|6068.52|6067.02|6068.34|6066.84|6068.52|6067.02|6068.34|6066.84|0
1739314640000|2025-02-11 22:57:20|6068.23|6066.73|6068.23|6066.73|6068.23|6066.73|6068.23|6066.73|0
1739314660000|2025-02-11 22:57:40|6068.26|6066.76|6068.26|6066.76|6068.26|6066.76|6068.26|6066.76|0
1739314670000|2025-02-11 22:57:50|6068.23|6066.73|6068.26|6066.76|6068.26|6066.76|6068.23|6066.73|0
1739314680000|2025-02-11 22:58:00|6068.23|6066.73|6068.23|6066.73|6068.23|6066.73|6068.23|6066.73|0
1739314690000|2025-02-11 22:58:10|6068.19|6066.69|6068.52|6067.02|6068.52|6067.02|6068.19|6066.69|0
1739314770000|2025-02-11 22:59:30|6068.56|6067.06|6068.56|6067.06|6068.56|6067.06|6068.56|6067.06|0
1739314790000|2025-02-11 22:59:50|6068.59|6067.09|6068.56|6067.06|6068.59|6067.09|6068.56|6067.06|0
1739314800000|2025-02-11 23:00:00|6069.57|6068.87|6071.07|6070.37|6071.07|6070.37|6069.57|6068.87|112
1739314810000|2025-02-11 23:00:10|6070.95|6070.25|6071.95|6071.25|6071.95|6071.25|6070.95|6070.25|134
1739314820000|2025-02-11 23:00:20|6071.82|6071.12|6071.7|6071|6072.2|6071.5|6071.7|6071|59
1739314830000|2025-02-11 23:00:30|6071.57|6070.87|6071.7|6071|6071.95|6071.25|6071.2|6070.5|184
1739314840000|2025-02-11 23:00:40|6071.95|6071.25|6071.45|6070.75|6071.95|6071.25|6071.45|6070.75|52
1739314850000|2025-02-11 23:00:50|6071.57|6070.87|6072.2|6071.5|6072.2|6071.5|6071.45|6070.75|48
1739314860000|2025-02-11 23:01:00|6072.32|6071.62|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|79
1739314870000|2025-02-11 23:01:10|6072.32|6071.62|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|22
1739314880000|2025-02-11 23:01:20|6072.7|6072|6073.2|6072.5|6073.2|6072.5|6072.7|6072|64
1739314890000|2025-02-11 23:01:30|6073.45|6072.75|6072.95|6072.25|6073.45|6072.75|6072.7|6072|107
1739314900000|2025-02-11 23:01:40|6072.82|6072.12|6072.7|6072|6072.82|6072.12|6072.7|6072|20
1739314910000|2025-02-11 23:01:50|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.45|6071.75|18
1739314920000|2025-02-11 23:02:00|6072.45|6071.75|6072.7|6072|6072.82|6072.12|6072.45|6071.75|29
1739314930000|2025-02-11 23:02:10|6072.45|6071.75|6071.95|6071.25|6072.45|6071.75|6071.95|6071.25|60
1739314940000|2025-02-11 23:02:20|6071.7|6071|6071.95|6071.25|6071.95|6071.25|6071.45|6070.75|39
1739314950000|2025-02-11 23:02:30|6071.7|6071|6071.95|6071.25|6071.95|6071.25|6071.7|6071|25
1739314960000|2025-02-11 23:02:40|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|22
1739314970000|2025-02-11 23:02:50|6071.7|6071|6071.7|6071|6071.82|6071.12|6071.7|6071|4
1739314980000|2025-02-11 23:03:00|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|8
1739314990000|2025-02-11 23:03:10|6070.95|6070.25|6071.32|6070.62|6071.32|6070.62|6070.95|6070.25|139
1739315000000|2025-02-11 23:03:20|6071.2|6070.5|6071.07|6070.37|6071.2|6070.5|6071.07|6070.37|13
1739315010000|2025-02-11 23:03:30|6071.2|6070.5|6071.32|6070.62|6071.32|6070.62|6071.2|6070.5|6
1739315020000|2025-02-11 23:03:40|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|11
1739315030000|2025-02-11 23:03:50|||||||||3
1739315040000|2025-02-11 23:04:00|6071.07|6070.37|6071.2|6070.5|6071.2|6070.5|6071.07|6070.37|5
1739315050000|2025-02-11 23:04:10|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.7|6070|27
1739315070000|2025-02-11 23:04:30|6070.57|6069.87|6070.45|6069.75|6070.7|6070|6070.45|6069.75|11
1739315080000|2025-02-11 23:04:40|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|14
1739315090000|2025-02-11 23:04:50|6070.45|6069.75|6070.45|6069.75|6070.7|6070|6070.45|6069.75|8
1739315100000|2025-02-11 23:05:00|6070.57|6069.87|6070.2|6069.5|6070.57|6069.87|6069.95|6069.25|132
1739315110000|2025-02-11 23:05:10|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.2|6068.5|144
1739315120000|2025-02-11 23:05:20|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.45|6068.75|7
1739315130000|2025-02-11 23:05:30|6069.45|6068.75|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|103
1739315140000|2025-02-11 23:05:40|6069.45|6068.75|6069.07|6068.37|6069.45|6068.75|6069.07|6068.37|23
1739315150000|2025-02-11 23:05:50|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|2
1739315160000|2025-02-11 23:06:00|6069.2|6068.5|6069.07|6068.37|6069.2|6068.5|6069.07|6068.37|16
1739315170000|2025-02-11 23:06:10|6068.95|6068.25|6069.07|6068.37|6069.2|6068.5|6068.95|6068.25|8
1739315180000|2025-02-11 23:06:20|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|4
1739315200000|2025-02-11 23:06:40|||||||||5
1739315210000|2025-02-11 23:06:50|||||||||1
1739315220000|2025-02-11 23:07:00|6069.32|6068.62|6069.32|6068.62|6069.32|6068.62|6069.32|6068.62|4
1739315230000|2025-02-11 23:07:10|6069.45|6068.75|6068.7|6068|6069.45|6068.75|6068.7|6068|81
1739315240000|2025-02-11 23:07:20|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|6068.32|6067.62|12
1739315250000|2025-02-11 23:07:30|6068.57|6067.87|6068.7|6068|6068.95|6068.25|6068.57|6067.87|8
1739315260000|2025-02-11 23:07:40|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|12
1739315270000|2025-02-11 23:07:50|6068.32|6067.62|6068.32|6067.62|6068.32|6067.62|6068.32|6067.62|7
1739315280000|2025-02-11 23:08:00|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|4
1739315290000|2025-02-11 23:08:10|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|4
1739315300000|2025-02-11 23:08:20|6068.32|6067.62|6068.32|6067.62|6068.45|6067.75|6068.32|6067.62|9
1739315310000|2025-02-11 23:08:30|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|15
1739315320000|2025-02-11 23:08:40|6068.57|6067.87|6068.2|6067.5|6068.57|6067.87|6068.2|6067.5|12
1739315330000|2025-02-11 23:08:50|6067.7|6067|6067.45|6066.75|6067.7|6067|6067.45|6066.75|104
1739315340000|2025-02-11 23:09:00|6067.7|6067|6067.7|6067|6067.7|6067|6067.45|6066.75|13
1739315350000|2025-02-11 23:09:10|6067.45|6066.75|6067.45|6066.75|6067.57|6066.87|6067.45|6066.75|5
1739315360000|2025-02-11 23:09:20|||||||||5
1739315370000|2025-02-11 23:09:30|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|14
1739315380000|2025-02-11 23:09:40|6067.95|6067.25|6067.7|6067|6067.95|6067.25|6067.7|6067|11
1739315390000|2025-02-11 23:09:50|6067.82|6067.12|6067.7|6067|6067.82|6067.12|6067.45|6066.75|18
1739315400000|2025-02-11 23:10:00|6067.45|6066.75|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|40
1739315410000|2025-02-11 23:10:10|||||||||17
1739315420000|2025-02-11 23:10:20|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|24
1739315430000|2025-02-11 23:10:30|6067.2|6066.5|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|25
1739315440000|2025-02-11 23:10:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|8
1739315450000|2025-02-11 23:10:50|6067.07|6066.37|6067.07|6066.37|6067.45|6066.75|6067.07|6066.37|52
1739315460000|2025-02-11 23:11:00|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|4
1739315470000|2025-02-11 23:11:10|||||||||1
1739315480000|2025-02-11 23:11:20|6066.95|6066.25|6066.45|6065.75|6066.95|6066.25|6066.45|6065.75|138
1739315490000|2025-02-11 23:11:30|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|96
1739315500000|2025-02-11 23:11:40|6065.7|6065|6066.2|6065.5|6066.45|6065.75|6065.7|6065|67
1739315510000|2025-02-11 23:11:50|6066.45|6065.75|6066.82|6066.12|6066.82|6066.12|6066.32|6065.62|20
1739315520000|2025-02-11 23:12:00|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.45|6065.75|12
1739315530000|2025-02-11 23:12:10|6066.82|6066.12|6066.7|6066|6066.82|6066.12|6066.7|6066|12
1739315540000|2025-02-11 23:12:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|12
1739315550000|2025-02-11 23:12:30|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|8
1739315560000|2025-02-11 23:12:40|||||||||3
1739315570000|2025-02-11 23:12:50|6066.45|6065.75|6066.45|6065.75|6066.7|6066|6066.45|6065.75|43
1739315580000|2025-02-11 23:13:00|6066.7|6066|6066.45|6065.75|6066.7|6066|6066.45|6065.75|9
1739315590000|2025-02-11 23:13:10|||||||||4
1739315610000|2025-02-11 23:13:30|6066.57|6065.87|6066.45|6065.75|6066.57|6065.87|6066.45|6065.75|6
1739315620000|2025-02-11 23:13:40|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.45|6065.75|7
1739315630000|2025-02-11 23:13:50|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.7|6066|8
1739315640000|2025-02-11 23:14:00|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|17
1739315650000|2025-02-11 23:14:10|||||||||1
1739315660000|2025-02-11 23:14:20|||||||||5
1739315670000|2025-02-11 23:14:30|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|19
1739315680000|2025-02-11 23:14:40|6067.32|6066.62|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|2
1739315690000|2025-02-11 23:14:50|6067.32|6066.62|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|7
1739315700000|2025-02-11 23:15:00|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.32|6066.62|4
1739315710000|2025-02-11 23:15:10|||||||||1
1739315720000|2025-02-11 23:15:20|6067.2|6066.5|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|16
1739315730000|2025-02-11 23:15:30|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|1
1739315740000|2025-02-11 23:15:40|6067.32|6066.62|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|7
1739315750000|2025-02-11 23:15:50|6067.32|6066.62|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|2
1739315760000|2025-02-11 23:16:00|6067.07|6066.37|6066.95|6066.25|6067.07|6066.37|6066.95|6066.25|22
1739315780000|2025-02-11 23:16:20|6067.2|6066.5|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|3
1739315790000|2025-02-11 23:16:30|6067.32|6066.62|6067.32|6066.62|6067.32|6066.62|6067.32|6066.62|9
1739315800000|2025-02-11 23:16:40|6067.2|6066.5|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|15
1739315810000|2025-02-11 23:16:50|6067.07|6066.37|6066.7|6066|6067.2|6066.5|6066.7|6066|6
1739315830000|2025-02-11 23:17:10|6066.57|6065.87|6064.95|6064.25|6066.7|6066|6064.95|6064.25|68
1739315840000|2025-02-11 23:17:20|6065.2|6064.5|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|37
1739315850000|2025-02-11 23:17:30|6065.7|6065|6065.7|6065|6065.82|6065.12|6065.7|6065|16
1739315860000|2025-02-11 23:17:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.7|6065|16
1739315870000|2025-02-11 23:17:50|6065.7|6065|6065.82|6065.12|6065.95|6065.25|6065.7|6065|4
1739315880000|2025-02-11 23:18:00|6064.95|6064.25|6065.2|6064.5|6065.45|6064.75|6064.95|6064.25|220
1739315890000|2025-02-11 23:18:10|6065.32|6064.62|6065.2|6064.5|6065.32|6064.62|6065.2|6064.5|25
1739315900000|2025-02-11 23:18:20|6065.45|6064.75|6065.2|6064.5|6065.45|6064.75|6065.2|6064.5|4
1739315910000|2025-02-11 23:18:30|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|2
1739315920000|2025-02-11 23:18:40|6065.32|6064.62|6065.2|6064.5|6065.45|6064.75|6065.2|6064.5|8
1739315930000|2025-02-11 23:18:50|6065.32|6064.62|6065.32|6064.62|6065.32|6064.62|6065.2|6064.5|3
1739315940000|2025-02-11 23:19:00|6065.2|6064.5|6065.32|6064.62|6065.45|6064.75|6065.2|6064.5|27
1739315950000|2025-02-11 23:19:10|6065.2|6064.5|6064.95|6064.25|6065.2|6064.5|6064.95|6064.25|4
1739315960000|2025-02-11 23:19:20|6065.07|6064.37|6064.95|6064.25|6065.07|6064.37|6064.95|6064.25|38
1739315970000|2025-02-11 23:19:30|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|9
1739315980000|2025-02-11 23:19:40|||||||||2
1739315990000|2025-02-11 23:19:50|||||||||3
1739316000000|2025-02-11 23:20:00|||||||||5
1739316010000|2025-02-11 23:20:10|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|9
1739316020000|2025-02-11 23:20:20|6065.7|6065|6065.95|6065.25|6065.95|6065.25|6065.7|6065|24
1739316030000|2025-02-11 23:20:30|6065.7|6065|6065.7|6065|6065.95|6065.25|6065.7|6065|9
1739316040000|2025-02-11 23:20:40|6065.82|6065.12|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|18
1739316050000|2025-02-11 23:20:50|||||||||2
1739316060000|2025-02-11 23:21:00|||||||||1
1739316070000|2025-02-11 23:21:10|6065.7|6065|6065.95|6065.25|6065.95|6065.25|6065.7|6065|7
1739316080000|2025-02-11 23:21:20|6065.7|6065|6065.7|6065|6065.82|6065.12|6065.7|6065|17
1739316090000|2025-02-11 23:21:30|||||||||21
1739316100000|2025-02-11 23:21:40|6065.95|6065.25|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|40
1739316110000|2025-02-11 23:21:50|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|31
1739316120000|2025-02-11 23:22:00|6066.7|6066|6066.2|6065.5|6066.7|6066|6066.2|6065.5|25
1739316130000|2025-02-11 23:22:10|6066.32|6065.62|6065.95|6065.25|6066.32|6065.62|6065.95|6065.25|12
1739316140000|2025-02-11 23:22:20|6065.7|6065|6065.95|6065.25|6065.95|6065.25|6065.7|6065|17
1739316150000|2025-02-11 23:22:30|6065.7|6065|6065.7|6065|6065.7|6065|6065.32|6064.62|56
1739316170000|2025-02-11 23:22:50|6065.95|6065.25|6066.2|6065.5|6066.2|6065.5|6065.45|6064.75|431
1739316180000|2025-02-11 23:23:00|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|35
1739316200000|2025-02-11 23:23:20|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|29
1739316210000|2025-02-11 23:23:30|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|239
1739316220000|2025-02-11 23:23:40|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6066.07|6065.37|12
1739316230000|2025-02-11 23:23:50|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6066.07|6065.37|2
1739316240000|2025-02-11 23:24:00|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|5
1739316250000|2025-02-11 23:24:10|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|10
1739316260000|2025-02-11 23:24:20|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|13
1739316280000|2025-02-11 23:24:40|||||||||3
1739316290000|2025-02-11 23:24:50|||||||||5
1739316300000|2025-02-11 23:25:00|6065.7|6065|6065.45|6064.75|6065.7|6065|6065.45|6064.75|13
1739316310000|2025-02-11 23:25:10|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.45|6064.75|16
1739316330000|2025-02-11 23:25:30|6065.82|6065.12|6066.7|6066|6066.7|6066|6065.82|6065.12|38
1739316340000|2025-02-11 23:25:40|||||||||11
1739316350000|2025-02-11 23:25:50|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|11
1739316360000|2025-02-11 23:26:00|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|17
1739316370000|2025-02-11 23:26:10|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|23
1739316380000|2025-02-11 23:26:20|6067.07|6066.37|6066.95|6066.25|6067.07|6066.37|6066.95|6066.25|43
1739316390000|2025-02-11 23:26:30|||||||||15
1739316400000|2025-02-11 23:26:40|||||||||9
1739316410000|2025-02-11 23:26:50|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|49
1739316420000|2025-02-11 23:27:00|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|42
1739316430000|2025-02-11 23:27:10|6067.45|6066.75|6067.95|6067.25|6067.95|6067.25|6067.45|6066.75|60
1739316440000|2025-02-11 23:27:20|6067.7|6067|6067.95|6067.25|6067.95|6067.25|6067.7|6067|22
1739316450000|2025-02-11 23:27:30|6068.07|6067.37|6067.95|6067.25|6068.07|6067.37|6067.95|6067.25|5
1739316460000|2025-02-11 23:27:40|6067.82|6067.12|6067.95|6067.25|6067.95|6067.25|6067.82|6067.12|4
1739316470000|2025-02-11 23:27:50|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|58
1739316480000|2025-02-11 23:28:00|6067.95|6067.25|6067.95|6067.25|6067.95|6067.25|6067.95|6067.25|9
1739316500000|2025-02-11 23:28:20|6067.82|6067.12|6067.95|6067.25|6067.95|6067.25|6067.7|6067|47
1739316510000|2025-02-11 23:28:30|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|41
1739316520000|2025-02-11 23:28:40|6067.82|6067.12|6068.2|6067.5|6068.2|6067.5|6067.7|6067|76
1739316530000|2025-02-11 23:28:50|6068.32|6067.62|6068.2|6067.5|6068.32|6067.62|6068.2|6067.5|2
1739316540000|2025-02-11 23:29:00|6068.45|6067.75|6068.45|6067.75|6068.57|6067.87|6068.45|6067.75|15
1739316550000|2025-02-11 23:29:10|6068.7|6068|6068.57|6067.87|6068.7|6068|6068.45|6067.75|26
1739316560000|2025-02-11 23:29:20|6068.7|6068|6068.45|6067.75|6068.7|6068|6068.45|6067.75|10
1739316570000|2025-02-11 23:29:30|6068.57|6067.87|6068.7|6068|6068.7|6068|6068.57|6067.87|10
1739316580000|2025-02-11 23:29:40|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|3
1739316590000|2025-02-11 23:29:50|6068.57|6067.87|6068.7|6068|6068.7|6068|6068.45|6067.75|34
1739316600000|2025-02-11 23:30:00|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|59
1739316610000|2025-02-11 23:30:10|6069.45|6068.75|6069.82|6069.12|6069.95|6069.25|6069.45|6068.75|68
1739316620000|2025-02-11 23:30:20|6069.7|6069|6070.7|6070|6070.95|6070.25|6069.7|6069|327
1739316630000|2025-02-11 23:30:30|6070.82|6070.12|6070.95|6070.25|6071.07|6070.37|6070.7|6070|75
1739316640000|2025-02-11 23:30:40|6071.07|6070.37|6070.45|6069.75|6071.07|6070.37|6070.45|6069.75|33
1739316650000|2025-02-11 23:30:50|6070.32|6069.62|6070.57|6069.87|6070.57|6069.87|6070.2|6069.5|29
1739316660000|2025-02-11 23:31:00|6070.45|6069.75|6070.45|6069.75|6070.7|6070|6070.32|6069.62|24
1739316670000|2025-02-11 23:31:10|6070.2|6069.5|6070.32|6069.62|6070.32|6069.62|6070.2|6069.5|9
1739316680000|2025-02-11 23:31:20|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.2|6069.5|5
1739316690000|2025-02-11 23:31:30|||||||||4
1739316700000|2025-02-11 23:31:40|6070.32|6069.62|6071.57|6070.87|6072.2|6071.5|6070.32|6069.62|367
1739316710000|2025-02-11 23:31:50|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|28
1739316720000|2025-02-11 23:32:00|6071.32|6070.62|6071.45|6070.75|6071.45|6070.75|6071.32|6070.62|14
1739316730000|2025-02-11 23:32:10|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|12
1739316740000|2025-02-11 23:32:20|6071.45|6070.75|6071.7|6071|6071.7|6071|6071.45|6070.75|29
1739316750000|2025-02-11 23:32:30|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|10
1739316760000|2025-02-11 23:32:40|6071.57|6070.87|6071.7|6071|6071.7|6071|6071.57|6070.87|6
1739316770000|2025-02-11 23:32:50|6071.45|6070.75|6071.7|6071|6071.7|6071|6071.45|6070.75|5
1739316780000|2025-02-11 23:33:00|6071.57|6070.87|6071.45|6070.75|6071.57|6070.87|6071.45|6070.75|3
1739316790000|2025-02-11 23:33:10|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|11
1739316800000|2025-02-11 23:33:20|6071.57|6070.87|6071.45|6070.75|6071.7|6071|6071.45|6070.75|5
1739316810000|2025-02-11 23:33:30|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|10
1739316820000|2025-02-11 23:33:40|||||||||1
1739316830000|2025-02-11 23:33:50|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|4
1739316840000|2025-02-11 23:34:00|6071.7|6071|6071.2|6070.5|6071.95|6071.25|6071.2|6070.5|57
1739316850000|2025-02-11 23:34:10|6071.32|6070.62|6071.7|6071|6071.7|6071|6071.2|6070.5|38
1739316860000|2025-02-11 23:34:20|6071.82|6071.12|6072.07|6071.37|6072.2|6071.5|6071.82|6071.12|17
1739316870000|2025-02-11 23:34:30|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|7
1739316880000|2025-02-11 23:34:40|||||||||7
1739316890000|2025-02-11 23:34:50|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|55
1739316900000|2025-02-11 23:35:00|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|5
1739316910000|2025-02-11 23:35:10|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|11
1739316920000|2025-02-11 23:35:20|||||||||5
1739316930000|2025-02-11 23:35:30|6072.2|6071.5|6071.95|6071.25|6072.2|6071.5|6071.82|6071.12|24
1739316950000|2025-02-11 23:35:50|||||||||7
1739316960000|2025-02-11 23:36:00|6071.7|6071|6071.7|6071|6071.82|6071.12|6071.7|6071|9
1739316970000|2025-02-11 23:36:10|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|8
1739316980000|2025-02-11 23:36:20|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|17
1739317000000|2025-02-11 23:36:40|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|11
1739317010000|2025-02-11 23:36:50|6071.82|6071.12|6071.7|6071|6071.82|6071.12|6071.7|6071|3
1739317020000|2025-02-11 23:37:00|||||||||5
1739317030000|2025-02-11 23:37:10|6071.57|6070.87|6071.7|6071|6071.7|6071|6071.57|6070.87|14
1739317040000|2025-02-11 23:37:20|6071.57|6070.87|6071.45|6070.75|6071.57|6070.87|6071.45|6070.75|2
1739317050000|2025-02-11 23:37:30|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|6
1739317060000|2025-02-11 23:37:40|||||||||6
1739317070000|2025-02-11 23:37:50|||||||||2
1739317080000|2025-02-11 23:38:00|6071.32|6070.62|6071.45|6070.75|6071.45|6070.75|6071.32|6070.62|10
1739317090000|2025-02-11 23:38:10|||||||||2
1739317100000|2025-02-11 23:38:20|6071.7|6071|6071.7|6071|6071.95|6071.25|6071.7|6071|14
1739317110000|2025-02-11 23:38:30|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|14
1739317120000|2025-02-11 23:38:40|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|20
1739317130000|2025-02-11 23:38:50|6071.32|6070.62|6071.45|6070.75|6071.45|6070.75|6071.32|6070.62|0
1739317140000|2025-02-11 23:39:00|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|7
1739317150000|2025-02-11 23:39:10|6071.2|6070.5|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|5
1739317160000|2025-02-11 23:39:20|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|2
1739317170000|2025-02-11 23:39:30|6071.32|6070.62|6071.2|6070.5|6071.32|6070.62|6070.95|6070.25|56
1739317180000|2025-02-11 23:39:40|||||||||6
1739317190000|2025-02-11 23:39:50|6071.07|6070.37|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|6
1739317200000|2025-02-11 23:40:00|6071.07|6070.37|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|4
1739317210000|2025-02-11 23:40:10|6070.95|6070.25|6071.2|6070.5|6071.45|6070.75|6070.95|6070.25|20
1739317220000|2025-02-11 23:40:20|6071.32|6070.62|6071.7|6071|6071.95|6071.25|6071.32|6070.62|45
1739317230000|2025-02-11 23:40:30|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|5
1739317240000|2025-02-11 23:40:40|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|29
1739317250000|2025-02-11 23:40:50|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|10
1739317260000|2025-02-11 23:41:00|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.82|6071.12|10
1739317270000|2025-02-11 23:41:10|||||||||4
1739317280000|2025-02-11 23:41:20|6072.2|6071.5|6072.07|6071.37|6072.2|6071.5|6072.07|6071.37|17
1739317290000|2025-02-11 23:41:30|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|57
1739317300000|2025-02-11 23:41:40|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|71
1739317310000|2025-02-11 23:41:50|6071.95|6071.25|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|13
1739317320000|2025-02-11 23:42:00|||||||||1
1739317340000|2025-02-11 23:42:20|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|3
1739317350000|2025-02-11 23:42:30|6071.82|6071.12|6071.7|6071|6071.82|6071.12|6071.7|6071|9
1739317360000|2025-02-11 23:42:40|||||||||2
1739317390000|2025-02-11 23:43:10|||||||||2
1739317420000|2025-02-11 23:43:40|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|10
1739317430000|2025-02-11 23:43:50|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|10
1739317440000|2025-02-11 23:44:00|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|1
1739317450000|2025-02-11 23:44:10|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|2
1739317460000|2025-02-11 23:44:20|6071.7|6071|6071.7|6071|6071.95|6071.25|6071.7|6071|8
1739317480000|2025-02-11 23:44:40|||||||||3
1739317490000|2025-02-11 23:44:50|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|10
1739317500000|2025-02-11 23:45:00|6071.82|6071.12|6071.7|6071|6071.82|6071.12|6071.7|6071|10
1739317510000|2025-02-11 23:45:10|||||||||2
1739317520000|2025-02-11 23:45:20|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|4
1739317530000|2025-02-11 23:45:30|6071.7|6071|6071.7|6071|6071.95|6071.25|6071.7|6071|7
1739317540000|2025-02-11 23:45:40|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|3
1739317550000|2025-02-11 23:45:50|||||||||1
1739317560000|2025-02-11 23:46:00|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|36
1739317580000|2025-02-11 23:46:20|||||||||4
1739317590000|2025-02-11 23:46:30|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|12
1739317600000|2025-02-11 23:46:40|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|25
1739317610000|2025-02-11 23:46:50|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|17
1739317620000|2025-02-11 23:47:00|||||||||1
1739317640000|2025-02-11 23:47:20|||||||||2
1739317650000|2025-02-11 23:47:30|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|8
1739317660000|2025-02-11 23:47:40|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|13
1739317680000|2025-02-11 23:48:00|||||||||4
1739317690000|2025-02-11 23:48:10|||||||||38
1739317700000|2025-02-11 23:48:20|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|11
1739317710000|2025-02-11 23:48:30|6072.45|6071.75|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|17
1739317730000|2025-02-11 23:48:50|6072.32|6071.62|6072.32|6071.62|6072.45|6071.75|6072.32|6071.62|7
1739317740000|2025-02-11 23:49:00|6072.45|6071.75|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|6
1739317750000|2025-02-11 23:49:10|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|9
1739317760000|2025-02-11 23:49:20|||||||||2
1739317770000|2025-02-11 23:49:30|6072.2|6071.5|6072.07|6071.37|6072.2|6071.5|6071.95|6071.25|9
1739317780000|2025-02-11 23:49:40|6072.2|6071.5|6071.95|6071.25|6072.2|6071.5|6071.95|6071.25|6
1739317790000|2025-02-11 23:49:50|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|5
1739317800000|2025-02-11 23:50:00|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|3
1739317810000|2025-02-11 23:50:10|||||||||3
1739317820000|2025-02-11 23:50:20|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|7
1739317830000|2025-02-11 23:50:30|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|6071.95|6071.25|13
1739317840000|2025-02-11 23:50:40|6072.32|6071.62|6071.95|6071.25|6072.32|6071.62|6071.95|6071.25|8
1739317850000|2025-02-11 23:50:50|||||||||2
1739317860000|2025-02-11 23:51:00|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|3
1739317870000|2025-02-11 23:51:10|||||||||8
1739317880000|2025-02-11 23:51:20|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|13
1739317890000|2025-02-11 23:51:30|6071.95|6071.25|6072.07|6071.37|6072.07|6071.37|6071.95|6071.25|0
1739317900000|2025-02-11 23:51:40|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6
1739317910000|2025-02-11 23:51:50|6071.45|6070.75|6071.95|6071.25|6071.95|6071.25|6071.2|6070.5|183
1739317920000|2025-02-11 23:52:00|6071.7|6071|6071.95|6071.25|6071.95|6071.25|6071.7|6071|6
1739317930000|2025-02-11 23:52:10|6072.2|6071.5|6072.07|6071.37|6072.2|6071.5|6072.07|6071.37|10
1739317940000|2025-02-11 23:52:20|6071.95|6071.25|6072.45|6071.75|6072.45|6071.75|6071.95|6071.25|62
1739317950000|2025-02-11 23:52:30|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|10
1739317960000|2025-02-11 23:52:40|6072.32|6071.62|6072.45|6071.75|6072.45|6071.75|6072.32|6071.62|12
1739317970000|2025-02-11 23:52:50|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|5
1739317990000|2025-02-11 23:53:10|||||||||8
1739318000000|2025-02-11 23:53:20|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.32|6071.62|13
1739318010000|2025-02-11 23:53:30|6072.2|6071.5|6072.32|6071.62|6072.32|6071.62|6072.2|6071.5|2
1739318020000|2025-02-11 23:53:40|6072.2|6071.5|6072.7|6072|6072.7|6072|6072.2|6071.5|32
1739318030000|2025-02-11 23:53:50|6072.82|6072.12|6072.82|6072.12|6072.82|6072.12|6072.82|6072.12|5
1739318040000|2025-02-11 23:54:00|6072.95|6072.25|6072.7|6072|6072.95|6072.25|6072.57|6071.87|12
1739318050000|2025-02-11 23:54:10|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|20
1739318060000|2025-02-11 23:54:20|||||||||1
1739318070000|2025-02-11 23:54:30|6071.95|6071.25|6071.82|6071.12|6071.95|6071.25|6071.82|6071.12|10
1739318080000|2025-02-11 23:54:40|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|2
1739318090000|2025-02-11 23:54:50|||||||||2
1739318100000|2025-02-11 23:55:00|||||||||2
1739318110000|2025-02-11 23:55:10|6071.45|6070.75|6071.7|6071|6071.7|6071|6071.32|6070.62|37
1739318120000|2025-02-11 23:55:20|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|3
1739318130000|2025-02-11 23:55:30|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|55
1739318140000|2025-02-11 23:55:40|||||||||5
1739318150000|2025-02-11 23:55:50|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|8
1739318160000|2025-02-11 23:56:00|6070.95|6070.25|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|15
1739318170000|2025-02-11 23:56:10|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|17
1739318180000|2025-02-11 23:56:20|6071.2|6070.5|6071.32|6070.62|6071.32|6070.62|6071.2|6070.5|9
1739318190000|2025-02-11 23:56:30|6071.45|6070.75|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|17
1739318200000|2025-02-11 23:56:40|6071.32|6070.62|6071.32|6070.62|6071.45|6070.75|6071.32|6070.62|4
1739318210000|2025-02-11 23:56:50|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|6
1739318220000|2025-02-11 23:57:00|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|5
1739318230000|2025-02-11 23:57:10|||||||||6
1739318240000|2025-02-11 23:57:20|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|2
1739318250000|2025-02-11 23:57:30|6071.7|6071|6071.7|6071|6071.7|6071|6071.57|6070.87|12
1739318260000|2025-02-11 23:57:40|6071.57|6070.87|6071.45|6070.75|6071.7|6071|6071.45|6070.75|5
1739318270000|2025-02-11 23:57:50|6071.7|6071|6071.57|6070.87|6071.7|6071|6071.57|6070.87|4
1739318280000|2025-02-11 23:58:00|6071.7|6071|6071.95|6071.25|6071.95|6071.25|6071.7|6071|4
1739318300000|2025-02-11 23:58:20|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|8
1739318310000|2025-02-11 23:58:30|6071.45|6070.75|6071.57|6070.87|6071.7|6071|6071.45|6070.75|23
1739318320000|2025-02-11 23:58:40|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|1
1739318330000|2025-02-11 23:58:50|6071.32|6070.62|6071.2|6070.5|6071.32|6070.62|6071.2|6070.5|4
1739318340000|2025-02-11 23:59:00|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|12
1739318350000|2025-02-11 23:59:10|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|19
1739318360000|2025-02-11 23:59:20|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|21
1739318370000|2025-02-11 23:59:30|||||||||1
1739318400000|2025-02-12 00:00:00|6070.7|6070|6070.95|6070.25|6070.95|6070.25|6070.7|6070|66
1739318410000|2025-02-12 00:00:10|6070.82|6070.12|6070.7|6070|6070.82|6070.12|6070.7|6070|14
1739318420000|2025-02-12 00:00:20|||||||||1
1739318430000|2025-02-12 00:00:30|6070.45|6069.75|6069.95|6069.25|6070.45|6069.75|6069.7|6069|111
1739318440000|2025-02-12 00:00:40|||||||||5
1739318450000|2025-02-12 00:00:50|||||||||7
1739318460000|2025-02-12 00:01:00|6070.07|6069.37|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|33
1739318470000|2025-02-12 00:01:10|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|9
1739318480000|2025-02-12 00:01:20|6070.07|6069.37|6070.2|6069.5|6070.2|6069.5|6070.07|6069.37|8
1739318490000|2025-02-12 00:01:30|6070.07|6069.37|6070.2|6069.5|6070.2|6069.5|6070.07|6069.37|20
1739318500000|2025-02-12 00:01:40|6070.45|6069.75|6071.45|6070.75|6071.45|6070.75|6070.45|6069.75|40
1739318510000|2025-02-12 00:01:50|6071.2|6070.5|6071.7|6071|6071.7|6071|6071.2|6070.5|21
1739318520000|2025-02-12 00:02:00|6071.57|6070.87|6071.95|6071.25|6071.95|6071.25|6071.45|6070.75|41
1739318530000|2025-02-12 00:02:10|6072.2|6071.5|6071.95|6071.25|6072.2|6071.5|6071.82|6071.12|23
1739318540000|2025-02-12 00:02:20|6071.82|6071.12|6072.2|6071.5|6072.2|6071.5|6071.82|6071.12|24
1739318550000|2025-02-12 00:02:30|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6071.82|6071.12|18
1739318560000|2025-02-12 00:02:40|6071.95|6071.25|6072.07|6071.37|6072.2|6071.5|6071.95|6071.25|15
1739318570000|2025-02-12 00:02:50|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|7
1739318580000|2025-02-12 00:03:00|||||||||6
1739318590000|2025-02-12 00:03:10|6071.45|6070.75|6071.7|6071|6071.7|6071|6071.45|6070.75|13
1739318600000|2025-02-12 00:03:20|6071.57|6070.87|6071.7|6071|6071.7|6071|6071.45|6070.75|8
1739318610000|2025-02-12 00:03:30|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|8
1739318620000|2025-02-12 00:03:40|6071.95|6071.25|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|9
1739318650000|2025-02-12 00:04:10|6072.45|6071.75|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|44
1739318660000|2025-02-12 00:04:20|6072.45|6071.75|6071.95|6071.25|6072.45|6071.75|6071.95|6071.25|22
1739318670000|2025-02-12 00:04:30|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|11
1739318680000|2025-02-12 00:04:40|6071.7|6071|6072.07|6071.37|6072.07|6071.37|6071.7|6071|17
1739318690000|2025-02-12 00:04:50|6071.95|6071.25|6071.95|6071.25|6072.2|6071.5|6071.95|6071.25|11
1739318700000|2025-02-12 00:05:00|6071.82|6071.12|6071.7|6071|6071.95|6071.25|6071.45|6070.75|13
1739318710000|2025-02-12 00:05:10|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|6
1739318720000|2025-02-12 00:05:20|6071.95|6071.25|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|8
1739318730000|2025-02-12 00:05:30|6071.7|6071|6071.95|6071.25|6071.95|6071.25|6071.7|6071|10
1739318740000|2025-02-12 00:05:40|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|4
1739318750000|2025-02-12 00:05:50|||||||||4
1739318760000|2025-02-12 00:06:00|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.82|6071.12|28
1739318770000|2025-02-12 00:06:10|6071.82|6071.12|6072.2|6071.5|6072.2|6071.5|6071.7|6071|26
1739318780000|2025-02-12 00:06:20|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|9
1739318790000|2025-02-12 00:06:30|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|6
1739318800000|2025-02-12 00:06:40|6072.2|6071.5|6072.07|6071.37|6072.2|6071.5|6071.95|6071.25|29
1739318810000|2025-02-12 00:06:50|6071.95|6071.25|6072.45|6071.75|6072.45|6071.75|6071.95|6071.25|31
1739318820000|2025-02-12 00:07:00|6072.32|6071.62|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|12
1739318830000|2025-02-12 00:07:10|6072.07|6071.37|6072.07|6071.37|6072.2|6071.5|6071.95|6071.25|14
1739318840000|2025-02-12 00:07:20|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|1
1739318850000|2025-02-12 00:07:30|6071.82|6071.12|6071.82|6071.12|6071.95|6071.25|6071.82|6071.12|17
1739318860000|2025-02-12 00:07:40|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|15
1739318870000|2025-02-12 00:07:50|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|20
1739318880000|2025-02-12 00:08:00|6071.2|6070.5|6071.2|6070.5|6071.32|6070.62|6070.95|6070.25|45
1739318890000|2025-02-12 00:08:10|6071.45|6070.75|6071.32|6070.62|6071.45|6070.75|6071.2|6070.5|4
1739318900000|2025-02-12 00:08:20|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|9
1739318910000|2025-02-12 00:08:30|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|14
1739318920000|2025-02-12 00:08:40|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|8
1739318930000|2025-02-12 00:08:50|6070.95|6070.25|6070.95|6070.25|6071.07|6070.37|6070.95|6070.25|11
1739318940000|2025-02-12 00:09:00|6071.07|6070.37|6071.2|6070.5|6071.2|6070.5|6071.07|6070.37|10
1739318960000|2025-02-12 00:09:20|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|2
1739318970000|2025-02-12 00:09:30|||||||||4
1739318980000|2025-02-12 00:09:40|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|11
1739318990000|2025-02-12 00:09:50|||||||||4
1739319010000|2025-02-12 00:10:10|||||||||6
1739319020000|2025-02-12 00:10:20|||||||||9
1739319030000|2025-02-12 00:10:30|6071.07|6070.37|6071.45|6070.75|6071.45|6070.75|6070.95|6070.25|7
1739319040000|2025-02-12 00:10:40|6071.32|6070.62|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|4
1739319050000|2025-02-12 00:10:50|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|5
1739319060000|2025-02-12 00:11:00|6071.07|6070.37|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|9
1739319070000|2025-02-12 00:11:10|||||||||3
1739319080000|2025-02-12 00:11:20|6071.32|6070.62|6071.32|6070.62|6071.32|6070.62|6071.32|6070.62|11
1739319090000|2025-02-12 00:11:30|6071.2|6070.5|6071.2|6070.5|6071.32|6070.62|6071.2|6070.5|5
1739319100000|2025-02-12 00:11:40|6071.45|6070.75|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|12
1739319110000|2025-02-12 00:11:50|||||||||5
1739319120000|2025-02-12 00:12:00|||||||||9
1739319130000|2025-02-12 00:12:10|6070.95|6070.25|6070.2|6069.5|6070.95|6070.25|6070.2|6069.5|26
1739319140000|2025-02-12 00:12:20|6070.32|6069.62|6070.2|6069.5|6070.32|6069.62|6070.2|6069.5|22
1739319150000|2025-02-12 00:12:30|6070.32|6069.62|6070.2|6069.5|6070.32|6069.62|6070.2|6069.5|7
1739319160000|2025-02-12 00:12:40|||||||||6
1739319170000|2025-02-12 00:12:50|6069.95|6069.25|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|44
1739319180000|2025-02-12 00:13:00|6070.45|6069.75|6069.95|6069.25|6070.45|6069.75|6069.95|6069.25|27
1739319190000|2025-02-12 00:13:10|||||||||11
1739319200000|2025-02-12 00:13:20|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|38
1739319210000|2025-02-12 00:13:30|6069.7|6069|6070.32|6069.62|6070.32|6069.62|6069.7|6069|21
1739319220000|2025-02-12 00:13:40|6070.2|6069.5|6070.2|6069.5|6070.32|6069.62|6070.2|6069.5|16
1739319230000|2025-02-12 00:13:50|6070.32|6069.62|6070.32|6069.62|6070.32|6069.62|6070.2|6069.5|10
1739319240000|2025-02-12 00:14:00|6070.45|6069.75|6070.45|6069.75|6070.57|6069.87|6070.45|6069.75|5
1739319250000|2025-02-12 00:14:10|6070.57|6069.87|6070.45|6069.75|6070.57|6069.87|6070.45|6069.75|6
1739319260000|2025-02-12 00:14:20|6070.57|6069.87|6070.45|6069.75|6070.7|6070|6070.45|6069.75|8
1739319270000|2025-02-12 00:14:30|6070.57|6069.87|6070.45|6069.75|6070.57|6069.87|6070.45|6069.75|2
1739319280000|2025-02-12 00:14:40|6070.32|6069.62|6070.2|6069.5|6070.32|6069.62|6069.95|6069.25|11
1739319290000|2025-02-12 00:14:50|6070.32|6069.62|6070.2|6069.5|6070.32|6069.62|6070.2|6069.5|0
1739319300000|2025-02-12 00:15:00|6069.95|6069.25|6070.07|6069.37|6070.2|6069.5|6069.95|6069.25|24
1739319310000|2025-02-12 00:15:10|6070.2|6069.5|6070.95|6070.25|6070.95|6070.25|6070.2|6069.5|31
1739319320000|2025-02-12 00:15:20|6070.7|6070|6070.57|6069.87|6070.7|6070|6070.45|6069.75|16
1739319330000|2025-02-12 00:15:30|6070.45|6069.75|6070.45|6069.75|6070.57|6069.87|6070.32|6069.62|8
1739319340000|2025-02-12 00:15:40|6070.32|6069.62|6070.45|6069.75|6070.45|6069.75|6070.2|6069.5|10
1739319350000|2025-02-12 00:15:50|||||||||1
1739319360000|2025-02-12 00:16:00|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|10
1739319370000|2025-02-12 00:16:10|6070.45|6069.75|6070.7|6070|6070.7|6070|6070.45|6069.75|13
1739319380000|2025-02-12 00:16:20|6070.57|6069.87|6070.45|6069.75|6070.57|6069.87|6070.45|6069.75|5
1739319390000|2025-02-12 00:16:30|6070.7|6070|6070.45|6069.75|6070.7|6070|6070.45|6069.75|13
1739319400000|2025-02-12 00:16:40|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|8
1739319410000|2025-02-12 00:16:50|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|1
1739319420000|2025-02-12 00:17:00|||||||||12
1739319430000|2025-02-12 00:17:10|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|14
1739319440000|2025-02-12 00:17:20|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|12
1739319450000|2025-02-12 00:17:30|6070.82|6070.12|6070.95|6070.25|6070.95|6070.25|6070.82|6070.12|2
1739319460000|2025-02-12 00:17:40|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|7
1739319470000|2025-02-12 00:17:50|||||||||2
1739319480000|2025-02-12 00:18:00|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.7|6070|19
1739319490000|2025-02-12 00:18:10|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.07|6070.37|4
1739319500000|2025-02-12 00:18:20|6071.07|6070.37|6070.95|6070.25|6071.07|6070.37|6070.95|6070.25|3
1739319510000|2025-02-12 00:18:30|6070.82|6070.12|6070.82|6070.12|6070.82|6070.12|6070.82|6070.12|6
1739319520000|2025-02-12 00:18:40|6070.7|6070|6070.7|6070|6070.82|6070.12|6070.45|6069.75|15
1739319530000|2025-02-12 00:18:50|6070.82|6070.12|6070.95|6070.25|6070.95|6070.25|6070.7|6070|8
1739319540000|2025-02-12 00:19:00|6070.82|6070.12|6070.95|6070.25|6070.95|6070.25|6070.7|6070|4
1739319550000|2025-02-12 00:19:10|6070.7|6070|6070.82|6070.12|6070.82|6070.12|6070.7|6070|8
1739319560000|2025-02-12 00:19:20|6070.95|6070.25|6070.82|6070.12|6070.95|6070.25|6070.7|6070|1
1739319570000|2025-02-12 00:19:30|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|0
1739319580000|2025-02-12 00:19:40|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|16
1739319590000|2025-02-12 00:19:50|6071.07|6070.37|6071.2|6070.5|6071.2|6070.5|6071.07|6070.37|3
1739319600000|2025-02-12 00:20:00|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|8
1739319610000|2025-02-12 00:20:10|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|11
1739319620000|2025-02-12 00:20:20|||||||||2
1739319630000|2025-02-12 00:20:30|||||||||2
1739319640000|2025-02-12 00:20:40|||||||||4
1739319650000|2025-02-12 00:20:50|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|10
1739319660000|2025-02-12 00:21:00|6071.45|6070.75|6071.95|6071.25|6071.95|6071.25|6071.45|6070.75|36
1739319670000|2025-02-12 00:21:10|||||||||1
1739319680000|2025-02-12 00:21:20|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|11
1739319690000|2025-02-12 00:21:30|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|9
1739319700000|2025-02-12 00:21:40|6072.2|6071.5|6071.95|6071.25|6072.2|6071.5|6071.95|6071.25|13
1739319710000|2025-02-12 00:21:50|6072.07|6071.37|6071.7|6071|6072.07|6071.37|6071.7|6071|9
1739319720000|2025-02-12 00:22:00|6071.95|6071.25|6071.82|6071.12|6071.95|6071.25|6071.82|6071.12|6
1739319730000|2025-02-12 00:22:10|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|2
1739319750000|2025-02-12 00:22:30|6071.45|6070.75|6071.45|6070.75|6071.7|6071|6071.45|6070.75|13
1739319760000|2025-02-12 00:22:40|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|4
1739319770000|2025-02-12 00:22:50|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|6
1739319780000|2025-02-12 00:23:00|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|0
1739319790000|2025-02-12 00:23:10|6071.57|6070.87|6071.45|6070.75|6071.57|6070.87|6071.45|6070.75|1
1739319800000|2025-02-12 00:23:20|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|3
1739319810000|2025-02-12 00:23:30|6071.57|6070.87|6071.7|6071|6071.7|6071|6071.57|6070.87|13
1739319820000|2025-02-12 00:23:40|6071.95|6071.25|6071.57|6070.87|6071.95|6071.25|6071.57|6070.87|4
1739319840000|2025-02-12 00:24:00|6071.7|6071|6071.95|6071.25|6071.95|6071.25|6071.57|6070.87|5
1739319850000|2025-02-12 00:24:10|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|3
1739319860000|2025-02-12 00:24:20|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|1
1739319870000|2025-02-12 00:24:30|||||||||2
1739319900000|2025-02-12 00:25:00|||||||||1
1739319910000|2025-02-12 00:25:10|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|5
1739319920000|2025-02-12 00:25:20|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|12
1739319930000|2025-02-12 00:25:30|||||||||1
1739319940000|2025-02-12 00:25:40|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|2
1739319950000|2025-02-12 00:25:50|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|5
1739319960000|2025-02-12 00:26:00|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|8
1739319970000|2025-02-12 00:26:10|6071.82|6071.12|6071.82|6071.12|6071.95|6071.25|6071.82|6071.12|7
1739319980000|2025-02-12 00:26:20|6071.95|6071.25|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|16
1739319990000|2025-02-12 00:26:30|||||||||23
1739320000000|2025-02-12 00:26:40|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|3
1739320010000|2025-02-12 00:26:50|||||||||1
1739320020000|2025-02-12 00:27:00|6072.2|6071.5|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|8
1739320030000|2025-02-12 00:27:10|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|6
1739320040000|2025-02-12 00:27:20|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6
1739320050000|2025-02-12 00:27:30|6072.32|6071.62|6072.45|6071.75|6072.45|6071.75|6072.32|6071.62|11
1739320060000|2025-02-12 00:27:40|||||||||1
1739320070000|2025-02-12 00:27:50|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|11
1739320080000|2025-02-12 00:28:00|6072.45|6071.75|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|28
1739320090000|2025-02-12 00:28:10|||||||||18
1739320100000|2025-02-12 00:28:20|6072.32|6071.62|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|2
1739320110000|2025-02-12 00:28:30|||||||||7
1739320120000|2025-02-12 00:28:40|6072.57|6071.87|6072.7|6072|6072.7|6072|6072.57|6071.87|0
1739320130000|2025-02-12 00:28:50|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.45|6071.75|10
1739320140000|2025-02-12 00:29:00|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|47
1739320150000|2025-02-12 00:29:10|6072.82|6072.12|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|9
1739320160000|2025-02-12 00:29:20|||||||||5
1739320170000|2025-02-12 00:29:30|6072.82|6072.12|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|8
1739320180000|2025-02-12 00:29:40|6072.7|6072|6072.82|6072.12|6072.82|6072.12|6072.7|6072|21
1739320190000|2025-02-12 00:29:50|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|6
1739320200000|2025-02-12 00:30:00|6072.82|6072.12|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|8
1739320210000|2025-02-12 00:30:10|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|66
1739320220000|2025-02-12 00:30:20|||||||||15
1739320230000|2025-02-12 00:30:30|6073.2|6072.5|6073.45|6072.75|6073.45|6072.75|6073.2|6072.5|23
1739320240000|2025-02-12 00:30:40|||||||||1
1739320250000|2025-02-12 00:30:50|||||||||8
1739320260000|2025-02-12 00:31:00|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|53
1739320270000|2025-02-12 00:31:10|||||||||8
1739320280000|2025-02-12 00:31:20|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|20
1739320310000|2025-02-12 00:31:50|6073.45|6072.75|6073.7|6073|6073.82|6073.12|6073.45|6072.75|26
1739320320000|2025-02-12 00:32:00|6073.95|6073.25|6074.2|6073.5|6074.2|6073.5|6073.7|6073|19
1739320330000|2025-02-12 00:32:10|6073.95|6073.25|6073.7|6073|6073.95|6073.25|6073.7|6073|25
1739320340000|2025-02-12 00:32:20|6073.82|6073.12|6073.7|6073|6073.82|6073.12|6073.7|6073|5
1739320350000|2025-02-12 00:32:30|6073.82|6073.12|6073.7|6073|6073.82|6073.12|6073.7|6073|1
1739320360000|2025-02-12 00:32:40|6073.82|6073.12|6073.7|6073|6073.95|6073.25|6073.7|6073|11
1739320370000|2025-02-12 00:32:50|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|17
1739320380000|2025-02-12 00:33:00|6073.57|6072.87|6073.45|6072.75|6073.57|6072.87|6073.45|6072.75|10
1739320390000|2025-02-12 00:33:10|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|17
1739320400000|2025-02-12 00:33:20|6072.95|6072.25|6072.95|6072.25|6073.07|6072.37|6072.95|6072.25|18
1739320420000|2025-02-12 00:33:40|6072.7|6072|6072.82|6072.12|6072.82|6072.12|6072.7|6072|23
1739320430000|2025-02-12 00:33:50|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|4
1739320440000|2025-02-12 00:34:00|6072.82|6072.12|6072.7|6072|6072.82|6072.12|6072.7|6072|7
1739320450000|2025-02-12 00:34:10|||||||||2
1739320460000|2025-02-12 00:34:20|||||||||1
1739320470000|2025-02-12 00:34:30|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|8
1739320480000|2025-02-12 00:34:40|6072.32|6071.62|6072.32|6071.62|6072.45|6071.75|6072.2|6071.5|15
1739320490000|2025-02-12 00:34:50|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|2
1739320500000|2025-02-12 00:35:00|6072.7|6072|6072.57|6071.87|6072.7|6072|6072.45|6071.75|14
1739320510000|2025-02-12 00:35:10|6072.7|6072|6072.45|6071.75|6072.7|6072|6072.45|6071.75|3
1739320540000|2025-02-12 00:35:40|6072.32|6071.62|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|6
1739320550000|2025-02-12 00:35:50|||||||||6
1739320560000|2025-02-12 00:36:00|||||||||14
1739320570000|2025-02-12 00:36:10|6072.07|6071.37|6071.95|6071.25|6072.2|6071.5|6071.95|6071.25|8
1739320580000|2025-02-12 00:36:20|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.82|6071.12|10
1739320590000|2025-02-12 00:36:30|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|10
1739320600000|2025-02-12 00:36:40|||||||||4
1739320610000|2025-02-12 00:36:50|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|10
1739320620000|2025-02-12 00:37:00|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|1
1739320630000|2025-02-12 00:37:10|6072.45|6071.75|6072.2|6071.5|6072.45|6071.75|6072.07|6071.37|12
1739320640000|2025-02-12 00:37:20|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|2
1739320650000|2025-02-12 00:37:30|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|9
1739320660000|2025-02-12 00:37:40|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|5
1739320690000|2025-02-12 00:38:10|6071.82|6071.12|6072.2|6071.5|6072.2|6071.5|6071.82|6071.12|11
1739320700000|2025-02-12 00:38:20|6072.07|6071.37|6072.07|6071.37|6072.2|6071.5|6072.07|6071.37|3
1739320710000|2025-02-12 00:38:30|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|0
1739320720000|2025-02-12 00:38:40|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|23
1739320730000|2025-02-12 00:38:50|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|1
1739320740000|2025-02-12 00:39:00|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.45|6071.75|9
1739320750000|2025-02-12 00:39:10|||||||||2
1739320760000|2025-02-12 00:39:20|||||||||1
1739320780000|2025-02-12 00:39:40|||||||||16
1739320790000|2025-02-12 00:39:50|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|14
1739320800000|2025-02-12 00:40:00|6072.7|6072|6072.45|6071.75|6072.7|6072|6072.45|6071.75|0
1739320810000|2025-02-12 00:40:10|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|2
1739320820000|2025-02-12 00:40:20|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|25
1739320830000|2025-02-12 00:40:30|6072.7|6072|6072.7|6072|6072.7|6072|6072.57|6071.87|6
1739320850000|2025-02-12 00:40:50|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|8
1739320860000|2025-02-12 00:41:00|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|3
1739320870000|2025-02-12 00:41:10|||||||||15
1739320900000|2025-02-12 00:41:40|6072.32|6071.62|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|9
1739320910000|2025-02-12 00:41:50|||||||||1
1739320920000|2025-02-12 00:42:00|||||||||2
1739320930000|2025-02-12 00:42:10|6072.57|6071.87|6072.7|6072|6072.7|6072|6072.57|6071.87|18
1739320950000|2025-02-12 00:42:30|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|12
1739320960000|2025-02-12 00:42:40|6072.82|6072.12|6072.82|6072.12|6072.95|6072.25|6072.82|6072.12|1
1739320970000|2025-02-12 00:42:50|6072.95|6072.25|6072.7|6072|6072.95|6072.25|6072.7|6072|4
1739320990000|2025-02-12 00:43:10|||||||||1
1739321000000|2025-02-12 00:43:20|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|11
1739321010000|2025-02-12 00:43:30|6072.7|6072|6072.7|6072|6072.7|6072|6072.45|6071.75|5
1739321020000|2025-02-12 00:43:40|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|7
1739321030000|2025-02-12 00:43:50|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|0
1739321040000|2025-02-12 00:44:00|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|37
1739321060000|2025-02-12 00:44:20|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|27
1739321080000|2025-02-12 00:44:40|||||||||7
1739321090000|2025-02-12 00:44:50|||||||||1
1739321100000|2025-02-12 00:45:00|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|17
1739321110000|2025-02-12 00:45:10|||||||||3
1739321120000|2025-02-12 00:45:20|6073.32|6072.62|6073.45|6072.75|6073.45|6072.75|6073.32|6072.62|5
1739321130000|2025-02-12 00:45:30|6073.57|6072.87|6073.45|6072.75|6073.57|6072.87|6073.45|6072.75|17
1739321140000|2025-02-12 00:45:40|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|0
1739321150000|2025-02-12 00:45:50|6073.45|6072.75|6073.45|6072.75|6073.57|6072.87|6073.45|6072.75|6
1739321170000|2025-02-12 00:46:10|||||||||3
1739321180000|2025-02-12 00:46:20|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|3
1739321210000|2025-02-12 00:46:50|||||||||1
1739321220000|2025-02-12 00:47:00|||||||||5
1739321230000|2025-02-12 00:47:10|6073.57|6072.87|6073.7|6073|6073.7|6073|6073.57|6072.87|15
1739321240000|2025-02-12 00:47:20|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|3
1739321250000|2025-02-12 00:47:30|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|5
1739321270000|2025-02-12 00:47:50|||||||||3
1739321280000|2025-02-12 00:48:00|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|11
1739321290000|2025-02-12 00:48:10|||||||||14
1739321300000|2025-02-12 00:48:20|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|12
1739321310000|2025-02-12 00:48:30|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|17
1739321320000|2025-02-12 00:48:40|6074.2|6073.5|6074.95|6074.25|6074.95|6074.25|6074.2|6073.5|134
1739321330000|2025-02-12 00:48:50|6074.7|6074|6074.7|6074|6074.7|6074|6074.7|6074|21
1739321340000|2025-02-12 00:49:00|6074.57|6073.87|6074.45|6073.75|6074.57|6073.87|6074.45|6073.75|15
1739321350000|2025-02-12 00:49:10|||||||||7
1739321360000|2025-02-12 00:49:20|6074.2|6073.5|6074.45|6073.75|6074.45|6073.75|6074.2|6073.5|7
1739321370000|2025-02-12 00:49:30|6074.32|6073.62|6074.45|6073.75|6074.45|6073.75|6074.2|6073.5|16
1739321390000|2025-02-12 00:49:50|||||||||4
1739321400000|2025-02-12 00:50:00|6074.7|6074|6074.7|6074|6074.7|6074|6074.7|6074|23
1739321430000|2025-02-12 00:50:30|||||||||1
1739321440000|2025-02-12 00:50:40|||||||||5
1739321450000|2025-02-12 00:50:50|||||||||1
1739321460000|2025-02-12 00:51:00|6074.57|6073.87|6074.45|6073.75|6074.57|6073.87|6074.45|6073.75|24
1739321470000|2025-02-12 00:51:10|6074.32|6073.62|6073.7|6073|6074.32|6073.62|6073.7|6073|40
1739321480000|2025-02-12 00:51:20|||||||||3
1739321500000|2025-02-12 00:51:40|6073.45|6072.75|6073.7|6073|6073.7|6073|6073.45|6072.75|19
1739321510000|2025-02-12 00:51:50|||||||||1
1739321520000|2025-02-12 00:52:00|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|9
1739321530000|2025-02-12 00:52:10|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|7
1739321540000|2025-02-12 00:52:20|6073.45|6072.75|6073.45|6072.75|6073.57|6072.87|6073.45|6072.75|4
1739321550000|2025-02-12 00:52:30|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|22
1739321560000|2025-02-12 00:52:40|6073.45|6072.75|6073.7|6073|6073.7|6073|6073.32|6072.62|21
1739321570000|2025-02-12 00:52:50|6073.57|6072.87|6073.45|6072.75|6073.7|6073|6073.45|6072.75|7
1739321580000|2025-02-12 00:53:00|6073.2|6072.5|6073.32|6072.62|6073.45|6072.75|6073.2|6072.5|44
1739321590000|2025-02-12 00:53:10|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6
1739321600000|2025-02-12 00:53:20|6073.32|6072.62|6073.45|6072.75|6073.45|6072.75|6073.2|6072.5|17
1739321610000|2025-02-12 00:53:30|6073.32|6072.62|6073.2|6072.5|6073.32|6072.62|6073.2|6072.5|2
1739321620000|2025-02-12 00:53:40|||||||||1
1739321630000|2025-02-12 00:53:50|6073.32|6072.62|6073.45|6072.75|6073.45|6072.75|6073.32|6072.62|7
1739321640000|2025-02-12 00:54:00|6073.2|6072.5|6073.45|6072.75|6073.45|6072.75|6073.2|6072.5|13
1739321650000|2025-02-12 00:54:10|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|30
1739321660000|2025-02-12 00:54:20|6073.07|6072.37|6073.07|6072.37|6073.2|6072.5|6073.07|6072.37|21
1739321670000|2025-02-12 00:54:30|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|0
1739321680000|2025-02-12 00:54:40|6072.7|6072|6072.7|6072|6072.95|6072.25|6072.7|6072|48
1739321690000|2025-02-12 00:54:50|6072.57|6071.87|6072.57|6071.87|6072.7|6072|6072.45|6071.75|5
1739321700000|2025-02-12 00:55:00|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|19
1739321710000|2025-02-12 00:55:10|6072.57|6071.87|6072.45|6071.75|6072.7|6072|6072.45|6071.75|14
1739321720000|2025-02-12 00:55:20|||||||||6
1739321730000|2025-02-12 00:55:30|||||||||6
1739321740000|2025-02-12 00:55:40|6072.2|6071.5|6071.95|6071.25|6072.2|6071.5|6071.95|6071.25|25
1739321750000|2025-02-12 00:55:50|||||||||15
1739321760000|2025-02-12 00:56:00|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|53
1739321770000|2025-02-12 00:56:10|6071.95|6071.25|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|36
1739321780000|2025-02-12 00:56:20|6071.95|6071.25|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|14
1739321790000|2025-02-12 00:56:30|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|25
1739321800000|2025-02-12 00:56:40|6071.95|6071.25|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|74
1739321810000|2025-02-12 00:56:50|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|57
1739321820000|2025-02-12 00:57:00|||||||||3
1739321830000|2025-02-12 00:57:10|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|31
1739321840000|2025-02-12 00:57:20|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|2
1739321850000|2025-02-12 00:57:30|6071.82|6071.12|6071.45|6070.75|6071.95|6071.25|6071.45|6070.75|35
1739321860000|2025-02-12 00:57:40|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|9
1739321870000|2025-02-12 00:57:50|6071.45|6070.75|6071.7|6071|6071.7|6071|6071.45|6070.75|18
1739321880000|2025-02-12 00:58:00|6071.57|6070.87|6071.45|6070.75|6071.57|6070.87|6071.45|6070.75|2
1739321890000|2025-02-12 00:58:10|||||||||7
1739321900000|2025-02-12 00:58:20|6071.7|6071|6071.57|6070.87|6071.7|6071|6071.45|6070.75|23
1739321910000|2025-02-12 00:58:30|6071.45|6070.75|6071.7|6071|6071.7|6071|6071.45|6070.75|11
1739321920000|2025-02-12 00:58:40|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|6071.57|6070.87|306
1739321930000|2025-02-12 00:58:50|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|183
1739321940000|2025-02-12 00:59:00|||||||||52
1739321950000|2025-02-12 00:59:10|||||||||45
1739321960000|2025-02-12 00:59:20|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|160
1739321970000|2025-02-12 00:59:30|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|5
1739321980000|2025-02-12 00:59:40|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|11
1739321990000|2025-02-12 00:59:50|||||||||1
1739322000000|2025-02-12 01:00:00|6071.2|6070.5|6070.7|6070|6071.2|6070.5|6070.7|6070|77
1739322010000|2025-02-12 01:00:10|||||||||6
1739322020000|2025-02-12 01:00:20|||||||||3
1739322030000|2025-02-12 01:00:30|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|11
1739322050000|2025-02-12 01:00:50|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|54
1739322080000|2025-02-12 01:01:20|6070.95|6070.25|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|20
1739322090000|2025-02-12 01:01:30|6071.07|6070.37|6070.7|6070|6071.07|6070.37|6070.7|6070|9
1739322100000|2025-02-12 01:01:40|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.7|6070|15
1739322120000|2025-02-12 01:02:00|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.7|6070|13
1739322130000|2025-02-12 01:02:10|||||||||5
1739322140000|2025-02-12 01:02:20|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|16
1739322160000|2025-02-12 01:02:40|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|26
1739322170000|2025-02-12 01:02:50|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|38
1739322180000|2025-02-12 01:03:00|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|84
1739322190000|2025-02-12 01:03:10|6070.32|6069.62|6070.32|6069.62|6070.32|6069.62|6070.32|6069.62|12
1739322200000|2025-02-12 01:03:20|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|1
1739322210000|2025-02-12 01:03:30|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|28
1739322220000|2025-02-12 01:03:40|||||||||4
1739322230000|2025-02-12 01:03:50|||||||||1
1739322240000|2025-02-12 01:04:00|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|8
1739322250000|2025-02-12 01:04:10|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|18
1739322260000|2025-02-12 01:04:20|6071.07|6070.37|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|30
1739322270000|2025-02-12 01:04:30|6071.07|6070.37|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|19
1739322280000|2025-02-12 01:04:40|6070.82|6070.12|6070.95|6070.25|6070.95|6070.25|6070.7|6070|28
1739322290000|2025-02-12 01:04:50|6070.7|6070|6070.95|6070.25|6070.95|6070.25|6070.7|6070|13
1739322300000|2025-02-12 01:05:00|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|25
1739322310000|2025-02-12 01:05:10|6070.95|6070.25|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|9
1739322320000|2025-02-12 01:05:20|||||||||15
1739322330000|2025-02-12 01:05:30|6071.32|6070.62|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|12
1739322340000|2025-02-12 01:05:40|6071.2|6070.5|6070.7|6070|6071.2|6070.5|6070.7|6070|15
1739322350000|2025-02-12 01:05:50|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|18
1739322360000|2025-02-12 01:06:00|6070.7|6070|6070.45|6069.75|6070.7|6070|6070.2|6069.5|61
1739322370000|2025-02-12 01:06:10|6070.2|6069.5|6069.45|6068.75|6070.2|6069.5|6069.45|6068.75|53
1739322380000|2025-02-12 01:06:20|6069.32|6068.62|6068.95|6068.25|6069.32|6068.62|6068.95|6068.25|49
1739322390000|2025-02-12 01:06:30|6069.07|6068.37|6068.95|6068.25|6069.07|6068.37|6068.7|6068|118
1739322400000|2025-02-12 01:06:40|6068.82|6068.12|6068.7|6068|6069.2|6068.5|6068.7|6068|316
1739322410000|2025-02-12 01:06:50|6068.82|6068.12|6068.7|6068|6068.95|6068.25|6068.45|6067.75|60
1739322420000|2025-02-12 01:07:00|6068.45|6067.75|6068.7|6068|6068.7|6068|6068.45|6067.75|89
1739322430000|2025-02-12 01:07:10|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|81
1739322440000|2025-02-12 01:07:20|6068.82|6068.12|6068.95|6068.25|6068.95|6068.25|6068.7|6068|76
1739322450000|2025-02-12 01:07:30|||||||||11
1739322460000|2025-02-12 01:07:40|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|14
1739322470000|2025-02-12 01:07:50|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|91
1739322480000|2025-02-12 01:08:00|||||||||90
1739322490000|2025-02-12 01:08:10|6069.45|6068.75|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|24
1739322510000|2025-02-12 01:08:30|6069.45|6068.75|6070.2|6069.5|6070.2|6069.5|6069.32|6068.62|411
1739322520000|2025-02-12 01:08:40|||||||||31
1739322530000|2025-02-12 01:08:50|6069.95|6069.25|6070.2|6069.5|6070.2|6069.5|6069.7|6069|377
1739322540000|2025-02-12 01:09:00|||||||||2
1739322550000|2025-02-12 01:09:10|||||||||29
1739322560000|2025-02-12 01:09:20|||||||||1
1739322570000|2025-02-12 01:09:30|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|19
1739322580000|2025-02-12 01:09:40|6070.32|6069.62|6070.2|6069.5|6070.32|6069.62|6069.95|6069.25|497
1739322590000|2025-02-12 01:09:50|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.7|6069|149
1739322600000|2025-02-12 01:10:00|6070.2|6069.5|6070.95|6070.25|6070.95|6070.25|6070.2|6069.5|98
1739322610000|2025-02-12 01:10:10|6070.7|6070|6070.95|6070.25|6070.95|6070.25|6070.7|6070|36
1739322620000|2025-02-12 01:10:20|6071.07|6070.37|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|26
1739322630000|2025-02-12 01:10:30|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|68
1739322650000|2025-02-12 01:10:50|6070.45|6069.75|6070.45|6069.75|6070.7|6070|6070.45|6069.75|27
1739322660000|2025-02-12 01:11:00|||||||||15
1739322670000|2025-02-12 01:11:10|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|7
1739322680000|2025-02-12 01:11:20|||||||||2
1739322690000|2025-02-12 01:11:30|6070.57|6069.87|6070.45|6069.75|6070.57|6069.87|6070.45|6069.75|13
1739322700000|2025-02-12 01:11:40|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|79
1739322710000|2025-02-12 01:11:50|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|110
1739322720000|2025-02-12 01:12:00|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|40
1739322730000|2025-02-12 01:12:10|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|37
1739322740000|2025-02-12 01:12:20|6070.82|6070.12|6070.7|6070|6070.82|6070.12|6070.7|6070|24
1739322750000|2025-02-12 01:12:30|6070.82|6070.12|6070.95|6070.25|6070.95|6070.25|6070.82|6070.12|5
1739322760000|2025-02-12 01:12:40|||||||||4
1739322770000|2025-02-12 01:12:50|||||||||11
1739322780000|2025-02-12 01:13:00|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|39
1739322790000|2025-02-12 01:13:10|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|37
1739322800000|2025-02-12 01:13:20|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|60
1739322810000|2025-02-12 01:13:30|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|51
1739322820000|2025-02-12 01:13:40|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|112
1739322830000|2025-02-12 01:13:50|6071.57|6070.87|6071.45|6070.75|6071.7|6071|6071.45|6070.75|43
1739322840000|2025-02-12 01:14:00|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|25
1739322850000|2025-02-12 01:14:10|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|51
1739322860000|2025-02-12 01:14:20|6071.32|6070.62|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|77
1739322870000|2025-02-12 01:14:30|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.07|6070.37|49
1739322890000|2025-02-12 01:14:50|6070.95|6070.25|6071.45|6070.75|6071.45|6070.75|6070.95|6070.25|45
1739322900000|2025-02-12 01:15:00|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.2|6070.5|131
1739322910000|2025-02-12 01:15:10|6071.7|6071|6071.45|6070.75|6071.7|6071|6070.95|6070.25|200
1739322920000|2025-02-12 01:15:20|||||||||57
1739322930000|2025-02-12 01:15:30|6071.32|6070.62|6071.7|6071|6071.7|6071|6071.32|6070.62|47
1739322940000|2025-02-12 01:15:40|||||||||5
1739322950000|2025-02-12 01:15:50|||||||||1
1739322960000|2025-02-12 01:16:00|||||||||10
1739322970000|2025-02-12 01:16:10|||||||||11
1739322980000|2025-02-12 01:16:20|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|62
1739322990000|2025-02-12 01:16:30|||||||||10
1739323000000|2025-02-12 01:16:40|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|175
1739323010000|2025-02-12 01:16:50|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|77
1739323020000|2025-02-12 01:17:00|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|40
1739323030000|2025-02-12 01:17:10|6071.45|6070.75|6071.45|6070.75|6071.7|6071|6071.45|6070.75|21
1739323040000|2025-02-12 01:17:20|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|6
1739323050000|2025-02-12 01:17:30|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6
1739323060000|2025-02-12 01:17:40|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|41
1739323070000|2025-02-12 01:17:50|||||||||19
1739323080000|2025-02-12 01:18:00|||||||||1
1739323090000|2025-02-12 01:18:10|||||||||40
1739323100000|2025-02-12 01:18:20|||||||||1
1739323110000|2025-02-12 01:18:30|6070.7|6070|6070.7|6070|6070.7|6070|6070.57|6069.87|21
1739323120000|2025-02-12 01:18:40|6070.82|6070.12|6070.95|6070.25|6070.95|6070.25|6070.7|6070|23
1739323130000|2025-02-12 01:18:50|6070.7|6070|6070.82|6070.12|6070.95|6070.25|6070.7|6070|19
1739323140000|2025-02-12 01:19:00|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.7|6070|10
1739323150000|2025-02-12 01:19:10|6070.82|6070.12|6070.7|6070|6070.95|6070.25|6070.45|6069.75|18
1739323160000|2025-02-12 01:19:20|||||||||1
1739323170000|2025-02-12 01:19:30|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|16
1739323180000|2025-02-12 01:19:40|6071.07|6070.37|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|16
1739323190000|2025-02-12 01:19:50|6071.45|6070.75|6070.95|6070.25|6071.45|6070.75|6070.95|6070.25|27
1739323200000|2025-02-12 01:20:00|||||||||21
1739323210000|2025-02-12 01:20:10|6070.7|6070|6070.7|6070|6070.7|6070|6070.45|6069.75|18
1739323220000|2025-02-12 01:20:20|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.7|6070|16
1739323230000|2025-02-12 01:20:30|6070.82|6070.12|6070.7|6070|6070.95|6070.25|6070.7|6070|17
1739323240000|2025-02-12 01:20:40|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.7|6070|57
1739323250000|2025-02-12 01:20:50|6070.7|6070|6070.7|6070|6070.7|6070|6070.45|6069.75|16
1739323260000|2025-02-12 01:21:00|6070.45|6069.75|6070.7|6070|6070.7|6070|6070.45|6069.75|13
1739323270000|2025-02-12 01:21:10|6070.57|6069.87|6070.2|6069.5|6070.57|6069.87|6070.2|6069.5|25
1739323280000|2025-02-12 01:21:20|||||||||16
1739323290000|2025-02-12 01:21:30|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|7
1739323300000|2025-02-12 01:21:40|6070.07|6069.37|6070.2|6069.5|6070.32|6069.62|6070.07|6069.37|5
1739323310000|2025-02-12 01:21:50|6070.32|6069.62|6070.2|6069.5|6070.45|6069.75|6070.2|6069.5|7
1739323320000|2025-02-12 01:22:00|6070.07|6069.37|6069.7|6069|6070.07|6069.37|6069.7|6069|7
1739323330000|2025-02-12 01:22:10|6069.45|6068.75|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|49
1739323340000|2025-02-12 01:22:20|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|25
1739323350000|2025-02-12 01:22:30|||||||||2
1739323360000|2025-02-12 01:22:40|6069.07|6068.37|6068.95|6068.25|6069.2|6068.5|6068.95|6068.25|22
1739323370000|2025-02-12 01:22:50|6068.7|6068|6069.07|6068.37|6069.2|6068.5|6068.7|6068|44
1739323380000|2025-02-12 01:23:00|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|6
1739323390000|2025-02-12 01:23:10|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|10
1739323400000|2025-02-12 01:23:20|6069.32|6068.62|6069.32|6068.62|6069.32|6068.62|6069.32|6068.62|16
1739323410000|2025-02-12 01:23:30|6069.2|6068.5|6069.45|6068.75|6069.45|6068.75|6069.2|6068.5|15
1739323420000|2025-02-12 01:23:40|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.57|6068.87|8
1739323430000|2025-02-12 01:23:50|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.45|6068.75|23
1739323440000|2025-02-12 01:24:00|6069.45|6068.75|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|17
1739323450000|2025-02-12 01:24:10|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|10
1739323460000|2025-02-12 01:24:20|||||||||2
1739323470000|2025-02-12 01:24:30|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|39
1739323480000|2025-02-12 01:24:40|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|5
1739323490000|2025-02-12 01:24:50|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|35
1739323500000|2025-02-12 01:25:00|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|6068.45|6067.75|37
1739323510000|2025-02-12 01:25:10|6069.2|6068.5|6068.95|6068.25|6069.2|6068.5|6068.95|6068.25|15
1739323520000|2025-02-12 01:25:20|6069.2|6068.5|6068.7|6068|6069.2|6068.5|6068.7|6068|26
1739323530000|2025-02-12 01:25:30|6069.2|6068.5|6068.95|6068.25|6069.45|6068.75|6068.95|6068.25|91
1739323540000|2025-02-12 01:25:40|6069.07|6068.37|6068.95|6068.25|6069.45|6068.75|6068.95|6068.25|96
1739323550000|2025-02-12 01:25:50|||||||||15
1739323560000|2025-02-12 01:26:00|||||||||28
1739323580000|2025-02-12 01:26:20|||||||||6
1739323590000|2025-02-12 01:26:30|6068.7|6068|6069.2|6068.5|6069.2|6068.5|6068.7|6068|27
1739323600000|2025-02-12 01:26:40|6069.32|6068.62|6069.7|6069|6069.7|6069|6069.32|6068.62|28
1739323610000|2025-02-12 01:26:50|6069.95|6069.25|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|14
1739323620000|2025-02-12 01:27:00|||||||||12
1739323630000|2025-02-12 01:27:10|6070.32|6069.62|6070.2|6069.5|6070.32|6069.62|6070.2|6069.5|6
1739323640000|2025-02-12 01:27:20|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|18
1739323650000|2025-02-12 01:27:30|6070.07|6069.37|6069.95|6069.25|6070.2|6069.5|6069.95|6069.25|32
1739323660000|2025-02-12 01:27:40|||||||||9
1739323670000|2025-02-12 01:27:50|6070.07|6069.37|6069.95|6069.25|6070.07|6069.37|6069.95|6069.25|4
1739323680000|2025-02-12 01:28:00|6070.07|6069.37|6069.95|6069.25|6070.07|6069.37|6069.95|6069.25|12
1739323690000|2025-02-12 01:28:10|6069.82|6069.12|6069.7|6069|6069.82|6069.12|6069.7|6069|14
1739323700000|2025-02-12 01:28:20|6069.82|6069.12|6069.7|6069|6069.95|6069.25|6069.7|6069|9
1739323710000|2025-02-12 01:28:30|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|0
1739323720000|2025-02-12 01:28:40|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|22
1739323730000|2025-02-12 01:28:50|6069.7|6069|6069.7|6069|6069.95|6069.25|6069.7|6069|19
1739323740000|2025-02-12 01:29:00|||||||||1
1739323750000|2025-02-12 01:29:10|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.7|6069|15
1739323760000|2025-02-12 01:29:20|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.7|6069|8
1739323770000|2025-02-12 01:29:30|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|6
1739323780000|2025-02-12 01:29:40|6069.45|6068.75|6069.7|6069|6069.7|6069|6069.45|6068.75|23
1739323790000|2025-02-12 01:29:50|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.45|6068.75|9
1739323800000|2025-02-12 01:30:00|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|11
1739323810000|2025-02-12 01:30:10|||||||||11
1739323820000|2025-02-12 01:30:20|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.45|6068.75|18
1739323830000|2025-02-12 01:30:30|6069.2|6068.5|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|31
1739323840000|2025-02-12 01:30:40|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|6068.82|6068.12|21
1739323850000|2025-02-12 01:30:50|6069.07|6068.37|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|4
1739323860000|2025-02-12 01:31:00|6068.95|6068.25|6068.7|6068|6069.2|6068.5|6068.7|6068|30
1739323870000|2025-02-12 01:31:10|6068.45|6067.75|6068.2|6067.5|6068.45|6067.75|6068.2|6067.5|56
1739323880000|2025-02-12 01:31:20|6068.45|6067.75|6068.2|6067.5|6068.45|6067.75|6068.2|6067.5|29
1739323890000|2025-02-12 01:31:30|6068.32|6067.62|6068.45|6067.75|6068.45|6067.75|6068.32|6067.62|4
1739323900000|2025-02-12 01:31:40|6068.7|6068|6068.7|6068|6068.7|6068|6068.45|6067.75|15
1739323910000|2025-02-12 01:31:50|6068.57|6067.87|6068.45|6067.75|6068.7|6068|6068.45|6067.75|2
1739323920000|2025-02-12 01:32:00|6068.7|6068|6069.2|6068.5|6069.2|6068.5|6068.7|6068|46
1739323930000|2025-02-12 01:32:10|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|29
1739323950000|2025-02-12 01:32:30|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|10
1739323960000|2025-02-12 01:32:40|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|20
1739323970000|2025-02-12 01:32:50|6069.32|6068.62|6069.2|6068.5|6069.32|6068.62|6069.2|6068.5|2
1739323980000|2025-02-12 01:33:00|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|5
1739323990000|2025-02-12 01:33:10|6069.7|6069|6069.7|6069|6069.7|6069|6069.57|6068.87|16
1739324010000|2025-02-12 01:33:30|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.45|6068.75|5
1739324020000|2025-02-12 01:33:40|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.45|6068.75|3
1739324030000|2025-02-12 01:33:50|6069.57|6068.87|6069.45|6068.75|6069.57|6068.87|6069.45|6068.75|16
1739324040000|2025-02-12 01:34:00|6069.7|6069|6069.95|6069.25|6069.95|6069.25|6069.7|6069|7
1739324050000|2025-02-12 01:34:10|6069.7|6069|6069.7|6069|6069.95|6069.25|6069.7|6069|9
1739324060000|2025-02-12 01:34:20|6069.95|6069.25|6069.7|6069|6069.95|6069.25|6069.7|6069|6
1739324070000|2025-02-12 01:34:30|||||||||1
1739324090000|2025-02-12 01:34:50|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|7
1739324100000|2025-02-12 01:35:00|6069.7|6069|6069.95|6069.25|6069.95|6069.25|6069.7|6069|9
1739324120000|2025-02-12 01:35:20|||||||||7
1739324130000|2025-02-12 01:35:30|6069.7|6069|6069.82|6069.12|6069.82|6069.12|6069.45|6068.75|11
1739324140000|2025-02-12 01:35:40|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|18
1739324150000|2025-02-12 01:35:50|6070.07|6069.37|6070.2|6069.5|6070.2|6069.5|6070.07|6069.37|1
1739324160000|2025-02-12 01:36:00|6069.95|6069.25|6069.82|6069.12|6069.95|6069.25|6069.7|6069|16
1739324170000|2025-02-12 01:36:10|6069.95|6069.25|6069.7|6069|6069.95|6069.25|6069.7|6069|0
1739324180000|2025-02-12 01:36:20|6069.82|6069.12|6069.82|6069.12|6069.82|6069.12|6069.7|6069|0
1739324190000|2025-02-12 01:36:30|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|0
1739324200000|2025-02-12 01:36:40|||||||||2
1739324210000|2025-02-12 01:36:50|||||||||1
1739324220000|2025-02-12 01:37:00|6069.82|6069.12|6070.2|6069.5|6070.2|6069.5|6069.82|6069.12|20
1739324230000|2025-02-12 01:37:10|6070.07|6069.37|6069.95|6069.25|6070.07|6069.37|6069.95|6069.25|3
1739324240000|2025-02-12 01:37:20|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|9
1739324250000|2025-02-12 01:37:30|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|2
1739324260000|2025-02-12 01:37:40|||||||||25
1739324280000|2025-02-12 01:38:00|6069.45|6068.75|6069.7|6069|6069.7|6069|6069.45|6068.75|12
1739324300000|2025-02-12 01:38:20|||||||||6
1739324310000|2025-02-12 01:38:30|6069.95|6069.25|6069.7|6069|6069.95|6069.25|6069.7|6069|12
1739324320000|2025-02-12 01:38:40|||||||||1
1739324330000|2025-02-12 01:38:50|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.57|6068.87|0
1739324340000|2025-02-12 01:39:00|||||||||1
1739324350000|2025-02-12 01:39:10|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|9
1739324360000|2025-02-12 01:39:20|6070.2|6069.5|6070.45|6069.75|6070.45|6069.75|6070.2|6069.5|24
1739324370000|2025-02-12 01:39:30|||||||||1
1739324380000|2025-02-12 01:39:40|6070.95|6070.25|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|47
1739324390000|2025-02-12 01:39:50|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|12
1739324400000|2025-02-12 01:40:00|||||||||2
1739324410000|2025-02-12 01:40:10|||||||||2
1739324420000|2025-02-12 01:40:20|6071.45|6070.75|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|32
1739324430000|2025-02-12 01:40:30|6071.32|6070.62|6071.2|6070.5|6071.32|6070.62|6071.2|6070.5|4
1739324440000|2025-02-12 01:40:40|||||||||1
1739324450000|2025-02-12 01:40:50|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|15
1739324460000|2025-02-12 01:41:00|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|2
1739324470000|2025-02-12 01:41:10|6070.57|6069.87|6070.7|6070|6070.7|6070|6070.45|6069.75|7
1739324480000|2025-02-12 01:41:20|6070.57|6069.87|6070.7|6070|6070.7|6070|6070.57|6069.87|1
1739324520000|2025-02-12 01:42:00|6070.95|6070.25|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|17
1739324540000|2025-02-12 01:42:20|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6
1739324550000|2025-02-12 01:42:30|6071.57|6070.87|6071.7|6071|6071.7|6071|6071.57|6070.87|16
1739324560000|2025-02-12 01:42:40|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|5
1739324570000|2025-02-12 01:42:50|||||||||9
1739324580000|2025-02-12 01:43:00|||||||||11
1739324590000|2025-02-12 01:43:10|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|18
1739324600000|2025-02-12 01:43:20|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|0
1739324620000|2025-02-12 01:43:40|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|9
1739324630000|2025-02-12 01:43:50|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|28
1739324650000|2025-02-12 01:44:10|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|15
1739324660000|2025-02-12 01:44:20|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|16
1739324670000|2025-02-12 01:44:30|6072.45|6071.75|6072.57|6071.87|6072.7|6072|6072.45|6071.75|26
1739324680000|2025-02-12 01:44:40|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|0
1739324690000|2025-02-12 01:44:50|||||||||3
1739324700000|2025-02-12 01:45:00|||||||||1
1739324710000|2025-02-12 01:45:10|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|6
1739324720000|2025-02-12 01:45:20|||||||||14
1739324730000|2025-02-12 01:45:30|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|25
1739324740000|2025-02-12 01:45:40|||||||||5
1739324750000|2025-02-12 01:45:50|6072.32|6071.62|6072.45|6071.75|6072.45|6071.75|6072.32|6071.62|3
1739324760000|2025-02-12 01:46:00|6072.32|6071.62|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|6
1739324770000|2025-02-12 01:46:10|||||||||2
1739324780000|2025-02-12 01:46:20|||||||||2
1739324790000|2025-02-12 01:46:30|6072.57|6071.87|6072.7|6072|6072.7|6072|6072.45|6071.75|10
1739324800000|2025-02-12 01:46:40|||||||||1
1739324810000|2025-02-12 01:46:50|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|11
1739324830000|2025-02-12 01:47:10|6073.2|6072.5|6073.45|6072.75|6073.45|6072.75|6073.2|6072.5|48
1739324840000|2025-02-12 01:47:20|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|43
1739324850000|2025-02-12 01:47:30|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|4
1739324860000|2025-02-12 01:47:40|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|4
1739324870000|2025-02-12 01:47:50|6073.7|6073|6073.45|6072.75|6073.7|6073|6073.45|6072.75|16
1739324880000|2025-02-12 01:48:00|6073.7|6073|6073.95|6073.25|6073.95|6073.25|6073.7|6073|98
1739324890000|2025-02-12 01:48:10|6073.7|6073|6073.7|6073|6073.95|6073.25|6073.7|6073|21
1739324900000|2025-02-12 01:48:20|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|6073.82|6073.12|6
1739324910000|2025-02-12 01:48:30|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|3
1739324920000|2025-02-12 01:48:40|||||||||11
1739324930000|2025-02-12 01:48:50|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|7
1739324940000|2025-02-12 01:49:00|6074.2|6073.5|6074.07|6073.37|6074.2|6073.5|6073.95|6073.25|28
1739324950000|2025-02-12 01:49:10|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|6073.95|6073.25|0
1739324960000|2025-02-12 01:49:20|||||||||2
1739324970000|2025-02-12 01:49:30|||||||||6
1739324980000|2025-02-12 01:49:40|||||||||2
1739324990000|2025-02-12 01:49:50|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|16
1739325000000|2025-02-12 01:50:00|||||||||13
1739325010000|2025-02-12 01:50:10|6073.57|6072.87|6073.7|6073|6073.7|6073|6073.57|6072.87|11
1739325020000|2025-02-12 01:50:20|6073.57|6072.87|6073.45|6072.75|6073.7|6073|6073.45|6072.75|24
1739325030000|2025-02-12 01:50:30|6073.7|6073|6073.7|6073|6073.7|6073|6073.57|6072.87|6
1739325050000|2025-02-12 01:50:50|||||||||4
1739325060000|2025-02-12 01:51:00|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|13
1739325070000|2025-02-12 01:51:10|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|15
1739325080000|2025-02-12 01:51:20|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|17
1739325090000|2025-02-12 01:51:30|||||||||4
1739325100000|2025-02-12 01:51:40|6073.07|6072.37|6072.95|6072.25|6073.07|6072.37|6072.95|6072.25|1
1739325110000|2025-02-12 01:51:50|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|12
1739325120000|2025-02-12 01:52:00|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|4
1739325130000|2025-02-12 01:52:10|||||||||5
1739325140000|2025-02-12 01:52:20|6073.07|6072.37|6073.2|6072.5|6073.2|6072.5|6072.95|6072.25|12
1739325150000|2025-02-12 01:52:30|||||||||3
1739325160000|2025-02-12 01:52:40|||||||||1
1739325170000|2025-02-12 01:52:50|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|18
1739325180000|2025-02-12 01:53:00|6073.32|6072.62|6073.45|6072.75|6073.45|6072.75|6073.2|6072.5|5
1739325190000|2025-02-12 01:53:10|6073.32|6072.62|6073.45|6072.75|6073.45|6072.75|6073.32|6072.62|4
1739325210000|2025-02-12 01:53:30|6073.7|6073|6073.45|6072.75|6073.7|6073|6073.45|6072.75|15
1739325220000|2025-02-12 01:53:40|||||||||1
1739325230000|2025-02-12 01:53:50|6073.57|6072.87|6073.57|6072.87|6073.7|6073|6073.45|6072.75|2
1739325240000|2025-02-12 01:54:00|6073.45|6072.75|6073.7|6073|6073.7|6073|6073.45|6072.75|8
1739325250000|2025-02-12 01:54:10|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|14
1739325260000|2025-02-12 01:54:20|6073.57|6072.87|6073.45|6072.75|6073.57|6072.87|6073.45|6072.75|1
1739325280000|2025-02-12 01:54:40|||||||||12
1739325300000|2025-02-12 01:55:00|6073.32|6072.62|6073.7|6073|6073.7|6073|6073.32|6072.62|15
1739325330000|2025-02-12 01:55:30|||||||||5
1739325340000|2025-02-12 01:55:40|||||||||1
1739325360000|2025-02-12 01:56:00|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|23
1739325370000|2025-02-12 01:56:10|6073.7|6073|6073.45|6072.75|6073.7|6073|6073.45|6072.75|5
1739325390000|2025-02-12 01:56:30|||||||||6
1739325400000|2025-02-12 01:56:40|6073.7|6073|6073.45|6072.75|6073.7|6073|6073.45|6072.75|12
1739325410000|2025-02-12 01:56:50|6073.57|6072.87|6073.45|6072.75|6073.57|6072.87|6073.45|6072.75|0
1739325420000|2025-02-12 01:57:00|6073.57|6072.87|6073.57|6072.87|6073.57|6072.87|6073.45|6072.75|4
1739325430000|2025-02-12 01:57:10|6073.45|6072.75|6073.7|6073|6073.7|6073|6073.45|6072.75|1
1739325440000|2025-02-12 01:57:20|||||||||11
1739325450000|2025-02-12 01:57:30|6073.82|6073.12|6073.95|6073.25|6073.95|6073.25|6073.82|6073.12|2
1739325460000|2025-02-12 01:57:40|6073.82|6073.12|6073.95|6073.25|6073.95|6073.25|6073.82|6073.12|4
1739325470000|2025-02-12 01:57:50|||||||||5
1739325480000|2025-02-12 01:58:00|6073.82|6073.12|6073.7|6073|6073.95|6073.25|6073.7|6073|6
1739325490000|2025-02-12 01:58:10|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|13
1739325500000|2025-02-12 01:58:20|||||||||2
1739325520000|2025-02-12 01:58:40|||||||||4
1739325540000|2025-02-12 01:59:00|6073.7|6073|6073.57|6072.87|6073.7|6073|6073.57|6072.87|13
1739325550000|2025-02-12 01:59:10|6073.45|6072.75|6073.45|6072.75|6073.7|6073|6073.45|6072.75|6
1739325560000|2025-02-12 01:59:20|6073.7|6073|6073.45|6072.75|6073.7|6073|6073.45|6072.75|21
1739325570000|2025-02-12 01:59:30|||||||||1
1739325580000|2025-02-12 01:59:40|||||||||1
1739325590000|2025-02-12 01:59:50|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|5
1739325600000|2025-02-12 02:00:00|6073.95|6073.25|6073.57|6072.87|6074.07|6073.37|6073.57|6072.87|40
1739325610000|2025-02-12 02:00:10|6073.7|6073|6073.7|6073|6073.7|6073|6073.7|6073|5
1739325620000|2025-02-12 02:00:20|||||||||1
1739325630000|2025-02-12 02:00:30|6073.45|6072.75|6073.7|6073|6073.7|6073|6073.45|6072.75|13
1739325640000|2025-02-12 02:00:40|6073.45|6072.75|6073.7|6073|6073.7|6073|6073.45|6072.75|8
1739325650000|2025-02-12 02:00:50|6073.45|6072.75|6073.7|6073|6073.7|6073|6073.45|6072.75|11
1739325660000|2025-02-12 02:01:00|6073.45|6072.75|6073.2|6072.5|6073.45|6072.75|6073.2|6072.5|12
1739325670000|2025-02-12 02:01:10|||||||||3
1739325680000|2025-02-12 02:01:20|||||||||1
1739325690000|2025-02-12 02:01:30|||||||||3
1739325700000|2025-02-12 02:01:40|6073.32|6072.62|6073.2|6072.5|6073.32|6072.62|6073.2|6072.5|14
1739325710000|2025-02-12 02:01:50|6073.45|6072.75|6073.2|6072.5|6073.45|6072.75|6073.2|6072.5|4
1739325720000|2025-02-12 02:02:00|6073.32|6072.62|6073.2|6072.5|6073.32|6072.62|6073.2|6072.5|5
1739325730000|2025-02-12 02:02:10|6073.32|6072.62|6073.2|6072.5|6073.32|6072.62|6073.2|6072.5|1
1739325740000|2025-02-12 02:02:20|6073.07|6072.37|6073.2|6072.5|6073.2|6072.5|6073.07|6072.37|3
1739325750000|2025-02-12 02:02:30|||||||||6
1739325760000|2025-02-12 02:02:40|6073.32|6072.62|6073.32|6072.62|6073.32|6072.62|6073.2|6072.5|4
1739325770000|2025-02-12 02:02:50|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|3
1739325780000|2025-02-12 02:03:00|||||||||2
1739325800000|2025-02-12 02:03:20|||||||||1
1739325820000|2025-02-12 02:03:40|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|12
1739325830000|2025-02-12 02:03:50|6073.07|6072.37|6072.95|6072.25|6073.2|6072.5|6072.95|6072.25|28
1739325840000|2025-02-12 02:04:00|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|44
1739325850000|2025-02-12 02:04:10|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|15
1739325860000|2025-02-12 02:04:20|||||||||14
1739325870000|2025-02-12 02:04:30|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|30
1739325880000|2025-02-12 02:04:40|6072.82|6072.12|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|7
1739325890000|2025-02-12 02:04:50|6072.82|6072.12|6072.7|6072|6072.95|6072.25|6072.7|6072|12
1739325900000|2025-02-12 02:05:00|6072.95|6072.25|6072.7|6072|6072.95|6072.25|6072.7|6072|11
1739325910000|2025-02-12 02:05:10|6072.82|6072.12|6072.7|6072|6072.82|6072.12|6072.7|6072|4
1739325920000|2025-02-12 02:05:20|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|9
1739325930000|2025-02-12 02:05:30|||||||||2
1739325940000|2025-02-12 02:05:40|6072.7|6072|6072.82|6072.12|6072.95|6072.25|6072.7|6072|10
1739325950000|2025-02-12 02:05:50|6072.7|6072|6072.7|6072|6072.82|6072.12|6072.7|6072|1
1739325960000|2025-02-12 02:06:00|||||||||7
1739325970000|2025-02-12 02:06:10|||||||||2
1739326000000|2025-02-12 02:06:40|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.45|6071.75|21
1739326020000|2025-02-12 02:07:00|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.7|6072|23
1739326030000|2025-02-12 02:07:10|6072.7|6072|6072.95|6072.25|6072.95|6072.25|6072.7|6072|7
1739326040000|2025-02-12 02:07:20|6072.7|6072|6072.82|6072.12|6072.95|6072.25|6072.7|6072|8
1739326050000|2025-02-12 02:07:30|6072.7|6072|6072.82|6072.12|6072.82|6072.12|6072.7|6072|2
1739326060000|2025-02-12 02:07:40|6072.7|6072|6072.7|6072|6072.82|6072.12|6072.7|6072|0
1739326070000|2025-02-12 02:07:50|6072.82|6072.12|6072.7|6072|6072.82|6072.12|6072.7|6072|2
1739326080000|2025-02-12 02:08:00|6072.82|6072.12|6072.7|6072|6072.82|6072.12|6072.7|6072|4
1739326090000|2025-02-12 02:08:10|6072.45|6071.75|6072.2|6071.5|6072.57|6071.87|6072.2|6071.5|32
1739326100000|2025-02-12 02:08:20|6071.95|6071.25|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|26
1739326110000|2025-02-12 02:08:30|6072.45|6071.75|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|20
1739326120000|2025-02-12 02:08:40|||||||||8
1739326140000|2025-02-12 02:09:00|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|7
1739326150000|2025-02-12 02:09:10|||||||||2
1739326170000|2025-02-12 02:09:30|||||||||6
1739326180000|2025-02-12 02:09:40|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|2
1739326190000|2025-02-12 02:09:50|||||||||32
1739326200000|2025-02-12 02:10:00|||||||||2
1739326220000|2025-02-12 02:10:20|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|23
1739326230000|2025-02-12 02:10:30|6072.82|6072.12|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|8
1739326240000|2025-02-12 02:10:40|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|10
1739326250000|2025-02-12 02:10:50|||||||||5
1739326260000|2025-02-12 02:11:00|6072.82|6072.12|6072.7|6072|6072.82|6072.12|6072.7|6072|7
1739326270000|2025-02-12 02:11:10|6072.82|6072.12|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|0
1739326280000|2025-02-12 02:11:20|6072.7|6072|6072.95|6072.25|6072.95|6072.25|6072.7|6072|5
1739326290000|2025-02-12 02:11:30|||||||||2
1739326310000|2025-02-12 02:11:50|6073.07|6072.37|6073.07|6072.37|6073.07|6072.37|6073.07|6072.37|8
1739326320000|2025-02-12 02:12:00|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|0
1739326330000|2025-02-12 02:12:10|6072.82|6072.12|6072.7|6072|6072.82|6072.12|6072.7|6072|6
1739326340000|2025-02-12 02:12:20|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|9
1739326360000|2025-02-12 02:12:40|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|8
1739326370000|2025-02-12 02:12:50|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.45|6071.75|10
1739326380000|2025-02-12 02:13:00|||||||||2
1739326390000|2025-02-12 02:13:10|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.45|6071.75|10
1739326410000|2025-02-12 02:13:30|||||||||8
1739326420000|2025-02-12 02:13:40|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.45|6071.75|4
1739326430000|2025-02-12 02:13:50|6072.57|6071.87|6072.7|6072|6072.7|6072|6072.45|6071.75|10
1739326450000|2025-02-12 02:14:10|||||||||1
1739326460000|2025-02-12 02:14:20|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|4
1739326470000|2025-02-12 02:14:30|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.45|6071.75|14
1739326480000|2025-02-12 02:14:40|||||||||2
1739326490000|2025-02-12 02:14:50|||||||||6
1739326500000|2025-02-12 02:15:00|||||||||8
1739326530000|2025-02-12 02:15:30|||||||||1
1739326550000|2025-02-12 02:15:50|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|8
1739326560000|2025-02-12 02:16:00|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|18
1739326570000|2025-02-12 02:16:10|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|17
1739326600000|2025-02-12 02:16:40|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|4
1739326630000|2025-02-12 02:17:10|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|24
1739326640000|2025-02-12 02:17:20|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|1
1739326650000|2025-02-12 02:17:30|||||||||10
1739326670000|2025-02-12 02:17:50|6072.45|6071.75|6072.32|6071.62|6072.45|6071.75|6072.32|6071.62|9
1739326680000|2025-02-12 02:18:00|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|0
1739326690000|2025-02-12 02:18:10|||||||||1
1739326700000|2025-02-12 02:18:20|6071.95|6071.25|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|26
1739326710000|2025-02-12 02:18:30|6072.07|6071.37|6072.07|6071.37|6072.07|6071.37|6071.95|6071.25|0
1739326720000|2025-02-12 02:18:40|6071.95|6071.25|6071.95|6071.25|6072.2|6071.5|6071.95|6071.25|3
1739326740000|2025-02-12 02:19:00|||||||||1
1739326750000|2025-02-12 02:19:10|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|17
1739326770000|2025-02-12 02:19:30|6071.95|6071.25|6071.82|6071.12|6071.95|6071.25|6071.7|6071|18
1739326780000|2025-02-12 02:19:40|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.82|6071.12|1
1739326790000|2025-02-12 02:19:50|6071.82|6071.12|6071.7|6071|6071.82|6071.12|6071.7|6071|1
1739326800000|2025-02-12 02:20:00|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|2
1739326820000|2025-02-12 02:20:20|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|14
1739326830000|2025-02-12 02:20:30|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|10
1739326850000|2025-02-12 02:20:50|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|2
1739326860000|2025-02-12 02:21:00|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|15
1739326870000|2025-02-12 02:21:10|6072.2|6071.5|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|28
1739326880000|2025-02-12 02:21:20|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|1
1739326890000|2025-02-12 02:21:30|||||||||1
1739326900000|2025-02-12 02:21:40|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6
1739326910000|2025-02-12 02:21:50|||||||||9
1739326930000|2025-02-12 02:22:10|||||||||2
1739326940000|2025-02-12 02:22:20|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|6
1739326950000|2025-02-12 02:22:30|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|0
1739326960000|2025-02-12 02:22:40|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|3
1739326970000|2025-02-12 02:22:50|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|3
1739326980000|2025-02-12 02:23:00|6072.32|6071.62|6072.32|6071.62|6072.45|6071.75|6072.2|6071.5|7
1739326990000|2025-02-12 02:23:10|6072.2|6071.5|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|1
1739327000000|2025-02-12 02:23:20|6072.32|6071.62|6072.45|6071.75|6072.45|6071.75|6072.32|6071.62|1
1739327010000|2025-02-12 02:23:30|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|2
1739327020000|2025-02-12 02:23:40|6072.45|6071.75|6072.32|6071.62|6072.45|6071.75|6072.32|6071.62|24
1739327030000|2025-02-12 02:23:50|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.32|6071.62|3
1739327040000|2025-02-12 02:24:00|6072.57|6071.87|6072.45|6071.75|6072.7|6072|6072.45|6071.75|24
1739327050000|2025-02-12 02:24:10|||||||||2
1739327070000|2025-02-12 02:24:30|6072.2|6071.5|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|9
1739327080000|2025-02-12 02:24:40|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|5
1739327100000|2025-02-12 02:25:00|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6
1739327120000|2025-02-12 02:25:20|6072.57|6071.87|6072.45|6071.75|6072.57|6071.87|6072.45|6071.75|14
1739327130000|2025-02-12 02:25:30|||||||||2
1739327140000|2025-02-12 02:25:40|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|0
1739327150000|2025-02-12 02:25:50|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|1
1739327160000|2025-02-12 02:26:00|||||||||9
1739327170000|2025-02-12 02:26:10|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|12
1739327180000|2025-02-12 02:26:20|6072.57|6071.87|6072.7|6072|6072.7|6072|6072.57|6071.87|3
1739327190000|2025-02-12 02:26:30|6072.57|6071.87|6072.57|6071.87|6072.57|6071.87|6072.45|6071.75|3
1739327200000|2025-02-12 02:26:40|6072.45|6071.75|6072.45|6071.75|6072.7|6072|6072.45|6071.75|4
1739327210000|2025-02-12 02:26:50|6072.7|6072|6072.45|6071.75|6072.7|6072|6072.45|6071.75|21
1739327240000|2025-02-12 02:27:20|6072.57|6071.87|6071.95|6071.25|6072.57|6071.87|6071.95|6071.25|47
1739327250000|2025-02-12 02:27:30|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|5
1739327270000|2025-02-12 02:27:50|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|4
1739327280000|2025-02-12 02:28:00|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|6
1739327290000|2025-02-12 02:28:10|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|10
1739327300000|2025-02-12 02:28:20|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|6
1739327310000|2025-02-12 02:28:30|6071.95|6071.25|6072.07|6071.37|6072.2|6071.5|6071.95|6071.25|14
1739327320000|2025-02-12 02:28:40|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|4
1739327340000|2025-02-12 02:29:00|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|20
1739327350000|2025-02-12 02:29:10|6071.45|6070.75|6071.7|6071|6071.7|6071|6071.45|6070.75|21
1739327360000|2025-02-12 02:29:20|6071.57|6070.87|6071.7|6071|6071.7|6071|6071.57|6070.87|7
1739327370000|2025-02-12 02:29:30|||||||||15
1739327390000|2025-02-12 02:29:50|6071.82|6071.12|6071.7|6071|6071.82|6071.12|6071.7|6071|15
1739327400000|2025-02-12 02:30:00|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|13
1739327410000|2025-02-12 02:30:10|||||||||13
1739327420000|2025-02-12 02:30:20|||||||||2
1739327450000|2025-02-12 02:30:50|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|23
1739327470000|2025-02-12 02:31:10|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.82|6071.12|12
1739327480000|2025-02-12 02:31:20|||||||||16
1739327490000|2025-02-12 02:31:30|||||||||2
1739327500000|2025-02-12 02:31:40|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|5
1739327510000|2025-02-12 02:31:50|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.7|6071|11
1739327520000|2025-02-12 02:32:00|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|5
1739327560000|2025-02-12 02:32:40|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|15
1739327570000|2025-02-12 02:32:50|||||||||2
1739327580000|2025-02-12 02:33:00|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|8
1739327590000|2025-02-12 02:33:10|6071.95|6071.25|6072.07|6071.37|6072.2|6071.5|6071.95|6071.25|8
1739327600000|2025-02-12 02:33:20|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|0
1739327630000|2025-02-12 02:33:50|||||||||1
1739327640000|2025-02-12 02:34:00|6072.45|6071.75|6072.82|6072.12|6072.95|6072.25|6072.45|6071.75|53
1739327650000|2025-02-12 02:34:10|6072.7|6072|6072.7|6072|6072.7|6072|6072.57|6071.87|4
1739327670000|2025-02-12 02:34:30|||||||||1
1739327690000|2025-02-12 02:34:50|6072.57|6071.87|6072.7|6072|6072.7|6072|6072.57|6071.87|5
1739327700000|2025-02-12 02:35:00|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|5
1739327710000|2025-02-12 02:35:10|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|12
1739327720000|2025-02-12 02:35:20|||||||||3
1739327730000|2025-02-12 02:35:30|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6
1739327740000|2025-02-12 02:35:40|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|3
1739327750000|2025-02-12 02:35:50|||||||||1
1739327760000|2025-02-12 02:36:00|||||||||4
1739327770000|2025-02-12 02:36:10|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|2
1739327780000|2025-02-12 02:36:20|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|2
1739327790000|2025-02-12 02:36:30|6071.95|6071.25|6072.07|6071.37|6072.2|6071.5|6071.95|6071.25|7
1739327800000|2025-02-12 02:36:40|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|0
1739327820000|2025-02-12 02:37:00|6072.07|6071.37|6071.95|6071.25|6072.07|6071.37|6071.95|6071.25|4
1739327830000|2025-02-12 02:37:10|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|5
1739327850000|2025-02-12 02:37:30|||||||||6
1739327870000|2025-02-12 02:37:50|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|1
1739327880000|2025-02-12 02:38:00|6072.32|6071.62|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|2
1739327890000|2025-02-12 02:38:10|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6
1739327900000|2025-02-12 02:38:20|6072.2|6071.5|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|6
1739327920000|2025-02-12 02:38:40|||||||||4
1739327950000|2025-02-12 02:39:10|||||||||2
1739327970000|2025-02-12 02:39:30|||||||||3
1739327990000|2025-02-12 02:39:50|||||||||23
1739328000000|2025-02-12 02:40:00|6072.7|6072|6072.57|6071.87|6072.7|6072|6072.45|6071.75|15
1739328010000|2025-02-12 02:40:10|6072.7|6072|6072.45|6071.75|6072.7|6072|6072.45|6071.75|3
1739328030000|2025-02-12 02:40:30|||||||||2
1739328040000|2025-02-12 02:40:40|6072.2|6071.5|6072.2|6071.5|6072.32|6071.62|6072.2|6071.5|11
1739328050000|2025-02-12 02:40:50|||||||||4
1739328060000|2025-02-12 02:41:00|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|10
1739328070000|2025-02-12 02:41:10|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6071.95|6071.25|6
1739328100000|2025-02-12 02:41:40|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|1
1739328110000|2025-02-12 02:41:50|||||||||1
1739328120000|2025-02-12 02:42:00|||||||||1
1739328140000|2025-02-12 02:42:20|||||||||4
1739328150000|2025-02-12 02:42:30|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|6072.32|6071.62|4
1739328160000|2025-02-12 02:42:40|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|0
1739328170000|2025-02-12 02:42:50|||||||||4
1739328190000|2025-02-12 02:43:10|6072.07|6071.37|6072.2|6071.5|6072.2|6071.5|6072.07|6071.37|4
1739328200000|2025-02-12 02:43:20|6071.95|6071.25|6072.07|6071.37|6072.2|6071.5|6071.95|6071.25|15
1739328210000|2025-02-12 02:43:30|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|114
1739328230000|2025-02-12 02:43:50|6072.2|6071.5|6072.07|6071.37|6072.2|6071.5|6072.07|6071.37|8
1739328240000|2025-02-12 02:44:00|6072.2|6071.5|6072.45|6071.75|6072.45|6071.75|6071.95|6071.25|68
1739328250000|2025-02-12 02:44:10|||||||||2
1739328260000|2025-02-12 02:44:20|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|4
1739328270000|2025-02-12 02:44:30|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|4
1739328290000|2025-02-12 02:44:50|||||||||2
1739328310000|2025-02-12 02:45:10|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|6072.2|6071.5|12
1739328320000|2025-02-12 02:45:20|||||||||2
1739328330000|2025-02-12 02:45:30|||||||||1
1739328370000|2025-02-12 02:46:10|||||||||4
1739328380000|2025-02-12 02:46:20|||||||||1
1739328400000|2025-02-12 02:46:40|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|16
1739328410000|2025-02-12 02:46:50|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|9
1739328420000|2025-02-12 02:47:00|||||||||5
1739328430000|2025-02-12 02:47:10|6071.7|6071|6071.95|6071.25|6071.95|6071.25|6071.7|6071|7
1739328440000|2025-02-12 02:47:20|||||||||4
1739328450000|2025-02-12 02:47:30|||||||||1
1739328460000|2025-02-12 02:47:40|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|3
1739328470000|2025-02-12 02:47:50|6071.7|6071|6071.82|6071.12|6071.82|6071.12|6071.7|6071|8
1739328480000|2025-02-12 02:48:00|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|3
1739328490000|2025-02-12 02:48:10|6071.82|6071.12|6071.7|6071|6071.82|6071.12|6071.7|6071|9
1739328530000|2025-02-12 02:48:50|||||||||2
1739328540000|2025-02-12 02:49:00|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|6071.82|6071.12|0
1739328550000|2025-02-12 02:49:10|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|4
1739328570000|2025-02-12 02:49:30|||||||||2
1739328590000|2025-02-12 02:49:50|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|5
1739328600000|2025-02-12 02:50:00|6071.57|6070.87|6071.7|6071|6071.7|6071|6071.57|6070.87|19
1739328620000|2025-02-12 02:50:20|6071.57|6070.87|6071.45|6070.75|6071.7|6071|6071.45|6070.75|13
1739328630000|2025-02-12 02:50:30|6071.57|6070.87|6071.45|6070.75|6071.57|6070.87|6071.45|6070.75|13
1739328660000|2025-02-12 02:51:00|||||||||3
1739328670000|2025-02-12 02:51:10|||||||||16
1739328680000|2025-02-12 02:51:20|||||||||5
1739328690000|2025-02-12 02:51:30|6071.7|6071|6071.7|6071|6071.7|6071|6071.45|6070.75|9
1739328700000|2025-02-12 02:51:40|6071.45|6070.75|6071.57|6070.87|6071.57|6070.87|6071.45|6070.75|4
1739328710000|2025-02-12 02:51:50|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|0
1739328720000|2025-02-12 02:52:00|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|13
1739328740000|2025-02-12 02:52:20|||||||||2
1739328760000|2025-02-12 02:52:40|||||||||3
1739328780000|2025-02-12 02:53:00|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|9
1739328790000|2025-02-12 02:53:10|||||||||2
1739328810000|2025-02-12 02:53:30|||||||||9
1739328840000|2025-02-12 02:54:00|||||||||1
1739328850000|2025-02-12 02:54:10|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|12
1739328900000|2025-02-12 02:55:00|||||||||1
1739328940000|2025-02-12 02:55:40|||||||||1
1739328950000|2025-02-12 02:55:50|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|10
1739328960000|2025-02-12 02:56:00|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|3
1739328970000|2025-02-12 02:56:10|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|10
1739328980000|2025-02-12 02:56:20|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.82|6070.12|52
1739328990000|2025-02-12 02:56:30|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|43
1739329000000|2025-02-12 02:56:40|||||||||3
1739329010000|2025-02-12 02:56:50|6070.57|6069.87|6070.45|6069.75|6070.57|6069.87|6070.45|6069.75|23
1739329020000|2025-02-12 02:57:00|6070.57|6069.87|6070.45|6069.75|6070.57|6069.87|6070.45|6069.75|5
1739329030000|2025-02-12 02:57:10|||||||||5
1739329050000|2025-02-12 02:57:30|||||||||3
1739329060000|2025-02-12 02:57:40|||||||||6
1739329070000|2025-02-12 02:57:50|6070.57|6069.87|6070.45|6069.75|6070.7|6070|6070.45|6069.75|5
1739329080000|2025-02-12 02:58:00|6070.57|6069.87|6070.57|6069.87|6070.57|6069.87|6070.57|6069.87|19
1739329090000|2025-02-12 02:58:10|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|5
1739329100000|2025-02-12 02:58:20|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|22
1739329110000|2025-02-12 02:58:30|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|7
1739329120000|2025-02-12 02:58:40|||||||||3
1739329140000|2025-02-12 02:59:00|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|6070.07|6069.37|16
1739329170000|2025-02-12 02:59:30|||||||||16
1739329180000|2025-02-12 02:59:40|||||||||3
1739329190000|2025-02-12 02:59:50|||||||||5
1739329200000|2025-02-12 03:00:00|6070.32|6069.62|6070.2|6069.5|6070.45|6069.75|6070.2|6069.5|13
1739329230000|2025-02-12 03:00:30|||||||||5
1739329240000|2025-02-12 03:00:40|6070.07|6069.37|6069.95|6069.25|6070.07|6069.37|6069.95|6069.25|32
1739329250000|2025-02-12 03:00:50|||||||||3
1739329260000|2025-02-12 03:01:00|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.45|6068.75|21
1739329270000|2025-02-12 03:01:10|||||||||4
1739329280000|2025-02-12 03:01:20|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|15
1739329310000|2025-02-12 03:01:50|6069.82|6069.12|6069.82|6069.12|6069.82|6069.12|6069.82|6069.12|24
1739329320000|2025-02-12 03:02:00|6069.7|6069|6069.95|6069.25|6069.95|6069.25|6069.7|6069|7
1739329340000|2025-02-12 03:02:20|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|7
1739329350000|2025-02-12 03:02:30|||||||||1
1739329370000|2025-02-12 03:02:50|||||||||20
1739329380000|2025-02-12 03:03:00|||||||||1
1739329390000|2025-02-12 03:03:10|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|13
1739329410000|2025-02-12 03:03:30|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|6
1739329420000|2025-02-12 03:03:40|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|0
1739329430000|2025-02-12 03:03:50|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|3
1739329440000|2025-02-12 03:04:00|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|14
1739329450000|2025-02-12 03:04:10|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|9
1739329480000|2025-02-12 03:04:40|||||||||2
1739329490000|2025-02-12 03:04:50|||||||||2
1739329500000|2025-02-12 03:05:00|6069.45|6068.75|6069.45|6068.75|6069.7|6069|6069.45|6068.75|25
1739329510000|2025-02-12 03:05:10|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|9
1739329540000|2025-02-12 03:05:40|6069.95|6069.25|6069.7|6069|6069.95|6069.25|6069.7|6069|19
1739329550000|2025-02-12 03:05:50|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.57|6068.87|9
1739329560000|2025-02-12 03:06:00|6069.82|6069.12|6069.7|6069|6069.95|6069.25|6069.7|6069|31
1739329570000|2025-02-12 03:06:10|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|4
1739329580000|2025-02-12 03:06:20|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|9
1739329590000|2025-02-12 03:06:30|||||||||2
1739329600000|2025-02-12 03:06:40|6069.82|6069.12|6069.7|6069|6069.82|6069.12|6069.7|6069|1
1739329610000|2025-02-12 03:06:50|6069.82|6069.12|6069.7|6069|6069.82|6069.12|6069.7|6069|1
1739329620000|2025-02-12 03:07:00|6069.57|6068.87|6069.45|6068.75|6069.7|6069|6069.45|6068.75|33
1739329650000|2025-02-12 03:07:30|6069.32|6068.62|6069.45|6068.75|6069.45|6068.75|6069.32|6068.62|26
1739329680000|2025-02-12 03:08:00|||||||||3
1739329690000|2025-02-12 03:08:10|||||||||8
1739329700000|2025-02-12 03:08:20|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|6
1739329710000|2025-02-12 03:08:30|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.45|6068.75|3
1739329720000|2025-02-12 03:08:40|6069.45|6068.75|6069.45|6068.75|6069.7|6069|6069.45|6068.75|4
1739329730000|2025-02-12 03:08:50|||||||||3
1739329740000|2025-02-12 03:09:00|||||||||1
1739329770000|2025-02-12 03:09:30|||||||||12
1739329780000|2025-02-12 03:09:40|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.45|6068.75|28
1739329790000|2025-02-12 03:09:50|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|11
1739329810000|2025-02-12 03:10:10|||||||||2
1739329820000|2025-02-12 03:10:20|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|23
1739329830000|2025-02-12 03:10:30|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|0
1739329840000|2025-02-12 03:10:40|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|5
1739329850000|2025-02-12 03:10:50|||||||||4
1739329860000|2025-02-12 03:11:00|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.45|6068.75|2
1739329880000|2025-02-12 03:11:20|6069.45|6068.75|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|21
1739329890000|2025-02-12 03:11:30|||||||||2
1739329900000|2025-02-12 03:11:40|6069.32|6068.62|6069.32|6068.62|6069.45|6068.75|6069.32|6068.62|10
1739329910000|2025-02-12 03:11:50|6069.2|6068.5|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|29
1739329920000|2025-02-12 03:12:00|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|7
1739329930000|2025-02-12 03:12:10|6069.2|6068.5|6069.2|6068.5|6069.32|6068.62|6069.2|6068.5|11
1739329940000|2025-02-12 03:12:20|6069.32|6068.62|6069.45|6068.75|6069.45|6068.75|6069.32|6068.62|18
1739329950000|2025-02-12 03:12:30|||||||||2
1739329970000|2025-02-12 03:12:50|||||||||1
1739329980000|2025-02-12 03:13:00|||||||||15
1739329990000|2025-02-12 03:13:10|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.57|6068.87|11
1739330000000|2025-02-12 03:13:20|||||||||20
1739330010000|2025-02-12 03:13:30|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|8
1739330030000|2025-02-12 03:13:50|6069.7|6069|6069.95|6069.25|6069.95|6069.25|6069.7|6069|19
1739330040000|2025-02-12 03:14:00|6069.82|6069.12|6069.7|6069|6069.95|6069.25|6069.7|6069|8
1739330080000|2025-02-12 03:14:40|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|9
1739330090000|2025-02-12 03:14:50|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|16
1739330100000|2025-02-12 03:15:00|6069.45|6068.75|6069.32|6068.62|6069.45|6068.75|6069.32|6068.62|12
1739330110000|2025-02-12 03:15:10|6069.45|6068.75|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|2
1739330130000|2025-02-12 03:15:30|||||||||2
1739330150000|2025-02-12 03:15:50|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6
1739330170000|2025-02-12 03:16:10|||||||||15
1739330180000|2025-02-12 03:16:20|6069.07|6068.37|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|83
1739330220000|2025-02-12 03:17:00|||||||||1
1739330230000|2025-02-12 03:17:10|||||||||12
1739330240000|2025-02-12 03:17:20|6069.45|6068.75|6069.7|6069|6069.7|6069|6069.45|6068.75|36
1739330250000|2025-02-12 03:17:30|6069.95|6069.25|6069.7|6069|6069.95|6069.25|6069.7|6069|20
1739330270000|2025-02-12 03:17:50|||||||||4
1739330290000|2025-02-12 03:18:10|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|8
1739330300000|2025-02-12 03:18:20|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.45|6068.75|4
1739330310000|2025-02-12 03:18:30|||||||||1
1739330340000|2025-02-12 03:19:00|||||||||8
1739330380000|2025-02-12 03:19:40|||||||||22
1739330390000|2025-02-12 03:19:50|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|10
1739330400000|2025-02-12 03:20:00|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|7
1739330420000|2025-02-12 03:20:20|||||||||8
1739330430000|2025-02-12 03:20:30|6069.32|6068.62|6069.32|6068.62|6069.32|6068.62|6069.32|6068.62|11
1739330440000|2025-02-12 03:20:40|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|5
1739330450000|2025-02-12 03:20:50|||||||||2
1739330460000|2025-02-12 03:21:00|||||||||12
1739330520000|2025-02-12 03:22:00|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|19
1739330530000|2025-02-12 03:22:10|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|21
1739330540000|2025-02-12 03:22:20|||||||||6
1739330560000|2025-02-12 03:22:40|||||||||4
1739330570000|2025-02-12 03:22:50|||||||||1
1739330580000|2025-02-12 03:23:00|||||||||1
1739330600000|2025-02-12 03:23:20|||||||||20
1739330610000|2025-02-12 03:23:30|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6
1739330620000|2025-02-12 03:23:40|||||||||2
1739330630000|2025-02-12 03:23:50|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|14
1739330670000|2025-02-12 03:24:30|||||||||4
1739330680000|2025-02-12 03:24:40|6069.57|6068.87|6069.45|6068.75|6069.7|6069|6069.45|6068.75|18
1739330690000|2025-02-12 03:24:50|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|11
1739330700000|2025-02-12 03:25:00|||||||||2
1739330710000|2025-02-12 03:25:10|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|13
1739330720000|2025-02-12 03:25:20|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|0
1739330740000|2025-02-12 03:25:40|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|4
1739330750000|2025-02-12 03:25:50|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|4
1739330760000|2025-02-12 03:26:00|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|4
1739330770000|2025-02-12 03:26:10|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|1
1739330780000|2025-02-12 03:26:20|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|1
1739330790000|2025-02-12 03:26:30|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|1
1739330800000|2025-02-12 03:26:40|6069.32|6068.62|6069.45|6068.75|6069.45|6068.75|6069.32|6068.62|9
1739330810000|2025-02-12 03:26:50|||||||||7
1739330820000|2025-02-12 03:27:00|||||||||7
1739330860000|2025-02-12 03:27:40|6069.2|6068.5|6069.45|6068.75|6069.45|6068.75|6069.2|6068.5|19
1739330870000|2025-02-12 03:27:50|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|5
1739330900000|2025-02-12 03:28:20|||||||||5
1739330910000|2025-02-12 03:28:30|||||||||4
1739330920000|2025-02-12 03:28:40|6069.45|6068.75|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|21
1739330930000|2025-02-12 03:28:50|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|20
1739330940000|2025-02-12 03:29:00|6069.32|6068.62|6069.45|6068.75|6069.45|6068.75|6069.32|6068.62|16
1739330950000|2025-02-12 03:29:10|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|0
1739330960000|2025-02-12 03:29:20|6069.45|6068.75|6069.45|6068.75|6069.57|6068.87|6069.45|6068.75|0
1739330980000|2025-02-12 03:29:40|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|9
1739330990000|2025-02-12 03:29:50|6069.32|6068.62|6068.95|6068.25|6069.32|6068.62|6068.95|6068.25|44
1739331000000|2025-02-12 03:30:00|6068.7|6068|6068.7|6068|6068.82|6068.12|6068.7|6068|66
1739331010000|2025-02-12 03:30:10|6068.45|6067.75|6068.2|6067.5|6068.45|6067.75|6068.2|6067.5|48
1739331020000|2025-02-12 03:30:20|6067.95|6067.25|6067.95|6067.25|6067.95|6067.25|6067.95|6067.25|27
1739331030000|2025-02-12 03:30:30|||||||||8
1739331040000|2025-02-12 03:30:40|||||||||35
1739331050000|2025-02-12 03:30:50|6068.07|6067.37|6067.95|6067.25|6068.07|6067.37|6067.95|6067.25|13
1739331060000|2025-02-12 03:31:00|||||||||10
1739331080000|2025-02-12 03:31:20|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|6067.95|6067.25|17
1739331100000|2025-02-12 03:31:40|6067.95|6067.25|6068.07|6067.37|6068.2|6067.5|6067.95|6067.25|17
1739331110000|2025-02-12 03:31:50|6067.95|6067.25|6068.07|6067.37|6068.07|6067.37|6067.95|6067.25|10
1739331120000|2025-02-12 03:32:00|6067.95|6067.25|6067.45|6066.75|6068.07|6067.37|6067.45|6066.75|45
1739331130000|2025-02-12 03:32:10|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|60
1739331140000|2025-02-12 03:32:20|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|31
1739331150000|2025-02-12 03:32:30|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|10
1739331160000|2025-02-12 03:32:40|||||||||10
1739331170000|2025-02-12 03:32:50|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|11
1739331180000|2025-02-12 03:33:00|6066.7|6066|6066.7|6066|6066.95|6066.25|6066.7|6066|38
1739331190000|2025-02-12 03:33:10|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|12
1739331200000|2025-02-12 03:33:20|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|14
1739331210000|2025-02-12 03:33:30|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|34
1739331220000|2025-02-12 03:33:40|||||||||2
1739331240000|2025-02-12 03:34:00|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|16
1739331250000|2025-02-12 03:34:10|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|13
1739331260000|2025-02-12 03:34:20|||||||||4
1739331270000|2025-02-12 03:34:30|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|19
1739331280000|2025-02-12 03:34:40|||||||||6
1739331290000|2025-02-12 03:34:50|6067.45|6066.75|6067.57|6066.87|6067.7|6067|6067.45|6066.75|8
1739331300000|2025-02-12 03:35:00|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|0
1739331320000|2025-02-12 03:35:20|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|10
1739331330000|2025-02-12 03:35:30|6067.32|6066.62|6067.32|6066.62|6067.32|6066.62|6067.32|6066.62|16
1739331340000|2025-02-12 03:35:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|2
1739331350000|2025-02-12 03:35:50|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.32|6066.62|8
1739331360000|2025-02-12 03:36:00|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|4
1739331370000|2025-02-12 03:36:10|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.32|6066.62|8
1739331380000|2025-02-12 03:36:20|6067.32|6066.62|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|4
1739331390000|2025-02-12 03:36:30|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.32|6066.62|11
1739331400000|2025-02-12 03:36:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|4
1739331410000|2025-02-12 03:36:50|6067.45|6066.75|6067.32|6066.62|6067.45|6066.75|6067.32|6066.62|8
1739331420000|2025-02-12 03:37:00|6067.45|6066.75|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|18
1739331440000|2025-02-12 03:37:20|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|18
1739331450000|2025-02-12 03:37:30|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.32|6066.62|4
1739331460000|2025-02-12 03:37:40|6067.57|6066.87|6067.45|6066.75|6067.7|6067|6067.45|6066.75|33
1739331470000|2025-02-12 03:37:50|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|9
1739331480000|2025-02-12 03:38:00|6067.45|6066.75|6067.45|6066.75|6067.7|6067|6067.45|6066.75|9
1739331500000|2025-02-12 03:38:20|||||||||1
1739331510000|2025-02-12 03:38:30|6067.2|6066.5|6067.32|6066.62|6067.32|6066.62|6067.2|6066.5|9
1739331520000|2025-02-12 03:38:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|1
1739331530000|2025-02-12 03:38:50|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|9
1739331550000|2025-02-12 03:39:10|6067.2|6066.5|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|15
1739331560000|2025-02-12 03:39:20|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|10
1739331570000|2025-02-12 03:39:30|6067.45|6066.75|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|7
1739331600000|2025-02-12 03:40:00|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|18
1739331610000|2025-02-12 03:40:10|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|20
1739331620000|2025-02-12 03:40:20|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.57|6065.87|32
1739331630000|2025-02-12 03:40:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|12
1739331640000|2025-02-12 03:40:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|12
1739331650000|2025-02-12 03:40:50|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|15
1739331660000|2025-02-12 03:41:00|6067.32|6066.62|6067.7|6067|6067.7|6067|6067.32|6066.62|32
1739331670000|2025-02-12 03:41:10|||||||||3
1739331680000|2025-02-12 03:41:20|||||||||5
1739331690000|2025-02-12 03:41:30|6067.57|6066.87|6067.45|6066.75|6067.7|6067|6067.45|6066.75|9
1739331710000|2025-02-12 03:41:50|||||||||10
1739331730000|2025-02-12 03:42:10|6067.57|6066.87|6067.45|6066.75|6067.57|6066.87|6067.45|6066.75|3
1739331740000|2025-02-12 03:42:20|||||||||2
1739331760000|2025-02-12 03:42:40|6067.57|6066.87|6067.7|6067|6067.7|6067|6067.45|6066.75|24
1739331770000|2025-02-12 03:42:50|6067.57|6066.87|6067.57|6066.87|6067.7|6067|6067.57|6066.87|6
1739331780000|2025-02-12 03:43:00|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|0
1739331790000|2025-02-12 03:43:10|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|16
1739331800000|2025-02-12 03:43:20|6067.57|6066.87|6067.57|6066.87|6067.57|6066.87|6067.57|6066.87|4
1739331810000|2025-02-12 03:43:30|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|2
1739331820000|2025-02-12 03:43:40|||||||||1
1739331840000|2025-02-12 03:44:00|6067.57|6066.87|6067.45|6066.75|6067.57|6066.87|6067.45|6066.75|14
1739331850000|2025-02-12 03:44:10|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|37
1739331860000|2025-02-12 03:44:20|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|7
1739331870000|2025-02-12 03:44:30|6067.07|6066.37|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|11
1739331880000|2025-02-12 03:44:40|||||||||3
1739331890000|2025-02-12 03:44:50|6067.07|6066.37|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|11
1739331900000|2025-02-12 03:45:00|6067.07|6066.37|6066.95|6066.25|6067.07|6066.37|6066.95|6066.25|7
1739331920000|2025-02-12 03:45:20|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|21
1739331930000|2025-02-12 03:45:30|6066.95|6066.25|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|3
1739331940000|2025-02-12 03:45:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|3
1739331950000|2025-02-12 03:45:50|6067.32|6066.62|6067.32|6066.62|6067.32|6066.62|6067.32|6066.62|22
1739331960000|2025-02-12 03:46:00|6067.2|6066.5|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|24
1739331970000|2025-02-12 03:46:10|6067.07|6066.37|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|7
1739332010000|2025-02-12 03:46:50|||||||||4
1739332020000|2025-02-12 03:47:00|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|33
1739332030000|2025-02-12 03:47:10|6067.32|6066.62|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|9
1739332040000|2025-02-12 03:47:20|6067.07|6066.37|6067.07|6066.37|6067.07|6066.37|6067.07|6066.37|20
1739332050000|2025-02-12 03:47:30|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|4
1739332060000|2025-02-12 03:47:40|6067.07|6066.37|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|1
1739332080000|2025-02-12 03:48:00|||||||||2
1739332090000|2025-02-12 03:48:10|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|9
1739332100000|2025-02-12 03:48:20|6067.07|6066.37|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|3
1739332110000|2025-02-12 03:48:30|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|22
1739332120000|2025-02-12 03:48:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|5
1739332130000|2025-02-12 03:48:50|6067.07|6066.37|6067.07|6066.37|6067.07|6066.37|6067.07|6066.37|20
1739332140000|2025-02-12 03:49:00|6067.2|6066.5|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|5
1739332150000|2025-02-12 03:49:10|||||||||14
1739332160000|2025-02-12 03:49:20|||||||||2
1739332170000|2025-02-12 03:49:30|||||||||17
1739332180000|2025-02-12 03:49:40|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|104
1739332190000|2025-02-12 03:49:50|||||||||23
1739332200000|2025-02-12 03:50:00|6066.7|6066|6067.45|6066.75|6067.45|6066.75|6066.7|6066|83
1739332210000|2025-02-12 03:50:10|6067.2|6066.5|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|37
1739332220000|2025-02-12 03:50:20|6067.32|6066.62|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|19
1739332230000|2025-02-12 03:50:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|33
1739332260000|2025-02-12 03:51:00|||||||||2
1739332280000|2025-02-12 03:51:20|||||||||2
1739332300000|2025-02-12 03:51:40|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|9
1739332310000|2025-02-12 03:51:50|||||||||3
1739332320000|2025-02-12 03:52:00|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|14
1739332330000|2025-02-12 03:52:10|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|10
1739332340000|2025-02-12 03:52:20|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|9
1739332350000|2025-02-12 03:52:30|6066.7|6066|6066.7|6066|6066.95|6066.25|6066.7|6066|14
1739332360000|2025-02-12 03:52:40|||||||||2
1739332370000|2025-02-12 03:52:50|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|3
1739332380000|2025-02-12 03:53:00|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|4
1739332390000|2025-02-12 03:53:10|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|10
1739332400000|2025-02-12 03:53:20|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|8
1739332420000|2025-02-12 03:53:40|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|4
1739332430000|2025-02-12 03:53:50|||||||||5
1739332460000|2025-02-12 03:54:20|||||||||1
1739332490000|2025-02-12 03:54:50|||||||||2
1739332520000|2025-02-12 03:55:20|6067.2|6066.5|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|15
1739332530000|2025-02-12 03:55:30|||||||||2
1739332550000|2025-02-12 03:55:50|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|8
1739332560000|2025-02-12 03:56:00|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|4
1739332570000|2025-02-12 03:56:10|||||||||3
1739332590000|2025-02-12 03:56:30|||||||||3
1739332600000|2025-02-12 03:56:40|||||||||2
1739332620000|2025-02-12 03:57:00|||||||||1
1739332630000|2025-02-12 03:57:10|||||||||5
1739332640000|2025-02-12 03:57:20|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|9
1739332650000|2025-02-12 03:57:30|||||||||12
1739332660000|2025-02-12 03:57:40|6066.82|6066.12|6066.7|6066|6066.95|6066.25|6066.7|6066|6
1739332680000|2025-02-12 03:58:00|||||||||5
1739332690000|2025-02-12 03:58:10|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|21
1739332700000|2025-02-12 03:58:20|||||||||2
1739332710000|2025-02-12 03:58:30|||||||||2
1739332720000|2025-02-12 03:58:40|||||||||1
1739332730000|2025-02-12 03:58:50|||||||||1
1739332750000|2025-02-12 03:59:10|6066.57|6065.87|6066.45|6065.75|6066.7|6066|6066.45|6065.75|16
1739332760000|2025-02-12 03:59:20|||||||||4
1739332780000|2025-02-12 03:59:40|||||||||2
1739332790000|2025-02-12 03:59:50|6066.7|6066|6066.57|6065.87|6066.7|6066|6066.57|6065.87|4
1739332800000|2025-02-12 04:00:00|6066.45|6065.75|6065.82|6065.12|6066.45|6065.75|6065.7|6065|107
1739332810000|2025-02-12 04:00:10|6065.95|6065.25|6065.82|6065.12|6065.95|6065.25|6065.7|6065|57
1739332820000|2025-02-12 04:00:20|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|60
1739332830000|2025-02-12 04:00:30|||||||||1
1739332840000|2025-02-12 04:00:40|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|15
1739332850000|2025-02-12 04:00:50|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|3
1739332870000|2025-02-12 04:01:10|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.2|6065.5|25
1739332880000|2025-02-12 04:01:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|1
1739332890000|2025-02-12 04:01:30|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|11
1739332900000|2025-02-12 04:01:40|6066.32|6065.62|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|6
1739332910000|2025-02-12 04:01:50|||||||||70
1739332920000|2025-02-12 04:02:00|||||||||3
1739332930000|2025-02-12 04:02:10|6066.32|6065.62|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|70
1739332940000|2025-02-12 04:02:20|||||||||2
1739332960000|2025-02-12 04:02:40|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|18
1739332970000|2025-02-12 04:02:50|||||||||25
1739332990000|2025-02-12 04:03:10|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|18
1739333000000|2025-02-12 04:03:20|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|23
1739333010000|2025-02-12 04:03:30|6066.7|6066|6066.7|6066|6066.7|6066|6066.57|6065.87|6
1739333020000|2025-02-12 04:03:40|||||||||1
1739333030000|2025-02-12 04:03:50|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|26
1739333040000|2025-02-12 04:04:00|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|7
1739333060000|2025-02-12 04:04:20|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.57|6065.87|7
1739333070000|2025-02-12 04:04:30|||||||||3
1739333090000|2025-02-12 04:04:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|10
1739333100000|2025-02-12 04:05:00|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|18
1739333110000|2025-02-12 04:05:10|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|6
1739333120000|2025-02-12 04:05:20|||||||||1
1739333130000|2025-02-12 04:05:30|6066.7|6066|6066.45|6065.75|6066.7|6066|6066.45|6065.75|7
1739333140000|2025-02-12 04:05:40|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|12
1739333150000|2025-02-12 04:05:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|18
1739333160000|2025-02-12 04:06:00|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|5
1739333170000|2025-02-12 04:06:10|6066.32|6065.62|6066.32|6065.62|6066.45|6065.75|6066.32|6065.62|4
1739333180000|2025-02-12 04:06:20|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|4
1739333190000|2025-02-12 04:06:30|||||||||11
1739333200000|2025-02-12 04:06:40|||||||||12
1739333210000|2025-02-12 04:06:50|||||||||12
1739333220000|2025-02-12 04:07:00|||||||||1
1739333230000|2025-02-12 04:07:10|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|7
1739333240000|2025-02-12 04:07:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|10
1739333250000|2025-02-12 04:07:30|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|32
1739333260000|2025-02-12 04:07:40|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|4
1739333270000|2025-02-12 04:07:50|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|34
1739333280000|2025-02-12 04:08:00|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|2
1739333290000|2025-02-12 04:08:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|0
1739333310000|2025-02-12 04:08:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|5
1739333320000|2025-02-12 04:08:40|6066.32|6065.62|6066.32|6065.62|6066.45|6065.75|6066.2|6065.5|17
1739333340000|2025-02-12 04:09:00|6066.2|6065.5|6066.32|6065.62|6066.45|6065.75|6066.2|6065.5|2
1739333350000|2025-02-12 04:09:10|6066.45|6065.75|6066.32|6065.62|6066.45|6065.75|6066.32|6065.62|2
1739333370000|2025-02-12 04:09:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|9
1739333380000|2025-02-12 04:09:40|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|4
1739333390000|2025-02-12 04:09:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|16
1739333400000|2025-02-12 04:10:00|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|7
1739333410000|2025-02-12 04:10:10|||||||||3
1739333420000|2025-02-12 04:10:20|||||||||13
1739333430000|2025-02-12 04:10:30|||||||||16
1739333440000|2025-02-12 04:10:40|||||||||3
1739333460000|2025-02-12 04:11:00|6065.95|6065.25|6065.45|6064.75|6065.95|6065.25|6065.45|6064.75|125
1739333470000|2025-02-12 04:11:10|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|13
1739333480000|2025-02-12 04:11:20|||||||||4
1739333490000|2025-02-12 04:11:30|6065.95|6065.25|6065.82|6065.12|6065.95|6065.25|6065.82|6065.12|12
1739333500000|2025-02-12 04:11:40|6065.7|6065|6065.82|6065.12|6065.82|6065.12|6065.7|6065|4
1739333510000|2025-02-12 04:11:50|6065.7|6065|6065.95|6065.25|6065.95|6065.25|6065.7|6065|10
1739333520000|2025-02-12 04:12:00|||||||||2
1739333530000|2025-02-12 04:12:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|25
1739333540000|2025-02-12 04:12:20|||||||||7
1739333550000|2025-02-12 04:12:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|5
1739333560000|2025-02-12 04:12:40|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|11
1739333570000|2025-02-12 04:12:50|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|9
1739333580000|2025-02-12 04:13:00|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|15
1739333610000|2025-02-12 04:13:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.7|6066|24
1739333620000|2025-02-12 04:13:40|6066.7|6066|6066.7|6066|6066.95|6066.25|6066.7|6066|11
1739333640000|2025-02-12 04:14:00|||||||||18
1739333650000|2025-02-12 04:14:10|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.7|6066|5
1739333660000|2025-02-12 04:14:20|||||||||1
1739333670000|2025-02-12 04:14:30|||||||||2
1739333680000|2025-02-12 04:14:40|||||||||6
1739333690000|2025-02-12 04:14:50|||||||||2
1739333700000|2025-02-12 04:15:00|6066.82|6066.12|6066.7|6066|6066.82|6066.12|6066.7|6066|3
1739333710000|2025-02-12 04:15:10|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|6066.7|6066|1
1739333720000|2025-02-12 04:15:20|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|10
1739333730000|2025-02-12 04:15:30|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|4
1739333740000|2025-02-12 04:15:40|||||||||2
1739333750000|2025-02-12 04:15:50|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|15
1739333760000|2025-02-12 04:16:00|||||||||1
1739333780000|2025-02-12 04:16:20|||||||||6
1739333800000|2025-02-12 04:16:40|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|14
1739333810000|2025-02-12 04:16:50|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|22
1739333820000|2025-02-12 04:17:00|||||||||2
1739333830000|2025-02-12 04:17:10|||||||||3
1739333840000|2025-02-12 04:17:20|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|27
1739333850000|2025-02-12 04:17:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|10
1739333860000|2025-02-12 04:17:40|||||||||9
1739333870000|2025-02-12 04:17:50|6067.07|6066.37|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|4
1739333880000|2025-02-12 04:18:00|||||||||2
1739333890000|2025-02-12 04:18:10|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|13
1739333900000|2025-02-12 04:18:20|||||||||1
1739333910000|2025-02-12 04:18:30|||||||||13
1739333920000|2025-02-12 04:18:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|4
1739333940000|2025-02-12 04:19:00|6067.45|6066.75|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|36
1739333950000|2025-02-12 04:19:10|||||||||2
1739333960000|2025-02-12 04:19:20|||||||||1
1739333970000|2025-02-12 04:19:30|6067.32|6066.62|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|6
1739333980000|2025-02-12 04:19:40|||||||||1
1739334000000|2025-02-12 04:20:00|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|19
1739334010000|2025-02-12 04:20:10|||||||||6
1739334020000|2025-02-12 04:20:20|6067.07|6066.37|6066.95|6066.25|6067.07|6066.37|6066.95|6066.25|9
1739334030000|2025-02-12 04:20:30|||||||||2
1739334040000|2025-02-12 04:20:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6
1739334050000|2025-02-12 04:20:50|||||||||1
1739334060000|2025-02-12 04:21:00|||||||||5
1739334070000|2025-02-12 04:21:10|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.32|6066.62|8
1739334080000|2025-02-12 04:21:20|||||||||2
1739334090000|2025-02-12 04:21:30|||||||||2
1739334100000|2025-02-12 04:21:40|||||||||2
1739334110000|2025-02-12 04:21:50|||||||||1
1739334120000|2025-02-12 04:22:00|||||||||37
1739334130000|2025-02-12 04:22:10|||||||||8
1739334140000|2025-02-12 04:22:20|6067.2|6066.5|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|33
1739334150000|2025-02-12 04:22:30|6067.2|6066.5|6066.82|6066.12|6067.2|6066.5|6066.7|6066|19
1739334160000|2025-02-12 04:22:40|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|2
1739334170000|2025-02-12 04:22:50|6067.07|6066.37|6067.07|6066.37|6067.07|6066.37|6067.07|6066.37|2
1739334180000|2025-02-12 04:23:00|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|5
1739334200000|2025-02-12 04:23:20|||||||||7
1739334230000|2025-02-12 04:23:50|||||||||11
1739334240000|2025-02-12 04:24:00|6067.32|6066.62|6067.32|6066.62|6067.32|6066.62|6067.32|6066.62|12
1739334250000|2025-02-12 04:24:10|6067.2|6066.5|6067.32|6066.62|6067.32|6066.62|6067.2|6066.5|11
1739334260000|2025-02-12 04:24:20|6067.2|6066.5|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|7
1739334270000|2025-02-12 04:24:30|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|18
1739334290000|2025-02-12 04:24:50|||||||||7
1739334300000|2025-02-12 04:25:00|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|7
1739334310000|2025-02-12 04:25:10|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|12
1739334320000|2025-02-12 04:25:20|6067.2|6066.5|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|7
1739334340000|2025-02-12 04:25:40|||||||||2
1739334350000|2025-02-12 04:25:50|||||||||7
1739334360000|2025-02-12 04:26:00|||||||||1
1739334380000|2025-02-12 04:26:20|||||||||4
1739334390000|2025-02-12 04:26:30|||||||||2
1739334400000|2025-02-12 04:26:40|||||||||5
1739334420000|2025-02-12 04:27:00|||||||||2
1739334440000|2025-02-12 04:27:20|||||||||4
1739334460000|2025-02-12 04:27:40|||||||||6
1739334470000|2025-02-12 04:27:50|6067.32|6066.62|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|10
1739334510000|2025-02-12 04:28:30|||||||||8
1739334520000|2025-02-12 04:28:40|||||||||3
1739334530000|2025-02-12 04:28:50|||||||||12
1739334550000|2025-02-12 04:29:10|||||||||1
1739334560000|2025-02-12 04:29:20|||||||||2
1739334570000|2025-02-12 04:29:30|||||||||4
1739334580000|2025-02-12 04:29:40|||||||||2
1739334590000|2025-02-12 04:29:50|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|11
1739334600000|2025-02-12 04:30:00|||||||||1
1739334610000|2025-02-12 04:30:10|6067.2|6066.5|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|19
1739334620000|2025-02-12 04:30:20|||||||||2
1739334630000|2025-02-12 04:30:30|||||||||4
1739334660000|2025-02-12 04:31:00|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|35
1739334670000|2025-02-12 04:31:10|6066.95|6066.25|6066.95|6066.25|6067.07|6066.37|6066.95|6066.25|20
1739334680000|2025-02-12 04:31:20|6066.7|6066|6066.7|6066|6066.7|6066|6066.45|6065.75|70
1739334690000|2025-02-12 04:31:30|||||||||4
1739334710000|2025-02-12 04:31:50|||||||||1
1739334730000|2025-02-12 04:32:10|6066.57|6065.87|6066.45|6065.75|6066.7|6066|6066.45|6065.75|12
1739334740000|2025-02-12 04:32:20|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|2
1739334750000|2025-02-12 04:32:30|||||||||9
1739334760000|2025-02-12 04:32:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|23
1739334770000|2025-02-12 04:32:50|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|1
1739334780000|2025-02-12 04:33:00|||||||||15
1739334790000|2025-02-12 04:33:10|||||||||2
1739334800000|2025-02-12 04:33:20|||||||||13
1739334820000|2025-02-12 04:33:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|14
1739334830000|2025-02-12 04:33:50|||||||||2
1739334840000|2025-02-12 04:34:00|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|7
1739334850000|2025-02-12 04:34:10|||||||||2
1739334860000|2025-02-12 04:34:20|||||||||3
1739334870000|2025-02-12 04:34:30|||||||||2
1739334880000|2025-02-12 04:34:40|6065.45|6064.75|6065.45|6064.75|6065.57|6064.87|6065.45|6064.75|23
1739334890000|2025-02-12 04:34:50|6065.57|6064.87|6065.45|6064.75|6065.57|6064.87|6065.45|6064.75|14
1739334900000|2025-02-12 04:35:00|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|25
1739334910000|2025-02-12 04:35:10|6065.95|6065.25|6065.82|6065.12|6065.95|6065.25|6065.7|6065|12
1739334920000|2025-02-12 04:35:20|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|5
1739334930000|2025-02-12 04:35:30|||||||||2
1739334950000|2025-02-12 04:35:50|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|8
1739334970000|2025-02-12 04:36:10|6065.82|6065.12|6065.82|6065.12|6065.95|6065.25|6065.7|6065|20
1739334980000|2025-02-12 04:36:20|6065.7|6065|6065.82|6065.12|6065.82|6065.12|6065.7|6065|1
1739334990000|2025-02-12 04:36:30|6065.95|6065.25|6065.7|6065|6065.95|6065.25|6065.7|6065|7
1739335030000|2025-02-12 04:37:10|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|17
1739335040000|2025-02-12 04:37:20|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|6
1739335050000|2025-02-12 04:37:30|||||||||6
1739335060000|2025-02-12 04:37:40|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|37
1739335070000|2025-02-12 04:37:50|6065.57|6064.87|6065.45|6064.75|6065.7|6065|6065.45|6064.75|14
1739335080000|2025-02-12 04:38:00|||||||||44
1739335090000|2025-02-12 04:38:10|||||||||12
1739335100000|2025-02-12 04:38:20|||||||||6
1739335110000|2025-02-12 04:38:30|||||||||1
1739335120000|2025-02-12 04:38:40|||||||||16
1739335140000|2025-02-12 04:39:00|6065.7|6065|6065.7|6065|6065.7|6065|6065.45|6064.75|29
1739335150000|2025-02-12 04:39:10|||||||||1
1739335160000|2025-02-12 04:39:20|||||||||30
1739335180000|2025-02-12 04:39:40|||||||||1
1739335190000|2025-02-12 04:39:50|||||||||3
1739335200000|2025-02-12 04:40:00|||||||||4
1739335210000|2025-02-12 04:40:10|||||||||2
1739335230000|2025-02-12 04:40:30|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|7
1739335240000|2025-02-12 04:40:40|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|17
1739335250000|2025-02-12 04:40:50|||||||||12
1739335260000|2025-02-12 04:41:00|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|5
1739335270000|2025-02-12 04:41:10|6065.7|6065|6065.95|6065.25|6065.95|6065.25|6065.7|6065|5
1739335280000|2025-02-12 04:41:20|||||||||1
1739335290000|2025-02-12 04:41:30|6066.07|6065.37|6066.07|6065.37|6066.07|6065.37|6066.07|6065.37|7
1739335300000|2025-02-12 04:41:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|0
1739335310000|2025-02-12 04:41:50|||||||||7
1739335320000|2025-02-12 04:42:00|||||||||2
1739335330000|2025-02-12 04:42:10|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|5
1739335350000|2025-02-12 04:42:30|||||||||7
1739335360000|2025-02-12 04:42:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6
1739335370000|2025-02-12 04:42:50|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|45
1739335380000|2025-02-12 04:43:00|||||||||2
1739335400000|2025-02-12 04:43:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|15
1739335410000|2025-02-12 04:43:30|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|10
1739335430000|2025-02-12 04:43:50|||||||||6
1739335440000|2025-02-12 04:44:00|||||||||3
1739335450000|2025-02-12 04:44:10|6066.07|6065.37|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|16
1739335460000|2025-02-12 04:44:20|||||||||10
1739335470000|2025-02-12 04:44:30|||||||||6
1739335480000|2025-02-12 04:44:40|||||||||6
1739335490000|2025-02-12 04:44:50|||||||||4
1739335500000|2025-02-12 04:45:00|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|8
1739335510000|2025-02-12 04:45:10|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|20
1739335520000|2025-02-12 04:45:20|6065.7|6065|6065.7|6065|6065.95|6065.25|6065.7|6065|5
1739335530000|2025-02-12 04:45:30|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|6
1739335540000|2025-02-12 04:45:40|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|6065.7|6065|4
1739335550000|2025-02-12 04:45:50|6065.7|6065|6065.7|6065|6065.82|6065.12|6065.7|6065|6
1739335560000|2025-02-12 04:46:00|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|10
1739335570000|2025-02-12 04:46:10|6065.57|6064.87|6065.45|6064.75|6065.7|6065|6065.45|6064.75|20
1739335580000|2025-02-12 04:46:20|6065.7|6065|6065.7|6065|6065.7|6065|6065.45|6064.75|5
1739335610000|2025-02-12 04:46:50|||||||||6
1739335630000|2025-02-12 04:47:10|6065.57|6064.87|6065.45|6064.75|6065.57|6064.87|6065.45|6064.75|5
1739335640000|2025-02-12 04:47:20|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|2
1739335650000|2025-02-12 04:47:30|||||||||3
1739335670000|2025-02-12 04:47:50|||||||||1
1739335680000|2025-02-12 04:48:00|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|6
1739335710000|2025-02-12 04:48:30|||||||||2
1739335720000|2025-02-12 04:48:40|||||||||6
1739335730000|2025-02-12 04:48:50|6065.45|6064.75|6065.7|6065|6065.7|6065|6065.45|6064.75|15
1739335740000|2025-02-12 04:49:00|6065.45|6064.75|6065.7|6065|6065.7|6065|6065.45|6064.75|16
1739335760000|2025-02-12 04:49:20|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|7
1739335770000|2025-02-12 04:49:30|||||||||2
1739335790000|2025-02-12 04:49:50|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|20
1739335800000|2025-02-12 04:50:00|||||||||10
1739335820000|2025-02-12 04:50:20|||||||||19
1739335830000|2025-02-12 04:50:30|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|26
1739335850000|2025-02-12 04:50:50|6065.57|6064.87|6065.45|6064.75|6065.7|6065|6065.45|6064.75|14
1739335870000|2025-02-12 04:51:10|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|14
1739335890000|2025-02-12 04:51:30|||||||||5
1739335900000|2025-02-12 04:51:40|||||||||1
1739335910000|2025-02-12 04:51:50|||||||||14
1739335940000|2025-02-12 04:52:20|||||||||2
1739335950000|2025-02-12 04:52:30|||||||||5
1739335960000|2025-02-12 04:52:40|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|12
1739335970000|2025-02-12 04:52:50|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|0
1739335980000|2025-02-12 04:53:00|||||||||60
1739335990000|2025-02-12 04:53:10|||||||||13
1739336040000|2025-02-12 04:54:00|||||||||121
1739336050000|2025-02-12 04:54:10|||||||||4
1739336080000|2025-02-12 04:54:40|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|10
1739336090000|2025-02-12 04:54:50|||||||||6
1739336100000|2025-02-12 04:55:00|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|27
1739336110000|2025-02-12 04:55:10|6065.82|6065.12|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|7
1739336120000|2025-02-12 04:55:20|||||||||7
1739336130000|2025-02-12 04:55:30|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|9
1739336140000|2025-02-12 04:55:40|||||||||11
1739336150000|2025-02-12 04:55:50|||||||||4
1739336160000|2025-02-12 04:56:00|6065.95|6065.25|6066.07|6065.37|6066.2|6065.5|6065.95|6065.25|15
1739336170000|2025-02-12 04:56:10|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6
1739336180000|2025-02-12 04:56:20|||||||||3
1739336190000|2025-02-12 04:56:30|||||||||2
1739336240000|2025-02-12 04:57:20|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|14
1739336270000|2025-02-12 04:57:50|||||||||16
1739336280000|2025-02-12 04:58:00|||||||||2
1739336290000|2025-02-12 04:58:10|||||||||3
1739336310000|2025-02-12 04:58:30|||||||||1
1739336320000|2025-02-12 04:58:40|||||||||1
1739336330000|2025-02-12 04:58:50|||||||||2
1739336340000|2025-02-12 04:59:00|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|13
1739336350000|2025-02-12 04:59:10|6066.2|6065.5|6066.07|6065.37|6066.2|6065.5|6065.95|6065.25|62
1739336360000|2025-02-12 04:59:20|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|6
1739336370000|2025-02-12 04:59:30|||||||||1
1739336390000|2025-02-12 04:59:50|||||||||2
1739336400000|2025-02-12 05:00:00|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|48
1739336420000|2025-02-12 05:00:20|||||||||12
1739336430000|2025-02-12 05:00:30|6065.95|6065.25|6065.95|6065.25|6066.2|6065.5|6065.95|6065.25|7
1739336440000|2025-02-12 05:00:40|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|4
1739336450000|2025-02-12 05:00:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|3
1739336460000|2025-02-12 05:01:00|6066.2|6065.5|6066.32|6065.62|6066.32|6065.62|6066.2|6065.5|7
1739336470000|2025-02-12 05:01:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|2
1739336490000|2025-02-12 05:01:30|||||||||3
1739336510000|2025-02-12 05:01:50|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6066.07|6065.37|9
1739336530000|2025-02-12 05:02:10|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|16
1739336540000|2025-02-12 05:02:20|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.57|6065.87|17
1739336550000|2025-02-12 05:02:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|14
1739336560000|2025-02-12 05:02:40|||||||||3
1739336580000|2025-02-12 05:03:00|||||||||8
1739336590000|2025-02-12 05:03:10|||||||||9
1739336600000|2025-02-12 05:03:20|6066.57|6065.87|6066.45|6065.75|6066.57|6065.87|6066.45|6065.75|0
1739336620000|2025-02-12 05:03:40|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.57|6065.87|6
1739336630000|2025-02-12 05:03:50|6066.45|6065.75|6066.45|6065.75|6066.57|6065.87|6066.45|6065.75|5
1739336640000|2025-02-12 05:04:00|||||||||4
1739336660000|2025-02-12 05:04:20|6066.7|6066|6066.45|6065.75|6066.7|6066|6066.45|6065.75|32
1739336680000|2025-02-12 05:04:40|||||||||2
1739336690000|2025-02-12 05:04:50|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|5
1739336700000|2025-02-12 05:05:00|6065.95|6065.25|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|10
1739336710000|2025-02-12 05:05:10|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|10
1739336740000|2025-02-12 05:05:40|||||||||5
1739336770000|2025-02-12 05:06:10|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|7
1739336780000|2025-02-12 05:06:20|||||||||1
1739336790000|2025-02-12 05:06:30|||||||||13
1739336800000|2025-02-12 05:06:40|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|15
1739336810000|2025-02-12 05:06:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|7
1739336830000|2025-02-12 05:07:10|||||||||2
1739336840000|2025-02-12 05:07:20|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|26
1739336850000|2025-02-12 05:07:30|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|14
1739336870000|2025-02-12 05:07:50|6066.45|6065.75|6066.32|6065.62|6066.45|6065.75|6066.32|6065.62|26
1739336880000|2025-02-12 05:08:00|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|5
1739336910000|2025-02-12 05:08:30|||||||||4
1739336920000|2025-02-12 05:08:40|6066.2|6065.5|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|14
1739336930000|2025-02-12 05:08:50|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|4
1739336940000|2025-02-12 05:09:00|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|11
1739336950000|2025-02-12 05:09:10|6066.2|6065.5|6066.32|6065.62|6066.45|6065.75|6066.2|6065.5|3
1739336960000|2025-02-12 05:09:20|6066.2|6065.5|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|4
1739336970000|2025-02-12 05:09:30|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|7
1739336980000|2025-02-12 05:09:40|||||||||11
1739336990000|2025-02-12 05:09:50|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|11
1739337000000|2025-02-12 05:10:00|||||||||9
1739337020000|2025-02-12 05:10:20|||||||||15
1739337050000|2025-02-12 05:10:50|6066.2|6065.5|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|19
1739337060000|2025-02-12 05:11:00|||||||||1
1739337070000|2025-02-12 05:11:10|||||||||2
1739337080000|2025-02-12 05:11:20|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6065.95|6065.25|33
1739337090000|2025-02-12 05:11:30|||||||||1
1739337100000|2025-02-12 05:11:40|||||||||5
1739337110000|2025-02-12 05:11:50|||||||||2
1739337130000|2025-02-12 05:12:10|||||||||2
1739337140000|2025-02-12 05:12:20|||||||||2
1739337150000|2025-02-12 05:12:30|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|26
1739337160000|2025-02-12 05:12:40|||||||||10
1739337190000|2025-02-12 05:13:10|||||||||3
1739337200000|2025-02-12 05:13:20|||||||||14
1739337210000|2025-02-12 05:13:30|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|3
1739337220000|2025-02-12 05:13:40|||||||||10
1739337230000|2025-02-12 05:13:50|||||||||2
1739337240000|2025-02-12 05:14:00|||||||||4
1739337250000|2025-02-12 05:14:10|||||||||3
1739337260000|2025-02-12 05:14:20|||||||||1
1739337270000|2025-02-12 05:14:30|||||||||1
1739337280000|2025-02-12 05:14:40|||||||||3
1739337290000|2025-02-12 05:14:50|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|10
1739337300000|2025-02-12 05:15:00|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|14
1739337310000|2025-02-12 05:15:10|6065.7|6065|6065.45|6064.75|6065.7|6065|6065.45|6064.75|6
1739337320000|2025-02-12 05:15:20|||||||||6
1739337330000|2025-02-12 05:15:30|||||||||69
1739337350000|2025-02-12 05:15:50|||||||||6
1739337360000|2025-02-12 05:16:00|||||||||4
1739337370000|2025-02-12 05:16:10|||||||||2
1739337390000|2025-02-12 05:16:30|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|9
1739337410000|2025-02-12 05:16:50|||||||||3
1739337420000|2025-02-12 05:17:00|6065.32|6064.62|6065.32|6064.62|6065.45|6064.75|6065.2|6064.5|30
1739337430000|2025-02-12 05:17:10|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|0
1739337440000|2025-02-12 05:17:20|||||||||1
1739337460000|2025-02-12 05:17:40|6064.7|6064|6064.2|6063.5|6064.7|6064|6064.2|6063.5|161
1739337470000|2025-02-12 05:17:50|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|82
1739337480000|2025-02-12 05:18:00|6064.7|6064|6064.45|6063.75|6064.7|6064|6064.45|6063.75|25
1739337490000|2025-02-12 05:18:10|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.45|6063.75|25
1739337510000|2025-02-12 05:18:30|6064.45|6063.75|6064.7|6064|6064.7|6064|6064.45|6063.75|17
1739337530000|2025-02-12 05:18:50|||||||||2
1739337540000|2025-02-12 05:19:00|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|13
1739337560000|2025-02-12 05:19:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|30
1739337570000|2025-02-12 05:19:30|6064.7|6064|6064.7|6064|6064.7|6064|6064.45|6063.75|12
1739337580000|2025-02-12 05:19:40|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|72
1739337590000|2025-02-12 05:19:50|||||||||11
1739337600000|2025-02-12 05:20:00|6064.32|6063.62|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|58
1739337610000|2025-02-12 05:20:10|6064.32|6063.62|6064.45|6063.75|6064.45|6063.75|6064.32|6063.62|7
1739337620000|2025-02-12 05:20:20|||||||||2
1739337630000|2025-02-12 05:20:30|||||||||1
1739337640000|2025-02-12 05:20:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|7
1739337650000|2025-02-12 05:20:50|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|2
1739337660000|2025-02-12 05:21:00|6064.57|6063.87|6064.45|6063.75|6064.57|6063.87|6064.45|6063.75|3
1739337670000|2025-02-12 05:21:10|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|5
1739337680000|2025-02-12 05:21:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.32|6063.62|9
1739337700000|2025-02-12 05:21:40|||||||||3
1739337710000|2025-02-12 05:21:50|||||||||1
1739337720000|2025-02-12 05:22:00|||||||||6
1739337730000|2025-02-12 05:22:10|||||||||5
1739337760000|2025-02-12 05:22:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|18
1739337770000|2025-02-12 05:22:50|6064.95|6064.25|6064.82|6064.12|6064.95|6064.25|6064.82|6064.12|7
1739337780000|2025-02-12 05:23:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.7|6064|4
1739337800000|2025-02-12 05:23:20|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.7|6064|13
1739337820000|2025-02-12 05:23:40|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|3
1739337830000|2025-02-12 05:23:50|||||||||4
1739337840000|2025-02-12 05:24:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|4
1739337860000|2025-02-12 05:24:20|||||||||2
1739337870000|2025-02-12 05:24:30|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|7
1739337890000|2025-02-12 05:24:50|||||||||1
1739337910000|2025-02-12 05:25:10|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|11
1739337920000|2025-02-12 05:25:20|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|0
1739337930000|2025-02-12 05:25:30|||||||||18
1739337940000|2025-02-12 05:25:40|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|18
1739337950000|2025-02-12 05:25:50|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|5
1739337970000|2025-02-12 05:26:10|||||||||2
1739337980000|2025-02-12 05:26:20|6064.7|6064|6064.45|6063.75|6064.7|6064|6064.45|6063.75|36
1739337990000|2025-02-12 05:26:30|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|9
1739338000000|2025-02-12 05:26:40|||||||||31
1739338010000|2025-02-12 05:26:50|||||||||2
1739338020000|2025-02-12 05:27:00|6064.45|6063.75|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|25
1739338030000|2025-02-12 05:27:10|||||||||2
1739338040000|2025-02-12 05:27:20|||||||||10
1739338050000|2025-02-12 05:27:30|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|15
1739338060000|2025-02-12 05:27:40|6064.2|6063.5|6064.32|6063.62|6064.32|6063.62|6064.2|6063.5|14
1739338070000|2025-02-12 05:27:50|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|0
1739338090000|2025-02-12 05:28:10|||||||||1
1739338100000|2025-02-12 05:28:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|17
1739338110000|2025-02-12 05:28:30|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6
1739338120000|2025-02-12 05:28:40|||||||||17
1739338140000|2025-02-12 05:29:00|6064.45|6063.75|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|21
1739338150000|2025-02-12 05:29:10|||||||||2
1739338160000|2025-02-12 05:29:20|6064.32|6063.62|6064.45|6063.75|6064.45|6063.75|6064.2|6063.5|7
1739338170000|2025-02-12 05:29:30|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|28
1739338180000|2025-02-12 05:29:40|||||||||1
1739338190000|2025-02-12 05:29:50|6064.95|6064.25|6064.7|6064|6064.95|6064.25|6064.7|6064|21
1739338200000|2025-02-12 05:30:00|6064.95|6064.25|6064.57|6063.87|6064.95|6064.25|6064.57|6063.87|37
1739338210000|2025-02-12 05:30:10|6064.7|6064|6064.2|6063.5|6064.7|6064|6064.2|6063.5|24
1739338220000|2025-02-12 05:30:20|||||||||37
1739338230000|2025-02-12 05:30:30|||||||||30
1739338240000|2025-02-12 05:30:40|||||||||1
1739338260000|2025-02-12 05:31:00|||||||||10
1739338270000|2025-02-12 05:31:10|||||||||2
1739338290000|2025-02-12 05:31:30|||||||||2
1739338300000|2025-02-12 05:31:40|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|8
1739338310000|2025-02-12 05:31:50|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|11
1739338320000|2025-02-12 05:32:00|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.32|6063.62|275
1739338330000|2025-02-12 05:32:10|||||||||7
1739338340000|2025-02-12 05:32:20|||||||||2
1739338370000|2025-02-12 05:32:50|||||||||6
1739338380000|2025-02-12 05:33:00|||||||||1
1739338390000|2025-02-12 05:33:10|||||||||3
1739338400000|2025-02-12 05:33:20|||||||||6
1739338410000|2025-02-12 05:33:30|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|15
1739338430000|2025-02-12 05:33:50|||||||||3
1739338440000|2025-02-12 05:34:00|||||||||3
1739338460000|2025-02-12 05:34:20|||||||||2
1739338470000|2025-02-12 05:34:30|6064.95|6064.25|6064.7|6064|6064.95|6064.25|6064.7|6064|125
1739338480000|2025-02-12 05:34:40|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|16
1739338490000|2025-02-12 05:34:50|||||||||2
1739338500000|2025-02-12 05:35:00|6064.82|6064.12|6064.7|6064|6064.95|6064.25|6064.7|6064|5
1739338540000|2025-02-12 05:35:40|6064.82|6064.12|6064.82|6064.12|6064.95|6064.25|6064.7|6064|22
1739338550000|2025-02-12 05:35:50|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|2
1739338570000|2025-02-12 05:36:10|||||||||5
1739338580000|2025-02-12 05:36:20|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|15
1739338590000|2025-02-12 05:36:30|||||||||6
1739338610000|2025-02-12 05:36:50|||||||||2
1739338630000|2025-02-12 05:37:10|||||||||4
1739338640000|2025-02-12 05:37:20|||||||||4
1739338650000|2025-02-12 05:37:30|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|14
1739338670000|2025-02-12 05:37:50|||||||||21
1739338690000|2025-02-12 05:38:10|6064.95|6064.25|6065.2|6064.5|6065.2|6064.5|6064.95|6064.25|10
1739338700000|2025-02-12 05:38:20|||||||||2
1739338710000|2025-02-12 05:38:30|||||||||1
1739338720000|2025-02-12 05:38:40|||||||||3
1739338730000|2025-02-12 05:38:50|||||||||1
1739338740000|2025-02-12 05:39:00|||||||||9
1739338760000|2025-02-12 05:39:20|||||||||2
1739338770000|2025-02-12 05:39:30|6065.07|6064.37|6064.95|6064.25|6065.07|6064.37|6064.95|6064.25|5
1739338780000|2025-02-12 05:39:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|8
1739338790000|2025-02-12 05:39:50|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|18
1739338800000|2025-02-12 05:40:00|||||||||13
1739338810000|2025-02-12 05:40:10|||||||||15
1739338820000|2025-02-12 05:40:20|||||||||1
1739338830000|2025-02-12 05:40:30|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6065.07|6064.37|5
1739338840000|2025-02-12 05:40:40|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6065.07|6064.37|8
1739338850000|2025-02-12 05:40:50|6064.95|6064.25|6065.07|6064.37|6065.07|6064.37|6064.95|6064.25|5
1739338860000|2025-02-12 05:41:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|3
1739338880000|2025-02-12 05:41:20|6065.07|6064.37|6064.95|6064.25|6065.07|6064.37|6064.95|6064.25|2
1739338890000|2025-02-12 05:41:30|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6065.07|6064.37|12
1739338900000|2025-02-12 05:41:40|6065.07|6064.37|6065.07|6064.37|6065.07|6064.37|6065.07|6064.37|4
1739338920000|2025-02-12 05:42:00|6065.2|6064.5|6064.95|6064.25|6065.2|6064.5|6064.95|6064.25|2
1739338950000|2025-02-12 05:42:30|||||||||5
1739338970000|2025-02-12 05:42:50|||||||||1
1739339000000|2025-02-12 05:43:20|||||||||4
1739339030000|2025-02-12 05:43:50|||||||||2
1739339070000|2025-02-12 05:44:30|||||||||3
1739339090000|2025-02-12 05:44:50|||||||||2
1739339100000|2025-02-12 05:45:00|||||||||1
1739339150000|2025-02-12 05:45:50|||||||||4
1739339160000|2025-02-12 05:46:00|6064.7|6064|6064.82|6064.12|6064.82|6064.12|6064.7|6064|37
1739339170000|2025-02-12 05:46:10|6064.95|6064.25|6064.7|6064|6064.95|6064.25|6064.7|6064|5
1739339180000|2025-02-12 05:46:20|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|14
1739339210000|2025-02-12 05:46:50|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|9
1739339220000|2025-02-12 05:47:00|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|8
1739339240000|2025-02-12 05:47:20|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|12
1739339250000|2025-02-12 05:47:30|||||||||4
1739339260000|2025-02-12 05:47:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|19
1739339280000|2025-02-12 05:48:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|23
1739339290000|2025-02-12 05:48:10|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|14
1739339300000|2025-02-12 05:48:20|||||||||5
1739339320000|2025-02-12 05:48:40|6064.7|6064|6064.95|6064.25|6064.95|6064.25|6064.7|6064|24
1739339330000|2025-02-12 05:48:50|||||||||8
1739339340000|2025-02-12 05:49:00|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|5
1739339350000|2025-02-12 05:49:10|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|3
1739339370000|2025-02-12 05:49:30|||||||||11
1739339380000|2025-02-12 05:49:40|||||||||2
1739339390000|2025-02-12 05:49:50|||||||||7
1739339400000|2025-02-12 05:50:00|||||||||1
1739339430000|2025-02-12 05:50:30|||||||||3
1739339450000|2025-02-12 05:50:50|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|22
1739339460000|2025-02-12 05:51:00|||||||||3
1739339470000|2025-02-12 05:51:10|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|16
1739339520000|2025-02-12 05:52:00|||||||||3
1739339530000|2025-02-12 05:52:10|||||||||5
1739339550000|2025-02-12 05:52:30|||||||||3
1739339580000|2025-02-12 05:53:00|||||||||5
1739339620000|2025-02-12 05:53:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|8
1739339640000|2025-02-12 05:54:00|6064.95|6064.25|6064.45|6063.75|6064.95|6064.25|6064.45|6063.75|55
1739339680000|2025-02-12 05:54:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|31
1739339690000|2025-02-12 05:54:50|6064.57|6063.87|6064.57|6063.87|6064.57|6063.87|6064.57|6063.87|2
1739339700000|2025-02-12 05:55:00|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|6
1739339710000|2025-02-12 05:55:10|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|8
1739339740000|2025-02-12 05:55:40|6064.57|6063.87|6064.57|6063.87|6064.57|6063.87|6064.57|6063.87|13
1739339750000|2025-02-12 05:55:50|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|0
1739339760000|2025-02-12 05:56:00|6064.7|6064|6064.7|6064|6064.7|6064|6064.57|6063.87|14
1739339770000|2025-02-12 05:56:10|||||||||33
1739339790000|2025-02-12 05:56:30|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|2
1739339800000|2025-02-12 05:56:40|||||||||5
1739339820000|2025-02-12 05:57:00|||||||||5
1739339830000|2025-02-12 05:57:10|6064.57|6063.87|6064.57|6063.87|6064.7|6064|6064.57|6063.87|4
1739339840000|2025-02-12 05:57:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|0
1739339850000|2025-02-12 05:57:30|||||||||3
1739339870000|2025-02-12 05:57:50|||||||||3
1739339880000|2025-02-12 05:58:00|6064.57|6063.87|6064.45|6063.75|6064.7|6064|6064.45|6063.75|12
1739339890000|2025-02-12 05:58:10|||||||||3
1739339900000|2025-02-12 05:58:20|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|2
1739339910000|2025-02-12 05:58:30|6064.57|6063.87|6064.57|6063.87|6064.57|6063.87|6064.57|6063.87|1
1739339920000|2025-02-12 05:58:40|6064.45|6063.75|6064.57|6063.87|6064.57|6063.87|6064.45|6063.75|3
1739339930000|2025-02-12 05:58:50|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|0
1739339960000|2025-02-12 05:59:20|6064.32|6063.62|6064.32|6063.62|6064.32|6063.62|6064.2|6063.5|16
1739339970000|2025-02-12 05:59:30|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.32|6063.62|3
1739339990000|2025-02-12 05:59:50|||||||||12
1739340000000|2025-02-12 06:00:00|6064.7|6064|6064.7|6064|6064.82|6064.12|6064.7|6064|28
1739340010000|2025-02-12 06:00:10|||||||||5
1739340020000|2025-02-12 06:00:20|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|3
1739340030000|2025-02-12 06:00:30|||||||||1
1739340040000|2025-02-12 06:00:40|||||||||14
1739340050000|2025-02-12 06:00:50|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6065.07|6064.37|11
1739340070000|2025-02-12 06:01:10|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|19
1739340090000|2025-02-12 06:01:30|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|12
1739340130000|2025-02-12 06:02:10|6065.07|6064.37|6065.07|6064.37|6065.07|6064.37|6065.07|6064.37|32
1739340140000|2025-02-12 06:02:20|6064.95|6064.25|6065.07|6064.37|6065.07|6064.37|6064.95|6064.25|3
1739340150000|2025-02-12 06:02:30|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|2
1739340160000|2025-02-12 06:02:40|||||||||2
1739340180000|2025-02-12 06:03:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|12
1739340190000|2025-02-12 06:03:10|||||||||12
1739340200000|2025-02-12 06:03:20|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|15
1739340210000|2025-02-12 06:03:30|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|5
1739340230000|2025-02-12 06:03:50|||||||||2
1739340240000|2025-02-12 06:04:00|6064.82|6064.12|6064.7|6064|6064.95|6064.25|6064.7|6064|18
1739340250000|2025-02-12 06:04:10|||||||||3
1739340260000|2025-02-12 06:04:20|||||||||6
1739340280000|2025-02-12 06:04:40|||||||||4
1739340290000|2025-02-12 06:04:50|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|6
1739340300000|2025-02-12 06:05:00|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|6064.7|6064|20
1739340310000|2025-02-12 06:05:10|6064.95|6064.25|6064.7|6064|6064.95|6064.25|6064.7|6064|17
1739340320000|2025-02-12 06:05:20|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|2
1739340330000|2025-02-12 06:05:30|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|0
1739340340000|2025-02-12 06:05:40|||||||||3
1739340360000|2025-02-12 06:06:00|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|9
1739340370000|2025-02-12 06:06:10|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|6064.82|6064.12|4
1739340380000|2025-02-12 06:06:20|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|0
1739340430000|2025-02-12 06:07:10|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|16
1739340450000|2025-02-12 06:07:30|||||||||1
1739340460000|2025-02-12 06:07:40|||||||||3
1739340470000|2025-02-12 06:07:50|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|7
1739340510000|2025-02-12 06:08:30|||||||||24
1739340520000|2025-02-12 06:08:40|6064.57|6063.87|6064.45|6063.75|6064.7|6064|6064.45|6063.75|28
1739340530000|2025-02-12 06:08:50|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|7
1739340540000|2025-02-12 06:09:00|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|4
1739340560000|2025-02-12 06:09:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|3
1739340570000|2025-02-12 06:09:30|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|13
1739340590000|2025-02-12 06:09:50|6064.32|6063.62|6064.32|6063.62|6064.32|6063.62|6064.32|6063.62|53
1739340600000|2025-02-12 06:10:00|6064.45|6063.75|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|14
1739340610000|2025-02-12 06:10:10|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|36
1739340620000|2025-02-12 06:10:20|||||||||4
1739340640000|2025-02-12 06:10:40|6063.7|6063|6063.7|6063|6063.82|6063.12|6063.7|6063|24
1739340650000|2025-02-12 06:10:50|||||||||5
1739340660000|2025-02-12 06:11:00|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|9
1739340670000|2025-02-12 06:11:10|6064.2|6063.5|6063.95|6063.25|6064.2|6063.5|6063.95|6063.25|16
1739340700000|2025-02-12 06:11:40|6064.07|6063.37|6064.07|6063.37|6064.07|6063.37|6064.07|6063.37|7
1739340710000|2025-02-12 06:11:50|6064.2|6063.5|6063.95|6063.25|6064.2|6063.5|6063.95|6063.25|4
1739340720000|2025-02-12 06:12:00|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|8
1739340760000|2025-02-12 06:12:40|6064.45|6063.75|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|6
1739340770000|2025-02-12 06:12:50|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.82|6063.12|52
1739340780000|2025-02-12 06:13:00|||||||||1
1739340800000|2025-02-12 06:13:20|6064.2|6063.5|6064.07|6063.37|6064.2|6063.5|6064.07|6063.37|10
1739340810000|2025-02-12 06:13:30|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.82|6063.12|56
1739340820000|2025-02-12 06:13:40|||||||||2
1739340840000|2025-02-12 06:14:00|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|21
1739340850000|2025-02-12 06:14:10|6063.95|6063.25|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|20
1739340870000|2025-02-12 06:14:30|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6
1739340880000|2025-02-12 06:14:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|23
1739340890000|2025-02-12 06:14:50|||||||||1
1739340900000|2025-02-12 06:15:00|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|7
1739340910000|2025-02-12 06:15:10|||||||||2
1739340930000|2025-02-12 06:15:30|||||||||3
1739340940000|2025-02-12 06:15:40|||||||||2
1739340960000|2025-02-12 06:16:00|6064.32|6063.62|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|17
1739340970000|2025-02-12 06:16:10|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|5
1739340980000|2025-02-12 06:16:20|||||||||5
1739340990000|2025-02-12 06:16:30|||||||||19
1739341000000|2025-02-12 06:16:40|||||||||15
1739341010000|2025-02-12 06:16:50|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|6
1739341020000|2025-02-12 06:17:00|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6
1739341030000|2025-02-12 06:17:10|||||||||13
1739341040000|2025-02-12 06:17:20|6064.7|6064|6064.7|6064|6064.7|6064|6064.57|6063.87|19
1739341050000|2025-02-12 06:17:30|||||||||3
1739341070000|2025-02-12 06:17:50|||||||||2
1739341100000|2025-02-12 06:18:20|||||||||2
1739341110000|2025-02-12 06:18:30|||||||||13
1739341130000|2025-02-12 06:18:50|6064.57|6063.87|6064.45|6063.75|6064.57|6063.87|6064.45|6063.75|6
1739341140000|2025-02-12 06:19:00|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|2
1739341170000|2025-02-12 06:19:30|||||||||2
1739341180000|2025-02-12 06:19:40|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|18
1739341190000|2025-02-12 06:19:50|6065.07|6064.37|6064.95|6064.25|6065.07|6064.37|6064.95|6064.25|13
1739341200000|2025-02-12 06:20:00|6065.07|6064.37|6064.95|6064.25|6065.07|6064.37|6064.95|6064.25|6
1739341210000|2025-02-12 06:20:10|||||||||1
1739341220000|2025-02-12 06:20:20|||||||||11
1739341230000|2025-02-12 06:20:30|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|11
1739341240000|2025-02-12 06:20:40|6064.7|6064|6064.95|6064.25|6064.95|6064.25|6064.7|6064|9
1739341260000|2025-02-12 06:21:00|||||||||10
1739341270000|2025-02-12 06:21:10|||||||||1
1739341280000|2025-02-12 06:21:20|||||||||2
1739341310000|2025-02-12 06:21:50|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6064.95|6064.25|15
1739341320000|2025-02-12 06:22:00|||||||||8
1739341330000|2025-02-12 06:22:10|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|20
1739341340000|2025-02-12 06:22:20|||||||||6
1739341350000|2025-02-12 06:22:30|||||||||3
1739341360000|2025-02-12 06:22:40|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|11
1739341370000|2025-02-12 06:22:50|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|8
1739341380000|2025-02-12 06:23:00|||||||||2
1739341390000|2025-02-12 06:23:10|6065.07|6064.37|6065.07|6064.37|6065.07|6064.37|6065.07|6064.37|23
1739341400000|2025-02-12 06:23:20|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|36
1739341440000|2025-02-12 06:24:00|||||||||1
1739341460000|2025-02-12 06:24:20|||||||||2
1739341470000|2025-02-12 06:24:30|6065.7|6065|6065.7|6065|6065.95|6065.25|6065.7|6065|79
1739341480000|2025-02-12 06:24:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|21
1739341490000|2025-02-12 06:24:50|||||||||11
1739341500000|2025-02-12 06:25:00|6065.7|6065|6065.7|6065|6065.95|6065.25|6065.7|6065|15
1739341510000|2025-02-12 06:25:10|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|23
1739341520000|2025-02-12 06:25:20|||||||||1
1739341530000|2025-02-12 06:25:30|6065.45|6064.75|6065.7|6065|6065.7|6065|6065.45|6064.75|13
1739341560000|2025-02-12 06:26:00|||||||||1
1739341570000|2025-02-12 06:26:10|||||||||2
1739341600000|2025-02-12 06:26:40|6065.45|6064.75|6065.45|6064.75|6065.57|6064.87|6065.45|6064.75|32
1739341620000|2025-02-12 06:27:00|||||||||4
1739341640000|2025-02-12 06:27:20|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|7
1739341680000|2025-02-12 06:28:00|||||||||3
1739341710000|2025-02-12 06:28:30|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|3
1739341720000|2025-02-12 06:28:40|6065.82|6065.12|6065.82|6065.12|6065.95|6065.25|6065.7|6065|11
1739341730000|2025-02-12 06:28:50|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|18
1739341740000|2025-02-12 06:29:00|||||||||1
1739341750000|2025-02-12 06:29:10|||||||||2
1739341760000|2025-02-12 06:29:20|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|30
1739341770000|2025-02-12 06:29:30|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.7|6065|18
1739341780000|2025-02-12 06:29:40|||||||||1
1739341790000|2025-02-12 06:29:50|6065.7|6065|6065.95|6065.25|6065.95|6065.25|6065.7|6065|12
1739341800000|2025-02-12 06:30:00|6065.7|6065|6065.95|6065.25|6065.95|6065.25|6065.7|6065|18
1739341810000|2025-02-12 06:30:10|6065.82|6065.12|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|13
1739341820000|2025-02-12 06:30:20|||||||||4
1739341830000|2025-02-12 06:30:30|||||||||6
1739341850000|2025-02-12 06:30:50|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6066.07|6065.37|23
1739341860000|2025-02-12 06:31:00|6066.07|6065.37|6065.95|6065.25|6066.07|6065.37|6065.82|6065.12|6
1739341870000|2025-02-12 06:31:10|||||||||3
1739341880000|2025-02-12 06:31:20|6065.7|6065|6065.82|6065.12|6065.95|6065.25|6065.7|6065|19
1739341890000|2025-02-12 06:31:30|6065.7|6065|6065.82|6065.12|6065.95|6065.25|6065.7|6065|8
1739341900000|2025-02-12 06:31:40|6065.95|6065.25|6065.82|6065.12|6065.95|6065.25|6065.82|6065.12|2
1739341910000|2025-02-12 06:31:50|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|1
1739341920000|2025-02-12 06:32:00|6065.82|6065.12|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|2
1739341930000|2025-02-12 06:32:10|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|1
1739341950000|2025-02-12 06:32:30|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|5
1739341960000|2025-02-12 06:32:40|||||||||2
1739341970000|2025-02-12 06:32:50|||||||||9
1739342010000|2025-02-12 06:33:30|6065.7|6065|6065.57|6064.87|6065.7|6065|6065.57|6064.87|37
1739342020000|2025-02-12 06:33:40|6065.7|6065|6065.82|6065.12|6065.95|6065.25|6065.7|6065|31
1739342040000|2025-02-12 06:34:00|6065.95|6065.25|6065.82|6065.12|6065.95|6065.25|6065.82|6065.12|7
1739342050000|2025-02-12 06:34:10|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|0
1739342060000|2025-02-12 06:34:20|6066.2|6065.5|6066.32|6065.62|6066.32|6065.62|6066.2|6065.5|6
1739342080000|2025-02-12 06:34:40|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|0
1739342100000|2025-02-12 06:35:00|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|12
1739342110000|2025-02-12 06:35:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6
1739342120000|2025-02-12 06:35:20|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6
1739342130000|2025-02-12 06:35:30|6066.07|6065.37|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|0
1739342150000|2025-02-12 06:35:50|||||||||1
1739342160000|2025-02-12 06:36:00|||||||||1
1739342170000|2025-02-12 06:36:10|||||||||2
1739342180000|2025-02-12 06:36:20|||||||||2
1739342230000|2025-02-12 06:37:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|16
1739342240000|2025-02-12 06:37:20|6066.07|6065.37|6065.95|6065.25|6066.2|6065.5|6065.95|6065.25|15
1739342260000|2025-02-12 06:37:40|||||||||8
1739342280000|2025-02-12 06:38:00|||||||||3
1739342300000|2025-02-12 06:38:20|||||||||2
1739342310000|2025-02-12 06:38:30|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|10
1739342350000|2025-02-12 06:39:10|||||||||1
1739342360000|2025-02-12 06:39:20|||||||||13
1739342370000|2025-02-12 06:39:30|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|3
1739342380000|2025-02-12 06:39:40|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|31
1739342410000|2025-02-12 06:40:10|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|18
1739342420000|2025-02-12 06:40:20|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|9
1739342430000|2025-02-12 06:40:30|6066.7|6066|6066.82|6066.12|6066.82|6066.12|6066.7|6066|27
1739342440000|2025-02-12 06:40:40|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|4
1739342450000|2025-02-12 06:40:50|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|4
1739342460000|2025-02-12 06:41:00|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|1
1739342470000|2025-02-12 06:41:10|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|9
1739342480000|2025-02-12 06:41:20|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|22
1739342490000|2025-02-12 06:41:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|12
1739342510000|2025-02-12 06:41:50|||||||||19
1739342520000|2025-02-12 06:42:00|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|7
1739342540000|2025-02-12 06:42:20|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|4
1739342550000|2025-02-12 06:42:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|0
1739342560000|2025-02-12 06:42:40|6066.82|6066.12|6066.7|6066|6066.82|6066.12|6066.7|6066|13
1739342590000|2025-02-12 06:43:10|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|40
1739342600000|2025-02-12 06:43:20|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|17
1739342610000|2025-02-12 06:43:30|||||||||1
1739342640000|2025-02-12 06:44:00|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.57|6065.87|9
1739342650000|2025-02-12 06:44:10|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|1
1739342660000|2025-02-12 06:44:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|0
1739342670000|2025-02-12 06:44:30|||||||||2
1739342680000|2025-02-12 06:44:40|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|7
1739342690000|2025-02-12 06:44:50|6066.57|6065.87|6066.95|6066.25|6066.95|6066.25|6066.57|6065.87|41
1739342700000|2025-02-12 06:45:00|||||||||17
1739342710000|2025-02-12 06:45:10|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|6066.82|6066.12|14
1739342730000|2025-02-12 06:45:30|6066.95|6066.25|6066.82|6066.12|6066.95|6066.25|6066.82|6066.12|5
1739342740000|2025-02-12 06:45:40|||||||||1
1739342750000|2025-02-12 06:45:50|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|1
1739342760000|2025-02-12 06:46:00|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|15
1739342770000|2025-02-12 06:46:10|||||||||4
1739342780000|2025-02-12 06:46:20|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|12
1739342790000|2025-02-12 06:46:30|||||||||42
1739342800000|2025-02-12 06:46:40|||||||||2
1739342810000|2025-02-12 06:46:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|2
1739342820000|2025-02-12 06:47:00|||||||||13
1739342840000|2025-02-12 06:47:20|||||||||3
1739342850000|2025-02-12 06:47:30|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.57|6065.87|5
1739342860000|2025-02-12 06:47:40|||||||||22
1739342880000|2025-02-12 06:48:00|||||||||1
1739342890000|2025-02-12 06:48:10|||||||||6
1739342910000|2025-02-12 06:48:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|12
1739342930000|2025-02-12 06:48:50|||||||||1
1739342940000|2025-02-12 06:49:00|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|24
1739342970000|2025-02-12 06:49:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|19
1739342980000|2025-02-12 06:49:40|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|8
1739342990000|2025-02-12 06:49:50|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|5
1739343000000|2025-02-12 06:50:00|||||||||3
1739343010000|2025-02-12 06:50:10|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|2
1739343020000|2025-02-12 06:50:20|||||||||1
1739343030000|2025-02-12 06:50:30|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6
1739343040000|2025-02-12 06:50:40|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|4
1739343050000|2025-02-12 06:50:50|6065.95|6065.25|6066.07|6065.37|6066.07|6065.37|6065.95|6065.25|15
1739343060000|2025-02-12 06:51:00|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|1
1739343070000|2025-02-12 06:51:10|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6066.07|6065.37|6
1739343080000|2025-02-12 06:51:20|||||||||1
1739343090000|2025-02-12 06:51:30|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|7
1739343100000|2025-02-12 06:51:40|||||||||1
1739343120000|2025-02-12 06:52:00|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|8
1739343130000|2025-02-12 06:52:10|6066.7|6066|6066.57|6065.87|6066.7|6066|6066.57|6065.87|2
1739343140000|2025-02-12 06:52:20|6066.7|6066|6066.82|6066.12|6066.95|6066.25|6066.7|6066|5
1739343150000|2025-02-12 06:52:30|||||||||2
1739343160000|2025-02-12 06:52:40|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|5
1739343170000|2025-02-12 06:52:50|||||||||3
1739343180000|2025-02-12 06:53:00|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6
1739343190000|2025-02-12 06:53:10|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|28
1739343210000|2025-02-12 06:53:30|||||||||1
1739343220000|2025-02-12 06:53:40|||||||||5
1739343240000|2025-02-12 06:54:00|6066.7|6066|6066.7|6066|6066.82|6066.12|6066.7|6066|5
1739343250000|2025-02-12 06:54:10|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|2
1739343260000|2025-02-12 06:54:20|6066.82|6066.12|6066.82|6066.12|6066.95|6066.25|6066.82|6066.12|9
1739343270000|2025-02-12 06:54:30|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|0
1739343280000|2025-02-12 06:54:40|||||||||8
1739343360000|2025-02-12 06:56:00|6066.82|6066.12|6066.7|6066|6066.95|6066.25|6066.7|6066|19
1739343390000|2025-02-12 06:56:30|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|6
1739343400000|2025-02-12 06:56:40|||||||||4
1739343420000|2025-02-12 06:57:00|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|18
1739343440000|2025-02-12 06:57:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|14
1739343460000|2025-02-12 06:57:40|||||||||12
1739343470000|2025-02-12 06:57:50|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|12
1739343480000|2025-02-12 06:58:00|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|12
1739343520000|2025-02-12 06:58:40|||||||||5
1739343530000|2025-02-12 06:58:50|6066.32|6065.62|6066.32|6065.62|6066.45|6065.75|6066.32|6065.62|10
1739343540000|2025-02-12 06:59:00|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|1
1739343560000|2025-02-12 06:59:20|||||||||6
1739343570000|2025-02-12 06:59:30|||||||||1
1739343590000|2025-02-12 06:59:50|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|12
1739343600000|2025-02-12 07:00:00|6066.2|6065.5|6066.7|6066|6066.7|6066|6066.2|6065.5|45
1739343610000|2025-02-12 07:00:10|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|10
1739343620000|2025-02-12 07:00:20|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|3
1739343640000|2025-02-12 07:00:40|||||||||1
1739343660000|2025-02-12 07:01:00|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.7|6066|26
1739343670000|2025-02-12 07:01:10|||||||||2
1739343680000|2025-02-12 07:01:20|||||||||4
1739343690000|2025-02-12 07:01:30|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|20
1739343710000|2025-02-12 07:01:50|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|6
1739343720000|2025-02-12 07:02:00|6066.45|6065.75|6066.45|6065.75|6066.7|6066|6066.45|6065.75|20
1739343740000|2025-02-12 07:02:20|||||||||3
1739343760000|2025-02-12 07:02:40|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|22
1739343770000|2025-02-12 07:02:50|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|7
1739343780000|2025-02-12 07:03:00|||||||||10
1739343790000|2025-02-12 07:03:10|6066.45|6065.75|6066.32|6065.62|6066.45|6065.75|6066.2|6065.5|22
1739343800000|2025-02-12 07:03:20|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|2
1739343810000|2025-02-12 07:03:30|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|11
1739343820000|2025-02-12 07:03:40|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|3
1739343830000|2025-02-12 07:03:50|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|1
1739343840000|2025-02-12 07:04:00|||||||||1
1739343850000|2025-02-12 07:04:10|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|9
1739343860000|2025-02-12 07:04:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|8
1739343870000|2025-02-12 07:04:30|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|19
1739343890000|2025-02-12 07:04:50|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|8
1739343900000|2025-02-12 07:05:00|6066.2|6065.5|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|6
1739343910000|2025-02-12 07:05:10|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|2
1739343920000|2025-02-12 07:05:20|||||||||2
1739343940000|2025-02-12 07:05:40|||||||||6
1739343950000|2025-02-12 07:05:50|6066.2|6065.5|6066.32|6065.62|6066.45|6065.75|6066.2|6065.5|6
1739343960000|2025-02-12 07:06:00|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|0
1739343970000|2025-02-12 07:06:10|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|11
1739343980000|2025-02-12 07:06:20|||||||||5
1739343990000|2025-02-12 07:06:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|19
1739344000000|2025-02-12 07:06:40|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|3
1739344010000|2025-02-12 07:06:50|6066.82|6066.12|6066.7|6066|6066.82|6066.12|6066.7|6066|1
1739344020000|2025-02-12 07:07:00|6066.95|6066.25|6066.82|6066.12|6066.95|6066.25|6066.7|6066|11
1739344030000|2025-02-12 07:07:10|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|1
1739344040000|2025-02-12 07:07:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|9
1739344050000|2025-02-12 07:07:30|||||||||1
1739344060000|2025-02-12 07:07:40|6066.7|6066|6066.45|6065.75|6066.7|6066|6066.45|6065.75|13
1739344070000|2025-02-12 07:07:50|6066.7|6066|6066.45|6065.75|6066.7|6066|6066.45|6065.75|5
1739344090000|2025-02-12 07:08:10|||||||||4
1739344100000|2025-02-12 07:08:20|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|5
1739344110000|2025-02-12 07:08:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|5
1739344120000|2025-02-12 07:08:40|||||||||1
1739344130000|2025-02-12 07:08:50|6066.2|6065.5|6066.32|6065.62|6066.32|6065.62|6066.2|6065.5|17
1739344140000|2025-02-12 07:09:00|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|1
1739344150000|2025-02-12 07:09:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|1
1739344160000|2025-02-12 07:09:20|||||||||2
1739344180000|2025-02-12 07:09:40|||||||||1
1739344190000|2025-02-12 07:09:50|6066.45|6065.75|6066.32|6065.62|6066.45|6065.75|6066.32|6065.62|14
1739344200000|2025-02-12 07:10:00|6066.2|6065.5|6066.32|6065.62|6066.32|6065.62|6066.2|6065.5|1
1739344210000|2025-02-12 07:10:10|6066.2|6065.5|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|6
1739344220000|2025-02-12 07:10:20|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|5
1739344240000|2025-02-12 07:10:40|||||||||3
1739344250000|2025-02-12 07:10:50|||||||||1
1739344260000|2025-02-12 07:11:00|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|22
1739344280000|2025-02-12 07:11:20|||||||||5
1739344290000|2025-02-12 07:11:30|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6066.07|6065.37|5
1739344300000|2025-02-12 07:11:40|6066.07|6065.37|6065.95|6065.25|6066.2|6065.5|6065.95|6065.25|7
1739344320000|2025-02-12 07:12:00|||||||||9
1739344330000|2025-02-12 07:12:10|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|48
1739344340000|2025-02-12 07:12:20|||||||||14
1739344360000|2025-02-12 07:12:40|6065.82|6065.12|6065.7|6065|6065.95|6065.25|6065.7|6065|32
1739344370000|2025-02-12 07:12:50|6065.82|6065.12|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|10
1739344380000|2025-02-12 07:13:00|6065.7|6065|6065.95|6065.25|6065.95|6065.25|6065.7|6065|4
1739344390000|2025-02-12 07:13:10|||||||||4
1739344400000|2025-02-12 07:13:20|||||||||2
1739344410000|2025-02-12 07:13:30|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|22
1739344420000|2025-02-12 07:13:40|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|4
1739344430000|2025-02-12 07:13:50|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|1
1739344440000|2025-02-12 07:14:00|6065.57|6064.87|6065.45|6064.75|6065.57|6064.87|6065.45|6064.75|10
1739344460000|2025-02-12 07:14:20|||||||||12
1739344490000|2025-02-12 07:14:50|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|11
1739344510000|2025-02-12 07:15:10|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|9
1739344520000|2025-02-12 07:15:20|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|6065.45|6064.75|9
1739344530000|2025-02-12 07:15:30|6065.45|6064.75|6065.7|6065|6065.7|6065|6065.45|6064.75|8
1739344540000|2025-02-12 07:15:40|6065.45|6064.75|6065.57|6064.87|6065.57|6064.87|6065.45|6064.75|4
1739344550000|2025-02-12 07:15:50|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|0
1739344580000|2025-02-12 07:16:20|||||||||8
1739344600000|2025-02-12 07:16:40|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|12
1739344640000|2025-02-12 07:17:20|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|5
1739344650000|2025-02-12 07:17:30|6065.95|6065.25|6065.7|6065|6065.95|6065.25|6065.7|6065|6
1739344680000|2025-02-12 07:18:00|6065.82|6065.12|6065.7|6065|6065.95|6065.25|6065.7|6065|19
1739344690000|2025-02-12 07:18:10|||||||||1
1739344700000|2025-02-12 07:18:20|6065.45|6064.75|6065.7|6065|6065.7|6065|6065.45|6064.75|19
1739344710000|2025-02-12 07:18:30|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|12
1739344720000|2025-02-12 07:18:40|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|25
1739344730000|2025-02-12 07:18:50|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|13
1739344740000|2025-02-12 07:19:00|6065.95|6065.25|6066.45|6065.75|6066.45|6065.75|6065.95|6065.25|37
1739344750000|2025-02-12 07:19:10|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.2|6065.5|13
1739344760000|2025-02-12 07:19:20|6066.2|6065.5|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|10
1739344770000|2025-02-12 07:19:30|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|1
1739344790000|2025-02-12 07:19:50|||||||||1
1739344800000|2025-02-12 07:20:00|6066.07|6065.37|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|7
1739344820000|2025-02-12 07:20:20|6066.07|6065.37|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|14
1739344830000|2025-02-12 07:20:30|||||||||3
1739344840000|2025-02-12 07:20:40|||||||||1
1739344860000|2025-02-12 07:21:00|||||||||1
1739344880000|2025-02-12 07:21:20|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|19
1739344900000|2025-02-12 07:21:40|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|5
1739344910000|2025-02-12 07:21:50|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|6
1739344920000|2025-02-12 07:22:00|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|1
1739344930000|2025-02-12 07:22:10|6065.82|6065.12|6065.7|6065|6065.95|6065.25|6065.7|6065|16
1739344950000|2025-02-12 07:22:30|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|6065.57|6064.87|14
1739344960000|2025-02-12 07:22:40|6065.45|6064.75|6065.2|6064.5|6065.45|6064.75|6065.2|6064.5|19
1739344970000|2025-02-12 07:22:50|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.32|6064.62|34
1739344980000|2025-02-12 07:23:00|6065.32|6064.62|6065.45|6064.75|6065.45|6064.75|6065.32|6064.62|10
1739344990000|2025-02-12 07:23:10|6065.32|6064.62|6065.2|6064.5|6065.32|6064.62|6065.2|6064.5|21
1739345010000|2025-02-12 07:23:30|6065.32|6064.62|6065.2|6064.5|6065.32|6064.62|6065.2|6064.5|13
1739345020000|2025-02-12 07:23:40|||||||||8
1739345030000|2025-02-12 07:23:50|||||||||1
1739345040000|2025-02-12 07:24:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|25
1739345080000|2025-02-12 07:24:40|||||||||28
1739345090000|2025-02-12 07:24:50|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|40
1739345100000|2025-02-12 07:25:00|||||||||18
1739345110000|2025-02-12 07:25:10|6064.95|6064.25|6065.2|6064.5|6065.2|6064.5|6064.95|6064.25|25
1739345130000|2025-02-12 07:25:30|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|4
1739345140000|2025-02-12 07:25:40|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|14
1739345150000|2025-02-12 07:25:50|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|5
1739345160000|2025-02-12 07:26:00|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|9
1739345200000|2025-02-12 07:26:40|6065.82|6065.12|6065.7|6065|6065.95|6065.25|6065.7|6065|20
1739345210000|2025-02-12 07:26:50|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|6065.82|6065.12|2
1739345220000|2025-02-12 07:27:00|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.7|6065|7
1739345230000|2025-02-12 07:27:10|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|6
1739345240000|2025-02-12 07:27:20|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|7
1739345250000|2025-02-12 07:27:30|||||||||1
1739345260000|2025-02-12 07:27:40|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|11
1739345270000|2025-02-12 07:27:50|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|31
1739345280000|2025-02-12 07:28:00|||||||||3
1739345310000|2025-02-12 07:28:30|||||||||10
1739345320000|2025-02-12 07:28:40|||||||||5
1739345330000|2025-02-12 07:28:50|6065.32|6064.62|6065.32|6064.62|6065.32|6064.62|6065.32|6064.62|9
1739345340000|2025-02-12 07:29:00|6065.45|6064.75|6065.7|6065|6065.7|6065|6065.45|6064.75|14
1739345350000|2025-02-12 07:29:10|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|4
1739345360000|2025-02-12 07:29:20|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|7
1739345370000|2025-02-12 07:29:30|||||||||12
1739345380000|2025-02-12 07:29:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|17
1739345390000|2025-02-12 07:29:50|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|4
1739345400000|2025-02-12 07:30:00|6065.45|6064.75|6065.2|6064.5|6065.7|6065|6064.95|6064.25|34
1739345410000|2025-02-12 07:30:10|||||||||1
1739345420000|2025-02-12 07:30:20|||||||||8
1739345430000|2025-02-12 07:30:30|6065.32|6064.62|6065.2|6064.5|6065.45|6064.75|6065.2|6064.5|10
1739345440000|2025-02-12 07:30:40|||||||||2
1739345450000|2025-02-12 07:30:50|6065.07|6064.37|6065.07|6064.37|6065.2|6064.5|6065.07|6064.37|7
1739345460000|2025-02-12 07:31:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|0
1739345490000|2025-02-12 07:31:30|||||||||10
1739345500000|2025-02-12 07:31:40|||||||||2
1739345510000|2025-02-12 07:31:50|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|16
1739345520000|2025-02-12 07:32:00|6064.7|6064|6064.95|6064.25|6064.95|6064.25|6064.7|6064|13
1739345530000|2025-02-12 07:32:10|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|6
1739345540000|2025-02-12 07:32:20|||||||||16
1739345580000|2025-02-12 07:33:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.7|6064|21
1739345590000|2025-02-12 07:33:10|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|3
1739345600000|2025-02-12 07:33:20|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|5
1739345610000|2025-02-12 07:33:30|6064.7|6064|6064.95|6064.25|6064.95|6064.25|6064.7|6064|6
1739345620000|2025-02-12 07:33:40|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|4
1739345630000|2025-02-12 07:33:50|||||||||3
1739345640000|2025-02-12 07:34:00|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|33
1739345650000|2025-02-12 07:34:10|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|11
1739345660000|2025-02-12 07:34:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|10
1739345670000|2025-02-12 07:34:30|||||||||1
1739345680000|2025-02-12 07:34:40|6064.57|6063.87|6064.57|6063.87|6064.57|6063.87|6064.45|6063.75|24
1739345690000|2025-02-12 07:34:50|6064.7|6064|6064.57|6063.87|6064.7|6064|6064.57|6063.87|7
1739345700000|2025-02-12 07:35:00|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|0
1739345730000|2025-02-12 07:35:30|6064.7|6064|6064.57|6063.87|6064.7|6064|6064.57|6063.87|41
1739345740000|2025-02-12 07:35:40|6064.45|6063.75|6064.7|6064|6064.7|6064|6064.45|6063.75|2
1739345750000|2025-02-12 07:35:50|||||||||1
1739345760000|2025-02-12 07:36:00|||||||||1
1739345790000|2025-02-12 07:36:30|6064.57|6063.87|6064.45|6063.75|6064.57|6063.87|6064.45|6063.75|4
1739345800000|2025-02-12 07:36:40|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|10
1739345810000|2025-02-12 07:36:50|6064.57|6063.87|6064.45|6063.75|6064.7|6064|6064.45|6063.75|18
1739345820000|2025-02-12 07:37:00|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.45|6063.75|5
1739345830000|2025-02-12 07:37:10|6064.57|6063.87|6064.45|6063.75|6064.57|6063.87|6064.45|6063.75|10
1739345840000|2025-02-12 07:37:20|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|1
1739345880000|2025-02-12 07:38:00|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|20
1739345890000|2025-02-12 07:38:10|||||||||1
1739345900000|2025-02-12 07:38:20|||||||||28
1739345930000|2025-02-12 07:38:50|6064.32|6063.62|6064.32|6063.62|6064.45|6063.75|6064.32|6063.62|9
1739345940000|2025-02-12 07:39:00|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|3
1739345950000|2025-02-12 07:39:10|||||||||1
1739345960000|2025-02-12 07:39:20|6064.32|6063.62|6064.2|6063.5|6064.32|6063.62|6064.2|6063.5|2
1739345970000|2025-02-12 07:39:30|6064.45|6063.75|6064.57|6063.87|6064.7|6064|6064.32|6063.62|72
1739345980000|2025-02-12 07:39:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|1
1739346000000|2025-02-12 07:40:00|||||||||3
1739346010000|2025-02-12 07:40:10|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.7|6064|85
1739346020000|2025-02-12 07:40:20|6064.7|6064|6064.95|6064.25|6064.95|6064.25|6064.7|6064|8
1739346030000|2025-02-12 07:40:30|6064.7|6064|6064.95|6064.25|6064.95|6064.25|6064.7|6064|6
1739346040000|2025-02-12 07:40:40|||||||||2
1739346050000|2025-02-12 07:40:50|6064.7|6064|6064.82|6064.12|6064.95|6064.25|6064.7|6064|6
1739346060000|2025-02-12 07:41:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|8
1739346080000|2025-02-12 07:41:20|6065.2|6064.5|6065.32|6064.62|6065.32|6064.62|6065.2|6064.5|35
1739346090000|2025-02-12 07:41:30|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|0
1739346100000|2025-02-12 07:41:40|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|13
1739346110000|2025-02-12 07:41:50|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|11
1739346120000|2025-02-12 07:42:00|6066.07|6065.37|6065.95|6065.25|6066.2|6065.5|6065.95|6065.25|16
1739346130000|2025-02-12 07:42:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|19
1739346140000|2025-02-12 07:42:20|||||||||17
1739346160000|2025-02-12 07:42:40|||||||||1
1739346180000|2025-02-12 07:43:00|6065.95|6065.25|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|22
1739346190000|2025-02-12 07:43:10|||||||||7
1739346200000|2025-02-12 07:43:20|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|20
1739346210000|2025-02-12 07:43:30|||||||||1
1739346220000|2025-02-12 07:43:40|6066.45|6065.75|6066.57|6065.87|6066.7|6066|6066.45|6065.75|38
1739346230000|2025-02-12 07:43:50|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|9
1739346240000|2025-02-12 07:44:00|||||||||11
1739346250000|2025-02-12 07:44:10|||||||||10
1739346260000|2025-02-12 07:44:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|13
1739346270000|2025-02-12 07:44:30|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.57|6065.87|27
1739346280000|2025-02-12 07:44:40|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|8
1739346290000|2025-02-12 07:44:50|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|21
1739346300000|2025-02-12 07:45:00|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|37
1739346310000|2025-02-12 07:45:10|6065.95|6065.25|6065.7|6065|6065.95|6065.25|6065.7|6065|28
1739346320000|2025-02-12 07:45:20|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|21
1739346330000|2025-02-12 07:45:30|6065.95|6065.25|6065.82|6065.12|6065.95|6065.25|6065.82|6065.12|18
1739346340000|2025-02-12 07:45:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|8
1739346350000|2025-02-12 07:45:50|||||||||4
1739346360000|2025-02-12 07:46:00|6066.2|6065.5|6065.95|6065.25|6066.2|6065.5|6065.95|6065.25|19
1739346380000|2025-02-12 07:46:20|||||||||1
1739346390000|2025-02-12 07:46:30|6066.2|6065.5|6066.07|6065.37|6066.2|6065.5|6066.07|6065.37|17
1739346400000|2025-02-12 07:46:40|6065.95|6065.25|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|44
1739346410000|2025-02-12 07:46:50|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|36
1739346420000|2025-02-12 07:47:00|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|15
1739346430000|2025-02-12 07:47:10|||||||||1
1739346440000|2025-02-12 07:47:20|6066.7|6066|6066.7|6066|6066.95|6066.25|6066.7|6066|37
1739346450000|2025-02-12 07:47:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|9
1739346460000|2025-02-12 07:47:40|||||||||5
1739346470000|2025-02-12 07:47:50|6066.57|6065.87|6066.45|6065.75|6066.57|6065.87|6066.45|6065.75|26
1739346490000|2025-02-12 07:48:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|13
1739346530000|2025-02-12 07:48:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|20
1739346540000|2025-02-12 07:49:00|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|19
1739346550000|2025-02-12 07:49:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|5
1739346560000|2025-02-12 07:49:20|6066.45|6065.75|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|7
1739346570000|2025-02-12 07:49:30|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|11
1739346580000|2025-02-12 07:49:40|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|3
1739346600000|2025-02-12 07:50:00|6066.2|6065.5|6066.32|6065.62|6066.45|6065.75|6066.2|6065.5|10
1739346620000|2025-02-12 07:50:20|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|14
1739346640000|2025-02-12 07:50:40|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|6066.32|6065.62|5
1739346650000|2025-02-12 07:50:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|7
1739346670000|2025-02-12 07:51:10|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|17
1739346690000|2025-02-12 07:51:30|||||||||18
1739346700000|2025-02-12 07:51:40|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.32|6065.62|17
1739346710000|2025-02-12 07:51:50|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|11
1739346730000|2025-02-12 07:52:10|||||||||2
1739346740000|2025-02-12 07:52:20|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|9
1739346760000|2025-02-12 07:52:40|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|1
1739346770000|2025-02-12 07:52:50|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|15
1739346780000|2025-02-12 07:53:00|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|16
1739346790000|2025-02-12 07:53:10|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|17
1739346810000|2025-02-12 07:53:30|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|36
1739346820000|2025-02-12 07:53:40|||||||||5
1739346830000|2025-02-12 07:53:50|||||||||14
1739346840000|2025-02-12 07:54:00|6067.32|6066.62|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|35
1739346850000|2025-02-12 07:54:10|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|30
1739346870000|2025-02-12 07:54:30|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|23
1739346880000|2025-02-12 07:54:40|6066.82|6066.12|6066.7|6066|6066.82|6066.12|6066.7|6066|6
1739346890000|2025-02-12 07:54:50|||||||||2
1739346910000|2025-02-12 07:55:10|||||||||1
1739346930000|2025-02-12 07:55:30|||||||||1
1739346950000|2025-02-12 07:55:50|6066.82|6066.12|6066.7|6066|6066.95|6066.25|6066.7|6066|21
1739346960000|2025-02-12 07:56:00|6066.82|6066.12|6066.7|6066|6066.95|6066.25|6066.7|6066|6
1739346970000|2025-02-12 07:56:10|||||||||1
1739346980000|2025-02-12 07:56:20|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6
1739346990000|2025-02-12 07:56:30|||||||||1
1739347020000|2025-02-12 07:57:00|6067.07|6066.37|6067.07|6066.37|6067.2|6066.5|6066.95|6066.25|27
1739347030000|2025-02-12 07:57:10|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|8
1739347040000|2025-02-12 07:57:20|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|30
1739347050000|2025-02-12 07:57:30|||||||||15
1739347060000|2025-02-12 07:57:40|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|19
1739347070000|2025-02-12 07:57:50|6067.57|6066.87|6067.45|6066.75|6067.7|6067|6067.45|6066.75|77
1739347080000|2025-02-12 07:58:00|6067.57|6066.87|6067.57|6066.87|6067.7|6067|6067.45|6066.75|10
1739347090000|2025-02-12 07:58:10|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|0
1739347100000|2025-02-12 07:58:20|||||||||1
1739347110000|2025-02-12 07:58:30|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|53
1739347130000|2025-02-12 07:58:50|6066.95|6066.25|6067.07|6066.37|6067.07|6066.37|6066.95|6066.25|38
1739347140000|2025-02-12 07:59:00|6067.2|6066.5|6067.45|6066.75|6067.57|6066.87|6067.2|6066.5|31
1739347160000|2025-02-12 07:59:20|6067.57|6066.87|6067.45|6066.75|6067.57|6066.87|6067.45|6066.75|0
1739347170000|2025-02-12 07:59:30|6067.57|6066.87|6067.57|6066.87|6067.57|6066.87|6067.45|6066.75|12
1739347180000|2025-02-12 07:59:40|6067.7|6067|6067.57|6066.87|6067.7|6067|6067.45|6066.75|33
1739347190000|2025-02-12 07:59:50|6067.45|6066.75|6067.45|6066.75|6067.57|6066.87|6067.45|6066.75|16
1739347200000|2025-02-12 08:00:00|6067.7|6067|6067.95|6067.25|6067.95|6067.25|6066.95|6066.25|219
1739347210000|2025-02-12 08:00:10|6067.7|6067|6067.45|6066.75|6067.7|6067|6067.2|6066.5|96
1739347220000|2025-02-12 08:00:20|6067.7|6067|6067.45|6066.75|6067.7|6067|6067.45|6066.75|26
1739347230000|2025-02-12 08:00:30|||||||||21
1739347240000|2025-02-12 08:00:40|6067.7|6067|6067.95|6067.25|6067.95|6067.25|6067.7|6067|41
1739347250000|2025-02-12 08:00:50|||||||||3
1739347260000|2025-02-12 08:01:00|6068.2|6067.5|6069.2|6068.5|6069.2|6068.5|6068.07|6067.37|172
1739347270000|2025-02-12 08:01:10|6068.95|6068.25|6069.7|6069|6069.7|6069|6068.95|6068.25|80
1739347280000|2025-02-12 08:01:20|6069.82|6069.12|6069.7|6069|6069.95|6069.25|6069.7|6069|40
1739347290000|2025-02-12 08:01:30|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|12
1739347300000|2025-02-12 08:01:40|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|19
1739347310000|2025-02-12 08:01:50|||||||||12
1739347320000|2025-02-12 08:02:00|6069.82|6069.12|6069.2|6068.5|6069.95|6069.25|6069.2|6068.5|49
1739347330000|2025-02-12 08:02:10|6069.45|6068.75|6069.82|6069.12|6069.82|6069.12|6069.45|6068.75|78
1739347340000|2025-02-12 08:02:20|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|2
1739347350000|2025-02-12 08:02:30|6069.82|6069.12|6069.7|6069|6069.82|6069.12|6069.7|6069|22
1739347360000|2025-02-12 08:02:40|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.57|6068.87|16
1739347370000|2025-02-12 08:02:50|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|7
1739347380000|2025-02-12 08:03:00|6069.2|6068.5|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|22
1739347390000|2025-02-12 08:03:10|6069.32|6068.62|6069.45|6068.75|6069.45|6068.75|6069.2|6068.5|55
1739347400000|2025-02-12 08:03:20|6069.32|6068.62|6069.7|6069|6069.7|6069|6069.2|6068.5|40
1739347410000|2025-02-12 08:03:30|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.45|6068.75|6
1739347420000|2025-02-12 08:03:40|6069.57|6068.87|6069.2|6068.5|6069.57|6068.87|6069.2|6068.5|26
1739347430000|2025-02-12 08:03:50|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|12
1739347440000|2025-02-12 08:04:00|6069.7|6069|6069.95|6069.25|6069.95|6069.25|6069.7|6069|27
1739347450000|2025-02-12 08:04:10|||||||||8
1739347460000|2025-02-12 08:04:20|6070.2|6069.5|6069.95|6069.25|6070.2|6069.5|6069.95|6069.25|20
1739347470000|2025-02-12 08:04:30|||||||||2
1739347480000|2025-02-12 08:04:40|6070.07|6069.37|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|62
1739347490000|2025-02-12 08:04:50|6070.32|6069.62|6070.2|6069.5|6070.32|6069.62|6070.2|6069.5|16
1739347500000|2025-02-12 08:05:00|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|47
1739347510000|2025-02-12 08:05:10|6070.07|6069.37|6069.95|6069.25|6070.2|6069.5|6069.95|6069.25|19
1739347520000|2025-02-12 08:05:20|||||||||1
1739347530000|2025-02-12 08:05:30|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|14
1739347540000|2025-02-12 08:05:40|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|13
1739347550000|2025-02-12 08:05:50|6070.2|6069.5|6070.2|6069.5|6070.45|6069.75|6069.95|6069.25|49
1739347560000|2025-02-12 08:06:00|6070.45|6069.75|6070.2|6069.5|6070.45|6069.75|6070.2|6069.5|21
1739347570000|2025-02-12 08:06:10|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|17
1739347580000|2025-02-12 08:06:20|6070.2|6069.5|6069.95|6069.25|6070.2|6069.5|6069.95|6069.25|6
1739347590000|2025-02-12 08:06:30|6069.82|6069.12|6069.95|6069.25|6070.2|6069.5|6069.82|6069.12|42
1739347600000|2025-02-12 08:06:40|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|1
1739347610000|2025-02-12 08:06:50|6069.7|6069|6069.7|6069|6069.95|6069.25|6069.7|6069|22
1739347620000|2025-02-12 08:07:00|6069.95|6069.25|6069.7|6069|6069.95|6069.25|6069.7|6069|32
1739347630000|2025-02-12 08:07:10|6069.45|6068.75|6069.95|6069.25|6069.95|6069.25|6069.45|6068.75|31
1739347640000|2025-02-12 08:07:20|6070.07|6069.37|6069.95|6069.25|6070.07|6069.37|6069.95|6069.25|29
1739347650000|2025-02-12 08:07:30|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.7|6069|33
1739347660000|2025-02-12 08:07:40|6069.82|6069.12|6069.7|6069|6069.82|6069.12|6069.7|6069|2
1739347670000|2025-02-12 08:07:50|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|12
1739347680000|2025-02-12 08:08:00|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.45|6068.75|12
1739347690000|2025-02-12 08:08:10|6069.2|6068.5|6069.2|6068.5|6069.45|6068.75|6068.95|6068.25|38
1739347700000|2025-02-12 08:08:20|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|26
1739347710000|2025-02-12 08:08:30|6069.07|6068.37|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|16
1739347720000|2025-02-12 08:08:40|6069.32|6068.62|6069.45|6068.75|6069.45|6068.75|6069.32|6068.62|14
1739347730000|2025-02-12 08:08:50|6069.2|6068.5|6069.45|6068.75|6069.45|6068.75|6069.2|6068.5|15
1739347740000|2025-02-12 08:09:00|6069.57|6068.87|6069.7|6069|6069.7|6069|6069.57|6068.87|35
1739347750000|2025-02-12 08:09:10|6069.57|6068.87|6069.95|6069.25|6069.95|6069.25|6069.57|6068.87|36
1739347760000|2025-02-12 08:09:20|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|20
1739347770000|2025-02-12 08:09:30|||||||||29
1739347780000|2025-02-12 08:09:40|6069.82|6069.12|6069.95|6069.25|6070.07|6069.37|6069.82|6069.12|38
1739347790000|2025-02-12 08:09:50|6070.2|6069.5|6070.2|6069.5|6070.45|6069.75|6070.2|6069.5|38
1739347800000|2025-02-12 08:10:00|6069.7|6069|6069.57|6068.87|6069.7|6069|6069.45|6068.75|41
1739347810000|2025-02-12 08:10:10|6069.45|6068.75|6069.7|6069|6069.7|6069|6069.45|6068.75|18
1739347820000|2025-02-12 08:10:20|6069.45|6068.75|6069.7|6069|6069.95|6069.25|6069.45|6068.75|39
1739347830000|2025-02-12 08:10:30|||||||||2
1739347850000|2025-02-12 08:10:50|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|5
1739347860000|2025-02-12 08:11:00|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.32|6068.62|19
1739347870000|2025-02-12 08:11:10|6069.32|6068.62|6069.2|6068.5|6069.32|6068.62|6068.95|6068.25|32
1739347890000|2025-02-12 08:11:30|6069.95|6069.25|6069.95|6069.25|6070.07|6069.37|6069.7|6069|139
1739347900000|2025-02-12 08:11:40|||||||||6
1739347910000|2025-02-12 08:11:50|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|11
1739347920000|2025-02-12 08:12:00|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|12
1739347930000|2025-02-12 08:12:10|6069.57|6068.87|6069.45|6068.75|6069.7|6069|6069.45|6068.75|21
1739347940000|2025-02-12 08:12:20|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.45|6068.75|19
1739347950000|2025-02-12 08:12:30|6069.2|6068.5|6069.45|6068.75|6069.45|6068.75|6069.2|6068.5|13
1739347960000|2025-02-12 08:12:40|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|6069.57|6068.87|16
1739347970000|2025-02-12 08:12:50|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|0
1739347980000|2025-02-12 08:13:00|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|13
1739347990000|2025-02-12 08:13:10|6069.32|6068.62|6069.32|6068.62|6069.45|6068.75|6069.2|6068.5|12
1739348000000|2025-02-12 08:13:20|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|2
1739348010000|2025-02-12 08:13:30|6068.95|6068.25|6069.07|6068.37|6069.2|6068.5|6068.95|6068.25|18
1739348020000|2025-02-12 08:13:40|6069.2|6068.5|6068.95|6068.25|6069.2|6068.5|6068.7|6068|33
1739348030000|2025-02-12 08:13:50|6068.82|6068.12|6068.7|6068|6068.95|6068.25|6068.7|6068|11
1739348040000|2025-02-12 08:14:00|6068.95|6068.25|6068.7|6068|6068.95|6068.25|6068.7|6068|16
1739348050000|2025-02-12 08:14:10|6068.95|6068.25|6068.45|6067.75|6068.95|6068.25|6068.2|6067.5|78
1739348060000|2025-02-12 08:14:20|6068.32|6067.62|6068.2|6067.5|6068.32|6067.62|6068.2|6067.5|24
1739348070000|2025-02-12 08:14:30|6068.45|6067.75|6068.2|6067.5|6068.45|6067.75|6068.2|6067.5|33
1739348080000|2025-02-12 08:14:40|6068.32|6067.62|6068.2|6067.5|6068.32|6067.62|6068.2|6067.5|29
1739348090000|2025-02-12 08:14:50|6068.45|6067.75|6068.2|6067.5|6068.45|6067.75|6068.2|6067.5|18
1739348100000|2025-02-12 08:15:00|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|11
1739348110000|2025-02-12 08:15:10|||||||||11
1739348120000|2025-02-12 08:15:20|6068.7|6068|6068.7|6068|6068.7|6068|6068.7|6068|28
1739348130000|2025-02-12 08:15:30|||||||||2
1739348150000|2025-02-12 08:15:50|6068.45|6067.75|6068.7|6068|6068.7|6068|6068.45|6067.75|26
1739348160000|2025-02-12 08:16:00|6068.45|6067.75|6068.2|6067.5|6068.45|6067.75|6068.2|6067.5|9
1739348170000|2025-02-12 08:16:10|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|6068.45|6067.75|25
1739348180000|2025-02-12 08:16:20|6068.57|6067.87|6068.7|6068|6068.7|6068|6068.45|6067.75|10
1739348190000|2025-02-12 08:16:30|6068.57|6067.87|6068.45|6067.75|6068.57|6067.87|6068.45|6067.75|2
1739348200000|2025-02-12 08:16:40|||||||||5
1739348220000|2025-02-12 08:17:00|||||||||5
1739348230000|2025-02-12 08:17:10|6068.57|6067.87|6068.45|6067.75|6068.7|6068|6068.45|6067.75|5
1739348240000|2025-02-12 08:17:20|6068.57|6067.87|6068.95|6068.25|6069.07|6068.37|6068.45|6067.75|23
1739348250000|2025-02-12 08:17:30|||||||||1
1739348260000|2025-02-12 08:17:40|6068.7|6068|6068.7|6068|6068.7|6068|6068.7|6068|12
1739348270000|2025-02-12 08:17:50|||||||||2
1739348280000|2025-02-12 08:18:00|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|67
1739348290000|2025-02-12 08:18:10|||||||||3
1739348300000|2025-02-12 08:18:20|||||||||1
1739348310000|2025-02-12 08:18:30|6067.95|6067.25|6068.2|6067.5|6068.2|6067.5|6067.95|6067.25|29
1739348320000|2025-02-12 08:18:40|6068.07|6067.37|6067.95|6067.25|6068.07|6067.37|6067.95|6067.25|12
1739348330000|2025-02-12 08:18:50|||||||||4
1739348340000|2025-02-12 08:19:00|6067.7|6067|6066.95|6066.25|6067.7|6067|6066.7|6066|125
1739348350000|2025-02-12 08:19:10|||||||||39
1739348360000|2025-02-12 08:19:20|||||||||5
1739348370000|2025-02-12 08:19:30|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.82|6066.12|14
1739348380000|2025-02-12 08:19:40|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|11
1739348390000|2025-02-12 08:19:50|6066.7|6066|6066.95|6066.25|6066.95|6066.25|6066.7|6066|34
1739348400000|2025-02-12 08:20:00|6066.7|6066|6066.7|6066|6066.95|6066.25|6066.7|6066|17
1739348410000|2025-02-12 08:20:10|6066.82|6066.12|6066.7|6066|6066.95|6066.25|6066.7|6066|7
1739348420000|2025-02-12 08:20:20|||||||||3
1739348430000|2025-02-12 08:20:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.7|6066|21
1739348440000|2025-02-12 08:20:40|6067.2|6066.5|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|10
1739348450000|2025-02-12 08:20:50|6067.57|6066.87|6067.45|6066.75|6067.7|6067|6067.45|6066.75|5
1739348460000|2025-02-12 08:21:00|6067.2|6066.5|6067.07|6066.37|6067.45|6066.75|6067.07|6066.37|18
1739348470000|2025-02-12 08:21:10|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|2
1739348480000|2025-02-12 08:21:20|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.32|6066.62|8
1739348490000|2025-02-12 08:21:30|6067.82|6067.12|6067.95|6067.25|6067.95|6067.25|6067.82|6067.12|26
1739348500000|2025-02-12 08:21:40|6067.82|6067.12|6067.7|6067|6067.95|6067.25|6067.7|6067|18
1739348510000|2025-02-12 08:21:50|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|10
1739348520000|2025-02-12 08:22:00|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|5
1739348530000|2025-02-12 08:22:10|||||||||1
1739348540000|2025-02-12 08:22:20|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.32|6066.62|10
1739348550000|2025-02-12 08:22:30|6067.2|6066.5|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|38
1739348560000|2025-02-12 08:22:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|4
1739348570000|2025-02-12 08:22:50|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|26
1739348580000|2025-02-12 08:23:00|6066.82|6066.12|6066.7|6066|6066.82|6066.12|6066.7|6066|5
1739348590000|2025-02-12 08:23:10|6066.82|6066.12|6067.2|6066.5|6067.2|6066.5|6066.7|6066|55
1739348610000|2025-02-12 08:23:30|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|15
1739348620000|2025-02-12 08:23:40|||||||||8
1739348630000|2025-02-12 08:23:50|||||||||1
1739348640000|2025-02-12 08:24:00|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|10
1739348650000|2025-02-12 08:24:10|6067.45|6066.75|6067.7|6067|6067.7|6067|6067.45|6066.75|18
1739348660000|2025-02-12 08:24:20|||||||||2
1739348680000|2025-02-12 08:24:40|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|19
1739348700000|2025-02-12 08:25:00|6067.32|6066.62|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|18
1739348710000|2025-02-12 08:25:10|||||||||7
1739348720000|2025-02-12 08:25:20|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|13
1739348730000|2025-02-12 08:25:30|6067.32|6066.62|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|14
1739348740000|2025-02-12 08:25:40|6067.07|6066.37|6067.07|6066.37|6067.07|6066.37|6067.07|6066.37|6
1739348750000|2025-02-12 08:25:50|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|9
1739348760000|2025-02-12 08:26:00|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|35
1739348770000|2025-02-12 08:26:10|6066.82|6066.12|6066.7|6066|6066.82|6066.12|6066.7|6066|7
1739348790000|2025-02-12 08:26:30|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|15
1739348800000|2025-02-12 08:26:40|||||||||3
1739348820000|2025-02-12 08:27:00|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|7
1739348830000|2025-02-12 08:27:10|||||||||2
1739348850000|2025-02-12 08:27:30|6066.7|6066|6066.7|6066|6066.7|6066|6066.45|6065.75|26
1739348860000|2025-02-12 08:27:40|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|1
1739348870000|2025-02-12 08:27:50|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|14
1739348880000|2025-02-12 08:28:00|||||||||3
1739348890000|2025-02-12 08:28:10|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|11
1739348900000|2025-02-12 08:28:20|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|13
1739348910000|2025-02-12 08:28:30|||||||||2
1739348920000|2025-02-12 08:28:40|||||||||10
1739348930000|2025-02-12 08:28:50|6066.7|6066|6066.7|6066|6066.82|6066.12|6066.7|6066|20
1739348940000|2025-02-12 08:29:00|6066.95|6066.25|6066.45|6065.75|6066.95|6066.25|6066.45|6065.75|22
1739348950000|2025-02-12 08:29:10|6066.7|6066|6066.45|6065.75|6066.7|6066|6066.45|6065.75|11
1739348960000|2025-02-12 08:29:20|6066.7|6066|6067.32|6066.62|6067.32|6066.62|6066.7|6066|29
1739348970000|2025-02-12 08:29:30|6067.45|6066.75|6067.2|6066.5|6067.7|6067|6067.2|6066.5|45
1739348980000|2025-02-12 08:29:40|||||||||3
1739348990000|2025-02-12 08:29:50|||||||||9
1739349000000|2025-02-12 08:30:00|6067.45|6066.75|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|13
1739349010000|2025-02-12 08:30:10|||||||||27
1739349020000|2025-02-12 08:30:20|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|38
1739349030000|2025-02-12 08:30:30|||||||||10
1739349040000|2025-02-12 08:30:40|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|33
1739349050000|2025-02-12 08:30:50|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|12
1739349060000|2025-02-12 08:31:00|6067.95|6067.25|6067.95|6067.25|6068.2|6067.5|6067.95|6067.25|61
1739349070000|2025-02-12 08:31:10|||||||||2
1739349090000|2025-02-12 08:31:30|||||||||3
1739349100000|2025-02-12 08:31:40|||||||||2
1739349110000|2025-02-12 08:31:50|6068.07|6067.37|6067.95|6067.25|6068.07|6067.37|6067.95|6067.25|25
1739349120000|2025-02-12 08:32:00|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|11
1739349130000|2025-02-12 08:32:10|6068.07|6067.37|6068.45|6067.75|6068.45|6067.75|6068.07|6067.37|56
1739349140000|2025-02-12 08:32:20|6068.7|6068|6068.95|6068.25|6069.2|6068.5|6068.7|6068|41
1739349150000|2025-02-12 08:32:30|6069.07|6068.37|6068.95|6068.25|6069.2|6068.5|6068.95|6068.25|21
1739349170000|2025-02-12 08:32:50|||||||||10
1739349180000|2025-02-12 08:33:00|||||||||4
1739349190000|2025-02-12 08:33:10|6068.7|6068|6068.7|6068|6068.7|6068|6068.7|6068|30
1739349200000|2025-02-12 08:33:20|6068.45|6067.75|6068.57|6067.87|6068.7|6068|6068.45|6067.75|85
1739349210000|2025-02-12 08:33:30|6068.45|6067.75|6068.45|6067.75|6068.57|6067.87|6068.45|6067.75|19
1739349220000|2025-02-12 08:33:40|6068.7|6068|6068.7|6068|6068.7|6068|6068.57|6067.87|17
1739349230000|2025-02-12 08:33:50|||||||||1
1739349240000|2025-02-12 08:34:00|6068.82|6068.12|6068.7|6068|6068.95|6068.25|6068.7|6068|25
1739349250000|2025-02-12 08:34:10|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|6
1739349260000|2025-02-12 08:34:20|6069.45|6068.75|6069.7|6069|6069.7|6069|6069.45|6068.75|46
1739349270000|2025-02-12 08:34:30|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|18
1739349280000|2025-02-12 08:34:40|||||||||22
1739349290000|2025-02-12 08:34:50|||||||||16
1739349300000|2025-02-12 08:35:00|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.45|6068.75|18
1739349310000|2025-02-12 08:35:10|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.07|6068.37|40
1739349320000|2025-02-12 08:35:20|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|19
1739349330000|2025-02-12 08:35:30|6069.57|6068.87|6069.45|6068.75|6069.7|6069|6069.45|6068.75|22
1739349340000|2025-02-12 08:35:40|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|14
1739349350000|2025-02-12 08:35:50|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|10
1739349370000|2025-02-12 08:36:10|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|13
1739349380000|2025-02-12 08:36:20|6069.82|6069.12|6069.95|6069.25|6069.95|6069.25|6069.7|6069|12
1739349390000|2025-02-12 08:36:30|6069.7|6069|6069.7|6069|6069.82|6069.12|6069.7|6069|20
1739349400000|2025-02-12 08:36:40|6069.45|6068.75|6069.57|6068.87|6069.7|6069|6069.45|6068.75|23
1739349410000|2025-02-12 08:36:50|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|0
1739349420000|2025-02-12 08:37:00|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|18
1739349430000|2025-02-12 08:37:10|6069.45|6068.75|6069.45|6068.75|6069.7|6069|6069.45|6068.75|17
1739349440000|2025-02-12 08:37:20|6069.2|6068.5|6069.45|6068.75|6069.45|6068.75|6069.2|6068.5|42
1739349460000|2025-02-12 08:37:40|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|8
1739349470000|2025-02-12 08:37:50|||||||||4
1739349480000|2025-02-12 08:38:00|||||||||10
1739349500000|2025-02-12 08:38:20|||||||||13
1739349530000|2025-02-12 08:38:50|6069.45|6068.75|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|37
1739349540000|2025-02-12 08:39:00|||||||||3
1739349550000|2025-02-12 08:39:10|||||||||4
1739349560000|2025-02-12 08:39:20|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|16
1739349570000|2025-02-12 08:39:30|6069.2|6068.5|6068.95|6068.25|6069.2|6068.5|6068.7|6068|41
1739349590000|2025-02-12 08:39:50|||||||||15
1739349600000|2025-02-12 08:40:00|6068.7|6068|6069.2|6068.5|6069.2|6068.5|6068.7|6068|47
1739349610000|2025-02-12 08:40:10|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|6
1739349620000|2025-02-12 08:40:20|6068.7|6068|6068.95|6068.25|6068.95|6068.25|6068.7|6068|17
1739349630000|2025-02-12 08:40:30|6069.2|6068.5|6068.95|6068.25|6069.2|6068.5|6068.95|6068.25|10
1739349640000|2025-02-12 08:40:40|||||||||6
1739349650000|2025-02-12 08:40:50|||||||||9
1739349660000|2025-02-12 08:41:00|6069.2|6068.5|6068.95|6068.25|6069.2|6068.5|6068.95|6068.25|13
1739349670000|2025-02-12 08:41:10|6069.2|6068.5|6068.95|6068.25|6069.2|6068.5|6068.95|6068.25|10
1739349690000|2025-02-12 08:41:30|||||||||2
1739349700000|2025-02-12 08:41:40|6068.7|6068|6068.7|6068|6068.7|6068|6068.7|6068|21
1739349710000|2025-02-12 08:41:50|6068.57|6067.87|6068.45|6067.75|6068.57|6067.87|6068.45|6067.75|39
1739349720000|2025-02-12 08:42:00|6068.7|6068|6068.95|6068.25|6068.95|6068.25|6068.7|6068|15
1739349730000|2025-02-12 08:42:10|6068.7|6068|6068.95|6068.25|6068.95|6068.25|6068.7|6068|12
1739349740000|2025-02-12 08:42:20|6068.7|6068|6068.7|6068|6068.7|6068|6068.7|6068|3
1739349750000|2025-02-12 08:42:30|6068.45|6067.75|6068.32|6067.62|6068.45|6067.75|6068.32|6067.62|27
1739349760000|2025-02-12 08:42:40|6068.45|6067.75|6068.2|6067.5|6068.45|6067.75|6067.95|6067.25|8
1739349770000|2025-02-12 08:42:50|6067.95|6067.25|6068.2|6067.5|6068.2|6067.5|6067.7|6067|20
1739349780000|2025-02-12 08:43:00|6067.95|6067.25|6068.2|6067.5|6068.2|6067.5|6067.95|6067.25|23
1739349790000|2025-02-12 08:43:10|||||||||2
1739349800000|2025-02-12 08:43:20|||||||||1
1739349810000|2025-02-12 08:43:30|6068.32|6067.62|6068.45|6067.75|6068.45|6067.75|6068.32|6067.62|9
1739349820000|2025-02-12 08:43:40|6068.7|6068|6068.57|6067.87|6068.7|6068|6068.57|6067.87|10
1739349830000|2025-02-12 08:43:50|6068.7|6068|6068.45|6067.75|6068.7|6068|6068.45|6067.75|6
1739349840000|2025-02-12 08:44:00|||||||||1
1739349850000|2025-02-12 08:44:10|6068.2|6067.5|6068.45|6067.75|6068.45|6067.75|6068.2|6067.5|14
1739349870000|2025-02-12 08:44:30|||||||||2
1739349880000|2025-02-12 08:44:40|6068.2|6067.5|6067.95|6067.25|6068.2|6067.5|6067.95|6067.25|12
1739349890000|2025-02-12 08:44:50|6068.07|6067.37|6068.2|6067.5|6068.2|6067.5|6068.07|6067.37|5
1739349900000|2025-02-12 08:45:00|6067.95|6067.25|6068.45|6067.75|6068.45|6067.75|6067.95|6067.25|10
1739349910000|2025-02-12 08:45:10|6068.7|6068|6068.7|6068|6068.7|6068|6068.7|6068|17
1739349920000|2025-02-12 08:45:20|6068.2|6067.5|6067.95|6067.25|6068.2|6067.5|6067.95|6067.25|168
1739349930000|2025-02-12 08:45:30|6067.7|6067|6067.95|6067.25|6067.95|6067.25|6067.7|6067|37
1739349940000|2025-02-12 08:45:40|||||||||3
1739349950000|2025-02-12 08:45:50|6067.7|6067|6067.95|6067.25|6067.95|6067.25|6067.7|6067|24
1739349960000|2025-02-12 08:46:00|||||||||2
1739349970000|2025-02-12 08:46:10|6067.82|6067.12|6067.7|6067|6067.95|6067.25|6067.7|6067|21
1739349980000|2025-02-12 08:46:20|6067.45|6066.75|6067.7|6067|6067.7|6067|6067.45|6066.75|7
1739349990000|2025-02-12 08:46:30|6067.57|6066.87|6067.7|6067|6067.7|6067|6067.45|6066.75|3
1739350000000|2025-02-12 08:46:40|6067.45|6066.75|6067.57|6066.87|6067.7|6067|6067.45|6066.75|7
1739350010000|2025-02-12 08:46:50|6067.7|6067|6067.7|6067|6067.7|6067|6067.45|6066.75|16
1739350020000|2025-02-12 08:47:00|6067.57|6066.87|6067.57|6066.87|6067.7|6067|6067.57|6066.87|1
1739350030000|2025-02-12 08:47:10|6067.7|6067|6067.57|6066.87|6067.7|6067|6067.45|6066.75|26
1739350040000|2025-02-12 08:47:20|6067.45|6066.75|6067.57|6066.87|6067.7|6067|6067.45|6066.75|10
1739350050000|2025-02-12 08:47:30|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|0
1739350060000|2025-02-12 08:47:40|||||||||2
1739350070000|2025-02-12 08:47:50|6067.45|6066.75|6067.45|6066.75|6067.57|6066.87|6067.45|6066.75|12
1739350080000|2025-02-12 08:48:00|6067.7|6067|6067.45|6066.75|6067.7|6067|6067.45|6066.75|25
1739350120000|2025-02-12 08:48:40|6067.32|6066.62|6067.32|6066.62|6067.45|6066.75|6067.32|6066.62|18
1739350130000|2025-02-12 08:48:50|6067.45|6066.75|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|7
1739350150000|2025-02-12 08:49:10|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|10
1739350170000|2025-02-12 08:49:30|||||||||1
1739350190000|2025-02-12 08:49:50|6067.7|6067|6067.45|6066.75|6067.7|6067|6067.45|6066.75|24
1739350200000|2025-02-12 08:50:00|6067.57|6066.87|6067.45|6066.75|6067.57|6066.87|6067.45|6066.75|19
1739350210000|2025-02-12 08:50:10|6067.2|6066.5|6067.32|6066.62|6067.45|6066.75|6067.2|6066.5|22
1739350220000|2025-02-12 08:50:20|6067.2|6066.5|6066.95|6066.25|6067.2|6066.5|6066.7|6066|54
1739350230000|2025-02-12 08:50:30|||||||||17
1739350240000|2025-02-12 08:50:40|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|23
1739350250000|2025-02-12 08:50:50|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|2
1739350260000|2025-02-12 08:51:00|||||||||3
1739350280000|2025-02-12 08:51:20|6067.7|6067|6067.95|6067.25|6067.95|6067.25|6067.7|6067|47
1739350290000|2025-02-12 08:51:30|6068.2|6067.5|6068.45|6067.75|6068.45|6067.75|6068.2|6067.5|10
1739350300000|2025-02-12 08:51:40|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|6068.2|6067.5|4
1739350310000|2025-02-12 08:51:50|||||||||17
1739350320000|2025-02-12 08:52:00|6067.95|6067.25|6067.7|6067|6067.95|6067.25|6067.7|6067|30
1739350330000|2025-02-12 08:52:10|6067.95|6067.25|6067.95|6067.25|6067.95|6067.25|6067.82|6067.12|2
1739350340000|2025-02-12 08:52:20|6067.7|6067|6067.95|6067.25|6067.95|6067.25|6067.7|6067|22
1739350350000|2025-02-12 08:52:30|||||||||2
1739350370000|2025-02-12 08:52:50|||||||||15
1739350380000|2025-02-12 08:53:00|6067.82|6067.12|6067.95|6067.25|6067.95|6067.25|6067.45|6066.75|45
1739350390000|2025-02-12 08:53:10|6067.82|6067.12|6067.7|6067|6067.95|6067.25|6067.7|6067|24
1739350400000|2025-02-12 08:53:20|||||||||1
1739350410000|2025-02-12 08:53:30|||||||||2
1739350440000|2025-02-12 08:54:00|||||||||2
1739350470000|2025-02-12 08:54:30|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|7
1739350480000|2025-02-12 08:54:40|6067.2|6066.5|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|28
1739350490000|2025-02-12 08:54:50|6067.32|6066.62|6067.2|6066.5|6067.32|6066.62|6067.2|6066.5|11
1739350500000|2025-02-12 08:55:00|6067.07|6066.37|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|5
1739350510000|2025-02-12 08:55:10|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|15
1739350520000|2025-02-12 08:55:20|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.7|6066|13
1739350530000|2025-02-12 08:55:30|||||||||4
1739350540000|2025-02-12 08:55:40|||||||||17
1739350550000|2025-02-12 08:55:50|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|4
1739350560000|2025-02-12 08:56:00|6066.95|6066.25|6067.2|6066.5|6067.2|6066.5|6066.95|6066.25|14
1739350570000|2025-02-12 08:56:10|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|71
1739350580000|2025-02-12 08:56:20|6066.57|6065.87|6066.45|6065.75|6066.57|6065.87|6066.45|6065.75|42
1739350590000|2025-02-12 08:56:30|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|10
1739350600000|2025-02-12 08:56:40|||||||||1
1739350610000|2025-02-12 08:56:50|6066.45|6065.75|6066.45|6065.75|6066.57|6065.87|6066.45|6065.75|45
1739350620000|2025-02-12 08:57:00|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|19
1739350630000|2025-02-12 08:57:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|37
1739350640000|2025-02-12 08:57:20|||||||||49
1739350660000|2025-02-12 08:57:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|116
1739350680000|2025-02-12 08:58:00|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|22
1739350690000|2025-02-12 08:58:10|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.82|6065.12|6
1739350700000|2025-02-12 08:58:20|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|35
1739350710000|2025-02-12 08:58:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|5
1739350720000|2025-02-12 08:58:40|||||||||1
1739350740000|2025-02-12 08:59:00|6066.32|6065.62|6066.2|6065.5|6066.32|6065.62|6066.2|6065.5|25
1739350750000|2025-02-12 08:59:10|6066.07|6065.37|6066.07|6065.37|6066.2|6065.5|6065.95|6065.25|8
1739350760000|2025-02-12 08:59:20|6065.95|6065.25|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|6
1739350770000|2025-02-12 08:59:30|6066.07|6065.37|6066.2|6065.5|6066.2|6065.5|6066.07|6065.37|3
1739350780000|2025-02-12 08:59:40|||||||||7
1739350790000|2025-02-12 08:59:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|4
1739350800000|2025-02-12 09:00:00|6066.32|6065.62|6064.45|6063.75|6066.32|6065.62|6064.45|6063.75|186
1739350810000|2025-02-12 09:00:10|6064.57|6063.87|6064.45|6063.75|6064.7|6064|6064.45|6063.75|29
1739350820000|2025-02-12 09:00:20|6064.57|6063.87|6064.95|6064.25|6064.95|6064.25|6064.57|6063.87|23
1739350830000|2025-02-12 09:00:30|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6064.95|6064.25|24
1739350850000|2025-02-12 09:00:50|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6064.95|6064.25|39
1739350860000|2025-02-12 09:01:00|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6065.07|6064.37|8
1739350870000|2025-02-12 09:01:10|6065.45|6064.75|6065.2|6064.5|6065.7|6065|6065.2|6064.5|29
1739350880000|2025-02-12 09:01:20|6065.45|6064.75|6064.95|6064.25|6065.45|6064.75|6064.95|6064.25|61
1739350890000|2025-02-12 09:01:30|6065.07|6064.37|6064.95|6064.25|6065.2|6064.5|6064.95|6064.25|55
1739350900000|2025-02-12 09:01:40|6065.2|6064.5|6064.95|6064.25|6065.2|6064.5|6064.95|6064.25|31
1739350910000|2025-02-12 09:01:50|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|23
1739350920000|2025-02-12 09:02:00|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6
1739350930000|2025-02-12 09:02:10|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6064.95|6064.25|20
1739350940000|2025-02-12 09:02:20|||||||||4
1739350950000|2025-02-12 09:02:30|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|18
1739350960000|2025-02-12 09:02:40|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6064.95|6064.25|35
1739350970000|2025-02-12 09:02:50|||||||||3
1739350980000|2025-02-12 09:03:00|6065.45|6064.75|6065.2|6064.5|6065.45|6064.75|6065.2|6064.5|59
1739350990000|2025-02-12 09:03:10|6065.07|6064.37|6064.95|6064.25|6065.07|6064.37|6064.95|6064.25|32
1739351000000|2025-02-12 09:03:20|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|89
1739351010000|2025-02-12 09:03:30|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.2|6063.5|48
1739351020000|2025-02-12 09:03:40|6064.32|6063.62|6064.45|6063.75|6064.45|6063.75|6064.2|6063.5|17
1739351030000|2025-02-12 09:03:50|6064.2|6063.5|6064.45|6063.75|6064.45|6063.75|6064.2|6063.5|20
1739351040000|2025-02-12 09:04:00|6064.7|6064|6064.45|6063.75|6064.7|6064|6064.45|6063.75|34
1739351050000|2025-02-12 09:04:10|6064.57|6063.87|6064.45|6063.75|6064.7|6064|6064.45|6063.75|20
1739351060000|2025-02-12 09:04:20|6064.57|6063.87|6064.45|6063.75|6064.7|6064|6064.45|6063.75|3
1739351070000|2025-02-12 09:04:30|6064.2|6063.5|6063.95|6063.25|6064.2|6063.5|6063.95|6063.25|38
1739351080000|2025-02-12 09:04:40|6063.7|6063|6063.2|6062.5|6063.7|6063|6062.95|6062.25|111
1739351090000|2025-02-12 09:04:50|6063.45|6062.75|6063.7|6063|6063.7|6063|6063.45|6062.75|29
1739351100000|2025-02-12 09:05:00|6063.57|6062.87|6063.45|6062.75|6063.7|6063|6063.45|6062.75|39
1739351110000|2025-02-12 09:05:10|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|14
1739351120000|2025-02-12 09:05:20|6063.32|6062.62|6063.2|6062.5|6063.45|6062.75|6063.2|6062.5|23
1739351130000|2025-02-12 09:05:30|||||||||1
1739351140000|2025-02-12 09:05:40|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|4
1739351150000|2025-02-12 09:05:50|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|18
1739351160000|2025-02-12 09:06:00|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|11
1739351170000|2025-02-12 09:06:10|6062.7|6062|6062.45|6061.75|6062.7|6062|6062.45|6061.75|75
1739351180000|2025-02-12 09:06:20|6062.32|6061.62|6062.2|6061.5|6062.45|6061.75|6062.2|6061.5|26
1739351190000|2025-02-12 09:06:30|6062.45|6061.75|6062.45|6061.75|6062.45|6061.75|6062.2|6061.5|49
1739351200000|2025-02-12 09:06:40|6062.32|6061.62|6061.7|6061|6062.45|6061.75|6061.57|6060.87|124
1739351210000|2025-02-12 09:06:50|6061.57|6060.87|6061.45|6060.75|6061.57|6060.87|6061.45|6060.75|83
1739351220000|2025-02-12 09:07:00|6061.2|6060.5|6060.7|6060|6061.2|6060.5|6060.45|6059.75|90
1739351230000|2025-02-12 09:07:10|||||||||72
1739351240000|2025-02-12 09:07:20|6060.95|6060.25|6060.7|6060|6060.95|6060.25|6060.7|6060|31
1739351250000|2025-02-12 09:07:30|6060.45|6059.75|6060.2|6059.5|6060.45|6059.75|6060.2|6059.5|121
1739351260000|2025-02-12 09:07:40|6059.7|6059|6058.45|6057.75|6059.7|6059|6058.45|6057.75|436
1739351270000|2025-02-12 09:07:50|6058.7|6058|6058.45|6057.75|6058.7|6058|6058.45|6057.75|148
1739351280000|2025-02-12 09:08:00|6058.2|6057.5|6057.2|6056.5|6058.2|6057.5|6057.2|6056.5|176
1739351290000|2025-02-12 09:08:10|6057.32|6056.62|6057.45|6056.75|6057.45|6056.75|6057.32|6056.62|57
1739351300000|2025-02-12 09:08:20|6057.7|6057|6057.45|6056.75|6057.7|6057|6057.2|6056.5|83
1739351310000|2025-02-12 09:08:30|6057.95|6057.25|6058.7|6058|6058.7|6058|6057.95|6057.25|326
1739351320000|2025-02-12 09:08:40|6059.2|6058.5|6059.45|6058.75|6059.7|6059|6059.07|6058.37|90
1739351330000|2025-02-12 09:08:50|6059.7|6059|6059.95|6059.25|6059.95|6059.25|6059.7|6059|49
1739351340000|2025-02-12 09:09:00|6060.07|6059.37|6059.95|6059.25|6060.07|6059.37|6059.95|6059.25|17
1739351350000|2025-02-12 09:09:10|6060.2|6059.5|6060.2|6059.5|6060.2|6059.5|6059.95|6059.25|27
1739351360000|2025-02-12 09:09:20|6060.07|6059.37|6059.7|6059|6060.2|6059.5|6059.7|6059|73
1739351370000|2025-02-12 09:09:30|6059.82|6059.12|6059.95|6059.25|6059.95|6059.25|6059.82|6059.12|67
1739351380000|2025-02-12 09:09:40|6059.7|6059|6059.82|6059.12|6059.95|6059.25|6059.7|6059|20
1739351390000|2025-02-12 09:09:50|6059.95|6059.25|6060.45|6059.75|6060.45|6059.75|6059.95|6059.25|151
1739351400000|2025-02-12 09:10:00|6060.2|6059.5|6059.7|6059|6060.2|6059.5|6059.7|6059|35
1739351410000|2025-02-12 09:10:10|6059.45|6058.75|6060.2|6059.5|6060.2|6059.5|6059.45|6058.75|43
1739351420000|2025-02-12 09:10:20|6059.95|6059.25|6059.95|6059.25|6060.2|6059.5|6059.95|6059.25|88
1739351430000|2025-02-12 09:10:30|6060.2|6059.5|6060.2|6059.5|6060.45|6059.75|6060.2|6059.5|21
1739351440000|2025-02-12 09:10:40|6059.95|6059.25|6059.82|6059.12|6059.95|6059.25|6059.7|6059|30
1739351450000|2025-02-12 09:10:50|6059.95|6059.25|6059.7|6059|6059.95|6059.25|6059.7|6059|16
1739351460000|2025-02-12 09:11:00|6058.2|6057.5|6058.45|6057.75|6058.45|6057.75|6057.95|6057.25|299
1739351470000|2025-02-12 09:11:10|6058.32|6057.62|6058.2|6057.5|6058.45|6057.75|6058.2|6057.5|20
1739351480000|2025-02-12 09:11:20|6057.95|6057.25|6057.7|6057|6057.95|6057.25|6057.45|6056.75|64
1739351490000|2025-02-12 09:11:30|6057.82|6057.12|6057.7|6057|6057.82|6057.12|6057.7|6057|34
1739351500000|2025-02-12 09:11:40|6057.95|6057.25|6058.2|6057.5|6058.2|6057.5|6057.95|6057.25|35
1739351510000|2025-02-12 09:11:50|6058.07|6057.37|6058.45|6057.75|6058.45|6057.75|6058.07|6057.37|60
1739351520000|2025-02-12 09:12:00|6058.7|6058|6058.45|6057.75|6058.7|6058|6058.2|6057.5|52
1739351530000|2025-02-12 09:12:10|6058.32|6057.62|6058.45|6057.75|6058.57|6057.87|6058.32|6057.62|29
1739351540000|2025-02-12 09:12:20|6058.2|6057.5|6058.45|6057.75|6058.45|6057.75|6058.2|6057.5|20
1739351550000|2025-02-12 09:12:30|6058.7|6058|6058.45|6057.75|6058.7|6058|6058.2|6057.5|46
1739351560000|2025-02-12 09:12:40|6058.7|6058|6058.7|6058|6058.7|6058|6058.7|6058|8
1739351570000|2025-02-12 09:12:50|6058.95|6058.25|6058.95|6058.25|6058.95|6058.25|6058.7|6058|29
1739351580000|2025-02-12 09:13:00|6058.82|6058.12|6058.45|6057.75|6058.82|6058.12|6058.2|6057.5|82
1739351590000|2025-02-12 09:13:10|6058.7|6058|6058.7|6058|6058.7|6058|6058.45|6057.75|6
1739351600000|2025-02-12 09:13:20|6058.82|6058.12|6058.95|6058.25|6058.95|6058.25|6058.7|6058|18
1739351610000|2025-02-12 09:13:30|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|17
1739351620000|2025-02-12 09:13:40|6058.95|6058.25|6058.7|6058|6059.07|6058.37|6058.57|6057.87|30
1739351630000|2025-02-12 09:13:50|6058.57|6057.87|6058.7|6058|6058.7|6058|6058.57|6057.87|18
1739351640000|2025-02-12 09:14:00|6058.95|6058.25|6058.7|6058|6058.95|6058.25|6058.45|6057.75|41
1739351650000|2025-02-12 09:14:10|6058.82|6058.12|6058.82|6058.12|6058.95|6058.25|6058.82|6058.12|10
1739351660000|2025-02-12 09:14:20|6058.95|6058.25|6058.7|6058|6058.95|6058.25|6058.45|6057.75|25
1739351670000|2025-02-12 09:14:30|6058.57|6057.87|6058.7|6058|6058.7|6058|6058.57|6057.87|19
1739351680000|2025-02-12 09:14:40|6058.45|6057.75|6058.7|6058|6058.7|6058|6058.45|6057.75|16
1739351690000|2025-02-12 09:14:50|||||||||4
1739351700000|2025-02-12 09:15:00|6058.57|6057.87|6058.45|6057.75|6058.7|6058|6058.2|6057.5|56
1739351710000|2025-02-12 09:15:10|6058.7|6058|6058.95|6058.25|6058.95|6058.25|6058.7|6058|94
1739351720000|2025-02-12 09:15:20|6058.7|6058|6058.95|6058.25|6058.95|6058.25|6058.7|6058|34
1739351730000|2025-02-12 09:15:30|||||||||4
1739351740000|2025-02-12 09:15:40|6059.07|6058.37|6059.45|6058.75|6059.45|6058.75|6059.07|6058.37|40
1739351750000|2025-02-12 09:15:50|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|22
1739351760000|2025-02-12 09:16:00|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6058.95|6058.25|44
1739351770000|2025-02-12 09:16:10|6059.32|6058.62|6059.45|6058.75|6059.45|6058.75|6059.32|6058.62|15
1739351780000|2025-02-12 09:16:20|||||||||13
1739351790000|2025-02-12 09:16:30|6059.2|6058.5|6059.57|6058.87|6059.57|6058.87|6059.2|6058.5|40
1739351800000|2025-02-12 09:16:40|6059.45|6058.75|6058.95|6058.25|6059.45|6058.75|6058.95|6058.25|17
1739351810000|2025-02-12 09:16:50|6058.82|6058.12|6058.7|6058|6058.95|6058.25|6058.7|6058|22
1739351820000|2025-02-12 09:17:00|6058.82|6058.12|6058.7|6058|6058.95|6058.25|6058.7|6058|30
1739351830000|2025-02-12 09:17:10|6058.45|6057.75|6058.7|6058|6058.7|6058|6058.45|6057.75|33
1739351840000|2025-02-12 09:17:20|6058.45|6057.75|6058.2|6057.5|6058.45|6057.75|6058.2|6057.5|34
1739351850000|2025-02-12 09:17:30|6057.95|6057.25|6058.2|6057.5|6058.45|6057.75|6057.95|6057.25|55
1739351860000|2025-02-12 09:17:40|6058.45|6057.75|6058.45|6057.75|6058.45|6057.75|6058.45|6057.75|19
1739351870000|2025-02-12 09:17:50|||||||||1
1739351880000|2025-02-12 09:18:00|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|49
1739351890000|2025-02-12 09:18:10|6058.95|6058.25|6058.7|6058|6058.95|6058.25|6058.7|6058|31
1739351900000|2025-02-12 09:18:20|6058.57|6057.87|6058.45|6057.75|6058.7|6058|6058.45|6057.75|85
1739351910000|2025-02-12 09:18:30|6058.7|6058|6058.7|6058|6058.7|6058|6058.57|6057.87|10
1739351920000|2025-02-12 09:18:40|6058.45|6057.75|6058.2|6057.5|6058.45|6057.75|6058.2|6057.5|32
1739351930000|2025-02-12 09:18:50|6057.95|6057.25|6057.95|6057.25|6057.95|6057.25|6057.95|6057.25|20
1739351940000|2025-02-12 09:19:00|6057.82|6057.12|6057.57|6056.87|6057.82|6057.12|6057.2|6056.5|54
1739351950000|2025-02-12 09:19:10|6057.45|6056.75|6057.7|6057|6057.7|6057|6057.45|6056.75|22
1739351960000|2025-02-12 09:19:20|6057.57|6056.87|6056.95|6056.25|6057.7|6057|6056.95|6056.25|87
1739351970000|2025-02-12 09:19:30|6056.82|6056.12|6056.7|6056|6056.95|6056.25|6056.7|6056|68
1739351980000|2025-02-12 09:19:40|6056.45|6055.75|6055.95|6055.25|6056.45|6055.75|6055.95|6055.25|52
1739351990000|2025-02-12 09:19:50|6055.7|6055|6056.2|6055.5|6056.2|6055.5|6055.7|6055|95
1739352000000|2025-02-12 09:20:00|6056.32|6055.62|6055.45|6054.75|6056.45|6055.75|6055.2|6054.5|271
1739352010000|2025-02-12 09:20:10|6055.32|6054.62|6055.2|6054.5|6055.45|6054.75|6055.2|6054.5|31
1739352020000|2025-02-12 09:20:20|6055.07|6054.37|6054.7|6054|6055.07|6054.37|6054.7|6054|45
1739352030000|2025-02-12 09:20:30|6054.82|6054.12|6054.45|6053.75|6054.82|6054.12|6054.45|6053.75|84
1739352040000|2025-02-12 09:20:40|6054.7|6054|6054.45|6053.75|6054.7|6054|6054.2|6053.5|64
1739352050000|2025-02-12 09:20:50|6054.57|6053.87|6054.57|6053.87|6054.57|6053.87|6054.57|6053.87|21
1739352060000|2025-02-12 09:21:00|6054.7|6054|6055.2|6054.5|6055.45|6054.75|6054.45|6053.75|53
1739352070000|2025-02-12 09:21:10|6055.45|6054.75|6055.45|6054.75|6055.45|6054.75|6055.2|6054.5|32
1739352080000|2025-02-12 09:21:20|6055.32|6054.62|6055.45|6054.75|6055.45|6054.75|6055.32|6054.62|7
1739352090000|2025-02-12 09:21:30|6055.7|6055|6055.95|6055.25|6056.2|6055.5|6055.7|6055|100
1739352100000|2025-02-12 09:21:40|6056.07|6055.37|6056.07|6055.37|6056.07|6055.37|6055.95|6055.25|6
1739352110000|2025-02-12 09:21:50|6056.2|6055.5|6056.2|6055.5|6056.2|6055.5|6055.95|6055.25|10
1739352120000|2025-02-12 09:22:00|6055.95|6055.25|6056.2|6055.5|6056.45|6055.75|6055.95|6055.25|42
1739352130000|2025-02-12 09:22:10|6055.95|6055.25|6055.2|6054.5|6055.95|6055.25|6055.2|6054.5|97
1739352140000|2025-02-12 09:22:20|6054.95|6054.25|6054.2|6053.5|6054.95|6054.25|6054.2|6053.5|34
1739352150000|2025-02-12 09:22:30|6053.95|6053.25|6053.95|6053.25|6054.2|6053.5|6053.95|6053.25|18
1739352160000|2025-02-12 09:22:40|6053.7|6053|6053.7|6053|6053.95|6053.25|6053.7|6053|66
1739352170000|2025-02-12 09:22:50|6053.95|6053.25|6054.2|6053.5|6054.2|6053.5|6053.82|6053.12|41
1739352180000|2025-02-12 09:23:00|6053.95|6053.25|6055.2|6054.5|6055.2|6054.5|6053.95|6053.25|75
1739352190000|2025-02-12 09:23:10|6055.45|6054.75|6055.45|6054.75|6055.45|6054.75|6055.2|6054.5|43
1739352200000|2025-02-12 09:23:20|6055.57|6054.87|6055.2|6054.5|6055.7|6055|6054.95|6054.25|48
1739352210000|2025-02-12 09:23:30|6054.95|6054.25|6055.2|6054.5|6055.32|6054.62|6054.95|6054.25|28
1739352220000|2025-02-12 09:23:40|6055.32|6054.62|6055.45|6054.75|6055.45|6054.75|6055.2|6054.5|18
1739352230000|2025-02-12 09:23:50|6055.2|6054.5|6055.45|6054.75|6055.7|6055|6055.2|6054.5|25
1739352240000|2025-02-12 09:24:00|6055.7|6055|6055.95|6055.25|6055.95|6055.25|6055.45|6054.75|44
1739352250000|2025-02-12 09:24:10|6055.82|6055.12|6055.95|6055.25|6055.95|6055.25|6055.7|6055|8
1739352260000|2025-02-12 09:24:20|6055.7|6055|6056.45|6055.75|6056.7|6056|6055.7|6055|27
1739352270000|2025-02-12 09:24:30|6056.7|6056|6056.82|6056.12|6056.82|6056.12|6056.45|6055.75|76
1739352280000|2025-02-12 09:24:40|6056.95|6056.25|6057.07|6056.37|6057.2|6056.5|6056.95|6056.25|28
1739352290000|2025-02-12 09:24:50|6057.2|6056.5|6057.57|6056.87|6057.57|6056.87|6057.2|6056.5|51
1739352300000|2025-02-12 09:25:00|6057.7|6057|6057.82|6057.12|6057.82|6057.12|6057.45|6056.75|111
1739352310000|2025-02-12 09:25:10|6057.7|6057|6057.95|6057.25|6058.2|6057.5|6057.7|6057|51
1739352320000|2025-02-12 09:25:20|6058.07|6057.37|6057.95|6057.25|6058.07|6057.37|6057.95|6057.25|27
1739352330000|2025-02-12 09:25:30|6058.2|6057.5|6057.95|6057.25|6058.2|6057.5|6057.95|6057.25|23
1739352340000|2025-02-12 09:25:40|6058.2|6057.5|6058.2|6057.5|6058.2|6057.5|6058.2|6057.5|4
1739352350000|2025-02-12 09:25:50|6058.45|6057.75|6058.45|6057.75|6058.45|6057.75|6058.45|6057.75|53
1739352360000|2025-02-12 09:26:00|6058.2|6057.5|6058.2|6057.5|6058.2|6057.5|6058.2|6057.5|50
1739352370000|2025-02-12 09:26:10|6057.95|6057.25|6057.7|6057|6057.95|6057.25|6057.7|6057|24
1739352380000|2025-02-12 09:26:20|6057.57|6056.87|6057.7|6057|6057.7|6057|6057.45|6056.75|24
1739352400000|2025-02-12 09:26:40|6057.95|6057.25|6057.7|6057|6057.95|6057.25|6057.7|6057|20
1739352410000|2025-02-12 09:26:50|6057.82|6057.12|6057.45|6056.75|6057.82|6057.12|6057.45|6056.75|11
1739352420000|2025-02-12 09:27:00|6057.2|6056.5|6057.45|6056.75|6057.57|6056.87|6057.2|6056.5|8
1739352430000|2025-02-12 09:27:10|6057.2|6056.5|6057.95|6057.25|6057.95|6057.25|6057.2|6056.5|26
1739352440000|2025-02-12 09:27:20|6057.7|6057|6057.7|6057|6057.7|6057|6057.7|6057|8
1739352450000|2025-02-12 09:27:30|6057.95|6057.25|6057.95|6057.25|6057.95|6057.25|6057.95|6057.25|15
1739352460000|2025-02-12 09:27:40|6057.82|6057.12|6057.7|6057|6057.95|6057.25|6057.7|6057|25
1739352470000|2025-02-12 09:27:50|6057.82|6057.12|6057.7|6057|6057.82|6057.12|6057.7|6057|16
1739352480000|2025-02-12 09:28:00|6057.45|6056.75|6057.7|6057|6057.7|6057|6057.45|6056.75|16
1739352490000|2025-02-12 09:28:10|6057.82|6057.12|6057.95|6057.25|6058.2|6057.5|6057.7|6057|24
1739352500000|2025-02-12 09:28:20|6057.7|6057|6057.7|6057|6057.82|6057.12|6057.7|6057|10
1739352510000|2025-02-12 09:28:30|6057.82|6057.12|6057.95|6057.25|6057.95|6057.25|6057.7|6057|12
1739352520000|2025-02-12 09:28:40|6058.07|6057.37|6057.95|6057.25|6058.2|6057.5|6057.95|6057.25|12
1739352530000|2025-02-12 09:28:50|6057.82|6057.12|6057.45|6056.75|6057.82|6057.12|6057.2|6056.5|44
1739352540000|2025-02-12 09:29:00|6057.2|6056.5|6057.45|6056.75|6057.45|6056.75|6057.2|6056.5|40
1739352550000|2025-02-12 09:29:10|||||||||7
1739352560000|2025-02-12 09:29:20|6057.2|6056.5|6057.7|6057|6058.07|6057.37|6056.95|6056.25|260
1739352570000|2025-02-12 09:29:30|6057.95|6057.25|6058.2|6057.5|6058.2|6057.5|6057.95|6057.25|22
1739352580000|2025-02-12 09:29:40|6057.95|6057.25|6058.2|6057.5|6058.2|6057.5|6057.95|6057.25|47
1739352590000|2025-02-12 09:29:50|6057.95|6057.25|6057.95|6057.25|6057.95|6057.25|6057.82|6057.12|13
1739352600000|2025-02-12 09:30:00|6058.2|6057.5|6058.2|6057.5|6058.2|6057.5|6057.95|6057.25|28
1739352610000|2025-02-12 09:30:10|6058.45|6057.75|6058.45|6057.75|6058.45|6057.75|6058.2|6057.5|22
1739352620000|2025-02-12 09:30:20|6058.57|6057.87|6058.95|6058.25|6058.95|6058.25|6058.2|6057.5|23
1739352630000|2025-02-12 09:30:30|6058.7|6058|6058.7|6058|6058.7|6058|6058.7|6058|7
1739352640000|2025-02-12 09:30:40|6058.57|6057.87|6058.07|6057.37|6058.57|6057.87|6058.07|6057.37|34
1739352650000|2025-02-12 09:30:50|6057.95|6057.25|6058.07|6057.37|6058.2|6057.5|6057.95|6057.25|13
1739352660000|2025-02-12 09:31:00|6057.95|6057.25|6057.95|6057.25|6058.07|6057.37|6057.95|6057.25|1
1739352670000|2025-02-12 09:31:10|6058.45|6057.75|6058.7|6058|6058.7|6058|6058.45|6057.75|7
1739352680000|2025-02-12 09:31:20|6058.82|6058.12|6059.2|6058.5|6059.45|6058.75|6058.82|6058.12|55
1739352690000|2025-02-12 09:31:30|6059.45|6058.75|6058.95|6058.25|6059.45|6058.75|6058.95|6058.25|30
1739352700000|2025-02-12 09:31:40|6059.07|6058.37|6058.95|6058.25|6059.07|6058.37|6058.95|6058.25|4
1739352710000|2025-02-12 09:31:50|6058.7|6058|6058.7|6058|6058.7|6058|6058.7|6058|14
1739352720000|2025-02-12 09:32:00|6058.45|6057.75|6058.95|6058.25|6058.95|6058.25|6058.45|6057.75|25
1739352730000|2025-02-12 09:32:10|6058.7|6058|6058.95|6058.25|6058.95|6058.25|6058.7|6058|27
1739352740000|2025-02-12 09:32:20|6059.07|6058.37|6059.2|6058.5|6059.2|6058.5|6059.07|6058.37|12
1739352750000|2025-02-12 09:32:30|6058.95|6058.25|6058.95|6058.25|6058.95|6058.25|6058.82|6058.12|27
1739352760000|2025-02-12 09:32:40|6058.82|6058.12|6058.7|6058|6058.82|6058.12|6058.45|6057.75|13
1739352770000|2025-02-12 09:32:50|6058.95|6058.25|6058.95|6058.25|6058.95|6058.25|6058.95|6058.25|5
1739352780000|2025-02-12 09:33:00|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|16
1739352790000|2025-02-12 09:33:10|||||||||7
1739352800000|2025-02-12 09:33:20|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|10
1739352810000|2025-02-12 09:33:30|6059.7|6059|6059.7|6059|6059.82|6059.12|6059.7|6059|7
1739352820000|2025-02-12 09:33:40|6059.57|6058.87|6059.45|6058.75|6059.57|6058.87|6059.45|6058.75|16
1739352830000|2025-02-12 09:33:50|||||||||4
1739352840000|2025-02-12 09:34:00|6059.32|6058.62|6059.45|6058.75|6059.45|6058.75|6059.2|6058.5|27
1739352850000|2025-02-12 09:34:10|6059.2|6058.5|6059.07|6058.37|6059.45|6058.75|6058.95|6058.25|48
1739352860000|2025-02-12 09:34:20|6058.95|6058.25|6059.2|6058.5|6059.2|6058.5|6058.95|6058.25|7
1739352870000|2025-02-12 09:34:30|6058.95|6058.25|6058.7|6058|6058.95|6058.25|6058.7|6058|10
1739352880000|2025-02-12 09:34:40|||||||||8
1739352890000|2025-02-12 09:34:50|6058.57|6057.87|6058.7|6058|6058.7|6058|6058.45|6057.75|7
1739352900000|2025-02-12 09:35:00|6058.95|6058.25|6059.07|6058.37|6059.07|6058.37|6058.95|6058.25|31
1739352910000|2025-02-12 09:35:10|6058.95|6058.25|6058.7|6058|6059.07|6058.37|6058.7|6058|38
1739352920000|2025-02-12 09:35:20|6058.95|6058.25|6058.95|6058.25|6059.07|6058.37|6058.95|6058.25|15
1739352930000|2025-02-12 09:35:30|6059.2|6058.5|6059.7|6059|6059.7|6059|6059.2|6058.5|27
1739352940000|2025-02-12 09:35:40|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|20
1739352950000|2025-02-12 09:35:50|6059.2|6058.5|6059.07|6058.37|6059.2|6058.5|6058.95|6058.25|18
1739352960000|2025-02-12 09:36:00|6058.95|6058.25|6059.2|6058.5|6059.2|6058.5|6058.95|6058.25|18
1739352970000|2025-02-12 09:36:10|6059.45|6058.75|6059.57|6058.87|6059.57|6058.87|6059.2|6058.5|7
1739352980000|2025-02-12 09:36:20|6059.7|6059|6059.45|6058.75|6059.7|6059|6059.45|6058.75|1
1739352990000|2025-02-12 09:36:30|6059.7|6059|6059.7|6059|6059.7|6059|6059.45|6058.75|16
1739353000000|2025-02-12 09:36:40|6059.57|6058.87|6059.45|6058.75|6059.57|6058.87|6059.45|6058.75|17
1739353010000|2025-02-12 09:36:50|6059.7|6059|6059.7|6059|6059.82|6059.12|6059.7|6059|18
1739353020000|2025-02-12 09:37:00|6059.95|6059.25|6059.95|6059.25|6059.95|6059.25|6059.95|6059.25|25
1739353030000|2025-02-12 09:37:10|6059.7|6059|6059.57|6058.87|6059.7|6059|6059.57|6058.87|26
1739353040000|2025-02-12 09:37:20|6059.45|6058.75|6059.45|6058.75|6059.57|6058.87|6059.32|6058.62|5
1739353050000|2025-02-12 09:37:30|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|10
1739353070000|2025-02-12 09:37:50|6059.45|6058.75|6059.32|6058.62|6059.45|6058.75|6059.2|6058.5|26
1739353080000|2025-02-12 09:38:00|6059.45|6058.75|6059.7|6059|6059.7|6059|6059.45|6058.75|4
1739353090000|2025-02-12 09:38:10|||||||||1
1739353100000|2025-02-12 09:38:20|6059.45|6058.75|6059.7|6059|6059.7|6059|6059.45|6058.75|6
1739353110000|2025-02-12 09:38:30|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6059.32|6058.62|7
1739353120000|2025-02-12 09:38:40|6059.7|6059|6059.45|6058.75|6059.7|6059|6059.45|6058.75|6
1739353130000|2025-02-12 09:38:50|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|10
1739353140000|2025-02-12 09:39:00|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6059.2|6058.5|22
1739353150000|2025-02-12 09:39:10|6059.7|6059|6059.45|6058.75|6059.7|6059|6059.45|6058.75|5
1739353160000|2025-02-12 09:39:20|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|5
1739353170000|2025-02-12 09:39:30|6059.57|6058.87|6059.57|6058.87|6059.7|6059|6059.45|6058.75|11
1739353180000|2025-02-12 09:39:40|6059.45|6058.75|6059.57|6058.87|6059.7|6059|6059.45|6058.75|19
1739353190000|2025-02-12 09:39:50|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|2
1739353200000|2025-02-12 09:40:00|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|161
1739353210000|2025-02-12 09:40:10|6060.2|6059.5|6060.2|6059.5|6060.2|6059.5|6060.2|6059.5|6
1739353230000|2025-02-12 09:40:30|6060.45|6059.75|6060.7|6060|6060.7|6060|6060.45|6059.75|10
1739353240000|2025-02-12 09:40:40|6060.95|6060.25|6061.2|6060.5|6061.2|6060.5|6060.95|6060.25|59
1739353250000|2025-02-12 09:40:50|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|32
1739353260000|2025-02-12 09:41:00|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|29
1739353270000|2025-02-12 09:41:10|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|8
1739353290000|2025-02-12 09:41:30|6060.7|6060|6060.95|6060.25|6060.95|6060.25|6060.7|6060|68
1739353300000|2025-02-12 09:41:40|6061.2|6060.5|6060.95|6060.25|6061.2|6060.5|6060.95|6060.25|17
1739353310000|2025-02-12 09:41:50|||||||||6
1739353320000|2025-02-12 09:42:00|6061.2|6060.5|6061.45|6060.75|6061.45|6060.75|6061.2|6060.5|20
1739353330000|2025-02-12 09:42:10|6061.2|6060.5|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|13
1739353340000|2025-02-12 09:42:20|6061.45|6060.75|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|17
1739353350000|2025-02-12 09:42:30|6061.45|6060.75|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|51
1739353360000|2025-02-12 09:42:40|6061.45|6060.75|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|15
1739353370000|2025-02-12 09:42:50|6061.45|6060.75|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|13
1739353380000|2025-02-12 09:43:00|||||||||17
1739353390000|2025-02-12 09:43:10|||||||||4
1739353400000|2025-02-12 09:43:20|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|10
1739353410000|2025-02-12 09:43:30|6061.07|6060.37|6060.95|6060.25|6061.07|6060.37|6060.95|6060.25|13
1739353420000|2025-02-12 09:43:40|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|5
1739353440000|2025-02-12 09:44:00|6061.07|6060.37|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|15
1739353450000|2025-02-12 09:44:10|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|4
1739353460000|2025-02-12 09:44:20|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|55
1739353480000|2025-02-12 09:44:40|||||||||15
1739353490000|2025-02-12 09:44:50|||||||||1
1739353500000|2025-02-12 09:45:00|6060.95|6060.25|6060.95|6060.25|6061.2|6060.5|6060.95|6060.25|7
1739353510000|2025-02-12 09:45:10|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|1
1739353520000|2025-02-12 09:45:20|6060.7|6060|6060.95|6060.25|6060.95|6060.25|6060.7|6060|64
1739353530000|2025-02-12 09:45:30|6060.82|6060.12|6060.82|6060.12|6060.95|6060.25|6060.82|6060.12|9
1739353540000|2025-02-12 09:45:40|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|0
1739353550000|2025-02-12 09:45:50|6060.7|6060|6060.82|6060.12|6060.95|6060.25|6060.7|6060|13
1739353560000|2025-02-12 09:46:00|6060.7|6060|6060.7|6060|6060.7|6060|6060.45|6059.75|10
1739353570000|2025-02-12 09:46:10|6060.57|6059.87|6060.7|6060|6060.7|6060|6060.57|6059.87|14
1739353580000|2025-02-12 09:46:20|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|9
1739353590000|2025-02-12 09:46:30|6060.82|6060.12|6060.95|6060.25|6060.95|6060.25|6060.82|6060.12|5
1739353600000|2025-02-12 09:46:40|||||||||3
1739353610000|2025-02-12 09:46:50|||||||||13
1739353620000|2025-02-12 09:47:00|6060.82|6060.12|6060.7|6060|6060.82|6060.12|6060.7|6060|5
1739353630000|2025-02-12 09:47:10|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|8
1739353640000|2025-02-12 09:47:20|6060.7|6060|6060.95|6060.25|6060.95|6060.25|6060.7|6060|42
1739353650000|2025-02-12 09:47:30|6061.07|6060.37|6061.45|6060.75|6061.45|6060.75|6061.07|6060.37|4
1739353660000|2025-02-12 09:47:40|||||||||6
1739353670000|2025-02-12 09:47:50|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|10
1739353680000|2025-02-12 09:48:00|6061.07|6060.37|6060.95|6060.25|6061.07|6060.37|6060.95|6060.25|11
1739353690000|2025-02-12 09:48:10|6061.07|6060.37|6060.95|6060.25|6061.07|6060.37|6060.95|6060.25|6
1739353700000|2025-02-12 09:48:20|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6060.95|6060.25|11
1739353710000|2025-02-12 09:48:30|6060.95|6060.25|6060.7|6060|6060.95|6060.25|6060.7|6060|31
1739353720000|2025-02-12 09:48:40|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|20
1739353730000|2025-02-12 09:48:50|6060.7|6060|6060.45|6059.75|6060.7|6060|6060.45|6059.75|10
1739353740000|2025-02-12 09:49:00|6060.2|6059.5|6060.45|6059.75|6060.45|6059.75|6060.2|6059.5|60
1739353750000|2025-02-12 09:49:10|6060.07|6059.37|6060.2|6059.5|6060.2|6059.5|6059.95|6059.25|47
1739353760000|2025-02-12 09:49:20|6059.95|6059.25|6059.95|6059.25|6059.95|6059.25|6059.95|6059.25|7
1739353770000|2025-02-12 09:49:30|||||||||24
1739353780000|2025-02-12 09:49:40|6059.82|6059.12|6059.95|6059.25|6059.95|6059.25|6059.82|6059.12|22
1739353790000|2025-02-12 09:49:50|6059.82|6059.12|6059.82|6059.12|6059.95|6059.25|6059.82|6059.12|17
1739353800000|2025-02-12 09:50:00|6059.95|6059.25|6060.07|6059.37|6060.2|6059.5|6059.95|6059.25|48
1739353810000|2025-02-12 09:50:10|6060.2|6059.5|6060.2|6059.5|6060.2|6059.5|6060.2|6059.5|3
1739353820000|2025-02-12 09:50:20|6060.07|6059.37|6060.32|6059.62|6060.32|6059.62|6059.95|6059.25|4
1739353830000|2025-02-12 09:50:30|6060.45|6059.75|6060.95|6060.25|6060.95|6060.25|6060.45|6059.75|7
1739353840000|2025-02-12 09:50:40|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|13
1739353850000|2025-02-12 09:50:50|6061.32|6060.62|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|8
1739353860000|2025-02-12 09:51:00|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|11
1739353870000|2025-02-12 09:51:10|6061.2|6060.5|6060.95|6060.25|6061.2|6060.5|6060.95|6060.25|6
1739353880000|2025-02-12 09:51:20|6061.2|6060.5|6060.95|6060.25|6061.2|6060.5|6060.95|6060.25|11
1739353890000|2025-02-12 09:51:30|6060.82|6060.12|6060.7|6060|6060.95|6060.25|6060.7|6060|10
1739353900000|2025-02-12 09:51:40|||||||||1
1739353910000|2025-02-12 09:51:50|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|14
1739353920000|2025-02-12 09:52:00|6060.32|6059.62|6060.45|6059.75|6060.45|6059.75|6060.2|6059.5|7
1739353950000|2025-02-12 09:52:30|6060.7|6060|6060.7|6060|6060.7|6060|6060.57|6059.87|7
1739353960000|2025-02-12 09:52:40|||||||||1
1739353970000|2025-02-12 09:52:50|6061.07|6060.37|6061.45|6060.75|6061.45|6060.75|6061.07|6060.37|67
1739353980000|2025-02-12 09:53:00|6061.7|6061|6061.95|6061.25|6061.95|6061.25|6061.7|6061|32
1739353990000|2025-02-12 09:53:10|6062.2|6061.5|6061.95|6061.25|6062.2|6061.5|6061.95|6061.25|31
1739354000000|2025-02-12 09:53:20|6061.7|6061|6060.95|6060.25|6061.7|6061|6060.95|6060.25|107
1739354010000|2025-02-12 09:53:30|6060.82|6060.12|6060.95|6060.25|6060.95|6060.25|6060.82|6060.12|7
1739354020000|2025-02-12 09:53:40|6060.7|6060|6060.45|6059.75|6060.7|6060|6060.45|6059.75|7
1739354030000|2025-02-12 09:53:50|6060.7|6060|6060.95|6060.25|6060.95|6060.25|6060.7|6060|64
1739354040000|2025-02-12 09:54:00|||||||||1
1739354060000|2025-02-12 09:54:20|||||||||8
1739354080000|2025-02-12 09:54:40|6060.82|6060.12|6061.2|6060.5|6061.45|6060.75|6060.82|6060.12|41
1739354090000|2025-02-12 09:54:50|6061.32|6060.62|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|8
1739354100000|2025-02-12 09:55:00|6061.07|6060.37|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|4
1739354110000|2025-02-12 09:55:10|||||||||8
1739354120000|2025-02-12 09:55:20|6060.95|6060.25|6061.2|6060.5|6061.2|6060.5|6060.95|6060.25|14
1739354140000|2025-02-12 09:55:40|6061.07|6060.37|6060.95|6060.25|6061.07|6060.37|6060.95|6060.25|12
1739354150000|2025-02-12 09:55:50|6061.2|6060.5|6061.07|6060.37|6061.2|6060.5|6060.95|6060.25|12
1739354160000|2025-02-12 09:56:00|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|0
1739354170000|2025-02-12 09:56:10|6060.82|6060.12|6060.95|6060.25|6061.2|6060.5|6060.7|6060|89
1739354180000|2025-02-12 09:56:20|6060.7|6060|6060.82|6060.12|6060.82|6060.12|6060.7|6060|11
1739354190000|2025-02-12 09:56:30|6060.7|6060|6060.7|6060|6060.82|6060.12|6060.7|6060|8
1739354200000|2025-02-12 09:56:40|||||||||7
1739354220000|2025-02-12 09:57:00|||||||||1
1739354230000|2025-02-12 09:57:10|6060.57|6059.87|6060.7|6060|6060.7|6060|6060.57|6059.87|18
1739354240000|2025-02-12 09:57:20|6060.45|6059.75|6060.2|6059.5|6060.45|6059.75|6060.2|6059.5|40
1739354250000|2025-02-12 09:57:30|||||||||2
1739354260000|2025-02-12 09:57:40|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|14
1739354270000|2025-02-12 09:57:50|6060.32|6059.62|6060.45|6059.75|6060.45|6059.75|6060.2|6059.5|7
1739354280000|2025-02-12 09:58:00|||||||||5
1739354290000|2025-02-12 09:58:10|6060.57|6059.87|6060.45|6059.75|6060.7|6060|6060.45|6059.75|13
1739354300000|2025-02-12 09:58:20|6060.7|6060|6060.07|6059.37|6060.7|6060|6060.07|6059.37|20
1739354310000|2025-02-12 09:58:30|6060.2|6059.5|6060.2|6059.5|6060.2|6059.5|6060.07|6059.37|11
1739354320000|2025-02-12 09:58:40|||||||||2
1739354330000|2025-02-12 09:58:50|6060.7|6060|6060.7|6060|6060.82|6060.12|6060.57|6059.87|56
1739354340000|2025-02-12 09:59:00|6060.45|6059.75|6060.7|6060|6060.7|6060|6060.45|6059.75|23
1739354350000|2025-02-12 09:59:10|6060.82|6060.12|6060.82|6060.12|6060.82|6060.12|6060.82|6060.12|2
1739354360000|2025-02-12 09:59:20|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.7|6060|27
1739354370000|2025-02-12 09:59:30|6060.7|6060|6060.7|6060|6060.95|6060.25|6060.57|6059.87|15
1739354390000|2025-02-12 09:59:50|6060.57|6059.87|6060.57|6059.87|6060.7|6060|6060.45|6059.75|12
1739354400000|2025-02-12 10:00:00|6060.45|6059.75|6059.45|6058.75|6060.45|6059.75|6059.07|6058.37|169
1739354410000|2025-02-12 10:00:10|6059.7|6059|6059.45|6058.75|6059.7|6059|6059.45|6058.75|25
1739354420000|2025-02-12 10:00:20|6059.7|6059|6060.2|6059.5|6060.2|6059.5|6059.7|6059|85
1739354430000|2025-02-12 10:00:30|6059.95|6059.25|6060.2|6059.5|6060.2|6059.5|6059.95|6059.25|8
1739354440000|2025-02-12 10:00:40|||||||||20
1739354450000|2025-02-12 10:00:50|6060.45|6059.75|6060.07|6059.37|6060.45|6059.75|6059.95|6059.25|78
1739354460000|2025-02-12 10:01:00|6060.2|6059.5|6060.2|6059.5|6060.45|6059.75|6060.2|6059.5|21
1739354480000|2025-02-12 10:01:20|6060.32|6059.62|6060.2|6059.5|6060.32|6059.62|6060.2|6059.5|11
1739354490000|2025-02-12 10:01:30|6060.07|6059.37|6059.95|6059.25|6060.2|6059.5|6059.95|6059.25|11
1739354500000|2025-02-12 10:01:40|6059.7|6059|6059.45|6058.75|6059.7|6059|6059.45|6058.75|9
1739354510000|2025-02-12 10:01:50|6059.2|6058.5|6059.45|6058.75|6059.45|6058.75|6059.2|6058.5|44
1739354520000|2025-02-12 10:02:00|6059.2|6058.5|6059.45|6058.75|6059.45|6058.75|6059.2|6058.5|17
1739354530000|2025-02-12 10:02:10|6059.32|6058.62|6059.32|6058.62|6059.45|6058.75|6059.32|6058.62|3
1739354540000|2025-02-12 10:02:20|6059.45|6058.75|6059.7|6059|6059.7|6059|6059.32|6058.62|17
1739354550000|2025-02-12 10:02:30|6059.82|6059.12|6059.95|6059.25|6059.95|6059.25|6059.82|6059.12|2
1739354570000|2025-02-12 10:02:50|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|11
1739354580000|2025-02-12 10:03:00|6059.95|6059.25|6059.45|6058.75|6059.95|6059.25|6059.45|6058.75|11
1739354590000|2025-02-12 10:03:10|6059.57|6058.87|6059.45|6058.75|6059.7|6059|6059.45|6058.75|22
1739354600000|2025-02-12 10:03:20|||||||||1
1739354610000|2025-02-12 10:03:30|6059.32|6058.62|6059.45|6058.75|6059.45|6058.75|6059.32|6058.62|5
1739354620000|2025-02-12 10:03:40|6059.32|6058.62|6059.45|6058.75|6059.45|6058.75|6059.32|6058.62|19
1739354630000|2025-02-12 10:03:50|6059.7|6059|6059.7|6059|6059.82|6059.12|6059.7|6059|15
1739354640000|2025-02-12 10:04:00|6059.82|6059.12|6059.82|6059.12|6059.95|6059.25|6059.82|6059.12|1
1739354650000|2025-02-12 10:04:10|6059.7|6059|6059.7|6059|6059.82|6059.12|6059.7|6059|0
1739354660000|2025-02-12 10:04:20|6059.82|6059.12|6059.7|6059|6059.82|6059.12|6059.7|6059|2
1739354670000|2025-02-12 10:04:30|6059.45|6058.75|6059.45|6058.75|6059.57|6058.87|6059.45|6058.75|10
1739354680000|2025-02-12 10:04:40|6059.57|6058.87|6059.7|6059|6059.7|6059|6059.57|6058.87|0
1739354700000|2025-02-12 10:05:00|||||||||1
1739354710000|2025-02-12 10:05:10|6059.95|6059.25|6059.95|6059.25|6059.95|6059.25|6059.7|6059|9
1739354720000|2025-02-12 10:05:20|6060.07|6059.37|6059.95|6059.25|6060.2|6059.5|6059.95|6059.25|4
1739354730000|2025-02-12 10:05:30|||||||||1
1739354740000|2025-02-12 10:05:40|6059.82|6059.12|6059.95|6059.25|6059.95|6059.25|6059.7|6059|11
1739354750000|2025-02-12 10:05:50|||||||||3
1739354760000|2025-02-12 10:06:00|6059.7|6059|6059.45|6058.75|6059.7|6059|6059.45|6058.75|4
1739354770000|2025-02-12 10:06:10|||||||||8
1739354780000|2025-02-12 10:06:20|6059.57|6058.87|6059.57|6058.87|6059.57|6058.87|6059.57|6058.87|4
1739354790000|2025-02-12 10:06:30|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|2
1739354800000|2025-02-12 10:06:40|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|13
1739354810000|2025-02-12 10:06:50|6059.7|6059|6059.32|6058.62|6059.7|6059|6059.32|6058.62|58
1739354820000|2025-02-12 10:07:00|6059.2|6058.5|6058.95|6058.25|6059.32|6058.62|6058.95|6058.25|11
1739354830000|2025-02-12 10:07:10|6059.2|6058.5|6059.45|6058.75|6059.7|6059|6059.2|6058.5|102
1739354840000|2025-02-12 10:07:20|6059.57|6058.87|6059.95|6059.25|6059.95|6059.25|6059.57|6058.87|8
1739354850000|2025-02-12 10:07:30|6060.07|6059.37|6059.95|6059.25|6060.07|6059.37|6059.95|6059.25|5
1739354860000|2025-02-12 10:07:40|6060.07|6059.37|6060.07|6059.37|6060.07|6059.37|6059.95|6059.25|8
1739354870000|2025-02-12 10:07:50|6059.95|6059.25|6060.07|6059.37|6060.2|6059.5|6059.95|6059.25|8
1739354880000|2025-02-12 10:08:00|6060.2|6059.5|6059.95|6059.25|6060.2|6059.5|6059.95|6059.25|12
1739354890000|2025-02-12 10:08:10|||||||||2
1739354910000|2025-02-12 10:08:30|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|26
1739354920000|2025-02-12 10:08:40|6059.95|6059.25|6060.2|6059.5|6060.2|6059.5|6059.95|6059.25|13
1739354930000|2025-02-12 10:08:50|6059.95|6059.25|6059.95|6059.25|6059.95|6059.25|6059.95|6059.25|7
1739354940000|2025-02-12 10:09:00|6059.7|6059|6059.95|6059.25|6059.95|6059.25|6059.7|6059|7
1739354950000|2025-02-12 10:09:10|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|8
1739354960000|2025-02-12 10:09:20|6059.82|6059.12|6059.82|6059.12|6059.95|6059.25|6059.7|6059|11
1739354970000|2025-02-12 10:09:30|6059.95|6059.25|6059.7|6059|6059.95|6059.25|6059.7|6059|8
1739354980000|2025-02-12 10:09:40|6059.45|6058.75|6059.45|6058.75|6059.57|6058.87|6059.45|6058.75|5
1739354990000|2025-02-12 10:09:50|||||||||5
1739355000000|2025-02-12 10:10:00|6059.32|6058.62|6059.45|6058.75|6059.57|6058.87|6059.2|6058.5|21
1739355010000|2025-02-12 10:10:10|6059.57|6058.87|6059.45|6058.75|6059.7|6059|6059.45|6058.75|2
1739355020000|2025-02-12 10:10:20|6059.7|6059|6059.7|6059|6059.7|6059|6059.57|6058.87|6
1739355030000|2025-02-12 10:10:30|6059.2|6058.5|6059.07|6058.37|6059.2|6058.5|6058.7|6058|42
1739355040000|2025-02-12 10:10:40|6058.95|6058.25|6058.95|6058.25|6058.95|6058.25|6058.95|6058.25|3
1739355050000|2025-02-12 10:10:50|6058.7|6058|6058.32|6057.62|6058.7|6058|6058.32|6057.62|24
1739355060000|2025-02-12 10:11:00|6058.45|6057.75|6058.2|6057.5|6058.7|6058|6058.2|6057.5|30
1739355070000|2025-02-12 10:11:10|6057.95|6057.25|6057.95|6057.25|6058.2|6057.5|6057.95|6057.25|39
1739355080000|2025-02-12 10:11:20|6058.07|6057.37|6057.95|6057.25|6058.2|6057.5|6057.95|6057.25|4
1739355090000|2025-02-12 10:11:30|6058.2|6057.5|6058.2|6057.5|6058.2|6057.5|6057.95|6057.25|15
1739355100000|2025-02-12 10:11:40|6058.45|6057.75|6059.2|6058.5|6059.2|6058.5|6058.45|6057.75|48
1739355110000|2025-02-12 10:11:50|6059.07|6058.37|6059.32|6058.62|6059.32|6058.62|6058.82|6058.12|27
1739355120000|2025-02-12 10:12:00|6059.45|6058.75|6059.45|6058.75|6059.7|6059|6059.32|6058.62|12
1739355130000|2025-02-12 10:12:10|6059.57|6058.87|6059.2|6058.5|6059.57|6058.87|6059.2|6058.5|6
1739355140000|2025-02-12 10:12:20|6059.07|6058.37|6058.95|6058.25|6059.07|6058.37|6058.95|6058.25|29
1739355150000|2025-02-12 10:12:30|||||||||1
1739355160000|2025-02-12 10:12:40|6058.7|6058|6058.7|6058|6058.7|6058|6058.7|6058|9
1739355170000|2025-02-12 10:12:50|6058.45|6057.75|6058.2|6057.5|6058.45|6057.75|6058.2|6057.5|9
1739355180000|2025-02-12 10:13:00|6058.45|6057.75|6058.95|6058.25|6058.95|6058.25|6058.45|6057.75|44
1739355190000|2025-02-12 10:13:10|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6059.07|6058.37|5
1739355200000|2025-02-12 10:13:20|6059.32|6058.62|6059.45|6058.75|6059.45|6058.75|6059.32|6058.62|8
1739355210000|2025-02-12 10:13:30|||||||||6
1739355220000|2025-02-12 10:13:40|6059.2|6058.5|6059.45|6058.75|6059.45|6058.75|6059.2|6058.5|12
1739355230000|2025-02-12 10:13:50|6059.7|6059|6059.45|6058.75|6059.7|6059|6059.45|6058.75|19
1739355240000|2025-02-12 10:14:00|6059.57|6058.87|6059.45|6058.75|6059.57|6058.87|6059.45|6058.75|0
1739355250000|2025-02-12 10:14:10|6059.2|6058.5|6059.45|6058.75|6059.45|6058.75|6059.2|6058.5|12
1739355260000|2025-02-12 10:14:20|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|4
1739355270000|2025-02-12 10:14:30|6059.82|6059.12|6059.7|6059|6059.82|6059.12|6059.7|6059|1
1739355280000|2025-02-12 10:14:40|6059.82|6059.12|6059.7|6059|6059.82|6059.12|6059.7|6059|3
1739355290000|2025-02-12 10:14:50|6059.82|6059.12|6059.82|6059.12|6059.82|6059.12|6059.7|6059|0
1739355300000|2025-02-12 10:15:00|6059.95|6059.25|6059.7|6059|6059.95|6059.25|6059.7|6059|12
1739355310000|2025-02-12 10:15:10|6059.82|6059.12|6059.82|6059.12|6059.82|6059.12|6059.82|6059.12|11
1739355320000|2025-02-12 10:15:20|6059.95|6059.25|6059.45|6058.75|6059.95|6059.25|6059.45|6058.75|11
1739355330000|2025-02-12 10:15:30|6059.7|6059|6059.95|6059.25|6059.95|6059.25|6059.7|6059|11
1739355340000|2025-02-12 10:15:40|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|5
1739355360000|2025-02-12 10:16:00|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|13
1739355370000|2025-02-12 10:16:10|||||||||10
1739355390000|2025-02-12 10:16:30|||||||||9
1739355400000|2025-02-12 10:16:40|6059.2|6058.5|6059.7|6059|6059.7|6059|6059.2|6058.5|17
1739355420000|2025-02-12 10:17:00|6059.82|6059.12|6059.95|6059.25|6059.95|6059.25|6059.82|6059.12|6
1739355430000|2025-02-12 10:17:10|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|4
1739355450000|2025-02-12 10:17:30|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|5
1739355460000|2025-02-12 10:17:40|6059.2|6058.5|6059.45|6058.75|6059.45|6058.75|6059.2|6058.5|4
1739355470000|2025-02-12 10:17:50|6059.32|6058.62|6059.32|6058.62|6059.45|6058.75|6059.32|6058.62|6
1739355480000|2025-02-12 10:18:00|6059.2|6058.5|6059.07|6058.37|6059.45|6058.75|6058.95|6058.25|10
1739355490000|2025-02-12 10:18:10|6058.95|6058.25|6059.2|6058.5|6059.2|6058.5|6058.95|6058.25|0
1739355500000|2025-02-12 10:18:20|6058.95|6058.25|6058.95|6058.25|6058.95|6058.25|6058.95|6058.25|6
1739355510000|2025-02-12 10:18:30|6058.82|6058.12|6058.95|6058.25|6058.95|6058.25|6058.82|6058.12|2
1739355520000|2025-02-12 10:18:40|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|14
1739355530000|2025-02-12 10:18:50|6059.07|6058.37|6059.2|6058.5|6059.2|6058.5|6059.07|6058.37|2
1739355540000|2025-02-12 10:19:00|6059.45|6058.75|6059.32|6058.62|6059.45|6058.75|6059.32|6058.62|11
1739355550000|2025-02-12 10:19:10|6059.2|6058.5|6059.45|6058.75|6059.45|6058.75|6059.2|6058.5|0
1739355560000|2025-02-12 10:19:20|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6059.2|6058.5|6
1739355570000|2025-02-12 10:19:30|||||||||13
1739355580000|2025-02-12 10:19:40|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|6059.45|6058.75|3
1739355590000|2025-02-12 10:19:50|6059.7|6059|6059.7|6059|6059.7|6059|6059.7|6059|10
1739355600000|2025-02-12 10:20:00|6059.82|6059.12|6059.7|6059|6059.95|6059.25|6059.45|6058.75|21
1739355610000|2025-02-12 10:20:10|6059.45|6058.75|6059.7|6059|6059.7|6059|6059.45|6058.75|8
1739355620000|2025-02-12 10:20:20|6059.57|6058.87|6059.7|6059|6059.7|6059|6059.57|6058.87|7
1739355630000|2025-02-12 10:20:30|6059.95|6059.25|6059.95|6059.25|6060.2|6059.5|6059.95|6059.25|29
1739355640000|2025-02-12 10:20:40|6060.07|6059.37|6060.2|6059.5|6060.32|6059.62|6060.07|6059.37|6
1739355650000|2025-02-12 10:20:50|6060.32|6059.62|6060.2|6059.5|6060.32|6059.62|6060.2|6059.5|5
1739355660000|2025-02-12 10:21:00|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|6060.45|6059.75|17
1739355670000|2025-02-12 10:21:10|6060.57|6059.87|6060.95|6060.25|6060.95|6060.25|6060.57|6059.87|10
1739355680000|2025-02-12 10:21:20|6060.7|6060|6060.45|6059.75|6060.95|6060.25|6060.45|6059.75|12
1739355700000|2025-02-12 10:21:40|6060.7|6060|6060.7|6060|6060.7|6060|6060.57|6059.87|18
1739355710000|2025-02-12 10:21:50|6060.45|6059.75|6061.2|6060.5|6061.2|6060.5|6060.45|6059.75|23
1739355720000|2025-02-12 10:22:00|6061.32|6060.62|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|13
1739355730000|2025-02-12 10:22:10|6061.32|6060.62|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|38
1739355740000|2025-02-12 10:22:20|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|7
1739355750000|2025-02-12 10:22:30|6061.57|6060.87|6061.7|6061|6061.7|6061|6061.57|6060.87|10
1739355760000|2025-02-12 10:22:40|6061.45|6060.75|6061.45|6060.75|6061.7|6061|6061.45|6060.75|33
1739355770000|2025-02-12 10:22:50|6061.57|6060.87|6061.45|6060.75|6061.7|6061|6061.45|6060.75|9
1739355780000|2025-02-12 10:23:00|6061.2|6060.5|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|14
1739355810000|2025-02-12 10:23:30|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|15
1739355820000|2025-02-12 10:23:40|6061.45|6060.75|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|99
1739355830000|2025-02-12 10:23:50|6061.32|6060.62|6061.32|6060.62|6061.32|6060.62|6061.2|6060.5|15
1739355840000|2025-02-12 10:24:00|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.32|6060.62|6
1739355850000|2025-02-12 10:24:10|||||||||1
1739355860000|2025-02-12 10:24:20|6061.7|6061|6061.45|6060.75|6061.7|6061|6061.45|6060.75|48
1739355870000|2025-02-12 10:24:30|6061.7|6061|6061.2|6060.5|6061.7|6061|6061.2|6060.5|66
1739355880000|2025-02-12 10:24:40|6061.45|6060.75|6061.45|6060.75|6061.57|6060.87|6061.45|6060.75|40
1739355890000|2025-02-12 10:24:50|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|46
1739355900000|2025-02-12 10:25:00|||||||||10
1739355910000|2025-02-12 10:25:10|6061.32|6060.62|6061.32|6060.62|6061.32|6060.62|6061.32|6060.62|23
1739355920000|2025-02-12 10:25:20|6061.45|6060.75|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|2
1739355930000|2025-02-12 10:25:30|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|10
1739355940000|2025-02-12 10:25:40|6061.2|6060.5|6061.45|6060.75|6061.45|6060.75|6061.2|6060.5|36
1739355950000|2025-02-12 10:25:50|6061.32|6060.62|6061.45|6060.75|6061.7|6061|6061.2|6060.5|71
1739355970000|2025-02-12 10:26:10|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|41
1739355980000|2025-02-12 10:26:20|6061.45|6060.75|6061.7|6061|6061.7|6061|6061.45|6060.75|3
1739356000000|2025-02-12 10:26:40|6061.95|6061.25|6062.45|6061.75|6062.82|6062.12|6061.95|6061.25|81
1739356010000|2025-02-12 10:26:50|6062.32|6061.62|6062.2|6061.5|6062.32|6061.62|6062.2|6061.5|18
1739356020000|2025-02-12 10:27:00|||||||||20
1739356030000|2025-02-12 10:27:10|||||||||3
1739356040000|2025-02-12 10:27:20|||||||||1
1739356050000|2025-02-12 10:27:30|6062.32|6061.62|6062.45|6061.75|6062.45|6061.75|6062.2|6061.5|18
1739356060000|2025-02-12 10:27:40|6062.32|6061.62|6062.2|6061.5|6062.32|6061.62|6062.2|6061.5|15
1739356070000|2025-02-12 10:27:50|||||||||2
1739356080000|2025-02-12 10:28:00|6061.95|6061.25|6062.07|6061.37|6062.2|6061.5|6061.95|6061.25|28
1739356090000|2025-02-12 10:28:10|6062.2|6061.5|6062.2|6061.5|6062.2|6061.5|6061.95|6061.25|2
1739356110000|2025-02-12 10:28:30|6062.45|6061.75|6062.45|6061.75|6062.45|6061.75|6062.45|6061.75|7
1739356120000|2025-02-12 10:28:40|6062.7|6062|6062.7|6062|6062.7|6062|6062.45|6061.75|34
1739356130000|2025-02-12 10:28:50|6062.45|6061.75|6062.45|6061.75|6062.45|6061.75|6062.45|6061.75|17
1739356140000|2025-02-12 10:29:00|6062.57|6061.87|6062.7|6062|6062.7|6062|6062.45|6061.75|18
1739356150000|2025-02-12 10:29:10|6062.45|6061.75|6062.45|6061.75|6062.45|6061.75|6062.45|6061.75|52
1739356160000|2025-02-12 10:29:20|||||||||4
1739356170000|2025-02-12 10:29:30|6062.7|6062|6062.7|6062|6062.7|6062|6062.7|6062|14
1739356180000|2025-02-12 10:29:40|6062.82|6062.12|6062.95|6062.25|6062.95|6062.25|6062.82|6062.12|7
1739356190000|2025-02-12 10:29:50|6063.2|6062.5|6062.95|6062.25|6063.2|6062.5|6062.7|6062|81
1739356200000|2025-02-12 10:30:00|6062.7|6062|6062.95|6062.25|6062.95|6062.25|6062.7|6062|19
1739356210000|2025-02-12 10:30:10|6062.7|6062|6062.95|6062.25|6062.95|6062.25|6062.7|6062|26
1739356220000|2025-02-12 10:30:20|6062.7|6062|6062.7|6062|6062.95|6062.25|6062.7|6062|27
1739356230000|2025-02-12 10:30:30|||||||||3
1739356240000|2025-02-12 10:30:40|6062.45|6061.75|6062.32|6061.62|6062.45|6061.75|6062.32|6061.62|10
1739356250000|2025-02-12 10:30:50|6062.2|6061.5|6062.45|6061.75|6062.45|6061.75|6062.2|6061.5|6
1739356260000|2025-02-12 10:31:00|6062.32|6061.62|6062.2|6061.5|6062.45|6061.75|6062.2|6061.5|13
1739356270000|2025-02-12 10:31:10|||||||||2
1739356280000|2025-02-12 10:31:20|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|19
1739356290000|2025-02-12 10:31:30|6061.82|6061.12|6061.7|6061|6061.82|6061.12|6061.7|6061|5
1739356300000|2025-02-12 10:31:40|||||||||1
1739356310000|2025-02-12 10:31:50|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|10
1739356320000|2025-02-12 10:32:00|6062.2|6061.5|6062.2|6061.5|6062.2|6061.5|6062.07|6061.37|20
1739356330000|2025-02-12 10:32:10|6062.07|6061.37|6061.95|6061.25|6062.07|6061.37|6061.95|6061.25|8
1739356340000|2025-02-12 10:32:20|6061.82|6061.12|6061.95|6061.25|6061.95|6061.25|6061.7|6061|21
1739356350000|2025-02-12 10:32:30|||||||||1
1739356360000|2025-02-12 10:32:40|6061.7|6061|6061.7|6061|6061.7|6061|6061.7|6061|9
1739356370000|2025-02-12 10:32:50|6061.57|6060.87|6062.2|6061.5|6062.2|6061.5|6061.57|6060.87|52
1739356380000|2025-02-12 10:33:00|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|4
1739356390000|2025-02-12 10:33:10|6062.07|6061.37|6062.2|6061.5|6062.2|6061.5|6061.95|6061.25|6
1739356400000|2025-02-12 10:33:20|6062.32|6061.62|6062.2|6061.5|6062.45|6061.75|6062.2|6061.5|17
1739356410000|2025-02-12 10:33:30|6062.07|6061.37|6062.07|6061.37|6062.07|6061.37|6062.07|6061.37|13
1739356420000|2025-02-12 10:33:40|6061.95|6061.25|6061.95|6061.25|6062.2|6061.5|6061.95|6061.25|13
1739356430000|2025-02-12 10:33:50|6061.7|6061|6061.95|6061.25|6061.95|6061.25|6061.7|6061|20
1739356450000|2025-02-12 10:34:10|||||||||7
1739356460000|2025-02-12 10:34:20|6061.82|6061.12|6061.7|6061|6061.82|6061.12|6061.7|6061|7
1739356470000|2025-02-12 10:34:30|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|2
1739356490000|2025-02-12 10:34:50|6061.7|6061|6061.7|6061|6061.7|6061|6061.7|6061|7
1739356500000|2025-02-12 10:35:00|6061.82|6061.12|6061.95|6061.25|6061.95|6061.25|6061.7|6061|10
1739356510000|2025-02-12 10:35:10|6062.07|6061.37|6062.07|6061.37|6062.07|6061.37|6062.07|6061.37|0
1739356520000|2025-02-12 10:35:20|6061.95|6061.25|6062.07|6061.37|6062.2|6061.5|6061.95|6061.25|12
1739356530000|2025-02-12 10:35:30|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6
1739356540000|2025-02-12 10:35:40|||||||||10
1739356550000|2025-02-12 10:35:50|||||||||13
1739356560000|2025-02-12 10:36:00|||||||||5
1739356570000|2025-02-12 10:36:10|||||||||1
1739356580000|2025-02-12 10:36:20|6061.7|6061|6061.7|6061|6061.7|6061|6061.7|6061|3
1739356590000|2025-02-12 10:36:30|6061.45|6060.75|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|39
1739356610000|2025-02-12 10:36:50|6061.32|6060.62|6061.45|6060.75|6061.45|6060.75|6061.2|6060.5|16
1739356620000|2025-02-12 10:37:00|6061.32|6060.62|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|2
1739356630000|2025-02-12 10:37:10|6061.32|6060.62|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|5
1739356640000|2025-02-12 10:37:20|6061.07|6060.37|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|14
1739356650000|2025-02-12 10:37:30|6061.32|6060.62|6061.7|6061|6061.7|6061|6061.32|6060.62|18
1739356670000|2025-02-12 10:37:50|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|15
1739356680000|2025-02-12 10:38:00|||||||||10
1739356690000|2025-02-12 10:38:10|6061.57|6060.87|6061.57|6060.87|6061.57|6060.87|6061.57|6060.87|19
1739356700000|2025-02-12 10:38:20|6061.7|6061|6061.57|6060.87|6061.7|6061|6061.57|6060.87|3
1739356710000|2025-02-12 10:38:30|6061.7|6061|6061.45|6060.75|6061.7|6061|6061.45|6060.75|4
1739356730000|2025-02-12 10:38:50|||||||||3
1739356740000|2025-02-12 10:39:00|6061.7|6061|6061.45|6060.75|6061.7|6061|6061.45|6060.75|8
1739356760000|2025-02-12 10:39:20|||||||||11
1739356770000|2025-02-12 10:39:30|||||||||8
1739356780000|2025-02-12 10:39:40|6061.2|6060.5|6061.45|6060.75|6061.45|6060.75|6061.2|6060.5|13
1739356790000|2025-02-12 10:39:50|6061.7|6061|6061.7|6061|6061.7|6061|6061.7|6061|5
1739356810000|2025-02-12 10:40:10|||||||||1
1739356820000|2025-02-12 10:40:20|6061.57|6060.87|6061.45|6060.75|6061.7|6061|6061.45|6060.75|19
1739356830000|2025-02-12 10:40:30|6061.7|6061|6061.45|6060.75|6061.7|6061|6061.45|6060.75|3
1739356850000|2025-02-12 10:40:50|6061.32|6060.62|6061.45|6060.75|6061.45|6060.75|6061.32|6060.62|56
1739356860000|2025-02-12 10:41:00|6061.32|6060.62|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|31
1739356870000|2025-02-12 10:41:10|6061.32|6060.62|6061.32|6060.62|6061.45|6060.75|6061.2|6060.5|14
1739356880000|2025-02-12 10:41:20|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|2
1739356890000|2025-02-12 10:41:30|||||||||2
1739356910000|2025-02-12 10:41:50|6061.07|6060.37|6060.95|6060.25|6061.07|6060.37|6060.95|6060.25|10
1739356920000|2025-02-12 10:42:00|6060.7|6060|6061.07|6060.37|6061.07|6060.37|6060.7|6060|57
1739356930000|2025-02-12 10:42:10|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|0
1739356940000|2025-02-12 10:42:20|6061.07|6060.37|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|11
1739356970000|2025-02-12 10:42:50|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|12
1739356980000|2025-02-12 10:43:00|6061.2|6060.5|6061.45|6060.75|6061.45|6060.75|6061.2|6060.5|11
1739356990000|2025-02-12 10:43:10|||||||||1
1739357010000|2025-02-12 10:43:30|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|3
1739357030000|2025-02-12 10:43:50|||||||||2
1739357050000|2025-02-12 10:44:10|||||||||2
1739357070000|2025-02-12 10:44:30|6061.32|6060.62|6061.45|6060.75|6061.45|6060.75|6061.2|6060.5|15
1739357080000|2025-02-12 10:44:40|6061.32|6060.62|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|12
1739357090000|2025-02-12 10:44:50|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.32|6060.62|3
1739357100000|2025-02-12 10:45:00|6061.57|6060.87|6061.45|6060.75|6061.57|6060.87|6061.45|6060.75|15
1739357110000|2025-02-12 10:45:10|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|5
1739357120000|2025-02-12 10:45:20|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|32
1739357130000|2025-02-12 10:45:30|6061.32|6060.62|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|11
1739357140000|2025-02-12 10:45:40|6061.32|6060.62|6061.45|6060.75|6061.45|6060.75|6061.2|6060.5|4
1739357150000|2025-02-12 10:45:50|||||||||1
1739357160000|2025-02-12 10:46:00|6061.32|6060.62|6061.45|6060.75|6061.45|6060.75|6061.32|6060.62|8
1739357170000|2025-02-12 10:46:10|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|10
1739357180000|2025-02-12 10:46:20|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|5
1739357190000|2025-02-12 10:46:30|||||||||13
1739357200000|2025-02-12 10:46:40|6061.2|6060.5|6060.95|6060.25|6061.2|6060.5|6060.95|6060.25|14
1739357210000|2025-02-12 10:46:50|6061.07|6060.37|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|3
1739357220000|2025-02-12 10:47:00|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|5
1739357230000|2025-02-12 10:47:10|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|10
1739357240000|2025-02-12 10:47:20|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|5
1739357250000|2025-02-12 10:47:30|6061.57|6060.87|6061.45|6060.75|6061.7|6061|6061.45|6060.75|31
1739357260000|2025-02-12 10:47:40|||||||||2
1739357270000|2025-02-12 10:47:50|||||||||1
1739357280000|2025-02-12 10:48:00|6061.57|6060.87|6061.57|6060.87|6061.57|6060.87|6061.45|6060.75|7
1739357290000|2025-02-12 10:48:10|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|6061.45|6060.75|2
1739357310000|2025-02-12 10:48:30|6061.57|6060.87|6061.7|6061|6061.7|6061|6061.57|6060.87|3
1739357330000|2025-02-12 10:48:50|||||||||4
1739357340000|2025-02-12 10:49:00|6061.57|6060.87|6061.57|6060.87|6061.57|6060.87|6061.45|6060.75|14
1739357350000|2025-02-12 10:49:10|6061.45|6060.75|6061.2|6060.5|6061.45|6060.75|6061.2|6060.5|12
1739357360000|2025-02-12 10:49:20|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|3
1739357370000|2025-02-12 10:49:30|||||||||2
1739357380000|2025-02-12 10:49:40|6060.82|6060.12|6060.7|6060|6060.82|6060.12|6060.7|6060|8
1739357390000|2025-02-12 10:49:50|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|9
1739357400000|2025-02-12 10:50:00|||||||||15
1739357410000|2025-02-12 10:50:10|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|20
1739357420000|2025-02-12 10:50:20|||||||||1
1739357430000|2025-02-12 10:50:30|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|27
1739357440000|2025-02-12 10:50:40|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|4
1739357450000|2025-02-12 10:50:50|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|4
1739357460000|2025-02-12 10:51:00|6061.07|6060.37|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|9
1739357470000|2025-02-12 10:51:10|6061.07|6060.37|6061.2|6060.5|6061.2|6060.5|6061.07|6060.37|0
1739357490000|2025-02-12 10:51:30|||||||||7
1739357520000|2025-02-12 10:52:00|||||||||1
1739357530000|2025-02-12 10:52:10|||||||||4
1739357540000|2025-02-12 10:52:20|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6
1739357550000|2025-02-12 10:52:30|6061.2|6060.5|6061.07|6060.37|6061.2|6060.5|6060.95|6060.25|16
1739357560000|2025-02-12 10:52:40|6061.2|6060.5|6060.95|6060.25|6061.2|6060.5|6060.95|6060.25|3
1739357570000|2025-02-12 10:52:50|6061.2|6060.5|6060.95|6060.25|6061.2|6060.5|6060.82|6060.12|14
1739357580000|2025-02-12 10:53:00|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|6061.2|6060.5|1
1739357590000|2025-02-12 10:53:10|6061.32|6060.62|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|2
1739357600000|2025-02-12 10:53:20|||||||||6
1739357610000|2025-02-12 10:53:30|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6060.95|6060.25|6
1739357620000|2025-02-12 10:53:40|6061.07|6060.37|6061.45|6060.75|6061.45|6060.75|6060.95|6060.25|40
1739357630000|2025-02-12 10:53:50|6061.7|6061|6061.7|6061|6061.7|6061|6061.7|6061|6
1739357640000|2025-02-12 10:54:00|6061.95|6061.25|6061.7|6061|6061.95|6061.25|6061.7|6061|16
1739357650000|2025-02-12 10:54:10|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.82|6061.12|11
1739357660000|2025-02-12 10:54:20|6061.82|6061.12|6061.45|6060.75|6061.82|6061.12|6061.45|6060.75|17
1739357680000|2025-02-12 10:54:40|6061.2|6060.5|6061.2|6060.5|6061.32|6060.62|6061.2|6060.5|75
1739357700000|2025-02-12 10:55:00|6061.45|6060.75|6061.7|6061|6061.7|6061|6061.2|6060.5|32
1739357710000|2025-02-12 10:55:10|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|2
1739357720000|2025-02-12 10:55:20|6062.7|6062|6063.45|6062.75|6063.45|6062.75|6062.7|6062|326
1739357730000|2025-02-12 10:55:30|6063.7|6063|6063.45|6062.75|6063.7|6063|6063.45|6062.75|90
1739357740000|2025-02-12 10:55:40|6063.32|6062.62|6063.95|6063.25|6064.07|6063.37|6063.2|6062.5|202
1739357750000|2025-02-12 10:55:50|6064.07|6063.37|6063.95|6063.25|6064.2|6063.5|6063.95|6063.25|20
1739357760000|2025-02-12 10:56:00|6064.07|6063.37|6063.95|6063.25|6064.2|6063.5|6063.7|6063|67
1739357770000|2025-02-12 10:56:10|6063.7|6063|6063.7|6063|6063.7|6063|6063.45|6062.75|49
1739357780000|2025-02-12 10:56:20|||||||||24
1739357790000|2025-02-12 10:56:30|6063.45|6062.75|6063.7|6063|6063.7|6063|6063.45|6062.75|48
1739357800000|2025-02-12 10:56:40|||||||||1
1739357810000|2025-02-12 10:56:50|6063.57|6062.87|6063.7|6063|6063.7|6063|6063.57|6062.87|8
1739357820000|2025-02-12 10:57:00|6063.95|6063.25|6063.7|6063|6063.95|6063.25|6063.7|6063|15
1739357830000|2025-02-12 10:57:10|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|18
1739357840000|2025-02-12 10:57:20|6064.07|6063.37|6064.07|6063.37|6064.07|6063.37|6064.07|6063.37|6
1739357850000|2025-02-12 10:57:30|6063.95|6063.25|6064.2|6063.5|6064.2|6063.5|6063.82|6063.12|104
1739357860000|2025-02-12 10:57:40|6063.95|6063.25|6063.7|6063|6063.95|6063.25|6063.2|6062.5|197
1739357870000|2025-02-12 10:57:50|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.82|6063.12|8
1739357880000|2025-02-12 10:58:00|6063.7|6063|6063.95|6063.25|6063.95|6063.25|6063.7|6063|132
1739357890000|2025-02-12 10:58:10|6064.07|6063.37|6063.95|6063.25|6064.07|6063.37|6063.45|6062.75|105
1739357900000|2025-02-12 10:58:20|||||||||78
1739357910000|2025-02-12 10:58:30|6064.2|6063.5|6064.7|6064|6064.7|6064|6064.2|6063.5|89
1739357920000|2025-02-12 10:58:40|6064.45|6063.75|6064.32|6063.62|6064.45|6063.75|6064.2|6063.5|87
1739357930000|2025-02-12 10:58:50|6064.45|6063.75|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|23
1739357940000|2025-02-12 10:59:00|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|24
1739357950000|2025-02-12 10:59:10|6064.07|6063.37|6064.7|6064|6064.7|6064|6063.7|6063|181
1739357960000|2025-02-12 10:59:20|6064.82|6064.12|6064.7|6064|6064.82|6064.12|6064.7|6064|26
1739357970000|2025-02-12 10:59:30|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|10
1739357980000|2025-02-12 10:59:40|||||||||24
1739357990000|2025-02-12 10:59:50|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|3
1739358000000|2025-02-12 11:00:00|6065.2|6064.5|6064.7|6064|6065.2|6064.5|6064.7|6064|100
1739358010000|2025-02-12 11:00:10|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6063.95|6063.25|80
1739358020000|2025-02-12 11:00:20|6064.7|6064|6064.57|6063.87|6064.7|6064|6064.57|6063.87|39
1739358030000|2025-02-12 11:00:30|6064.45|6063.75|6064.7|6064|6064.7|6064|6064.45|6063.75|29
1739358040000|2025-02-12 11:00:40|||||||||11
1739358050000|2025-02-12 11:00:50|||||||||10
1739358060000|2025-02-12 11:01:00|6064.95|6064.25|6064.45|6063.75|6064.95|6064.25|6064.45|6063.75|27
1739358070000|2025-02-12 11:01:10|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|35
1739358080000|2025-02-12 11:01:20|6064.45|6063.75|6064.45|6063.75|6064.57|6063.87|6064.45|6063.75|18
1739358090000|2025-02-12 11:01:30|6064.7|6064|6064.95|6064.25|6064.95|6064.25|6064.7|6064|42
1739358100000|2025-02-12 11:01:40|6064.7|6064|6065.2|6064.5|6065.2|6064.5|6064.7|6064|28
1739358110000|2025-02-12 11:01:50|||||||||33
1739358120000|2025-02-12 11:02:00|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|83
1739358130000|2025-02-12 11:02:10|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|32
1739358150000|2025-02-12 11:02:30|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|12
1739358160000|2025-02-12 11:02:40|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|17
1739358170000|2025-02-12 11:02:50|||||||||4
1739358180000|2025-02-12 11:03:00|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|81
1739358190000|2025-02-12 11:03:10|6065.32|6064.62|6065.45|6064.75|6065.45|6064.75|6065.32|6064.62|5
1739358200000|2025-02-12 11:03:20|6065.2|6064.5|6065.32|6064.62|6065.45|6064.75|6065.2|6064.5|42
1739358210000|2025-02-12 11:03:30|6065.2|6064.5|6065.7|6065|6065.7|6065|6065.2|6064.5|74
1739358220000|2025-02-12 11:03:40|6065.45|6064.75|6065.45|6064.75|6065.7|6065|6065.45|6064.75|25
1739358230000|2025-02-12 11:03:50|||||||||6
1739358240000|2025-02-12 11:04:00|6065.7|6065|6065.7|6065|6065.7|6065|6065.57|6064.87|12
1739358250000|2025-02-12 11:04:10|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.45|6064.75|51
1739358260000|2025-02-12 11:04:20|6065.57|6064.87|6065.2|6064.5|6065.57|6064.87|6065.2|6064.5|19
1739358270000|2025-02-12 11:04:30|6065.32|6064.62|6065.2|6064.5|6065.32|6064.62|6065.07|6064.37|12
1739358280000|2025-02-12 11:04:40|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6064.7|6064|22
1739358290000|2025-02-12 11:04:50|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6064.95|6064.25|9
1739358300000|2025-02-12 11:05:00|6065.07|6064.37|6064.95|6064.25|6065.2|6064.5|6064.95|6064.25|34
1739358310000|2025-02-12 11:05:10|6065.07|6064.37|6064.82|6064.12|6065.07|6064.37|6064.7|6064|74
1739358320000|2025-02-12 11:05:20|6064.7|6064|6063.95|6063.25|6064.7|6064|6063.95|6063.25|86
1739358330000|2025-02-12 11:05:30|6064.2|6063.5|6063.95|6063.25|6064.2|6063.5|6063.7|6063|34
1739358340000|2025-02-12 11:05:40|6063.82|6063.12|6063.45|6062.75|6063.82|6063.12|6063.45|6062.75|18
1739358350000|2025-02-12 11:05:50|6063.57|6062.87|6063.7|6063|6063.82|6063.12|6063.57|6062.87|25
1739358360000|2025-02-12 11:06:00|6063.57|6062.87|6062.7|6062|6063.7|6063|6062.45|6061.75|226
1739358370000|2025-02-12 11:06:10|6062.45|6061.75|6062.45|6061.75|6062.57|6061.87|6062.32|6061.62|114
1739358380000|2025-02-12 11:06:20|6062.2|6061.5|6061.95|6061.25|6062.2|6061.5|6061.95|6061.25|21
1739358390000|2025-02-12 11:06:30|6062.2|6061.5|6061.82|6061.12|6062.2|6061.5|6061.82|6061.12|31
1739358400000|2025-02-12 11:06:40|6061.95|6061.25|6061.07|6060.37|6061.95|6061.25|6060.7|6060|133
1739358410000|2025-02-12 11:06:50|6060.95|6060.25|6060.95|6060.25|6061.2|6060.5|6060.95|6060.25|48
1739358420000|2025-02-12 11:07:00|6060.7|6060|6060.45|6059.75|6060.7|6060|6060.45|6059.75|53
1739358430000|2025-02-12 11:07:10|6060.57|6059.87|6060.7|6060|6060.7|6060|6060.45|6059.75|52
1739358440000|2025-02-12 11:07:20|6060.82|6060.12|6060.7|6060|6060.95|6060.25|6060.7|6060|51
1739358450000|2025-02-12 11:07:30|6060.95|6060.25|6061.45|6060.75|6061.57|6060.87|6060.95|6060.25|73
1739358460000|2025-02-12 11:07:40|6061.7|6061|6061.57|6060.87|6061.7|6061|6061.45|6060.75|17
1739358470000|2025-02-12 11:07:50|6061.45|6060.75|6061.57|6060.87|6061.7|6061|6061.45|6060.75|40
1739358480000|2025-02-12 11:08:00|6061.7|6061|6061.45|6060.75|6061.7|6061|6061.45|6060.75|20
1739358490000|2025-02-12 11:08:10|6061.57|6060.87|6061.45|6060.75|6061.57|6060.87|6061.45|6060.75|3
1739358500000|2025-02-12 11:08:20|6061.57|6060.87|6061.45|6060.75|6061.7|6061|6061.45|6060.75|12
1739358510000|2025-02-12 11:08:30|6061.7|6061|6061.2|6060.5|6061.7|6061|6061.2|6060.5|21
1739358520000|2025-02-12 11:08:40|6061.45|6060.75|6061.57|6060.87|6061.57|6060.87|6061.45|6060.75|22
1739358530000|2025-02-12 11:08:50|6061.7|6061|6061.7|6061|6061.7|6061|6061.7|6061|9
1739358540000|2025-02-12 11:09:00|6061.82|6061.12|6061.7|6061|6061.95|6061.25|6061.7|6061|20
1739358550000|2025-02-12 11:09:10|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6
1739358560000|2025-02-12 11:09:20|6062.2|6061.5|6062.2|6061.5|6062.45|6061.75|6062.2|6061.5|48
1739358570000|2025-02-12 11:09:30|6062.07|6061.37|6061.7|6061|6062.2|6061.5|6061.7|6061|14
1739358580000|2025-02-12 11:09:40|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.7|6061|3
1739358590000|2025-02-12 11:09:50|6061.7|6061|6061.7|6061|6061.7|6061|6061.7|6061|10
1739358600000|2025-02-12 11:10:00|6061.45|6060.75|6061.7|6061|6061.7|6061|6061.45|6060.75|4
1739358610000|2025-02-12 11:10:10|6061.95|6061.25|6061.7|6061|6061.95|6061.25|6061.7|6061|9
1739358620000|2025-02-12 11:10:20|6061.82|6061.12|6061.95|6061.25|6062.2|6061.5|6061.82|6061.12|36
1739358630000|2025-02-12 11:10:30|6062.07|6061.37|6062.2|6061.5|6062.2|6061.5|6061.95|6061.25|7
1739358640000|2025-02-12 11:10:40|6062.32|6061.62|6062.45|6061.75|6062.45|6061.75|6062.32|6061.62|12
1739358650000|2025-02-12 11:10:50|6062.32|6061.62|6062.2|6061.5|6062.32|6061.62|6062.2|6061.5|1
1739358660000|2025-02-12 11:11:00|6062.07|6061.37|6061.95|6061.25|6062.07|6061.37|6061.95|6061.25|10
1739358670000|2025-02-12 11:11:10|6062.07|6061.37|6061.95|6061.25|6062.2|6061.5|6061.95|6061.25|8
1739358680000|2025-02-12 11:11:20|6062.07|6061.37|6062.2|6061.5|6062.2|6061.5|6061.95|6061.25|4
1739358690000|2025-02-12 11:11:30|6062.07|6061.37|6061.95|6061.25|6062.2|6061.5|6061.95|6061.25|1
1739358720000|2025-02-12 11:12:00|6062.07|6061.37|6061.95|6061.25|6062.2|6061.5|6061.95|6061.25|17
1739358730000|2025-02-12 11:12:10|||||||||18
1739358740000|2025-02-12 11:12:20|6061.7|6061|6061.2|6060.5|6061.7|6061|6061.2|6060.5|21
1739358750000|2025-02-12 11:12:30|6061.7|6061|6061.95|6061.25|6061.95|6061.25|6061.7|6061|52
1739358760000|2025-02-12 11:12:40|6062.2|6061.5|6062.2|6061.5|6062.2|6061.5|6062.2|6061.5|8
1739358770000|2025-02-12 11:12:50|6062.45|6061.75|6062.45|6061.75|6062.7|6062|6062.32|6061.62|78
1739358780000|2025-02-12 11:13:00|6062.32|6061.62|6062.45|6061.75|6062.45|6061.75|6062.2|6061.5|35
1739358790000|2025-02-12 11:13:10|6062.57|6061.87|6062.57|6061.87|6062.7|6062|6062.45|6061.75|21
1739358800000|2025-02-12 11:13:20|6062.7|6062|6062.45|6061.75|6062.7|6062|6062.32|6061.62|26
1739358810000|2025-02-12 11:13:30|6062.57|6061.87|6062.57|6061.87|6062.57|6061.87|6062.45|6061.75|8
1739358820000|2025-02-12 11:13:40|6062.7|6062|6062.95|6062.25|6062.95|6062.25|6062.7|6062|18
1739358830000|2025-02-12 11:13:50|6062.7|6062|6062.7|6062|6062.7|6062|6062.7|6062|27
1739358840000|2025-02-12 11:14:00|6062.95|6062.25|6063.7|6063|6063.7|6063|6062.95|6062.25|29
1739358850000|2025-02-12 11:14:10|6063.95|6063.25|6063.7|6063|6063.95|6063.25|6063.7|6063|27
1739358860000|2025-02-12 11:14:20|6063.57|6062.87|6063.7|6063|6063.7|6063|6063.57|6062.87|39
1739358870000|2025-02-12 11:14:30|6063.82|6063.12|6063.95|6063.25|6064.07|6063.37|6063.82|6063.12|28
1739358880000|2025-02-12 11:14:40|6064.07|6063.37|6063.95|6063.25|6064.07|6063.37|6063.95|6063.25|5
1739358890000|2025-02-12 11:14:50|6064.07|6063.37|6063.95|6063.25|6064.07|6063.37|6063.95|6063.25|18
1739358900000|2025-02-12 11:15:00|6063.82|6063.12|6062.95|6062.25|6063.82|6063.12|6062.95|6062.25|87
1739358910000|2025-02-12 11:15:10|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|23
1739358920000|2025-02-12 11:15:20|6063.32|6062.62|6063.2|6062.5|6063.32|6062.62|6063.2|6062.5|11
1739358930000|2025-02-12 11:15:30|6063.32|6062.62|6063.7|6063|6063.7|6063|6063.32|6062.62|3
1739358940000|2025-02-12 11:15:40|6063.45|6062.75|6063.57|6062.87|6063.7|6063|6063.45|6062.75|14
1739358950000|2025-02-12 11:15:50|6063.7|6063|6063.7|6063|6063.82|6063.12|6063.7|6063|2
1739358960000|2025-02-12 11:16:00|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6
1739358970000|2025-02-12 11:16:10|6064.07|6063.37|6063.95|6063.25|6064.07|6063.37|6063.95|6063.25|8
1739358980000|2025-02-12 11:16:20|6064.07|6063.37|6064.07|6063.37|6064.07|6063.37|6063.95|6063.25|6
1739358990000|2025-02-12 11:16:30|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|7
1739359000000|2025-02-12 11:16:40|6063.95|6063.25|6063.45|6062.75|6064.07|6063.37|6063.45|6062.75|15
1739359010000|2025-02-12 11:16:50|6063.2|6062.5|6063.45|6062.75|6063.45|6062.75|6063.2|6062.5|16
1739359020000|2025-02-12 11:17:00|||||||||1
1739359030000|2025-02-12 11:17:10|6063.7|6063|6063.45|6062.75|6063.7|6063|6063.45|6062.75|26
1739359040000|2025-02-12 11:17:20|6063.2|6062.5|6063.07|6062.37|6063.45|6062.75|6063.07|6062.37|33
1739359050000|2025-02-12 11:17:30|6063.2|6062.5|6062.95|6062.25|6063.45|6062.75|6062.95|6062.25|36
1739359060000|2025-02-12 11:17:40|6063.07|6062.37|6063.07|6062.37|6063.07|6062.37|6063.07|6062.37|14
1739359070000|2025-02-12 11:17:50|6063.2|6062.5|6063.2|6062.5|6063.45|6062.75|6062.95|6062.25|32
1739359080000|2025-02-12 11:18:00|6063.45|6062.75|6063.57|6062.87|6063.7|6063|6063.45|6062.75|15
1739359090000|2025-02-12 11:18:10|6063.7|6063|6063.45|6062.75|6063.7|6063|6063.45|6062.75|9
1739359110000|2025-02-12 11:18:30|6062.95|6062.25|6062.7|6062|6062.95|6062.25|6062.7|6062|89
1739359120000|2025-02-12 11:18:40|6062.45|6061.75|6062.95|6062.25|6062.95|6062.25|6062.45|6061.75|67
1739359130000|2025-02-12 11:18:50|6062.82|6062.12|6062.7|6062|6062.82|6062.12|6062.7|6062|15
1739359140000|2025-02-12 11:19:00|6062.45|6061.75|6061.95|6061.25|6062.45|6061.75|6061.7|6061|166
1739359150000|2025-02-12 11:19:10|6061.82|6061.12|6061.45|6060.75|6061.82|6061.12|6061.45|6060.75|62
1739359160000|2025-02-12 11:19:20|6061.95|6061.25|6061.7|6061|6061.95|6061.25|6061.7|6061|53
1739359170000|2025-02-12 11:19:30|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|6061.95|6061.25|30
1739359180000|2025-02-12 11:19:40|6062.07|6061.37|6061.95|6061.25|6062.07|6061.37|6061.95|6061.25|16
1739359190000|2025-02-12 11:19:50|6062.2|6061.5|6062.7|6062|6062.7|6062|6062.2|6061.5|44
1739359210000|2025-02-12 11:20:10|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|6062.7|6062|20
1739359220000|2025-02-12 11:20:20|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6062.95|6062.25|14
1739359230000|2025-02-12 11:20:30|6063.32|6062.62|6063.32|6062.62|6063.45|6062.75|6063.2|6062.5|26
1739359240000|2025-02-12 11:20:40|6063.2|6062.5|6063.45|6062.75|6063.45|6062.75|6063.2|6062.5|5
1739359250000|2025-02-12 11:20:50|6063.32|6062.62|6063.45|6062.75|6063.45|6062.75|6063.32|6062.62|3
1739359260000|2025-02-12 11:21:00|6063.57|6062.87|6063.7|6063|6063.7|6063|6063.45|6062.75|10
1739359270000|2025-02-12 11:21:10|6063.45|6062.75|6063.57|6062.87|6063.57|6062.87|6063.45|6062.75|17
1739359280000|2025-02-12 11:21:20|6063.7|6063|6063.7|6063|6063.82|6063.12|6063.7|6063|8
1739359290000|2025-02-12 11:21:30|6063.57|6062.87|6063.57|6062.87|6063.57|6062.87|6063.57|6062.87|9
1739359300000|2025-02-12 11:21:40|6063.7|6063|6063.82|6063.12|6063.82|6063.12|6063.7|6063|12
1739359310000|2025-02-12 11:21:50|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|3
1739359320000|2025-02-12 11:22:00|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.7|6063|13
1739359330000|2025-02-12 11:22:10|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.7|6063|8
1739359340000|2025-02-12 11:22:20|6063.7|6063|6063.45|6062.75|6063.7|6063|6063.45|6062.75|32
1739359350000|2025-02-12 11:22:30|6063.7|6063|6063.45|6062.75|6063.7|6063|6063.45|6062.75|7
1739359360000|2025-02-12 11:22:40|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|6
1739359370000|2025-02-12 11:22:50|||||||||10
1739359380000|2025-02-12 11:23:00|6063.45|6062.75|6063.32|6062.62|6063.45|6062.75|6063.32|6062.62|9
1739359390000|2025-02-12 11:23:10|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|0
1739359400000|2025-02-12 11:23:20|||||||||1
1739359410000|2025-02-12 11:23:30|||||||||3
1739359420000|2025-02-12 11:23:40|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|5
1739359440000|2025-02-12 11:24:00|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|24
1739359450000|2025-02-12 11:24:10|6063.32|6062.62|6063.45|6062.75|6063.45|6062.75|6063.32|6062.62|0
1739359460000|2025-02-12 11:24:20|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|2
1739359470000|2025-02-12 11:24:30|6063.82|6063.12|6063.7|6063|6063.82|6063.12|6063.7|6063|0
1739359480000|2025-02-12 11:24:40|||||||||3
1739359490000|2025-02-12 11:24:50|6063.95|6063.25|6063.57|6062.87|6063.95|6063.25|6063.57|6062.87|13
1739359500000|2025-02-12 11:25:00|6063.7|6063|6063.45|6062.75|6063.7|6063|6063.45|6062.75|9
1739359510000|2025-02-12 11:25:10|||||||||2
1739359520000|2025-02-12 11:25:20|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|13
1739359530000|2025-02-12 11:25:30|6063.32|6062.62|6063.2|6062.5|6063.32|6062.62|6063.2|6062.5|7
1739359540000|2025-02-12 11:25:40|6063.07|6062.37|6062.95|6062.25|6063.07|6062.37|6062.95|6062.25|10
1739359550000|2025-02-12 11:25:50|6063.07|6062.37|6062.95|6062.25|6063.07|6062.37|6062.95|6062.25|11
1739359560000|2025-02-12 11:26:00|6063.07|6062.37|6062.95|6062.25|6063.2|6062.5|6062.82|6062.12|37
1739359570000|2025-02-12 11:26:10|6062.7|6062|6062.7|6062|6062.7|6062|6062.7|6062|5
1739359580000|2025-02-12 11:26:20|6062.82|6062.12|6062.82|6062.12|6062.95|6062.25|6062.7|6062|20
1739359590000|2025-02-12 11:26:30|6062.95|6062.25|6062.7|6062|6062.95|6062.25|6062.7|6062|2
1739359610000|2025-02-12 11:26:50|||||||||5
1739359620000|2025-02-12 11:27:00|6062.95|6062.25|6062.82|6062.12|6062.95|6062.25|6062.7|6062|17
1739359630000|2025-02-12 11:27:10|6062.7|6062|6062.7|6062|6062.82|6062.12|6062.7|6062|18
1739359640000|2025-02-12 11:27:20|6062.82|6062.12|6062.95|6062.25|6062.95|6062.25|6062.82|6062.12|1
1739359650000|2025-02-12 11:27:30|6063.2|6062.5|6062.95|6062.25|6063.2|6062.5|6062.95|6062.25|10
1739359660000|2025-02-12 11:27:40|6063.07|6062.37|6062.95|6062.25|6063.07|6062.37|6062.95|6062.25|4
1739359670000|2025-02-12 11:27:50|6063.07|6062.37|6062.95|6062.25|6063.07|6062.37|6062.95|6062.25|4
1739359680000|2025-02-12 11:28:00|6062.82|6062.12|6062.82|6062.12|6062.82|6062.12|6062.82|6062.12|9
1739359690000|2025-02-12 11:28:10|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|2
1739359700000|2025-02-12 11:28:20|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|4
1739359720000|2025-02-12 11:28:40|||||||||4
1739359730000|2025-02-12 11:28:50|6062.95|6062.25|6062.82|6062.12|6062.95|6062.25|6062.82|6062.12|20
1739359740000|2025-02-12 11:29:00|6062.95|6062.25|6062.7|6062|6062.95|6062.25|6062.7|6062|3
1739359750000|2025-02-12 11:29:10|||||||||3
1739359760000|2025-02-12 11:29:20|||||||||1
1739359770000|2025-02-12 11:29:30|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|7
1739359780000|2025-02-12 11:29:40|||||||||4
1739359790000|2025-02-12 11:29:50|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.07|6062.37|10
1739359800000|2025-02-12 11:30:00|6062.95|6062.25|6063.2|6062.5|6063.2|6062.5|6062.95|6062.25|9
1739359810000|2025-02-12 11:30:10|6063.32|6062.62|6063.07|6062.37|6063.45|6062.75|6063.07|6062.37|24
1739359820000|2025-02-12 11:30:20|6063.2|6062.5|6063.45|6062.75|6063.45|6062.75|6063.2|6062.5|18
1739359830000|2025-02-12 11:30:30|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|6
1739359840000|2025-02-12 11:30:40|||||||||5
1739359850000|2025-02-12 11:30:50|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6062.95|6062.25|52
1739359860000|2025-02-12 11:31:00|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|18
1739359870000|2025-02-12 11:31:10|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.07|6062.37|14
1739359880000|2025-02-12 11:31:20|6062.95|6062.25|6062.7|6062|6063.07|6062.37|6062.7|6062|10
1739359890000|2025-02-12 11:31:30|6062.95|6062.25|6062.95|6062.25|6063.2|6062.5|6062.95|6062.25|81
1739359900000|2025-02-12 11:31:40|6062.82|6062.12|6062.95|6062.25|6062.95|6062.25|6062.82|6062.12|4
1739359910000|2025-02-12 11:31:50|6062.82|6062.12|6062.95|6062.25|6062.95|6062.25|6062.82|6062.12|1
1739359920000|2025-02-12 11:32:00|6062.82|6062.12|6062.95|6062.25|6062.95|6062.25|6062.7|6062|24
1739359930000|2025-02-12 11:32:10|||||||||3
1739359940000|2025-02-12 11:32:20|6063.07|6062.37|6063.2|6062.5|6063.2|6062.5|6063.07|6062.37|5
1739359970000|2025-02-12 11:32:50|6063.45|6062.75|6063.2|6062.5|6063.45|6062.75|6063.2|6062.5|14
1739359980000|2025-02-12 11:33:00|6063.45|6062.75|6063.7|6063|6063.7|6063|6063.45|6062.75|14
1739359990000|2025-02-12 11:33:10|||||||||10
1739360010000|2025-02-12 11:33:30|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|7
1739360020000|2025-02-12 11:33:40|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|6
1739360030000|2025-02-12 11:33:50|6063.45|6062.75|6063.7|6063|6063.7|6063|6063.45|6062.75|1
1739360040000|2025-02-12 11:34:00|6063.57|6062.87|6063.45|6062.75|6063.57|6062.87|6063.45|6062.75|1
1739360050000|2025-02-12 11:34:10|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|22
1739360060000|2025-02-12 11:34:20|6062.95|6062.25|6062.82|6062.12|6062.95|6062.25|6062.82|6062.12|5
1739360070000|2025-02-12 11:34:30|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|6062.7|6062|15
1739360080000|2025-02-12 11:34:40|6062.82|6062.12|6062.95|6062.25|6062.95|6062.25|6062.82|6062.12|2
1739360090000|2025-02-12 11:34:50|6062.82|6062.12|6062.95|6062.25|6062.95|6062.25|6062.82|6062.12|0
1739360100000|2025-02-12 11:35:00|6062.82|6062.12|6062.82|6062.12|6062.95|6062.25|6062.7|6062|25
1739360110000|2025-02-12 11:35:10|6062.95|6062.25|6062.95|6062.25|6062.95|6062.25|6062.82|6062.12|0
1739360120000|2025-02-12 11:35:20|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|8
1739360130000|2025-02-12 11:35:30|6063.45|6062.75|6063.57|6062.87|6063.57|6062.87|6063.45|6062.75|29
1739360140000|2025-02-12 11:35:40|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|0
1739360150000|2025-02-12 11:35:50|||||||||1
1739360170000|2025-02-12 11:36:10|||||||||1
1739360180000|2025-02-12 11:36:20|||||||||20
1739360190000|2025-02-12 11:36:30|||||||||1
1739360210000|2025-02-12 11:36:50|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|9
1739360220000|2025-02-12 11:37:00|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.7|6063|21
1739360230000|2025-02-12 11:37:10|||||||||9
1739360280000|2025-02-12 11:38:00|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|24
1739360290000|2025-02-12 11:38:10|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|9
1739360310000|2025-02-12 11:38:30|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|103
1739360320000|2025-02-12 11:38:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|26
1739360340000|2025-02-12 11:39:00|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.7|6064|12
1739360350000|2025-02-12 11:39:10|||||||||1
1739360360000|2025-02-12 11:39:20|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|19
1739360370000|2025-02-12 11:39:30|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|5
1739360380000|2025-02-12 11:39:40|6064.95|6064.25|6064.7|6064|6064.95|6064.25|6064.7|6064|19
1739360390000|2025-02-12 11:39:50|||||||||1
1739360400000|2025-02-12 11:40:00|6064.95|6064.25|6064.82|6064.12|6064.95|6064.25|6064.82|6064.12|10
1739360410000|2025-02-12 11:40:10|6064.95|6064.25|6064.7|6064|6064.95|6064.25|6064.7|6064|21
1739360420000|2025-02-12 11:40:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6
1739360430000|2025-02-12 11:40:30|6064.2|6063.5|6064.2|6063.5|6064.32|6063.62|6064.2|6063.5|7
1739360440000|2025-02-12 11:40:40|6064.32|6063.62|6064.45|6063.75|6064.45|6063.75|6064.2|6063.5|2
1739360450000|2025-02-12 11:40:50|6064.2|6063.5|6064.2|6063.5|6064.32|6063.62|6064.2|6063.5|6
1739360460000|2025-02-12 11:41:00|6064.45|6063.75|6064.7|6064|6064.7|6064|6064.45|6063.75|13
1739360470000|2025-02-12 11:41:10|||||||||20
1739360480000|2025-02-12 11:41:20|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|11
1739360490000|2025-02-12 11:41:30|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|0
1739360500000|2025-02-12 11:41:40|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|4
1739360510000|2025-02-12 11:41:50|6064.7|6064|6064.45|6063.75|6064.7|6064|6064.45|6063.75|31
1739360520000|2025-02-12 11:42:00|6064.32|6063.62|6064.2|6063.5|6064.32|6063.62|6064.2|6063.5|10
1739360530000|2025-02-12 11:42:10|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|4
1739360540000|2025-02-12 11:42:20|6064.32|6063.62|6064.32|6063.62|6064.45|6063.75|6064.2|6063.5|5
1739360550000|2025-02-12 11:42:30|6064.2|6063.5|6064.45|6063.75|6064.45|6063.75|6064.2|6063.5|5
1739360560000|2025-02-12 11:42:40|6064.32|6063.62|6064.45|6063.75|6064.45|6063.75|6064.32|6063.62|32
1739360580000|2025-02-12 11:43:00|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|3
1739360590000|2025-02-12 11:43:10|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.32|6063.62|20
1739360600000|2025-02-12 11:43:20|6064.32|6063.62|6064.32|6063.62|6064.32|6063.62|6064.32|6063.62|3
1739360610000|2025-02-12 11:43:30|6064.45|6063.75|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|2
1739360620000|2025-02-12 11:43:40|6064.32|6063.62|6064.2|6063.5|6064.32|6063.62|6064.2|6063.5|5
1739360630000|2025-02-12 11:43:50|||||||||9
1739360640000|2025-02-12 11:44:00|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|5
1739360660000|2025-02-12 11:44:20|6063.82|6063.12|6063.7|6063|6063.82|6063.12|6063.7|6063|11
1739360670000|2025-02-12 11:44:30|6063.95|6063.25|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|14
1739360690000|2025-02-12 11:44:50|6063.95|6063.25|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|26
1739360700000|2025-02-12 11:45:00|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|3
1739360710000|2025-02-12 11:45:10|6064.45|6063.75|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|15
1739360720000|2025-02-12 11:45:20|6063.95|6063.25|6063.95|6063.25|6064.07|6063.37|6063.95|6063.25|4
1739360730000|2025-02-12 11:45:30|6063.45|6062.75|6063.2|6062.5|6063.45|6062.75|6063.2|6062.5|77
1739360740000|2025-02-12 11:45:40|||||||||4
1739360750000|2025-02-12 11:45:50|6063.32|6062.62|6063.45|6062.75|6063.45|6062.75|6063.2|6062.5|23
1739360760000|2025-02-12 11:46:00|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|6063.2|6062.5|21
1739360770000|2025-02-12 11:46:10|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|9
1739360800000|2025-02-12 11:46:40|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|19
1739360810000|2025-02-12 11:46:50|6063.57|6062.87|6063.7|6063|6063.7|6063|6063.57|6062.87|0
1739360820000|2025-02-12 11:47:00|6063.82|6063.12|6063.7|6063|6063.82|6063.12|6063.7|6063|15
1739360830000|2025-02-12 11:47:10|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.82|6063.12|6
1739360850000|2025-02-12 11:47:30|||||||||22
1739360860000|2025-02-12 11:47:40|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|12
1739360870000|2025-02-12 11:47:50|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.7|6063|14
1739360880000|2025-02-12 11:48:00|6064.07|6063.37|6064.07|6063.37|6064.07|6063.37|6064.07|6063.37|1
1739360890000|2025-02-12 11:48:10|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|12
1739360900000|2025-02-12 11:48:20|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|1
1739360920000|2025-02-12 11:48:40|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|7
1739360930000|2025-02-12 11:48:50|||||||||3
1739360940000|2025-02-12 11:49:00|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|7
1739360960000|2025-02-12 11:49:20|6063.95|6063.25|6063.7|6063|6063.95|6063.25|6063.7|6063|9
1739360970000|2025-02-12 11:49:30|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|1
1739360980000|2025-02-12 11:49:40|||||||||2
1739360990000|2025-02-12 11:49:50|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.82|6063.12|12
1739361000000|2025-02-12 11:50:00|6063.7|6063|6063.95|6063.25|6063.95|6063.25|6063.7|6063|7
1739361010000|2025-02-12 11:50:10|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.7|6063|3
1739361020000|2025-02-12 11:50:20|6063.7|6063|6063.95|6063.25|6063.95|6063.25|6063.7|6063|1
1739361040000|2025-02-12 11:50:40|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.7|6063|14
1739361050000|2025-02-12 11:50:50|6063.82|6063.12|6063.82|6063.12|6063.82|6063.12|6063.82|6063.12|25
1739361060000|2025-02-12 11:51:00|6063.7|6063|6063.95|6063.25|6064.2|6063.5|6063.7|6063|13
1739361110000|2025-02-12 11:51:50|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|26
1739361120000|2025-02-12 11:52:00|6064.45|6063.75|6064.7|6064|6064.7|6064|6064.45|6063.75|24
1739361130000|2025-02-12 11:52:10|6064.45|6063.75|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|12
1739361140000|2025-02-12 11:52:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|5
1739361150000|2025-02-12 11:52:30|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|2
1739361160000|2025-02-12 11:52:40|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|10
1739361170000|2025-02-12 11:52:50|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|8
1739361180000|2025-02-12 11:53:00|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|0
1739361190000|2025-02-12 11:53:10|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|8
1739361210000|2025-02-12 11:53:30|||||||||4
1739361220000|2025-02-12 11:53:40|6064.2|6063.5|6063.95|6063.25|6064.2|6063.5|6063.7|6063|21
1739361230000|2025-02-12 11:53:50|6063.82|6063.12|6063.7|6063|6063.82|6063.12|6063.7|6063|1
1739361240000|2025-02-12 11:54:00|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|12
1739361250000|2025-02-12 11:54:10|6063.82|6063.12|6063.7|6063|6063.82|6063.12|6063.7|6063|0
1739361270000|2025-02-12 11:54:30|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.82|6063.12|8
1739361280000|2025-02-12 11:54:40|||||||||11
1739361300000|2025-02-12 11:55:00|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|7
1739361320000|2025-02-12 11:55:20|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|6063.2|6062.5|9
1739361330000|2025-02-12 11:55:30|||||||||2
1739361360000|2025-02-12 11:56:00|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|22
1739361370000|2025-02-12 11:56:10|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.82|6063.12|6
1739361380000|2025-02-12 11:56:20|||||||||1
1739361390000|2025-02-12 11:56:30|||||||||3
1739361400000|2025-02-12 11:56:40|6063.7|6063|6063.82|6063.12|6063.82|6063.12|6063.7|6063|42
1739361410000|2025-02-12 11:56:50|6063.7|6063|6063.45|6062.75|6063.7|6063|6063.45|6062.75|7
1739361420000|2025-02-12 11:57:00|6063.7|6063|6063.7|6063|6063.7|6063|6063.57|6062.87|26
1739361430000|2025-02-12 11:57:10|6063.57|6062.87|6063.45|6062.75|6063.57|6062.87|6063.45|6062.75|4
1739361440000|2025-02-12 11:57:20|||||||||1
1739361450000|2025-02-12 11:57:30|6063.32|6062.62|6063.45|6062.75|6063.45|6062.75|6063.2|6062.5|50
1739361460000|2025-02-12 11:57:40|6063.7|6063|6063.95|6063.25|6063.95|6063.25|6063.7|6063|9
1739361470000|2025-02-12 11:57:50|6064.07|6063.37|6063.95|6063.25|6064.07|6063.37|6063.95|6063.25|21
1739361480000|2025-02-12 11:58:00|||||||||1
1739361490000|2025-02-12 11:58:10|6064.45|6063.75|6063.95|6063.25|6064.45|6063.75|6063.95|6063.25|65
1739361500000|2025-02-12 11:58:20|||||||||1
1739361510000|2025-02-12 11:58:30|||||||||2
1739361530000|2025-02-12 11:58:50|||||||||6
1739361540000|2025-02-12 11:59:00|||||||||25
1739361550000|2025-02-12 11:59:10|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.7|6063|10
1739361560000|2025-02-12 11:59:20|||||||||8
1739361580000|2025-02-12 11:59:40|||||||||18
1739361590000|2025-02-12 11:59:50|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.7|6063|17
1739361600000|2025-02-12 12:00:00|6064.07|6063.37|6063.7|6063|6064.2|6063.5|6063.7|6063|55
1739361610000|2025-02-12 12:00:10|6063.45|6062.75|6063.7|6063|6063.7|6063|6063.2|6062.5|65
1739361620000|2025-02-12 12:00:20|6063.45|6062.75|6063.7|6063|6063.7|6063|6063.45|6062.75|12
1739361630000|2025-02-12 12:00:30|6063.95|6063.25|6063.95|6063.25|6064.2|6063.5|6063.95|6063.25|44
1739361640000|2025-02-12 12:00:40|6064.07|6063.37|6063.95|6063.25|6064.07|6063.37|6063.95|6063.25|19
1739361650000|2025-02-12 12:00:50|6064.07|6063.37|6064.07|6063.37|6064.07|6063.37|6063.95|6063.25|4
1739361660000|2025-02-12 12:01:00|6063.95|6063.25|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|15
1739361670000|2025-02-12 12:01:10|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|3
1739361680000|2025-02-12 12:01:20|6064.32|6063.62|6064.2|6063.5|6064.32|6063.62|6064.2|6063.5|20
1739361690000|2025-02-12 12:01:30|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|16
1739361700000|2025-02-12 12:01:40|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|32
1739361710000|2025-02-12 12:01:50|6064.32|6063.62|6064.2|6063.5|6064.32|6063.62|6064.2|6063.5|3
1739361720000|2025-02-12 12:02:00|6064.32|6063.62|6064.32|6063.62|6064.32|6063.62|6064.2|6063.5|5
1739361730000|2025-02-12 12:02:10|6064.2|6063.5|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|15
1739361740000|2025-02-12 12:02:20|6063.95|6063.25|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|20
1739361750000|2025-02-12 12:02:30|||||||||2
1739361760000|2025-02-12 12:02:40|6063.7|6063|6063.95|6063.25|6064.2|6063.5|6063.7|6063|31
1739361770000|2025-02-12 12:02:50|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|4
1739361780000|2025-02-12 12:03:00|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|7
1739361790000|2025-02-12 12:03:10|6064.45|6063.75|6063.95|6063.25|6064.45|6063.75|6063.95|6063.25|36
1739361800000|2025-02-12 12:03:20|6063.82|6063.12|6063.95|6063.25|6063.95|6063.25|6063.7|6063|10
1739361810000|2025-02-12 12:03:30|||||||||7
1739361820000|2025-02-12 12:03:40|||||||||1
1739361830000|2025-02-12 12:03:50|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|7
1739361840000|2025-02-12 12:04:00|6064.45|6063.75|6064.45|6063.75|6064.7|6064|6064.45|6063.75|60
1739361850000|2025-02-12 12:04:10|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|9
1739361860000|2025-02-12 12:04:20|6064.57|6063.87|6064.7|6064|6064.7|6064|6064.57|6063.87|5
1739361870000|2025-02-12 12:04:30|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|5
1739361880000|2025-02-12 12:04:40|6064.7|6064|6064.7|6064|6064.82|6064.12|6064.7|6064|17
1739361890000|2025-02-12 12:04:50|6064.82|6064.12|6064.95|6064.25|6064.95|6064.25|6064.82|6064.12|2
1739361900000|2025-02-12 12:05:00|6064.7|6064|6064.7|6064|6064.7|6064|6064.7|6064|7
1739361910000|2025-02-12 12:05:10|6064.45|6063.75|6064.32|6063.62|6064.7|6064|6064.2|6063.5|21
1739361920000|2025-02-12 12:05:20|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.2|6063.5|4
1739361930000|2025-02-12 12:05:30|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|9
1739361940000|2025-02-12 12:05:40|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|14
1739361950000|2025-02-12 12:05:50|6064.2|6063.5|6064.32|6063.62|6064.32|6063.62|6064.2|6063.5|60
1739361960000|2025-02-12 12:06:00|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|0
1739361970000|2025-02-12 12:06:10|||||||||10
1739361980000|2025-02-12 12:06:20|6064.32|6063.62|6064.45|6063.75|6064.45|6063.75|6064.32|6063.62|7
1739361990000|2025-02-12 12:06:30|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|3
1739362000000|2025-02-12 12:06:40|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|16
1739362010000|2025-02-12 12:06:50|6064.32|6063.62|6064.2|6063.5|6064.45|6063.75|6064.2|6063.5|17
1739362020000|2025-02-12 12:07:00|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|11
1739362030000|2025-02-12 12:07:10|6064.32|6063.62|6064.45|6063.75|6064.45|6063.75|6064.32|6063.62|11
1739362040000|2025-02-12 12:07:20|6064.7|6064|6064.45|6063.75|6064.7|6064|6064.45|6063.75|12
1739362060000|2025-02-12 12:07:40|6064.7|6064|6064.57|6063.87|6064.7|6064|6064.45|6063.75|31
1739362070000|2025-02-12 12:07:50|6064.45|6063.75|6064.45|6063.75|6064.57|6063.87|6064.45|6063.75|6
1739362080000|2025-02-12 12:08:00|6064.2|6063.5|6063.95|6063.25|6064.2|6063.5|6063.95|6063.25|20
1739362090000|2025-02-12 12:08:10|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|7
1739362100000|2025-02-12 12:08:20|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|2
1739362110000|2025-02-12 12:08:30|6063.82|6063.12|6063.7|6063|6063.95|6063.25|6063.7|6063|3
1739362120000|2025-02-12 12:08:40|||||||||4
1739362130000|2025-02-12 12:08:50|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|10
1739362140000|2025-02-12 12:09:00|6063.82|6063.12|6063.57|6062.87|6063.95|6063.25|6063.57|6062.87|15
1739362150000|2025-02-12 12:09:10|6063.45|6062.75|6063.32|6062.62|6063.45|6062.75|6063.2|6062.5|16
1739362160000|2025-02-12 12:09:20|6063.2|6062.5|6063.2|6062.5|6063.32|6062.62|6063.2|6062.5|3
1739362170000|2025-02-12 12:09:30|6063.45|6062.75|6063.45|6062.75|6063.45|6062.75|6063.32|6062.62|7
1739362180000|2025-02-12 12:09:40|6063.7|6063|6063.7|6063|6063.7|6063|6063.7|6063|10
1739362190000|2025-02-12 12:09:50|||||||||34
1739362200000|2025-02-12 12:10:00|6063.57|6062.87|6063.7|6063|6063.95|6063.25|6063.57|6062.87|10
1739362210000|2025-02-12 12:10:10|6063.82|6063.12|6063.7|6063|6063.82|6063.12|6063.7|6063|8
1739362220000|2025-02-12 12:10:20|6063.82|6063.12|6063.82|6063.12|6063.95|6063.25|6063.82|6063.12|6
1739362230000|2025-02-12 12:10:30|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|6063.95|6063.25|2
1739362240000|2025-02-12 12:10:40|6064.2|6063.5|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|16
1739362250000|2025-02-12 12:10:50|6064.07|6063.37|6064.2|6063.5|6064.2|6063.5|6064.07|6063.37|11
1739362260000|2025-02-12 12:11:00|6063.95|6063.25|6064.2|6063.5|6064.45|6063.75|6063.95|6063.25|12
1739362270000|2025-02-12 12:11:10|6063.95|6063.25|6063.7|6063|6063.95|6063.25|6063.7|6063|8
1739362280000|2025-02-12 12:11:20|6063.45|6062.75|6063.7|6063|6063.7|6063|6063.45|6062.75|27
1739362290000|2025-02-12 12:11:30|6063.82|6063.12|6064.2|6063.5|6064.2|6063.5|6063.7|6063|8
1739362300000|2025-02-12 12:11:40|6063.95|6063.25|6064.2|6063.5|6064.2|6063.5|6063.95|6063.25|6
1739362310000|2025-02-12 12:11:50|6064.45|6063.75|6064.32|6063.62|6064.45|6063.75|6064.32|6063.62|27
1739362320000|2025-02-12 12:12:00|6064.2|6063.5|6064.2|6063.5|6064.57|6063.87|6064.2|6063.5|16
1739362330000|2025-02-12 12:12:10|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|6064.45|6063.75|12
1739362340000|2025-02-12 12:12:20|6064.2|6063.5|6064.2|6063.5|6064.32|6063.62|6064.2|6063.5|11
1739362350000|2025-02-12 12:12:30|6064.32|6063.62|6064.45|6063.75|6064.45|6063.75|6064.2|6063.5|1
1739362370000|2025-02-12 12:12:50|6064.7|6064|6064.7|6064|6064.7|6064|6064.45|6063.75|55
1739362380000|2025-02-12 12:13:00|6064.57|6063.87|6065.2|6064.5|6065.2|6064.5|6064.57|6063.87|22
1739362390000|2025-02-12 12:13:10|6064.95|6064.25|6065.2|6064.5|6065.45|6064.75|6064.95|6064.25|69
1739362400000|2025-02-12 12:13:20|6065.32|6064.62|6065.2|6064.5|6065.45|6064.75|6064.95|6064.25|24
1739362410000|2025-02-12 12:13:30|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|28
1739362420000|2025-02-12 12:13:40|6065.32|6064.62|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|9
1739362430000|2025-02-12 12:13:50|6065.32|6064.62|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|10
1739362440000|2025-02-12 12:14:00|||||||||11
1739362450000|2025-02-12 12:14:10|||||||||22
1739362460000|2025-02-12 12:14:20|||||||||40
1739362470000|2025-02-12 12:14:30|||||||||36
1739362480000|2025-02-12 12:14:40|||||||||41
1739362490000|2025-02-12 12:14:50|||||||||6
1739362500000|2025-02-12 12:15:00|6065.7|6065|6065.45|6064.75|6065.7|6065|6065.45|6064.75|27
1739362510000|2025-02-12 12:15:10|||||||||22
1739362520000|2025-02-12 12:15:20|||||||||72
1739362530000|2025-02-12 12:15:30|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|7
1739362540000|2025-02-12 12:15:40|6065.32|6064.62|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|28
1739362550000|2025-02-12 12:15:50|6065.2|6064.5|6065.2|6064.5|6065.45|6064.75|6065.2|6064.5|17
1739362560000|2025-02-12 12:16:00|6065.32|6064.62|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|20
1739362570000|2025-02-12 12:16:10|6065.57|6064.87|6065.45|6064.75|6065.7|6065|6065.45|6064.75|24
1739362580000|2025-02-12 12:16:20|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|27
1739362590000|2025-02-12 12:16:30|6065.57|6064.87|6065.45|6064.75|6065.7|6065|6065.45|6064.75|9
1739362600000|2025-02-12 12:16:40|6065.32|6064.62|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|43
1739362610000|2025-02-12 12:16:50|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|14
1739362620000|2025-02-12 12:17:00|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|4
1739362630000|2025-02-12 12:17:10|6065.57|6064.87|6065.45|6064.75|6065.7|6065|6065.45|6064.75|2
1739362640000|2025-02-12 12:17:20|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|8
1739362650000|2025-02-12 12:17:30|||||||||2
1739362660000|2025-02-12 12:17:40|||||||||1
1739362670000|2025-02-12 12:17:50|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|18
1739362680000|2025-02-12 12:18:00|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|22
1739362690000|2025-02-12 12:18:10|6065.82|6065.12|6065.7|6065|6065.82|6065.12|6065.7|6065|9
1739362700000|2025-02-12 12:18:20|6065.95|6065.25|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|34
1739362710000|2025-02-12 12:18:30|||||||||19
1739362720000|2025-02-12 12:18:40|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|51
1739362730000|2025-02-12 12:18:50|||||||||7
1739362740000|2025-02-12 12:19:00|6065.82|6065.12|6065.7|6065|6065.95|6065.25|6065.7|6065|26
1739362750000|2025-02-12 12:19:10|||||||||7
1739362770000|2025-02-12 12:19:30|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|4
1739362780000|2025-02-12 12:19:40|||||||||1
1739362790000|2025-02-12 12:19:50|||||||||6
1739362800000|2025-02-12 12:20:00|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|6065.2|6064.5|56
1739362810000|2025-02-12 12:20:10|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|39
1739362820000|2025-02-12 12:20:20|||||||||1
1739362830000|2025-02-12 12:20:30|6065.32|6064.62|6064.95|6064.25|6065.45|6064.75|6064.95|6064.25|30
1739362840000|2025-02-12 12:20:40|6064.7|6064|6064.7|6064|6064.7|6064|6064.45|6063.75|117
1739362850000|2025-02-12 12:20:50|6065.07|6064.37|6065.2|6064.5|6065.2|6064.5|6065.07|6064.37|27
1739362860000|2025-02-12 12:21:00|||||||||17
1739362870000|2025-02-12 12:21:10|||||||||2
1739362880000|2025-02-12 12:21:20|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|8
1739362890000|2025-02-12 12:21:30|6064.7|6064|6065.2|6064.5|6065.2|6064.5|6064.7|6064|67
1739362900000|2025-02-12 12:21:40|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|6064.95|6064.25|16
1739362910000|2025-02-12 12:21:50|6065.45|6064.75|6065.45|6064.75|6065.45|6064.75|6065.2|6064.5|70
1739362920000|2025-02-12 12:22:00|6065.32|6064.62|6065.7|6065|6065.7|6065|6065.32|6064.62|9
1739362930000|2025-02-12 12:22:10|6065.57|6064.87|6065.45|6064.75|6065.7|6065|6065.45|6064.75|10
1739362940000|2025-02-12 12:22:20|6065.7|6065|6065.57|6064.87|6065.7|6065|6065.57|6064.87|12
1739362950000|2025-02-12 12:22:30|6065.7|6065|6065.45|6064.75|6065.7|6065|6065.45|6064.75|17
1739362960000|2025-02-12 12:22:40|6065.57|6064.87|6065.7|6065|6065.7|6065|6065.57|6064.87|4
1739362970000|2025-02-12 12:22:50|||||||||8
1739362980000|2025-02-12 12:23:00|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|10
1739362990000|2025-02-12 12:23:10|6066.2|6065.5|6065.95|6065.25|6066.2|6065.5|6065.95|6065.25|64
1739363000000|2025-02-12 12:23:20|||||||||2
1739363010000|2025-02-12 12:23:30|6066.2|6065.5|6065.95|6065.25|6066.2|6065.5|6065.95|6065.25|19
1739363030000|2025-02-12 12:23:50|6065.82|6065.12|6065.7|6065|6065.95|6065.25|6065.7|6065|28
1739363040000|2025-02-12 12:24:00|||||||||3
1739363050000|2025-02-12 12:24:10|||||||||16
1739363060000|2025-02-12 12:24:20|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|6065.95|6065.25|15
1739363070000|2025-02-12 12:24:30|||||||||4
1739363080000|2025-02-12 12:24:40|6066.07|6065.37|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|12
1739363090000|2025-02-12 12:24:50|||||||||9
1739363100000|2025-02-12 12:25:00|||||||||1
1739363110000|2025-02-12 12:25:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|17
1739363120000|2025-02-12 12:25:20|||||||||185
1739363130000|2025-02-12 12:25:30|||||||||15
1739363140000|2025-02-12 12:25:40|||||||||4
1739363150000|2025-02-12 12:25:50|6066.32|6065.62|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|16
1739363160000|2025-02-12 12:26:00|||||||||7
1739363170000|2025-02-12 12:26:10|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|6066.2|6065.5|32
1739363180000|2025-02-12 12:26:20|6065.95|6065.25|6066.2|6065.5|6066.2|6065.5|6065.7|6065|100
1739363190000|2025-02-12 12:26:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|49
1739363210000|2025-02-12 12:26:50|6066.57|6065.87|6066.57|6065.87|6066.7|6066|6066.45|6065.75|34
1739363220000|2025-02-12 12:27:00|6066.45|6065.75|6066.45|6065.75|6066.7|6066|6066.45|6065.75|18
1739363230000|2025-02-12 12:27:10|6066.57|6065.87|6066.45|6065.75|6066.57|6065.87|6066.45|6065.75|13
1739363240000|2025-02-12 12:27:20|||||||||4
1739363250000|2025-02-12 12:27:30|||||||||2
1739363260000|2025-02-12 12:27:40|||||||||13
1739363270000|2025-02-12 12:27:50|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|44
1739363280000|2025-02-12 12:28:00|6066.32|6065.62|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|20
1739363290000|2025-02-12 12:28:10|6065.95|6065.25|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|31
1739363300000|2025-02-12 12:28:20|||||||||17
1739363310000|2025-02-12 12:28:30|||||||||4
1739363320000|2025-02-12 12:28:40|||||||||19
1739363330000|2025-02-12 12:28:50|6065.95|6065.25|6066.07|6065.37|6066.07|6065.37|6065.95|6065.25|12
1739363340000|2025-02-12 12:29:00|6065.95|6065.25|6066.2|6065.5|6066.2|6065.5|6065.95|6065.25|14
1739363350000|2025-02-12 12:29:10|6066.07|6065.37|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|4
1739363360000|2025-02-12 12:29:20|6066.2|6065.5|6065.95|6065.25|6066.2|6065.5|6065.95|6065.25|20
1739363370000|2025-02-12 12:29:30|6065.7|6065|6065.7|6065|6065.7|6065|6065.7|6065|20
1739363380000|2025-02-12 12:29:40|6065.82|6065.12|6065.95|6065.25|6065.95|6065.25|6065.7|6065|40
1739363390000|2025-02-12 12:29:50|6066.2|6065.5|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|45
1739363400000|2025-02-12 12:30:00|6066.07|6065.37|6065.95|6065.25|6066.07|6065.37|6065.95|6065.25|11
1739363410000|2025-02-12 12:30:10|6066.2|6065.5|6066.45|6065.75|6066.45|6065.75|6066.2|6065.5|27
1739363420000|2025-02-12 12:30:20|6066.32|6065.62|6066.2|6065.5|6066.45|6065.75|6066.2|6065.5|23
1739363430000|2025-02-12 12:30:30|6066.45|6065.75|6066.32|6065.62|6066.45|6065.75|6066.2|6065.5|20
1739363440000|2025-02-12 12:30:40|6066.2|6065.5|6066.7|6066|6066.7|6066|6066.2|6065.5|8
1739363450000|2025-02-12 12:30:50|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|30
1739363460000|2025-02-12 12:31:00|||||||||1
1739363470000|2025-02-12 12:31:10|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|23
1739363480000|2025-02-12 12:31:20|6067.07|6066.37|6066.7|6066|6067.2|6066.5|6066.7|6066|29
1739363490000|2025-02-12 12:31:30|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|17
1739363500000|2025-02-12 12:31:40|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|30
1739363510000|2025-02-12 12:31:50|6066.57|6065.87|6066.57|6065.87|6066.57|6065.87|6066.45|6065.75|8
1739363520000|2025-02-12 12:32:00|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6065.95|6065.25|102
1739363530000|2025-02-12 12:32:10|6066.7|6066|6066.7|6066|6066.95|6066.25|6066.7|6066|56
1739363540000|2025-02-12 12:32:20|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|51
1739363550000|2025-02-12 12:32:30|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|15
1739363560000|2025-02-12 12:32:40|6066.82|6066.12|6066.45|6065.75|6066.82|6066.12|6066.32|6065.62|37
1739363570000|2025-02-12 12:32:50|6066.7|6066|6066.82|6066.12|6066.82|6066.12|6066.7|6066|47
1739363580000|2025-02-12 12:33:00|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.7|6066|18
1739363590000|2025-02-12 12:33:10|6067.2|6066.5|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|76
1739363600000|2025-02-12 12:33:20|6067.07|6066.37|6067.07|6066.37|6067.2|6066.5|6066.95|6066.25|39
1739363610000|2025-02-12 12:33:30|6066.95|6066.25|6066.7|6066|6067.07|6066.37|6066.7|6066|28
1739363620000|2025-02-12 12:33:40|6066.95|6066.25|6067.45|6066.75|6067.45|6066.75|6066.82|6066.12|36
1739363630000|2025-02-12 12:33:50|6067.32|6066.62|6067.45|6066.75|6067.45|6066.75|6067.2|6066.5|40
1739363640000|2025-02-12 12:34:00|6067.57|6066.87|6067.7|6067|6067.7|6067|6067.45|6066.75|57
1739363650000|2025-02-12 12:34:10|6067.45|6066.75|6067.2|6066.5|6067.45|6066.75|6067.2|6066.5|11
1739363660000|2025-02-12 12:34:20|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.7|6066|40
1739363670000|2025-02-12 12:34:30|6066.82|6066.12|6066.95|6066.25|6067.2|6066.5|6066.7|6066|26
1739363680000|2025-02-12 12:34:40|||||||||17
1739363690000|2025-02-12 12:34:50|6066.7|6066|6067.2|6066.5|6067.2|6066.5|6066.7|6066|75
1739363700000|2025-02-12 12:35:00|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|15
1739363710000|2025-02-12 12:35:10|6067.57|6066.87|6067.2|6066.5|6067.57|6066.87|6067.2|6066.5|56
1739363720000|2025-02-12 12:35:20|6066.95|6066.25|6067.07|6066.37|6067.2|6066.5|6066.95|6066.25|126
1739363730000|2025-02-12 12:35:30|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|21
1739363740000|2025-02-12 12:35:40|||||||||95
1739363750000|2025-02-12 12:35:50|6067.2|6066.5|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|18
1739363760000|2025-02-12 12:36:00|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|13
1739363770000|2025-02-12 12:36:10|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|6066.95|6066.25|40
1739363780000|2025-02-12 12:36:20|||||||||3
1739363790000|2025-02-12 12:36:30|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|109
1739363800000|2025-02-12 12:36:40|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|22
1739363810000|2025-02-12 12:36:50|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|16
1739363820000|2025-02-12 12:37:00|6066.7|6066|6066.7|6066|6066.7|6066|6066.7|6066|15
1739363830000|2025-02-12 12:37:10|||||||||4
1739363840000|2025-02-12 12:37:20|6066.45|6065.75|6066.7|6066|6066.7|6066|6066.45|6065.75|17
1739363850000|2025-02-12 12:37:30|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|6066.45|6065.75|13
1739363860000|2025-02-12 12:37:40|6066.57|6065.87|6066.7|6066|6066.7|6066|6066.57|6065.87|20
1739363870000|2025-02-12 12:37:50|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|61
1739363880000|2025-02-12 12:38:00|6066.95|6066.25|6066.7|6066|6066.95|6066.25|6066.7|6066|21
1739363890000|2025-02-12 12:38:10|6066.45|6065.75|6066.7|6066|6067.2|6066.5|6066.45|6065.75|78
1739363900000|2025-02-12 12:38:20|6066.82|6066.12|6066.95|6066.25|6066.95|6066.25|6066.7|6066|10
1739363910000|2025-02-12 12:38:30|||||||||6
1739363920000|2025-02-12 12:38:40|6067.2|6066.5|6066.95|6066.25|6067.2|6066.5|6066.95|6066.25|20
1739363930000|2025-02-12 12:38:50|6067.2|6066.5|6067.2|6066.5|6067.2|6066.5|6067.07|6066.37|15
1739363940000|2025-02-12 12:39:00|||||||||15
1739363950000|2025-02-12 12:39:10|||||||||2
1739363960000|2025-02-12 12:39:20|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|6067.45|6066.75|22
1739363970000|2025-02-12 12:39:30|6067.7|6067|6067.7|6067|6067.7|6067|6067.7|6067|45
1739363980000|2025-02-12 12:39:40|6067.45|6066.75|6067.7|6067|6067.7|6067|6067.45|6066.75|23
1739363990000|2025-02-12 12:39:50|||||||||25
1739364000000|2025-02-12 12:40:00|6067.95|6067.25|6068.7|6068|6068.7|6068|6067.95|6067.25|192
1739364010000|2025-02-12 12:40:10|6068.45|6067.75|6068.57|6067.87|6068.7|6068|6068.45|6067.75|116
1739364020000|2025-02-12 12:40:20|6068.7|6068|6068.7|6068|6068.7|6068|6068.45|6067.75|151
1739364030000|2025-02-12 12:40:30|||||||||7
1739364040000|2025-02-12 12:40:40|||||||||6
1739364050000|2025-02-12 12:40:50|||||||||13
1739364060000|2025-02-12 12:41:00|6068.82|6068.12|6068.95|6068.25|6068.95|6068.25|6068.82|6068.12|26
1739364070000|2025-02-12 12:41:10|6068.7|6068|6068.95|6068.25|6068.95|6068.25|6068.7|6068|29
1739364080000|2025-02-12 12:41:20|6069.2|6068.5|6069.2|6068.5|6069.32|6068.62|6069.2|6068.5|237
1739364090000|2025-02-12 12:41:30|6069.32|6068.62|6069.2|6068.5|6069.32|6068.62|6069.2|6068.5|8
1739364100000|2025-02-12 12:41:40|6069.32|6068.62|6069.2|6068.5|6069.32|6068.62|6069.2|6068.5|25
1739364110000|2025-02-12 12:41:50|6068.95|6068.25|6068.95|6068.25|6069.07|6068.37|6068.95|6068.25|45
1739364120000|2025-02-12 12:42:00|6069.07|6068.37|6068.95|6068.25|6069.07|6068.37|6068.95|6068.25|36
1739364130000|2025-02-12 12:42:10|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|98
1739364140000|2025-02-12 12:42:20|||||||||39
1739364150000|2025-02-12 12:42:30|||||||||2
1739364160000|2025-02-12 12:42:40|6069.07|6068.37|6068.45|6067.75|6069.2|6068.5|6068.45|6067.75|202
1739364170000|2025-02-12 12:42:50|6068.7|6068|6068.45|6067.75|6068.7|6068|6068.45|6067.75|63
1739364180000|2025-02-12 12:43:00|6068.57|6067.87|6068.57|6067.87|6068.57|6067.87|6068.57|6067.87|67
1739364190000|2025-02-12 12:43:10|6068.7|6068|6068.7|6068|6068.7|6068|6068.45|6067.75|13
1739364200000|2025-02-12 12:43:20|6068.82|6068.12|6068.7|6068|6068.82|6068.12|6068.7|6068|14
1739364210000|2025-02-12 12:43:30|6068.95|6068.25|6068.95|6068.25|6069.07|6068.37|6068.95|6068.25|37
1739364220000|2025-02-12 12:43:40|6069.07|6068.37|6068.95|6068.25|6069.07|6068.37|6068.95|6068.25|27
1739364230000|2025-02-12 12:43:50|6068.7|6068|6068.45|6067.75|6068.7|6068|6068.45|6067.75|43
1739364240000|2025-02-12 12:44:00|||||||||40
1739364250000|2025-02-12 12:44:10|||||||||9
1739364260000|2025-02-12 12:44:20|||||||||1
1739364280000|2025-02-12 12:44:40|||||||||2
1739364290000|2025-02-12 12:44:50|6068.57|6067.87|6068.57|6067.87|6068.7|6068|6068.45|6067.75|71
1739364300000|2025-02-12 12:45:00|6068.7|6068|6068.57|6067.87|6068.7|6068|6068.45|6067.75|19
1739364310000|2025-02-12 12:45:10|6068.45|6067.75|6068.45|6067.75|6068.57|6067.87|6068.45|6067.75|40
1739364320000|2025-02-12 12:45:20|||||||||7
1739364330000|2025-02-12 12:45:30|6068.82|6068.12|6068.82|6068.12|6068.82|6068.12|6068.82|6068.12|14
1739364340000|2025-02-12 12:45:40|6068.95|6068.25|6068.7|6068|6068.95|6068.25|6068.7|6068|12
1739364350000|2025-02-12 12:45:50|6068.82|6068.12|6069.2|6068.5|6069.2|6068.5|6068.7|6068|35
1739364360000|2025-02-12 12:46:00|||||||||18
1739364370000|2025-02-12 12:46:10|6069.07|6068.37|6069.07|6068.37|6069.07|6068.37|6069.07|6068.37|25
1739364380000|2025-02-12 12:46:20|6068.95|6068.25|6069.2|6068.5|6069.2|6068.5|6068.95|6068.25|3
1739364390000|2025-02-12 12:46:30|6069.07|6068.37|6069.2|6068.5|6069.2|6068.5|6069.07|6068.37|24
1739364400000|2025-02-12 12:46:40|6068.95|6068.25|6069.45|6068.75|6069.45|6068.75|6068.95|6068.25|30
1739364410000|2025-02-12 12:46:50|||||||||11
1739364420000|2025-02-12 12:47:00|6069.95|6069.25|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|95
1739364430000|2025-02-12 12:47:10|||||||||5
1739364440000|2025-02-12 12:47:20|6070.45|6069.75|6070.2|6069.5|6070.7|6070|6070.2|6069.5|177
1739364450000|2025-02-12 12:47:30|6069.95|6069.25|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|82
1739364460000|2025-02-12 12:47:40|6069.95|6069.25|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|28
1739364470000|2025-02-12 12:47:50|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.2|6069.5|66
1739364480000|2025-02-12 12:48:00|6070.95|6070.25|6071.2|6070.5|6071.2|6070.5|6070.95|6070.25|284
1739364490000|2025-02-12 12:48:10|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.7|6070|62
1739364500000|2025-02-12 12:48:20|6070.45|6069.75|6070.45|6069.75|6070.7|6070|6070.45|6069.75|26
1739364510000|2025-02-12 12:48:30|6070.2|6069.5|6070.2|6069.5|6070.32|6069.62|6070.2|6069.5|23
1739364520000|2025-02-12 12:48:40|6070.45|6069.75|6070.2|6069.5|6070.45|6069.75|6070.2|6069.5|13
1739364530000|2025-02-12 12:48:50|6069.95|6069.25|6069.7|6069|6069.95|6069.25|6069.7|6069|51
1739364540000|2025-02-12 12:49:00|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.7|6069|26
1739364550000|2025-02-12 12:49:10|6069.7|6069|6069.95|6069.25|6069.95|6069.25|6069.7|6069|41
1739364560000|2025-02-12 12:49:20|6069.82|6069.12|6069.7|6069|6069.95|6069.25|6069.7|6069|35
1739364570000|2025-02-12 12:49:30|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.82|6069.12|16
1739364580000|2025-02-12 12:49:40|6069.7|6069|6069.95|6069.25|6069.95|6069.25|6069.7|6069|13
1739364590000|2025-02-12 12:49:50|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|44
1739364600000|2025-02-12 12:50:00|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|8
1739364610000|2025-02-12 12:50:10|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|54
1739364620000|2025-02-12 12:50:20|6069.95|6069.25|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|26
1739364630000|2025-02-12 12:50:30|6069.95|6069.25|6070.07|6069.37|6070.07|6069.37|6069.95|6069.25|17
1739364640000|2025-02-12 12:50:40|6069.95|6069.25|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|29
1739364650000|2025-02-12 12:50:50|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|6069.95|6069.25|3
1739364660000|2025-02-12 12:51:00|6070.2|6069.5|6070.45|6069.75|6070.45|6069.75|6070.2|6069.5|40
1739364670000|2025-02-12 12:51:10|6070.32|6069.62|6070.7|6070|6070.7|6070|6070.32|6069.62|21
1739364690000|2025-02-12 12:51:30|||||||||17
1739364700000|2025-02-12 12:51:40|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|21
1739364710000|2025-02-12 12:51:50|||||||||3
1739364720000|2025-02-12 12:52:00|||||||||3
1739364730000|2025-02-12 12:52:10|6070.7|6070|6070.7|6070|6070.7|6070|6070.7|6070|28
1739364740000|2025-02-12 12:52:20|6070.82|6070.12|6070.82|6070.12|6070.82|6070.12|6070.82|6070.12|30
1739364750000|2025-02-12 12:52:30|6070.95|6070.25|6070.45|6069.75|6070.95|6070.25|6070.45|6069.75|71
1739364760000|2025-02-12 12:52:40|||||||||11
1739364770000|2025-02-12 12:52:50|6069.7|6069|6069.7|6069|6069.7|6069|6069.7|6069|206
1739364780000|2025-02-12 12:53:00|||||||||6
1739364790000|2025-02-12 12:53:10|6069.57|6068.87|6069.45|6068.75|6069.7|6069|6069.45|6068.75|75
1739364800000|2025-02-12 12:53:20|6069.2|6068.5|6069.2|6068.5|6069.45|6068.75|6069.2|6068.5|81
1739364810000|2025-02-12 12:53:30|6069.32|6068.62|6069.2|6068.5|6069.32|6068.62|6069.2|6068.5|10
1739364820000|2025-02-12 12:53:40|||||||||4
1739364830000|2025-02-12 12:53:50|||||||||54
1739364840000|2025-02-12 12:54:00|6069.32|6068.62|6069.45|6068.75|6069.45|6068.75|6069.2|6068.5|42
1739364850000|2025-02-12 12:54:10|||||||||4
1739364860000|2025-02-12 12:54:20|||||||||1
1739364870000|2025-02-12 12:54:30|6069.32|6068.62|6068.95|6068.25|6069.32|6068.62|6068.95|6068.25|59
1739364880000|2025-02-12 12:54:40|6069.2|6068.5|6068.95|6068.25|6069.2|6068.5|6068.95|6068.25|22
1739364890000|2025-02-12 12:54:50|6069.07|6068.37|6068.95|6068.25|6069.07|6068.37|6068.95|6068.25|47
1739364900000|2025-02-12 12:55:00|6068.82|6068.12|6068.45|6067.75|6068.82|6068.12|6068.45|6067.75|69
1739364910000|2025-02-12 12:55:10|6068.7|6068|6068.7|6068|6068.95|6068.25|6068.7|6068|53
1739364920000|2025-02-12 12:55:20|6068.95|6068.25|6068.95|6068.25|6068.95|6068.25|6068.7|6068|58
1739364930000|2025-02-12 12:55:30|6068.7|6068|6068.45|6067.75|6068.7|6068|6068.32|6067.62|23
1739364940000|2025-02-12 12:55:40|6068.57|6067.87|6068.57|6067.87|6068.57|6067.87|6068.45|6067.75|17
1739364950000|2025-02-12 12:55:50|6068.45|6067.75|6069.2|6068.5|6069.2|6068.5|6068.45|6067.75|117
1739364960000|2025-02-12 12:56:00|6069.7|6069|6069.7|6069|6069.95|6069.25|6069.7|6069|114
1739364970000|2025-02-12 12:56:10|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|15
1739364980000|2025-02-12 12:56:20|6069.7|6069|6069.45|6068.75|6069.7|6069|6069.45|6068.75|7
1739364990000|2025-02-12 12:56:30|||||||||13
1739365000000|2025-02-12 12:56:40|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|59
1739365010000|2025-02-12 12:56:50|6069.45|6068.75|6069.32|6068.62|6069.45|6068.75|6069.32|6068.62|26
1739365020000|2025-02-12 12:57:00|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|15
1739365030000|2025-02-12 12:57:10|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|6069.2|6068.5|9
1739365040000|2025-02-12 12:57:20|||||||||11
1739365050000|2025-02-12 12:57:30|||||||||15
1739365060000|2025-02-12 12:57:40|6069.07|6068.37|6069.7|6069|6069.95|6069.25|6069.07|6068.37|225
1739365070000|2025-02-12 12:57:50|||||||||5
1739365080000|2025-02-12 12:58:00|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|6069.45|6068.75|14
1739365090000|2025-02-12 12:58:10|6069.32|6068.62|6069.45|6068.75|6069.45|6068.75|6069.32|6068.62|61
1739365100000|2025-02-12 12:58:20|6069.57|6068.87|6070.7|6070|6071.7|6071|6068.95|6068.25|1433
1739365110000|2025-02-12 12:58:30|6070.45|6069.75|6069.07|6068.37|6070.45|6069.75|6069.07|6068.37|165
1739365120000|2025-02-12 12:58:40|6069.2|6068.5|6070.32|6069.62|6070.32|6069.62|6069.2|6068.5|198
1739365130000|2025-02-12 12:58:50|6070.7|6070|6069.95|6069.25|6070.7|6070|6069.95|6069.25|151
1739365140000|2025-02-12 12:59:00|6070.2|6069.5|6071.32|6070.62|6071.32|6070.62|6069.95|6069.25|176
1739365150000|2025-02-12 12:59:10|6070.95|6070.25|6070.95|6070.25|6071.2|6070.5|6070.7|6070|95
1739365160000|2025-02-12 12:59:20|6071.2|6070.5|6071.32|6070.62|6071.45|6070.75|6071.2|6070.5|74
1739365170000|2025-02-12 12:59:30|6071.2|6070.5|6070.95|6070.25|6071.2|6070.5|6070.32|6069.62|200
1739365180000|2025-02-12 12:59:40|6070.7|6070|6070.95|6070.25|6070.95|6070.25|6070.7|6070|52
1739365190000|2025-02-12 12:59:50|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6070.95|6070.25|67
1739365200000|2025-02-12 13:00:00|6070.95|6070.25|6071.45|6070.75|6073.2|6072.5|6070.45|6069.75|749
1739365210000|2025-02-12 13:00:10|6071.7|6071|6071.45|6070.75|6072.45|6071.75|6071.45|6070.75|137
1739365220000|2025-02-12 13:00:20|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.07|6070.37|107
1739365230000|2025-02-12 13:00:30|6071.7|6071|6071.45|6070.75|6071.95|6071.25|6071.45|6070.75|66
1739365240000|2025-02-12 13:00:40|6071.32|6070.62|6071.2|6070.5|6071.32|6070.62|6071.2|6070.5|51
1739365250000|2025-02-12 13:00:50|6070.95|6070.25|6071.7|6071|6071.82|6071.12|6070.95|6070.25|86
1739365260000|2025-02-12 13:01:00|6071.45|6070.75|6071.95|6071.25|6071.95|6071.25|6071.45|6070.75|46
1739365270000|2025-02-12 13:01:10|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|71
1739365280000|2025-02-12 13:01:20|6071.82|6071.12|6071.7|6071|6071.95|6071.25|6071.7|6071|46
1739365290000|2025-02-12 13:01:30|6071.82|6071.12|6071.95|6071.25|6071.95|6071.25|6071.7|6071|46
1739365300000|2025-02-12 13:01:40|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|119
1739365310000|2025-02-12 13:01:50|6071.2|6070.5|6071.2|6070.5|6071.32|6070.62|6071.2|6070.5|45
1739365320000|2025-02-12 13:02:00|6070.7|6070|6070.95|6070.25|6071.2|6070.5|6070.7|6070|106
1739365330000|2025-02-12 13:02:10|6071.2|6070.5|6070.45|6069.75|6071.2|6070.5|6070.45|6069.75|103
1739365340000|2025-02-12 13:02:20|6070.2|6069.5|6070.95|6070.25|6070.95|6070.25|6070.2|6069.5|75
1739365350000|2025-02-12 13:02:30|6071.2|6070.5|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|44
1739365360000|2025-02-12 13:02:40|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|3
1739365370000|2025-02-12 13:02:50|6071.2|6070.5|6071.7|6071|6071.7|6071|6071.2|6070.5|71
1739365380000|2025-02-12 13:03:00|6071.95|6071.25|6072.45|6071.75|6072.45|6071.75|6071.95|6071.25|94
1739365390000|2025-02-12 13:03:10|6072.7|6072|6072.45|6071.75|6072.7|6072|6072.45|6071.75|58
1739365400000|2025-02-12 13:03:20|6072.2|6071.5|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|115
1739365410000|2025-02-12 13:03:30|6072.7|6072|6073.2|6072.5|6073.2|6072.5|6072.7|6072|199
1739365420000|2025-02-12 13:03:40|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|108
1739365430000|2025-02-12 13:03:50|6073.7|6073|6074.45|6073.75|6074.7|6074|6073.7|6073|369
1739365440000|2025-02-12 13:04:00|6074.7|6074|6075.2|6074.5|6075.2|6074.5|6074.45|6073.75|280
1739365450000|2025-02-12 13:04:10|6074.95|6074.25|6074.45|6073.75|6074.95|6074.25|6074.45|6073.75|96
1739365460000|2025-02-12 13:04:20|6074.2|6073.5|6074.2|6073.5|6074.2|6073.5|6073.95|6073.25|65
1739365470000|2025-02-12 13:04:30|6074.07|6073.37|6073.2|6072.5|6074.07|6073.37|6073.2|6072.5|176
1739365480000|2025-02-12 13:04:40|6073.45|6072.75|6073.7|6073|6073.95|6073.25|6073.32|6072.62|170
1739365490000|2025-02-12 13:04:50|6073.95|6073.25|6073.45|6072.75|6073.95|6073.25|6073.2|6072.5|71
1739365500000|2025-02-12 13:05:00|6073.2|6072.5|6072.95|6072.25|6073.45|6072.75|6072.95|6072.25|86
1739365510000|2025-02-12 13:05:10|6072.7|6072|6072.2|6071.5|6072.82|6072.12|6072.2|6071.5|63
1739365520000|2025-02-12 13:05:20|6072.45|6071.75|6072.45|6071.75|6072.95|6072.25|6072.45|6071.75|60
1739365530000|2025-02-12 13:05:30|6072.7|6072|6072.7|6072|6072.7|6072|6072.7|6072|23
1739365540000|2025-02-12 13:05:40|6072.82|6072.12|6072.95|6072.25|6072.95|6072.25|6072.82|6072.12|59
1739365550000|2025-02-12 13:05:50|6072.7|6072|6072.95|6072.25|6073.2|6072.5|6072.7|6072|51
1739365560000|2025-02-12 13:06:00|6072.45|6071.75|6073.2|6072.5|6073.2|6072.5|6071.95|6071.25|246
1739365570000|2025-02-12 13:06:10|6073.45|6072.75|6073.2|6072.5|6073.45|6072.75|6073.2|6072.5|77
1739365580000|2025-02-12 13:06:20|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.2|6072.5|45
1739365590000|2025-02-12 13:06:30|6073.2|6072.5|6073.45|6072.75|6073.7|6073|6073.2|6072.5|99
1739365600000|2025-02-12 13:06:40|6073.2|6072.5|6073.45|6072.75|6073.7|6073|6073.2|6072.5|77
1739365610000|2025-02-12 13:06:50|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|29
1739365620000|2025-02-12 13:07:00|6073.32|6072.62|6072.95|6072.25|6073.45|6072.75|6072.95|6072.25|144
1739365630000|2025-02-12 13:07:10|6073.2|6072.5|6072.95|6072.25|6073.2|6072.5|6072.95|6072.25|55
1739365640000|2025-02-12 13:07:20|||||||||25
1739365650000|2025-02-12 13:07:30|6073.2|6072.5|6073.2|6072.5|6073.45|6072.75|6073.2|6072.5|41
1739365660000|2025-02-12 13:07:40|6072.95|6072.25|6073.45|6072.75|6073.45|6072.75|6072.95|6072.25|48
1739365670000|2025-02-12 13:07:50|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6072.95|6072.25|75
1739365680000|2025-02-12 13:08:00|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|24
1739365690000|2025-02-12 13:08:10|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|86
1739365700000|2025-02-12 13:08:20|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|6072.95|6072.25|13
1739365710000|2025-02-12 13:08:30|6072.45|6071.75|6072.45|6071.75|6072.45|6071.75|6072.2|6071.5|84
1739365720000|2025-02-12 13:08:40|6072.2|6071.5|6072.32|6071.62|6072.45|6071.75|6072.2|6071.5|28
1739365730000|2025-02-12 13:08:50|6072.2|6071.5|6072.45|6071.75|6072.7|6072|6072.2|6071.5|28
1739365740000|2025-02-12 13:09:00|6072.7|6072|6072.45|6071.75|6072.7|6072|6072.45|6071.75|28
1739365750000|2025-02-12 13:09:10|6072.07|6071.37|6071.7|6071|6072.07|6071.37|6071.45|6070.75|124
1739365760000|2025-02-12 13:09:20|6071.45|6070.75|6071.95|6071.25|6071.95|6071.25|6071.45|6070.75|85
1739365770000|2025-02-12 13:09:30|6071.82|6071.12|6071.7|6071|6071.95|6071.25|6071.7|6071|44
1739365780000|2025-02-12 13:09:40|6071.45|6070.75|6071.2|6070.5|6071.45|6070.75|6070.95|6070.25|110
1739365790000|2025-02-12 13:09:50|6071.07|6070.37|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|58
1739365800000|2025-02-12 13:10:00|6070.7|6070|6071.45|6070.75|6071.57|6070.87|6070.57|6069.87|136
1739365810000|2025-02-12 13:10:10|6071.7|6071|6071.45|6070.75|6071.7|6071|6070.95|6070.25|92
1739365820000|2025-02-12 13:10:20|6071.2|6070.5|6071.2|6070.5|6071.2|6070.5|6070.7|6070|182
1739365830000|2025-02-12 13:10:30|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.7|6070|32
1739365840000|2025-02-12 13:10:40|6070.7|6070|6070.7|6070|6070.95|6070.25|6070.7|6070|51
1739365850000|2025-02-12 13:10:50|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.7|6070|182
1739365860000|2025-02-12 13:11:00|6070.95|6070.25|6071.45|6070.75|6071.45|6070.75|6070.7|6070|62
1739365870000|2025-02-12 13:11:10|6071.7|6071|6071.7|6071|6071.7|6071|6071.45|6070.75|41
1739365880000|2025-02-12 13:11:20|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|51
1739365890000|2025-02-12 13:11:30|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|34
1739365900000|2025-02-12 13:11:40|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|70
1739365910000|2025-02-12 13:11:50|6071.45|6070.75|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|110
1739365920000|2025-02-12 13:12:00|6071.32|6070.62|6071.7|6071|6071.7|6071|6071.2|6070.5|63
1739365930000|2025-02-12 13:12:10|||||||||22
1739365940000|2025-02-12 13:12:20|6071.45|6070.75|6071.45|6070.75|6071.7|6071|6071.45|6070.75|34
1739365950000|2025-02-12 13:12:30|6071.2|6070.5|6071.45|6070.75|6071.7|6071|6071.2|6070.5|77
1739365960000|2025-02-12 13:12:40|6071.2|6070.5|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|38
1739365970000|2025-02-12 13:12:50|6071.32|6070.62|6071.45|6070.75|6071.7|6071|6071.32|6070.62|32
1739365980000|2025-02-12 13:13:00|6071.32|6070.62|6070.95|6070.25|6071.32|6070.62|6070.95|6070.25|44
1739365990000|2025-02-12 13:13:10|6071.07|6070.37|6070.7|6070|6071.07|6070.37|6070.7|6070|27
1739366000000|2025-02-12 13:13:20|6070.45|6069.75|6070.7|6070|6070.95|6070.25|6070.45|6069.75|72
1739366010000|2025-02-12 13:13:30|6070.82|6070.12|6070.95|6070.25|6070.95|6070.25|6070.7|6070|84
1739366020000|2025-02-12 13:13:40|6070.7|6070|6070.82|6070.12|6070.95|6070.25|6070.45|6069.75|88
1739366030000|2025-02-12 13:13:50|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.7|6070|20
1739366040000|2025-02-12 13:14:00|6071.2|6070.5|6070.7|6070|6071.2|6070.5|6070.7|6070|25
1739366050000|2025-02-12 13:14:10|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|22
1739366060000|2025-02-12 13:14:20|6071.07|6070.37|6071.45|6070.75|6071.45|6070.75|6071.07|6070.37|39
1739366070000|2025-02-12 13:14:30|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.07|6070.37|78
1739366080000|2025-02-12 13:14:40|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|32
1739366090000|2025-02-12 13:14:50|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6071.2|6070.5|39
1739366100000|2025-02-12 13:15:00|6071.2|6070.5|6071.7|6071|6071.82|6071.12|6071.2|6070.5|58
1739366110000|2025-02-12 13:15:10|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|74
1739366120000|2025-02-12 13:15:20|6071.7|6071|6071.7|6071|6071.7|6071|6071.7|6071|32
1739366130000|2025-02-12 13:15:30|6071.95|6071.25|6071.95|6071.25|6072.2|6071.5|6071.95|6071.25|47
1739366140000|2025-02-12 13:15:40|6071.7|6071|6072.07|6071.37|6072.2|6071.5|6071.7|6071|155
1739366150000|2025-02-12 13:15:50|6071.95|6071.25|6072.7|6072|6072.7|6072|6071.95|6071.25|25
1739366160000|2025-02-12 13:16:00|6072.57|6071.87|6072.45|6071.75|6072.57|6071.87|6072.45|6071.75|38
1739366170000|2025-02-12 13:16:10|6072.7|6072|6072.7|6072|6072.7|6072|6072.45|6071.75|78
1739366180000|2025-02-12 13:16:20|6073.07|6072.37|6072.95|6072.25|6073.2|6072.5|6072.95|6072.25|171
1739366190000|2025-02-12 13:16:30|||||||||66
1739366200000|2025-02-12 13:16:40|6073.07|6072.37|6072.95|6072.25|6073.07|6072.37|6072.95|6072.25|16
1739366210000|2025-02-12 13:16:50|6073.2|6072.5|6073.07|6072.37|6073.2|6072.5|6072.95|6072.25|109
1739366220000|2025-02-12 13:17:00|6072.95|6072.25|6073.2|6072.5|6073.2|6072.5|6072.95|6072.25|45
1739366230000|2025-02-12 13:17:10|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|6073.45|6072.75|105
1739366240000|2025-02-12 13:17:20|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|6073.2|6072.5|64
1739366250000|2025-02-12 13:17:30|6073.45|6072.75|6073.7|6073|6073.7|6073|6073.45|6072.75|153
1739366260000|2025-02-12 13:17:40|6073.45|6072.75|6073.2|6072.5|6073.45|6072.75|6072.7|6072|214
1739366270000|2025-02-12 13:17:50|6072.95|6072.25|6073.2|6072.5|6073.2|6072.5|6072.7|6072|104
1739366280000|2025-02-12 13:18:00|6073.45|6072.75|6073.45|6072.75|6073.7|6073|6073.45|6072.75|125
1739366290000|2025-02-12 13:18:10|6073.2|6072.5|6073.2|6072.5|6073.32|6072.62|6073.2|6072.5|35
1739366300000|2025-02-12 13:18:20|||||||||6
1739366310000|2025-02-12 13:18:30|6073.45|6072.75|6073.32|6072.62|6073.45|6072.75|6073.32|6072.62|50
1739366320000|2025-02-12 13:18:40|6073.2|6072.5|6073.45|6072.75|6073.45|6072.75|6073.2|6072.5|46
1739366330000|2025-02-12 13:18:50|6073.32|6072.62|6073.45|6072.75|6073.45|6072.75|6073.32|6072.62|48
1739366340000|2025-02-12 13:19:00|6073.2|6072.5|6073.95|6073.25|6073.95|6073.25|6073.2|6072.5|78
1739366350000|2025-02-12 13:19:10|6073.7|6073|6072.95|6072.25|6073.7|6073|6072.95|6072.25|78
1739366360000|2025-02-12 13:19:20|6073.07|6072.37|6073.2|6072.5|6073.2|6072.5|6072.95|6072.25|63
1739366370000|2025-02-12 13:19:30|6072.95|6072.25|6072.2|6071.5|6072.95|6072.25|6072.2|6071.5|106
1739366380000|2025-02-12 13:19:40|6072.45|6071.75|6072.7|6072|6072.7|6072|6072.32|6071.62|37
1739366390000|2025-02-12 13:19:50|6072.45|6071.75|6072.2|6071.5|6072.45|6071.75|6072.2|6071.5|39
1739366400000|2025-02-12 13:20:00|6072.45|6071.75|6071.7|6071|6072.45|6071.75|6071.7|6071|128
1739366410000|2025-02-12 13:20:10|6071.95|6071.25|6071.7|6071|6072.2|6071.5|6071.2|6070.5|259
1739366420000|2025-02-12 13:20:20|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|79
1739366430000|2025-02-12 13:20:30|6071.7|6071|6071.95|6071.25|6071.95|6071.25|6071.45|6070.75|63
1739366440000|2025-02-12 13:20:40|6071.7|6071|6071.7|6071|6071.7|6071|6071.45|6070.75|55
1739366450000|2025-02-12 13:20:50|6071.45|6070.75|6071.45|6070.75|6071.95|6071.25|6071.45|6070.75|141
1739366460000|2025-02-12 13:21:00|6071.7|6071|6071.7|6071|6071.95|6071.25|6071.7|6071|113
1739366470000|2025-02-12 13:21:10|6071.95|6071.25|6071.7|6071|6071.95|6071.25|6071.7|6071|65
1739366480000|2025-02-12 13:21:20|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|6071.95|6071.25|89
1739366490000|2025-02-12 13:21:30|6071.7|6071|6071.45|6070.75|6071.7|6071|6071.45|6070.75|181
1739366500000|2025-02-12 13:21:40|6071.2|6070.5|6070.7|6070|6071.2|6070.5|6070.7|6070|92
1739366510000|2025-02-12 13:21:50|6070.45|6069.75|6070.45|6069.75|6070.7|6070|6070.32|6069.62|145
1739366520000|2025-02-12 13:22:00|6070.2|6069.5|6069.95|6069.25|6070.2|6069.5|6069.7|6069|163
1739366530000|2025-02-12 13:22:10|6070.2|6069.5|6070.2|6069.5|6070.45|6069.75|6069.95|6069.25|140
1739366540000|2025-02-12 13:22:20|6070.45|6069.75|6070.07|6069.37|6070.45|6069.75|6069.95|6069.25|352
1739366550000|2025-02-12 13:22:30|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|56
1739366560000|2025-02-12 13:22:40|6069.95|6069.25|6070.45|6069.75|6070.45|6069.75|6069.95|6069.25|112
1739366570000|2025-02-12 13:22:50|||||||||28
1739366580000|2025-02-12 13:23:00|6070.2|6069.5|6070.2|6069.5|6070.2|6069.5|6069.95|6069.25|80
1739366590000|2025-02-12 13:23:10|6070.45|6069.75|6069.95|6069.25|6070.45|6069.75|6069.95|6069.25|94
1739366600000|2025-02-12 13:23:20|6070.2|6069.5|6070.7|6070|6070.95|6070.25|6070.2|6069.5|124
1739366610000|2025-02-12 13:23:30|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.7|6070|60
1739366620000|2025-02-12 13:23:40|6070.82|6070.12|6070.7|6070|6070.82|6070.12|6070.7|6070|36
1739366630000|2025-02-12 13:23:50|6070.82|6070.12|6070.57|6069.87|6070.95|6070.25|6070.45|6069.75|95
1739366640000|2025-02-12 13:24:00|6070.45|6069.75|6070.45|6069.75|6070.45|6069.75|6070.2|6069.5|59
1739366650000|2025-02-12 13:24:10|6070.7|6070|6070.95|6070.25|6070.95|6070.25|6070.57|6069.87|112
1739366660000|2025-02-12 13:24:20|6070.7|6070|6070.7|6070|6070.7|6070|6070.45|6069.75|114
1739366670000|2025-02-12 13:24:30|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.7|6070|33
1739366680000|2025-02-12 13:24:40|6070.45|6069.75|6070.95|6070.25|6070.95|6070.25|6070.45|6069.75|44
1739366690000|2025-02-12 13:24:50|6071.07|6070.37|6070.95|6070.25|6071.2|6070.5|6070.95|6070.25|24
1739366700000|2025-02-12 13:25:00|6070.7|6070|6070.45|6069.75|6070.95|6070.25|6070.45|6069.75|110
1739366710000|2025-02-12 13:25:10|6070.2|6069.5|6070.95|6070.25|6070.95|6070.25|6070.2|6069.5|131
1739366720000|2025-02-12 13:25:20|6071.2|6070.5|6071.45|6070.75|6071.45|6070.75|6070.95|6070.25|73
1739366730000|2025-02-12 13:25:30|6071.2|6070.5|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|67
1739366740000|2025-02-12 13:25:40|6071.45|6070.75|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|72
1739366750000|2025-02-12 13:25:50|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.57|6069.87|103
1739366760000|2025-02-12 13:26:00|6070.2|6069.5|6070.45|6069.75|6070.7|6070|6070.2|6069.5|128
1739366770000|2025-02-12 13:26:10|6070.2|6069.5|6070.82|6070.12|6070.82|6070.12|6070.2|6069.5|51
1739366780000|2025-02-12 13:26:20|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.7|6070|54
1739366790000|2025-02-12 13:26:30|6070.7|6070|6070.7|6070|6070.95|6070.25|6070.7|6070|42
1739366800000|2025-02-12 13:26:40|6070.95|6070.25|6070.7|6070|6070.95|6070.25|6070.7|6070|157
1739366810000|2025-02-12 13:26:50|||||||||32
1739366820000|2025-02-12 13:27:00|6070.45|6069.75|6070.2|6069.5|6070.7|6070|6070.2|6069.5|107
1739366830000|2025-02-12 13:27:10|6070.32|6069.62|6070.45|6069.75|6070.45|6069.75|6070.2|6069.5|124
1739366840000|2025-02-12 13:27:20|6070.7|6070|6070.7|6070|6070.7|6070|6070.45|6069.75|72
1739366850000|2025-02-12 13:27:30|6070.45|6069.75|6070.7|6070|6070.7|6070|6070.45|6069.75|38
1739366860000|2025-02-12 13:27:40|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|6070.95|6070.25|48
1739366870000|2025-02-12 13:27:50|6071.2|6070.5|6071.7|6071|6071.95|6071.25|6071.2|6070.5|68
1739366880000|2025-02-12 13:28:00|6071.57|6070.87|6071.82|6071.12|6071.95|6071.25|6071.57|6070.87|82
1739366890000|2025-02-12 13:28:10|6071.57|6070.87|6070.95|6070.25|6071.57|6070.87|6070.95|6070.25|74
1739366900000|2025-02-12 13:28:20|6070.82|6070.12|6071.2|6070.5|6071.32|6070.62|6070.82|6070.12|58
1739366910000|2025-02-12 13:28:30|6071.45|6070.75|6071.2|6070.5|6071.45|6070.75|6071.2|6070.5|100
1739366920000|2025-02-12 13:28:40|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|6071.45|6070.75|23
1739366930000|2025-02-12 13:28:50|6071.32|6070.62|6071.2|6070.5|6071.45|6070.75|6070.95|6070.25|77
1739366940000|2025-02-12 13:29:00|6071.45|6070.75|6071.57|6070.87|6071.95|6071.25|6071.45|6070.75|80
1739366950000|2025-02-12 13:29:10|6071.45|6070.75|6070.32|6069.62|6071.45|6070.75|6070.32|6069.62|77
1739366960000|2025-02-12 13:29:20|6070.82|6070.12|6071.07|6070.37|6071.45|6070.75|6070.82|6070.12|266
1739366970000|2025-02-12 13:29:30|6071.2|6070.5|6070.32|6069.62|6071.7|6071|6070.32|6069.62|89
1739366980000|2025-02-12 13:29:40|6070.95|6070.25|6071.57|6070.87|6071.57|6070.87|6070.57|6069.87|227
1739366990000|2025-02-12 13:29:50|6071.45|6070.75|6070.95|6070.25|6071.7|6071|6070.7|6070|144
1739367000000|2025-02-12 13:30:00|6071.07|6070.37|6016.45|6015.75|6071.45|6070.75|6015.2|6014.5|3656
1739367010000|2025-02-12 13:30:10|6016.07|6015.37|6028.32|6027.62|6033.32|6032.62|6016.07|6015.37|2640
1739367020000|2025-02-12 13:30:20|6027.2|6026.5|6016.7|6016|6027.57|6026.87|6016.2|6015.5|2077
1739367030000|2025-02-12 13:30:30|6016.95|6016.25|6020.07|6019.37|6022.57|6021.87|6013.95|6013.25|2111
1739367040000|2025-02-12 13:30:40|6019.57|6018.87|6016.2|6015.5|6019.95|6019.25|6011.95|6011.25|2346
1739367050000|2025-02-12 13:30:50|6015.45|6014.75|6014.82|6014.12|6018.2|6017.5|6014.7|6014|2060
1739367060000|2025-02-12 13:31:00|6014.45|6013.75|6013.57|6012.87|6014.82|6014.12|6012.2|6011.5|2595
1739367070000|2025-02-12 13:31:10|6014.57|6013.87|6019.95|6019.25|6019.95|6019.25|6013.7|6013|1534
1739367080000|2025-02-12 13:31:20|6020.07|6019.37|6020.2|6019.5|6021.32|6020.62|6018.7|6018|2614
1739367090000|2025-02-12 13:31:30|6020.7|6020|6015.2|6014.5|6020.82|6020.12|6015.2|6014.5|1430
1739367100000|2025-02-12 13:31:40|6015.07|6014.37|6016.45|6015.75|6017.7|6017|6014.7|6014|1318
1739367110000|2025-02-12 13:31:50|6016.57|6015.87|6016.82|6016.12|6018.7|6018|6015.95|6015.25|1300
1739367120000|2025-02-12 13:32:00|6016.7|6016|6016.2|6015.5|6018.07|6017.37|6014.45|6013.75|2096
1739367130000|2025-02-12 13:32:10|6016.45|6015.75|6013.95|6013.25|6017.82|6017.12|6013.7|6013|1723
1739367140000|2025-02-12 13:32:20|6013.82|6013.12|6009.7|6009|6014.32|6013.62|6009.7|6009|1658
1739367150000|2025-02-12 13:32:30|6009.57|6008.87|6010.7|6010|6010.7|6010|6007.7|6007|2027
1739367160000|2025-02-12 13:32:40|6010.95|6010.25|6014.7|6014|6015.07|6014.37|6009.95|6009.25|1270
1739367170000|2025-02-12 13:32:50|6014.95|6014.25|6016.2|6015.5|6016.2|6015.5|6014.2|6013.5|1020
1739367180000|2025-02-12 13:33:00|6015.7|6015|6016.32|6015.62|6016.7|6016|6014.45|6013.75|968
1739367190000|2025-02-12 13:33:10|6016.07|6015.37|6018.7|6018|6019.07|6018.37|6015.82|6015.12|1160
1739367200000|2025-02-12 13:33:20|6018.32|6017.62|6019.07|6018.37|6019.07|6018.37|6016.32|6015.62|1068
1739367210000|2025-02-12 13:33:30|6019.2|6018.5|6017.7|6017|6020.32|6019.62|6016.7|6016|1679
1739367220000|2025-02-12 13:33:40|6017.32|6016.62|6017.45|6016.75|6018.7|6018|6016.2|6015.5|909
1739367230000|2025-02-12 13:33:50|6017.32|6016.62|6017.7|6017|6019.45|6018.75|6016.7|6016|828
1739367240000|2025-02-12 13:34:00|6016.95|6016.25|6016.45|6015.75|6017.95|6017.25|6016.2|6015.5|1018
1739367250000|2025-02-12 13:34:10|6015.95|6015.25|6018.45|6017.75|6019.2|6018.5|6015.95|6015.25|876
1739367260000|2025-02-12 13:34:20|6018.32|6017.62|6018.95|6018.25|6018.95|6018.25|6015.82|6015.12|1228
1739367270000|2025-02-12 13:34:30|6019.2|6018.5|6018.45|6017.75|6019.2|6018.5|6015.95|6015.25|975
1739367280000|2025-02-12 13:34:40|6017.95|6017.25|6016.45|6015.75|6017.95|6017.25|6015.7|6015|1268
1739367290000|2025-02-12 13:34:50|6015.7|6015|6015.7|6015|6016.7|6016|6015.7|6015|519
1739367300000|2025-02-12 13:35:00|6015.95|6015.25|6013.95|6013.25|6015.95|6015.25|6011.7|6011|1355
1739367310000|2025-02-12 13:35:10|6013.7|6013|6011.95|6011.25|6014.2|6013.5|6011.45|6010.75|702
1739367320000|2025-02-12 13:35:20|6011.7|6011|6011.95|6011.25|6012.45|6011.75|6008.95|6008.25|1245
1739367330000|2025-02-12 13:35:30|6011.45|6010.75|6012.7|6012|6012.7|6012|6011.2|6010.5|790
1739367340000|2025-02-12 13:35:40|6011.7|6011|6009.2|6008.5|6012.2|6011.5|6008.7|6008|1516
1739367350000|2025-02-12 13:35:50|6008.95|6008.25|6009.95|6009.25|6010.95|6010.25|6008.7|6008|924
1739367360000|2025-02-12 13:36:00|6009.45|6008.75|6007.95|6007.25|6009.95|6009.25|6007.45|6006.75|1054
1739367370000|2025-02-12 13:36:10|6007.7|6007|6006.2|6005.5|6009.45|6008.75|6005.95|6005.25|1211
1739367380000|2025-02-12 13:36:20|6005.7|6005|6007.7|6007|6007.95|6007.25|6005.7|6005|1602
1739367390000|2025-02-12 13:36:30|6008.2|6007.5|6008.2|6007.5|6009.95|6009.25|6007.45|6006.75|1693
1739367400000|2025-02-12 13:36:40|6008.57|6007.87|6008.7|6008|6009.45|6008.75|6008.2|6007.5|832
1739367410000|2025-02-12 13:36:50|6008.95|6008.25|6007.57|6006.87|6008.95|6008.25|6006.7|6006|829
1739367420000|2025-02-12 13:37:00|6007.2|6006.5|6006.95|6006.25|6007.7|6007|6006.7|6006|571
1739367430000|2025-02-12 13:37:10|6007.2|6006.5|6005.45|6004.75|6007.2|6006.5|6004.7|6004|2457
1739367440000|2025-02-12 13:37:20|6005.2|6004.5|6003.2|6002.5|6005.2|6004.5|6002.95|6002.25|1345
1739367450000|2025-02-12 13:37:30|6002.95|6002.25|6006.2|6005.5|6006.95|6006.25|6002.95|6002.25|940
1739367460000|2025-02-12 13:37:40|6006.45|6005.75|6004.95|6004.25|6007.2|6006.5|6004.95|6004.25|609
1739367470000|2025-02-12 13:37:50|6004.7|6004|6005.2|6004.5|6005.95|6005.25|6004.7|6004|819
1739367480000|2025-02-12 13:38:00|6004.95|6004.25|6005.7|6005|6005.95|6005.25|6003.95|6003.25|997
1739367490000|2025-02-12 13:38:10|6005.45|6004.75|6005.45|6004.75|6005.82|6005.12|6004.95|6004.25|777
1739367500000|2025-02-12 13:38:20|6005.2|6004.5|6005.2|6004.5|6005.45|6004.75|6004.95|6004.25|499
1739367510000|2025-02-12 13:38:30|6004.95|6004.25|6007.2|6006.5|6007.45|6006.75|6004.82|6004.12|630
1739367520000|2025-02-12 13:38:40|6006.95|6006.25|6008.45|6007.75|6008.45|6007.75|6006.7|6006|577
1739367530000|2025-02-12 13:38:50|6007.95|6007.25|6007.7|6007|6008.7|6008|6007.45|6006.75|664
1739367540000|2025-02-12 13:39:00|6008.07|6007.37|6007.45|6006.75|6008.45|6007.75|6006.95|6006.25|889
1739367550000|2025-02-12 13:39:10|6007.57|6006.87|6007.45|6006.75|6007.7|6007|6006.95|6006.25|613
1739367560000|2025-02-12 13:39:20|6006.7|6006|6007.95|6007.25|6008.2|6007.5|6006.7|6006|627
1739367570000|2025-02-12 13:39:30|6008.2|6007.5|6010.7|6010|6010.7|6010|6008.2|6007.5|784
1739367580000|2025-02-12 13:39:40|6010.45|6009.75|6010.7|6010|6011.45|6010.75|6010.2|6009.5|667
1739367590000|2025-02-12 13:39:50|6010.2|6009.5|6008.45|6007.75|6010.45|6009.75|6008.45|6007.75|916
1739367600000|2025-02-12 13:40:00|6008.2|6007.5|6006.45|6005.75|6008.45|6007.75|6005.95|6005.25|822
1739367610000|2025-02-12 13:40:10|6006.2|6005.5|6007.95|6007.25|6008.2|6007.5|6006.2|6005.5|865
1739367620000|2025-02-12 13:40:20|6008.45|6007.75|6006.45|6005.75|6008.95|6008.25|6006.45|6005.75|643
1739367630000|2025-02-12 13:40:30|6006.2|6005.5|6007.95|6007.25|6007.95|6007.25|6006.2|6005.5|418
1739367640000|2025-02-12 13:40:40|6008.2|6007.5|6006.45|6005.75|6008.7|6008|6006.2|6005.5|447
1739367650000|2025-02-12 13:40:50|6006.2|6005.5|6007.95|6007.25|6007.95|6007.25|6006.2|6005.5|483
1739367660000|2025-02-12 13:41:00|6007.7|6007|6007.7|6007|6007.95|6007.25|6006.95|6006.25|540
1739367670000|2025-02-12 13:41:10|6007.45|6006.75|6007.45|6006.75|6007.7|6007|6006.7|6006|396
1739367680000|2025-02-12 13:41:20|6007.2|6006.5|6006.95|6006.25|6007.2|6006.5|6006.7|6006|287
1739367690000|2025-02-12 13:41:30|6007.2|6006.5|6006.2|6005.5|6007.45|6006.75|6005.95|6005.25|512
1739367700000|2025-02-12 13:41:40|6006.07|6005.37|6007.7|6007|6007.95|6007.25|6005.95|6005.25|540
1739367710000|2025-02-12 13:41:50|6007.45|6006.75|6007.45|6006.75|6007.95|6007.25|6007.45|6006.75|266
1739367720000|2025-02-12 13:42:00|6007.57|6006.87|6008.95|6008.25|6009.45|6008.75|6007.2|6006.5|834
1739367730000|2025-02-12 13:42:10|6008.7|6008|6010.45|6009.75|6010.45|6009.75|6008.7|6008|532
1739367740000|2025-02-12 13:42:20|6010.2|6009.5|6009.45|6008.75|6010.2|6009.5|6008.7|6008|520
1739367750000|2025-02-12 13:42:30|6009.7|6009|6010.45|6009.75|6011.45|6010.75|6009.45|6008.75|531
1739367760000|2025-02-12 13:42:40|6011.2|6010.5|6010.7|6010|6011.45|6010.75|6010.7|6010|423
1739367770000|2025-02-12 13:42:50|6010.82|6010.12|6009.95|6009.25|6011.2|6010.5|6009.95|6009.25|367
1739367780000|2025-02-12 13:43:00|6009.7|6009|6011.7|6011|6011.7|6011|6008.95|6008.25|556
1739367790000|2025-02-12 13:43:10|6011.45|6010.75|6011.7|6011|6011.7|6011|6011.2|6010.5|427
1739367800000|2025-02-12 13:43:20|6011.95|6011.25|6011.95|6011.25|6012.2|6011.5|6010.95|6010.25|551
1739367810000|2025-02-12 13:43:30|6011.7|6011|6011.95|6011.25|6012.2|6011.5|6011.7|6011|600
1739367820000|2025-02-12 13:43:40|6011.7|6011|6010.95|6010.25|6011.95|6011.25|6010.95|6010.25|379
1739367830000|2025-02-12 13:43:50|6011.2|6010.5|6010.45|6009.75|6011.45|6010.75|6010.07|6009.37|536
1739367840000|2025-02-12 13:44:00|6010.7|6010|6010.95|6010.25|6011.7|6011|6010.2|6009.5|491
1739367850000|2025-02-12 13:44:10|6011.2|6010.5|6011.45|6010.75|6011.95|6011.25|6010.95|6010.25|428
1739367860000|2025-02-12 13:44:20|6011.2|6010.5|6010.57|6009.87|6011.7|6011|6010.45|6009.75|564
1739367870000|2025-02-12 13:44:30|6010.45|6009.75|6009.95|6009.25|6010.45|6009.75|6009.2|6008.5|440
1739367880000|2025-02-12 13:44:40|6009.45|6008.75|6009.2|6008.5|6009.45|6008.75|6008.95|6008.25|256
1739367890000|2025-02-12 13:44:50|6009.7|6009|6008.95|6008.25|6009.7|6009|6008.7|6008|400
1739367900000|2025-02-12 13:45:00|6008.7|6008|6008.95|6008.25|6008.95|6008.25|6007.45|6006.75|712
1739367910000|2025-02-12 13:45:10|6008.7|6008|6009.2|6008.5|6009.45|6008.75|6008.7|6008|488
1739367920000|2025-02-12 13:45:20|6008.95|6008.25|6011.2|6010.5|6011.2|6010.5|6008.95|6008.25|571
1739367930000|2025-02-12 13:45:30|6011.32|6010.62|6012.7|6012|6012.7|6012|6011.2|6010.5|478
1739367940000|2025-02-12 13:45:40|6012.95|6012.25|6012.7|6012|6012.95|6012.25|6012.45|6011.75|339
1739367950000|2025-02-12 13:45:50|6012.45|6011.75|6012.95|6012.25|6012.95|6012.25|6012.32|6011.62|511
1739367960000|2025-02-12 13:46:00|6012.7|6012|6012.57|6011.87|6012.7|6012|6012.2|6011.5|519
1739367970000|2025-02-12 13:46:10|6012.7|6012|6012.2|6011.5|6013.2|6012.5|6012.2|6011.5|555
1739367980000|2025-02-12 13:46:20|6011.95|6011.25|6013.2|6012.5|6013.2|6012.5|6010.82|6010.12|698
1739367990000|2025-02-12 13:46:30|6012.95|6012.25|6013.2|6012.5|6013.2|6012.5|6012.2|6011.5|485
1739368000000|2025-02-12 13:46:40|6012.95|6012.25|6012.7|6012|6013.2|6012.5|6012.7|6012|677
1739368010000|2025-02-12 13:46:50|6012.95|6012.25|6015.7|6015|6015.7|6015|6012.95|6012.25|990
1739368020000|2025-02-12 13:47:00|6014.95|6014.25|6016.95|6016.25|6016.95|6016.25|6014.95|6014.25|622
1739368030000|2025-02-12 13:47:10|6017.2|6016.5|6015.45|6014.75|6017.2|6016.5|6015.45|6014.75|588
1739368040000|2025-02-12 13:47:20|6015.7|6015|6015.45|6014.75|6016.2|6015.5|6015.07|6014.37|591
1739368050000|2025-02-12 13:47:30|6015.7|6015|6015.45|6014.75|6015.95|6015.25|6015.2|6014.5|246
1739368060000|2025-02-12 13:47:40|6015.2|6014.5|6015.7|6015|6015.95|6015.25|6014.95|6014.25|306
1739368070000|2025-02-12 13:47:50|6015.45|6014.75|6016.7|6016|6016.95|6016.25|6015.2|6014.5|543
1739368080000|2025-02-12 13:48:00|6016.45|6015.75|6015.95|6015.25|6016.7|6016|6014.95|6014.25|881
1739368090000|2025-02-12 13:48:10|6015.7|6015|6014.95|6014.25|6016.2|6015.5|6014.95|6014.25|334
1739368100000|2025-02-12 13:48:20|6014.7|6014|6015.95|6015.25|6016.2|6015.5|6014.7|6014|322
1739368110000|2025-02-12 13:48:30|6015.82|6015.12|6015.32|6014.62|6015.95|6015.25|6014.95|6014.25|354
1739368120000|2025-02-12 13:48:40|6015.45|6014.75|6013.7|6013|6015.57|6014.87|6013.2|6012.5|443
1739368130000|2025-02-12 13:48:50|6013.45|6012.75|6014.95|6014.25|6014.95|6014.25|6013.45|6012.75|254
1739368140000|2025-02-12 13:49:00|6014.7|6014|6014.45|6013.75|6015.95|6015.25|6014.45|6013.75|357
1739368150000|2025-02-12 13:49:10|6014.2|6013.5|6011.95|6011.25|6014.7|6014|6011.95|6011.25|523
1739368160000|2025-02-12 13:49:20|6012.2|6011.5|6013.2|6012.5|6013.45|6012.75|6011.7|6011|1010
1739368170000|2025-02-12 13:49:30|6013.45|6012.75|6012.95|6012.25|6013.82|6013.12|6012.7|6012|308
1739368180000|2025-02-12 13:49:40|6013.2|6012.5|6011.7|6011|6013.2|6012.5|6011.2|6010.5|447
1739368190000|2025-02-12 13:49:50|6011.45|6010.75|6011.95|6011.25|6012.7|6012|6011.2|6010.5|500
1739368200000|2025-02-12 13:50:00|6012.2|6011.5|6011.2|6010.5|6012.45|6011.75|6010.95|6010.25|308
1739368210000|2025-02-12 13:50:10|6011.45|6010.75|6011.45|6010.75|6011.7|6011|6010.95|6010.25|364
1739368220000|2025-02-12 13:50:20|6011.32|6010.62|6010.95|6010.25|6011.32|6010.62|6010.7|6010|437
1739368230000|2025-02-12 13:50:30|6010.7|6010|6010.95|6010.25|6011.7|6011|6010.7|6010|303
1739368240000|2025-02-12 13:50:40|6010.7|6010|6009.95|6009.25|6010.95|6010.25|6009.95|6009.25|471
1739368250000|2025-02-12 13:50:50|6009.7|6009|6008.95|6008.25|6010.2|6009.5|6008.95|6008.25|381
1739368260000|2025-02-12 13:51:00|6009.7|6009|6010.7|6010|6011.95|6011.25|6009.7|6009|546
1739368270000|2025-02-12 13:51:10|6010.45|6009.75|6010.7|6010|6011.45|6010.75|6010.2|6009.5|340
1739368280000|2025-02-12 13:51:20|6010.2|6009.5|6010.45|6009.75|6010.7|6010|6010.2|6009.5|302
1739368290000|2025-02-12 13:51:30|6010.2|6009.5|6010.2|6009.5|6010.7|6010|6010.2|6009.5|476
1739368300000|2025-02-12 13:51:40|6010.45|6009.75|6009.95|6009.25|6010.45|6009.75|6009.7|6009|229
1739368310000|2025-02-12 13:51:50|6010.45|6009.75|6010.2|6009.5|6011.2|6010.5|6009.95|6009.25|413
1739368320000|2025-02-12 13:52:00|6009.95|6009.25|6009.7|6009|6010.2|6009.5|6009.7|6009|225
1739368330000|2025-02-12 13:52:10|6009.45|6008.75|6009.57|6008.87|6009.7|6009|6008.82|6008.12|371
1739368340000|2025-02-12 13:52:20|6009.45|6008.75|6009.2|6008.5|6009.45|6008.75|6008.95|6008.25|230
1739368350000|2025-02-12 13:52:30|6008.95|6008.25|6008.95|6008.25|6009.2|6008.5|6008.95|6008.25|305
1739368360000|2025-02-12 13:52:40|6009.2|6008.5|6009.95|6009.25|6009.95|6009.25|6009.2|6008.5|373
1739368370000|2025-02-12 13:52:50|6009.7|6009|6009.45|6008.75|6009.7|6009|6009.2|6008.5|296
1739368380000|2025-02-12 13:53:00|6009.32|6008.62|6010.2|6009.5|6010.2|6009.5|6009.2|6008.5|196
1739368390000|2025-02-12 13:53:10|6010.45|6009.75|6009.95|6009.25|6010.95|6010.25|6009.7|6009|357
1739368400000|2025-02-12 13:53:20|6010.2|6009.5|6011.2|6010.5|6011.2|6010.5|6009.95|6009.25|201
1739368410000|2025-02-12 13:53:30|6011.45|6010.75|6011.2|6010.5|6011.45|6010.75|6010.7|6010|174
1739368420000|2025-02-12 13:53:40|6010.7|6010|6011.95|6011.25|6011.95|6011.25|6010.45|6009.75|322
1739368430000|2025-02-12 13:53:50|6011.7|6011|6011.2|6010.5|6011.95|6011.25|6011.2|6010.5|240
1739368440000|2025-02-12 13:54:00|6010.95|6010.25|6011.2|6010.5|6011.2|6010.5|6010.7|6010|211
1739368450000|2025-02-12 13:54:10|6011.07|6010.37|6010.2|6009.5|6011.45|6010.75|6010.2|6009.5|180
1739368460000|2025-02-12 13:54:20|6009.95|6009.25|6009.95|6009.25|6010.2|6009.5|6009.7|6009|190
1739368470000|2025-02-12 13:54:30|6010.2|6009.5|6010.2|6009.5|6010.2|6009.5|6010.2|6009.5|64
1739368480000|2025-02-12 13:54:40|6010.45|6009.75|6010.95|6010.25|6010.95|6010.25|6010.2|6009.5|82
1739368490000|2025-02-12 13:54:50|6011.2|6010.5|6010.7|6010|6011.95|6011.25|6010.7|6010|268
1739368500000|2025-02-12 13:55:00|6010.45|6009.75|6010.2|6009.5|6010.45|6009.75|6009.95|6009.25|179
1739368510000|2025-02-12 13:55:10|6010.45|6009.75|6010.2|6009.5|6010.7|6010|6010.2|6009.5|100
1739368520000|2025-02-12 13:55:20|6010.45|6009.75|6010.45|6009.75|6010.7|6010|6010.2|6009.5|101
1739368530000|2025-02-12 13:55:30|6010.95|6010.25|6010.95|6010.25|6011.2|6010.5|6010.45|6009.75|228
1739368540000|2025-02-12 13:55:40|6011.2|6010.5|6010.95|6010.25|6011.2|6010.5|6010.95|6010.25|107
1739368550000|2025-02-12 13:55:50|6011.07|6010.37|6011.7|6011|6011.95|6011.25|6010.95|6010.25|200
1739368560000|2025-02-12 13:56:00|6011.95|6011.25|6011.45|6010.75|6011.95|6011.25|6011.2|6010.5|166
1739368570000|2025-02-12 13:56:10|6011.32|6010.62|6010.45|6009.75|6011.32|6010.62|6010.45|6009.75|255
1739368580000|2025-02-12 13:56:20|6010.7|6010|6010.7|6010|6010.95|6010.25|6010.7|6010|350
1739368590000|2025-02-12 13:56:30|6010.95|6010.25|6012.2|6011.5|6012.45|6011.75|6010.57|6009.87|290
1739368600000|2025-02-12 13:56:40|6011.95|6011.25|6011.45|6010.75|6011.95|6011.25|6011.2|6010.5|151
1739368610000|2025-02-12 13:56:50|6011.2|6010.5|6011.2|6010.5|6011.2|6010.5|6010.95|6010.25|93
1739368620000|2025-02-12 13:57:00|6010.95|6010.25|6011.2|6010.5|6011.2|6010.5|6010.45|6009.75|213
1739368630000|2025-02-12 13:57:10|6010.95|6010.25|6011.2|6010.5|6011.2|6010.5|6010.95|6010.25|86
1739368640000|2025-02-12 13:57:20|6010.95|6010.25|6011.2|6010.5|6011.45|6010.75|6010.95|6010.25|245
1739368650000|2025-02-12 13:57:30|6011.45|6010.75|6010.95|6010.25|6011.7|6011|6010.95|6010.25|206
1739368660000|2025-02-12 13:57:40|6010.7|6010|6010.95|6010.25|6011.2|6010.5|6010.7|6010|136
1739368670000|2025-02-12 13:57:50|6010.7|6010|6010.95|6010.25|6010.95|6010.25|6010.2|6009.5|152
1739368680000|2025-02-12 13:58:00|6010.7|6010|6010.95|6010.25|6011.2|6010.5|6010.7|6010|257
1739368690000|2025-02-12 13:58:10|6011.2|6010.5|6011.45|6010.75|6011.45|6010.75|6010.95|6010.25|243
1739368700000|2025-02-12 13:58:20|6011.2|6010.5|6011.95|6011.25|6012.2|6011.5|6011.2|6010.5|237
1739368710000|2025-02-12 13:58:30|6011.7|6011|6011.95|6011.25|6011.95|6011.25|6011.7|6011|192
1739368720000|2025-02-12 13:58:40|6011.7|6011|6010.2|6009.5|6011.7|6011|6010.2|6009.5|289
1739368730000|2025-02-12 13:58:50|6010.45|6009.75|6010.7|6010|6010.95|6010.25|6010.2|6009.5|141
1739368740000|2025-02-12 13:59:00|6010.95|6010.25|6010.45|6009.75|6010.95|6010.25|6010.45|6009.75|161
1739368750000|2025-02-12 13:59:10|6010.2|6009.5|6009.7|6009|6010.45|6009.75|6009.7|6009|329
1739368760000|2025-02-12 13:59:20|6009.45|6008.75|6009.45|6008.75|6009.7|6009|6009.45|6008.75|391
1739368770000|2025-02-12 13:59:30|6009.57|6008.87|6009.45|6008.75|6009.7|6009|6009.2|6008.5|164
1739368780000|2025-02-12 13:59:40|6009.7|6009|6009.95|6009.25|6009.95|6009.25|6009.45|6008.75|202
1739368790000|2025-02-12 13:59:50|6009.7|6009|6009.45|6008.75|6009.7|6009|6009.2|6008.5|157
1739368800000|2025-02-12 14:00:00|6009.7|6009|6007.7|6007|6009.7|6009|6007.7|6007|1883
1739368810000|2025-02-12 14:00:10|6007.95|6007.25|6005.7|6005|6007.95|6007.25|6005.7|6005|1069
1739368820000|2025-02-12 14:00:20|6005.45|6004.75|6004.7|6004|6005.45|6004.75|6004.45|6003.75|870
1739368830000|2025-02-12 14:00:30|6004.95|6004.25|6005.7|6005|6006.2|6005.5|6004.95|6004.25|586
1739368840000|2025-02-12 14:00:40|6005.95|6005.25|6005.2|6004.5|6005.95|6005.25|6004.95|6004.25|358
1739368850000|2025-02-12 14:00:50|6004.95|6004.25|6005.45|6004.75|6005.45|6004.75|6004.95|6004.25|264
1739368860000|2025-02-12 14:01:00|6005.7|6005|6004.45|6003.75|6005.7|6005|6004.2|6003.5|532
1739368870000|2025-02-12 14:01:10|6004.7|6004|6004.7|6004|6004.95|6004.25|6004.45|6003.75|223
1739368880000|2025-02-12 14:01:20|6004.82|6004.12|6004.7|6004|6004.95|6004.25|6003.95|6003.25|307
1739368890000|2025-02-12 14:01:30|6004.95|6004.25|6004.95|6004.25|6005.45|6004.75|6004.7|6004|174
1739368900000|2025-02-12 14:01:40|6004.7|6004|6003.95|6003.25|6004.7|6004|6003.45|6002.75|876
1739368910000|2025-02-12 14:01:50|6004.2|6003.5|6001.7|6001|6004.2|6003.5|6001.7|6001|805
1739368920000|2025-02-12 14:02:00|6001.95|6001.25|6002.7|6002|6003.2|6002.5|6001.95|6001.25|951
1739368930000|2025-02-12 14:02:10|6002.2|6001.5|6002.7|6002|6002.95|6002.25|6002.2|6001.5|588
1739368940000|2025-02-12 14:02:20|6003.2|6002.5|6003.95|6003.25|6004.2|6003.5|6003.2|6002.5|379
1739368950000|2025-02-12 14:02:30|6004.2|6003.5|6003.45|6002.75|6004.2|6003.5|6003.45|6002.75|298
1739368960000|2025-02-12 14:02:40|6003.7|6003|6003.2|6002.5|6003.95|6003.25|6003.2|6002.5|217
1739368970000|2025-02-12 14:02:50|6003.45|6002.75|6002.95|6002.25|6003.7|6003|6002.7|6002|209
1739368980000|2025-02-12 14:03:00|6002.7|6002|6002.2|6001.5|6002.95|6002.25|6002.2|6001.5|260
1739368990000|2025-02-12 14:03:10|6002.45|6001.75|6002.95|6002.25|6003.2|6002.5|6002.45|6001.75|167
1739369000000|2025-02-12 14:03:20|6003.2|6002.5|6002.2|6001.5|6003.2|6002.5|6002.2|6001.5|245
1739369010000|2025-02-12 14:03:30|6001.95|6001.25|6001.45|6000.75|6001.95|6001.25|6001.2|6000.5|522
1739369020000|2025-02-12 14:03:40|6001.7|6001|6002.32|6001.62|6002.32|6001.62|6001.7|6001|317
1739369030000|2025-02-12 14:03:50|6002.45|6001.75|6002.2|6001.5|6002.45|6001.75|6002.2|6001.5|155
1739369040000|2025-02-12 14:04:00|6002.45|6001.75|6001.95|6001.25|6002.7|6002|6001.45|6000.75|456
1739369050000|2025-02-12 14:04:10|6002.2|6001.5|6002.45|6001.75|6002.95|6002.25|6002.2|6001.5|347
1739369060000|2025-02-12 14:04:20|6002.7|6002|6003.2|6002.5|6003.2|6002.5|6002.7|6002|338
1739369070000|2025-02-12 14:04:30|6002.95|6002.25|6002.45|6001.75|6003.2|6002.5|6002.2|6001.5|503
1739369080000|2025-02-12 14:04:40|6002.7|6002|6003.2|6002.5|6003.2|6002.5|6002.7|6002|370
1739369090000|2025-02-12 14:04:50|6003.45|6002.75|6003.45|6002.75|6003.7|6003|6003.45|6002.75|272
1739369100000|2025-02-12 14:05:00|6003.2|6002.5|6003.7|6003|6004.2|6003.5|6003.2|6002.5|477
1739369110000|2025-02-12 14:05:10|6003.45|6002.75|6003.2|6002.5|6003.7|6003|6002.95|6002.25|460
1739369120000|2025-02-12 14:05:20|6002.95|6002.25|6002.45|6001.75|6002.95|6002.25|6001.95|6001.25|333
1739369130000|2025-02-12 14:05:30|6002.7|6002|6002.7|6002|6003.2|6002.5|6002.7|6002|199
1739369140000|2025-02-12 14:05:40|6002.45|6001.75|6002.45|6001.75|6002.7|6002|6002.2|6001.5|100
1739369150000|2025-02-12 14:05:50|6002.2|6001.5|6002.45|6001.75|6002.45|6001.75|6002.2|6001.5|66
1739369160000|2025-02-12 14:06:00|6002.7|6002|6000.7|6000|6002.95|6002.25|6000.2|5999.5|733
1739369170000|2025-02-12 14:06:10|6000.45|5999.75|6000.45|5999.75|6001.2|6000.5|6000.2|5999.5|563
1739369180000|2025-02-12 14:06:20|6000.2|5999.5|6000.2|5999.5|6000.7|6000|5999.95|5999.25|326
1739369190000|2025-02-12 14:06:30|6000.32|5999.62|5999.95|5999.25|6000.32|5999.62|5999.7|5999|300
1739369200000|2025-02-12 14:06:40|5999.7|5999|5999.7|5999|5999.7|5999|5999.2|5998.5|334
1739369210000|2025-02-12 14:06:50|5999.82|5999.12|5999.7|5999|6000.2|5999.5|5999.7|5999|142
1739369220000|2025-02-12 14:07:00|5999.95|5999.25|6001.57|6000.87|6001.7|6001|5999.7|5999|637
1739369230000|2025-02-12 14:07:10|6001.45|6000.75|6001.95|6001.25|6001.95|6001.25|6001.45|6000.75|186
1739369240000|2025-02-12 14:07:20|6002.2|6001.5|6002.45|6001.75|6002.45|6001.75|6001.95|6001.25|283
1739369250000|2025-02-12 14:07:30|6001.7|6001|6001.7|6001|6001.82|6001.12|6001.2|6000.5|308
1739369260000|2025-02-12 14:07:40|6001.95|6001.25|6002.45|6001.75|6002.45|6001.75|6001.57|6000.87|299
1739369270000|2025-02-12 14:07:50|6002.7|6002|6004.7|6004|6004.7|6004|6002.7|6002|488
1739369280000|2025-02-12 14:08:00|6004.95|6004.25|6004.45|6003.75|6005.45|6004.75|6004.45|6003.75|549
1739369290000|2025-02-12 14:08:10|6004.2|6003.5|6004.45|6003.75|6005.45|6004.75|6004.2|6003.5|403
1739369300000|2025-02-12 14:08:20|6004.7|6004|6004.7|6004|6005.2|6004.5|6004.45|6003.75|321
1739369310000|2025-02-12 14:08:30|6004.82|6004.12|6004.7|6004|6005.2|6004.5|6004.7|6004|265
1739369320000|2025-02-12 14:08:40|6004.95|6004.25|6004.7|6004|6004.95|6004.25|6003.7|6003|279
1739369330000|2025-02-12 14:08:50|6004.95|6004.25|6004.45|6003.75|6004.95|6004.25|6003.7|6003|215
1739369340000|2025-02-12 14:09:00|6004.2|6003.5|6003.7|6003|6004.2|6003.5|6003.7|6003|207
1739369350000|2025-02-12 14:09:10|6003.45|6002.75|6003.45|6002.75|6003.7|6003|6002.95|6002.25|322
1739369360000|2025-02-12 14:09:20|6003.7|6003|6002.95|6002.25|6003.7|6003|6002.95|6002.25|209
1739369370000|2025-02-12 14:09:30|6003.2|6002.5|6002.95|6002.25|6003.2|6002.5|6002.7|6002|271
1739369380000|2025-02-12 14:09:40|6002.7|6002|6002.2|6001.5|6002.7|6002|6001.95|6001.25|176
1739369390000|2025-02-12 14:09:50|6002.32|6001.62|6002.2|6001.5|6002.45|6001.75|6002.2|6001.5|109
1739369400000|2025-02-12 14:10:00|6002.45|6001.75|6002.95|6002.25|6003.2|6002.5|6002.45|6001.75|335
1739369410000|2025-02-12 14:10:10|6003.2|6002.5|6002.7|6002|6003.45|6002.75|6002.45|6001.75|285
1739369420000|2025-02-12 14:10:20|6002.45|6001.75|6002.45|6001.75|6002.45|6001.75|6001.95|6001.25|125
1739369430000|2025-02-12 14:10:30|6002.2|6001.5|6002.45|6001.75|6002.7|6002|6002.2|6001.5|182
1739369440000|2025-02-12 14:10:40|6002.2|6001.5|6002.2|6001.5|6002.45|6001.75|6001.95|6001.25|172
1739369450000|2025-02-12 14:10:50|6002.07|6001.37|6002.45|6001.75|6002.45|6001.75|6002.07|6001.37|274
1739369460000|2025-02-12 14:11:00|6002.2|6001.5|6004.2|6003.5|6004.2|6003.5|6002.2|6001.5|439
1739369470000|2025-02-12 14:11:10|6004.45|6003.75|6004.45|6003.75|6004.7|6004|6003.95|6003.25|389
1739369480000|2025-02-12 14:11:20|6004.7|6004|6003.95|6003.25|6004.7|6004|6003.95|6003.25|189
1739369490000|2025-02-12 14:11:30|6004.2|6003.5|6004.45|6003.75|6004.45|6003.75|6003.95|6003.25|152
1739369500000|2025-02-12 14:11:40|6004.2|6003.5|6003.7|6003|6004.2|6003.5|6003.7|6003|154
1739369510000|2025-02-12 14:11:50|6003.45|6002.75|6003.45|6002.75|6003.7|6003|6003.2|6002.5|194
1739369520000|2025-02-12 14:12:00|6003.2|6002.5|6003.45|6002.75|6003.45|6002.75|6002.95|6002.25|154
1739369530000|2025-02-12 14:12:10|6003.32|6002.62|6002.45|6001.75|6003.45|6002.75|6002.45|6001.75|167
1739369540000|2025-02-12 14:12:20|6002.2|6001.5|6002.45|6001.75|6002.45|6001.75|6002.2|6001.5|120
1739369550000|2025-02-12 14:12:30|6002.2|6001.5|6002.32|6001.62|6002.7|6002|6002.2|6001.5|260
1739369560000|2025-02-12 14:12:40|6002.45|6001.75|6002.2|6001.5|6002.7|6002|6002.2|6001.5|79
1739369570000|2025-02-12 14:12:50|6002.45|6001.75|6002.45|6001.75|6002.7|6002|6002.45|6001.75|66
1739369580000|2025-02-12 14:13:00|6002.2|6001.5|6001.95|6001.25|6002.45|6001.75|6001.95|6001.25|177
1739369590000|2025-02-12 14:13:10|6002.2|6001.5|6001.7|6001|6002.2|6001.5|6001.2|6000.5|316
1739369600000|2025-02-12 14:13:20|6001.95|6001.25|6001.7|6001|6002.2|6001.5|6001.7|6001|93
1739369610000|2025-02-12 14:13:30|6001.95|6001.25|6002.2|6001.5|6002.2|6001.5|6001.7|6001|124
1739369620000|2025-02-12 14:13:40|6001.95|6001.25|6002.45|6001.75|6002.45|6001.75|6001.95|6001.25|177
1739369630000|2025-02-12 14:13:50|6002.7|6002|6003.45|6002.75|6003.45|6002.75|6002.7|6002|199
1739369640000|2025-02-12 14:14:00|6003.2|6002.5|6003.45|6002.75|6003.45|6002.75|6002.95|6002.25|236
1739369650000|2025-02-12 14:14:10|6003.2|6002.5|6003.7|6003|6003.95|6003.25|6003.2|6002.5|145
1739369660000|2025-02-12 14:14:20|6003.45|6002.75|6003.45|6002.75|6003.7|6003|6003.2|6002.5|98
1739369670000|2025-02-12 14:14:30|6003.7|6003|6003.2|6002.5|6003.7|6003|6003.2|6002.5|98
1739369680000|2025-02-12 14:14:40|6003.7|6003|6004.45|6003.75|6004.45|6003.75|6003.45|6002.75|299
1739369690000|2025-02-12 14:14:50|6004.2|6003.5|6004.2|6003.5|6004.2|6003.5|6003.7|6003|214
1739369700000|2025-02-12 14:15:00|6003.95|6003.25|6003.45|6002.75|6003.95|6003.25|6003.45|6002.75|245
1739369710000|2025-02-12 14:15:10|6003.7|6003|6003.7|6003|6003.95|6003.25|6003.45|6002.75|157
1739369720000|2025-02-12 14:15:20|6003.95|6003.25|6003.95|6003.25|6004.2|6003.5|6003.7|6003|201
1739369730000|2025-02-12 14:15:30|6004.2|6003.5|6005.2|6004.5|6005.45|6004.75|6003.95|6003.25|271
1739369740000|2025-02-12 14:15:40|6004.95|6004.25|6004.95|6004.25|6005.2|6004.5|6004.7|6004|210
1739369750000|2025-02-12 14:15:50|6005.2|6004.5|6004.95|6004.25|6005.7|6005|6004.95|6004.25|297
1739369760000|2025-02-12 14:16:00|6005.2|6004.5|6005.45|6004.75|6005.7|6005|6005.2|6004.5|261
1739369770000|2025-02-12 14:16:10|6005.57|6004.87|6004.95|6004.25|6005.7|6005|6004.95|6004.25|263
1739369780000|2025-02-12 14:16:20|6005.2|6004.5|6004.95|6004.25|6005.45|6004.75|6004.7|6004|107
1739369790000|2025-02-12 14:16:30|6004.7|6004|6005.2|6004.5|6005.2|6004.5|6004.45|6003.75|165
1739369800000|2025-02-12 14:16:40|6004.95|6004.25|6004.7|6004|6005.2|6004.5|6004.7|6004|149
1739369810000|2025-02-12 14:16:50|6004.95|6004.25|6004.95|6004.25|6004.95|6004.25|6004.95|6004.25|252
1739369820000|2025-02-12 14:17:00|6005.2|6004.5|6004.7|6004|6005.7|6005|6004.7|6004|407
1739369830000|2025-02-12 14:17:10|6004.95|6004.25|6004.95|6004.25|6005.45|6004.75|6004.95|6004.25|172
1739369840000|2025-02-12 14:17:20|6005.2|6004.5|6005.7|6005|6005.7|6005|6004.95|6004.25|95
1739369850000|2025-02-12 14:17:30|6005.45|6004.75|6005.7|6005|6005.7|6005|6005.2|6004.5|226
1739369860000|2025-02-12 14:17:40|6005.45|6004.75|6005.7|6005|6005.95|6005.25|6005.2|6004.5|178
1739369870000|2025-02-12 14:17:50|6005.82|6005.12|6006.45|6005.75|6006.45|6005.75|6005.82|6005.12|226
1739369880000|2025-02-12 14:18:00|6006.7|6006|6006.7|6006|6006.7|6006|6006.2|6005.5|447
1739369890000|2025-02-12 14:18:10|6006.95|6006.25|6006.45|6005.75|6007.2|6006.5|6006.45|6005.75|230
1739369900000|2025-02-12 14:18:20|6006.7|6006|6006.45|6005.75|6006.7|6006|6006.45|6005.75|177
1739369910000|2025-02-12 14:18:30|6006.32|6005.62|6005.2|6004.5|6006.45|6005.75|6005.2|6004.5|273
1739369920000|2025-02-12 14:18:40|6005.45|6004.75|6005.7|6005|6005.7|6005|6005.45|6004.75|140
1739369930000|2025-02-12 14:18:50|6005.45|6004.75|6005.45|6004.75|6005.45|6004.75|6004.95|6004.25|324
1739369940000|2025-02-12 14:19:00|6005.2|6004.5|6004.95|6004.25|6005.2|6004.5|6004.45|6003.75|153
1739369950000|2025-02-12 14:19:10|6004.7|6004|6004.7|6004|6005.2|6004.5|6004.45|6003.75|206
1739369960000|2025-02-12 14:19:20|6004.45|6003.75|6004.82|6004.12|6004.95|6004.25|6004.45|6003.75|96
1739369970000|2025-02-12 14:19:30|6004.7|6004|6005.7|6005|6005.7|6005|6004.7|6004|222
1739369980000|2025-02-12 14:19:40|6005.95|6005.25|6006.45|6005.75|6006.7|6006|6005.95|6005.25|495
1739369990000|2025-02-12 14:19:50|6006.2|6005.5|6005.7|6005|6006.2|6005.5|6005.7|6005|182
1739370000000|2025-02-12 14:20:00|6005.95|6005.25|6004.95|6004.25|6005.95|6005.25|6004.7|6004|191
1739370010000|2025-02-12 14:20:10|6004.7|6004|6004.45|6003.75|6004.95|6004.25|6004.45|6003.75|133
1739370020000|2025-02-12 14:20:20|6004.2|6003.5|6003.95|6003.25|6004.2|6003.5|6003.95|6003.25|219
1739370030000|2025-02-12 14:20:30|6004.2|6003.5|6004.2|6003.5|6004.7|6004|6003.95|6003.25|107
1739370040000|2025-02-12 14:20:40|6003.95|6003.25|6003.95|6003.25|6003.95|6003.25|6003.7|6003|101
1739370050000|2025-02-12 14:20:50|6004.2|6003.5|6003.7|6003|6004.2|6003.5|6003.7|6003|49
1739370060000|2025-02-12 14:21:00|6003.45|6002.75|6004.7|6004|6004.95|6004.25|6003.45|6002.75|406
1739370070000|2025-02-12 14:21:10|6005.2|6004.5|6004.82|6004.12|6005.45|6004.75|6004.82|6004.12|169
1739370080000|2025-02-12 14:21:20|6004.95|6004.25|6006.2|6005.5|6006.2|6005.5|6004.95|6004.25|580
1739370090000|2025-02-12 14:21:30|6005.95|6005.25|6005.95|6005.25|6006.2|6005.5|6005.95|6005.25|99
1739370100000|2025-02-12 14:21:40|6006.07|6005.37|6005.95|6005.25|6006.2|6005.5|6005.95|6005.25|118
1739370110000|2025-02-12 14:21:50|6005.7|6005|6005.7|6005|6005.95|6005.25|6005.7|6005|141
1739370120000|2025-02-12 14:22:00|6005.95|6005.25|6005.95|6005.25|6005.95|6005.25|6005.95|6005.25|112
1739370130000|2025-02-12 14:22:10|6006.2|6005.5|6007.2|6006.5|6007.2|6006.5|6006.2|6005.5|213
1739370140000|2025-02-12 14:22:20|6007.45|6006.75|6008.45|6007.75|6008.45|6007.75|6007.45|6006.75|626
1739370150000|2025-02-12 14:22:30|6008.32|6007.62|6009.45|6008.75|6009.45|6008.75|6008.32|6007.62|283
1739370160000|2025-02-12 14:22:40|6009.2|6008.5|6009.2|6008.5|6009.2|6008.5|6008.95|6008.25|426
1739370170000|2025-02-12 14:22:50|6009.45|6008.75|6010.2|6009.5|6010.7|6010|6009.45|6008.75|577
1739370180000|2025-02-12 14:23:00|6009.95|6009.25|6009.95|6009.25|6010.45|6009.75|6009.7|6009|290
1739370190000|2025-02-12 14:23:10|6009.7|6009|6009.7|6009|6010.2|6009.5|6009.57|6008.87|341
1739370200000|2025-02-12 14:23:20|6009.95|6009.25|6009.45|6008.75|6010.07|6009.37|6009.45|6008.75|320
1739370210000|2025-02-12 14:23:30|6009.7|6009|6009.2|6008.5|6009.7|6009|6009.2|6008.5|165
1739370220000|2025-02-12 14:23:40|6009.7|6009|6010.2|6009.5|6010.2|6009.5|6009.45|6008.75|233
1739370230000|2025-02-12 14:23:50|6010.32|6009.62|6010.7|6010|6010.7|6010|6010.2|6009.5|266
1739370240000|2025-02-12 14:24:00|6010.45|6009.75|6009.45|6008.75|6010.7|6010|6009.45|6008.75|546
1739370250000|2025-02-12 14:24:10|6009.7|6009|6010.2|6009.5|6010.32|6009.62|6009.7|6009|227
1739370260000|2025-02-12 14:24:20|6009.95|6009.25|6010.45|6009.75|6010.7|6010|6009.95|6009.25|176
1739370270000|2025-02-12 14:24:30|6010.57|6009.87|6009.95|6009.25|6010.57|6009.87|6009.95|6009.25|356
1739370280000|2025-02-12 14:24:40|6010.2|6009.5|6011.95|6011.25|6011.95|6011.25|6010.2|6009.5|281
1739370290000|2025-02-12 14:24:50|6011.7|6011|6011.95|6011.25|6012.2|6011.5|6011.2|6010.5|510
1739370300000|2025-02-12 14:25:00|6011.45|6010.75|6010.95|6010.25|6011.45|6010.75|6010.95|6010.25|553
1739370310000|2025-02-12 14:25:10|6011.2|6010.5|6010.7|6010|6011.32|6010.62|6010.45|6009.75|335
1739370320000|2025-02-12 14:25:20|6010.95|6010.25|6010.7|6010|6011.2|6010.5|6010.7|6010|135
1739370330000|2025-02-12 14:25:30|6010.45|6009.75|6010.45|6009.75|6010.95|6010.25|6010.45|6009.75|161
1739370340000|2025-02-12 14:25:40|6009.7|6009|6010.2|6009.5|6010.2|6009.5|6009.45|6008.75|313
1739370350000|2025-02-12 14:25:50|6010.7|6010|6010.95|6010.25|6010.95|6010.25|6010.45|6009.75|145
1739370360000|2025-02-12 14:26:00|6011.32|6010.62|6011.2|6010.5|6011.45|6010.75|6011.2|6010.5|168
1739370370000|2025-02-12 14:26:10|6011.07|6010.37|6011.2|6010.5|6011.2|6010.5|6010.7|6010|121
1739370380000|2025-02-12 14:26:20|6011.45|6010.75|6011.7|6011|6011.95|6011.25|6011.2|6010.5|312
1739370390000|2025-02-12 14:26:30|6011.45|6010.75|6011.7|6011|6011.95|6011.25|6011.45|6010.75|169
1739370400000|2025-02-12 14:26:40|6011.45|6010.75|6011.7|6011|6011.7|6011|6011.45|6010.75|119
1739370410000|2025-02-12 14:26:50|6011.45|6010.75|6011.7|6011|6011.95|6011.25|6011.45|6010.75|229
1739370420000|2025-02-12 14:27:00|6011.45|6010.75|6011.45|6010.75|6011.45|6010.75|6011.2|6010.5|236
1739370430000|2025-02-12 14:27:10|6011.2|6010.5|6011.45|6010.75|6011.7|6011|6010.7|6010|320
1739370440000|2025-02-12 14:27:20|6011.2|6010.5|6010.95|6010.25|6011.2|6010.5|6010.95|6010.25|120
1739370450000|2025-02-12 14:27:30|6011.2|6010.5|6010.95|6010.25|6011.2|6010.5|6010.95|6010.25|101
1739370460000|2025-02-12 14:27:40|6010.45|6009.75|6010.7|6010|6010.95|6010.25|6010.45|6009.75|377
1739370470000|2025-02-12 14:27:50|6010.82|6010.12|6011.45|6010.75|6011.45|6010.75|6010.82|6010.12|225
1739370480000|2025-02-12 14:28:00|6010.45|6009.75|6010.7|6010|6010.95|6010.25|6010.45|6009.75|489
1739370490000|2025-02-12 14:28:10|6010.95|6010.25|6011.2|6010.5|6011.2|6010.5|6010.7|6010|461
1739370500000|2025-02-12 14:28:20|6010.95|6010.25|6010.2|6009.5|6011.45|6010.75|6010.2|6009.5|416
1739370510000|2025-02-12 14:28:30|6009.95|6009.25|6009.2|6008.5|6009.95|6009.25|6008.95|6008.25|472
1739370520000|2025-02-12 14:28:40|6008.95|6008.25|6010.45|6009.75|6010.45|6009.75|6008.7|6008|348
1739370530000|2025-02-12 14:28:50|6010.57|6009.87|6009.95|6009.25|6010.57|6009.87|6009.95|6009.25|263
1739370540000|2025-02-12 14:29:00|6009.7|6009|6010.2|6009.5|6010.45|6009.75|6009.7|6009|321
1739370550000|2025-02-12 14:29:10|6009.95|6009.25|6009.95|6009.25|6010.2|6009.5|6009.95|6009.25|183
1739370560000|2025-02-12 14:29:20|6010.2|6009.5|6010.45|6009.75|6010.45|6009.75|6009.2|6008.5|532
1739370570000|2025-02-12 14:29:30|6010.7|6010|6009.7|6009|6010.95|6010.25|6009.7|6009|450
1739370580000|2025-02-12 14:29:40|6009.95|6009.25|6009.7|6009|6010.2|6009.5|6009.7|6009|374
1739370590000|2025-02-12 14:29:50|6009.45|6008.75|6008.95|6008.25|6009.95|6009.25|6008.95|6008.25|704
1739370600000|2025-02-12 14:30:00|6008.85|6008.35|6010.85|6010.35|6010.85|6010.35|6008.6|6008.1|4590
1739370610000|2025-02-12 14:30:10|6011.47|6010.97|6009.6|6009.1|6011.85|6011.35|6009.6|6009.1|1893
1739370620000|2025-02-12 14:30:20|6009.35|6008.85|6007.1|6006.6|6009.85|6009.35|6006.85|6006.35|1873
1739370630000|2025-02-12 14:30:30|6006.85|6006.35|6007.85|6007.35|6008.1|6007.6|6006.35|6005.85|2179
1739370640000|2025-02-12 14:30:40|6007.35|6006.85|6005.85|6005.35|6007.35|6006.85|6005.85|6005.35|1428
1739370650000|2025-02-12 14:30:50|6005.6|6005.1|6004.85|6004.35|6006.1|6005.6|6004.85|6004.35|1235
1739370660000|2025-02-12 14:31:00|6004.6|6004.1|6004.35|6003.85|6004.85|6004.35|6003.85|6003.35|1531
1739370670000|2025-02-12 14:31:10|6004.1|6003.6|6004.1|6003.6|6004.85|6004.35|6003.85|6003.35|1498
1739370680000|2025-02-12 14:31:20|6004.35|6003.85|6003.6|6003.1|6004.6|6004.1|6003.6|6003.1|1450
1739370690000|2025-02-12 14:31:30|6003.35|6002.85|6002.6|6002.1|6003.35|6002.85|6002.6|6002.1|1302
1739370700000|2025-02-12 14:31:40|6002.1|6001.6|6002.6|6002.1|6002.85|6002.35|6002.1|6001.6|1207
1739370710000|2025-02-12 14:31:50|6002.35|6001.85|6003.6|6003.1|6003.6|6003.1|6002.1|6001.6|788
1739370720000|2025-02-12 14:32:00|6003.85|6003.35|6005.85|6005.35|6005.85|6005.35|6003.35|6002.85|1618
1739370730000|2025-02-12 14:32:10|6006.1|6005.6|6007.6|6007.1|6007.85|6007.35|6005.35|6004.85|1671
1739370740000|2025-02-12 14:32:20|6007.85|6007.35|6010.1|6009.6|6010.35|6009.85|6007.85|6007.35|1763
1739370750000|2025-02-12 14:32:30|6010.35|6009.85|6010.1|6009.6|6010.6|6010.1|6009.35|6008.85|1688
1739370760000|2025-02-12 14:32:40|6009.85|6009.35|6010.1|6009.6|6010.6|6010.1|6009.35|6008.85|1367
1739370770000|2025-02-12 14:32:50|6009.85|6009.35|6010.6|6010.1|6010.85|6010.35|6009.85|6009.35|862
1739370780000|2025-02-12 14:33:00|6010.1|6009.6|6008.1|6007.6|6010.1|6009.6|6007.85|6007.35|1884
1739370790000|2025-02-12 14:33:10|6008.85|6008.35|6010.6|6010.1|6010.6|6010.1|6008.35|6007.85|1520
1739370800000|2025-02-12 14:33:20|6010.35|6009.85|6010.1|6009.6|6010.85|6010.35|6009.85|6009.35|1059
1739370810000|2025-02-12 14:33:30|6009.85|6009.35|6008.6|6008.1|6009.85|6009.35|6008.6|6008.1|1144
1739370820000|2025-02-12 14:33:40|6008.35|6007.85|6009.85|6009.35|6009.85|6009.35|6008.35|6007.85|1003
1739370830000|2025-02-12 14:33:50|6009.6|6009.1|6010.35|6009.85|6010.85|6010.35|6009.6|6009.1|677
1739370840000|2025-02-12 14:34:00|6010.1|6009.6|6012.6|6012.1|6013.35|6012.85|6010.1|6009.6|1819
1739370850000|2025-02-12 14:34:10|6012.35|6011.85|6012.1|6011.6|6012.35|6011.85|6011.1|6010.6|897
1739370860000|2025-02-12 14:34:20|6011.85|6011.35|6012.35|6011.85|6012.6|6012.1|6011.85|6011.35|848
1739370870000|2025-02-12 14:34:30|6012.1|6011.6|6012.35|6011.85|6013.1|6012.6|6012.1|6011.6|1026
1739370880000|2025-02-12 14:34:40|6012.1|6011.6|6012.35|6011.85|6012.35|6011.85|6011.35|6010.85|731
1739370890000|2025-02-12 14:34:50|6012.1|6011.6|6013.1|6012.6|6013.6|6013.1|6012.1|6011.6|950
1739370900000|2025-02-12 14:35:00|6012.85|6012.35|6013.1|6012.6|6013.1|6012.6|6012.35|6011.85|1232
1739370910000|2025-02-12 14:35:10|6013.35|6012.85|6013.1|6012.6|6013.72|6013.22|6012.85|6012.35|672
1739370920000|2025-02-12 14:35:20|6013.35|6012.85|6013.1|6012.6|6013.6|6013.1|6012.85|6012.35|788
1739370930000|2025-02-12 14:35:30|6012.85|6012.35|6011.85|6011.35|6012.85|6012.35|6011.6|6011.1|838
1739370940000|2025-02-12 14:35:40|6011.6|6011.1|6011.6|6011.1|6011.85|6011.35|6010.35|6009.85|1082
1739370950000|2025-02-12 14:35:50|6011.1|6010.6|6010.85|6010.35|6011.35|6010.85|6010.35|6009.85|646
1739370960000|2025-02-12 14:36:00|6011.1|6010.6|6010.6|6010.1|6011.1|6010.6|6010.35|6009.85|816
1739370970000|2025-02-12 14:36:10|6010.35|6009.85|6011.85|6011.35|6011.85|6011.35|6009.85|6009.35|1040
1739370980000|2025-02-12 14:36:20|6012.1|6011.6|6011.85|6011.35|6012.35|6011.85|6010.85|6010.35|634
1739370990000|2025-02-12 14:36:30|6012.1|6011.6|6011.6|6011.1|6012.1|6011.6|6011.1|6010.6|655
1739371000000|2025-02-12 14:36:40|6011.85|6011.35|6014.1|6013.6|6014.1|6013.6|6011.6|6011.1|1237
1739371010000|2025-02-12 14:36:50|6013.85|6013.35|6014.85|6014.35|6014.85|6014.35|6013.85|6013.35|872
1739371020000|2025-02-12 14:37:00|6014.6|6014.1|6015.35|6014.85|6015.35|6014.85|6014.6|6014.1|867
1739371030000|2025-02-12 14:37:10|6015.1|6014.6|6014.6|6014.1|6015.35|6014.85|6014.6|6014.1|773
1739371040000|2025-02-12 14:37:20|6014.35|6013.85|6014.85|6014.35|6015.6|6015.1|6014.35|6013.85|895
1739371050000|2025-02-12 14:37:30|6014.6|6014.1|6015.1|6014.6|6015.1|6014.6|6014.35|6013.85|509
1739371060000|2025-02-12 14:37:40|6014.85|6014.35|6014.35|6013.85|6014.85|6014.35|6014.1|6013.6|682
1739371070000|2025-02-12 14:37:50|6014.1|6013.6|6014.6|6014.1|6015.35|6014.85|6014.1|6013.6|561
1739371080000|2025-02-12 14:38:00|6014.35|6013.85|6014.35|6013.85|6014.6|6014.1|6014.1|6013.6|562
1739371090000|2025-02-12 14:38:10|6014.6|6014.1|6014.6|6014.1|6015.1|6014.6|6014.35|6013.85|601
1739371100000|2025-02-12 14:38:20|6014.35|6013.85|6014.1|6013.6|6014.85|6014.35|6014.1|6013.6|503
1739371110000|2025-02-12 14:38:30|6013.85|6013.35|6014.35|6013.85|6014.85|6014.35|6013.85|6013.35|701
1739371120000|2025-02-12 14:38:40|6014.6|6014.1|6014.6|6014.1|6014.6|6014.1|6014.1|6013.6|501
1739371130000|2025-02-12 14:38:50|6015.1|6014.6|6016.35|6015.85|6016.35|6015.85|6015.1|6014.6|960
1739371140000|2025-02-12 14:39:00|6016.6|6016.1|6016.6|6016.1|6016.6|6016.1|6016.1|6015.6|1114
1739371150000|2025-02-12 14:39:10|6016.85|6016.35|6017.85|6017.35|6018.1|6017.6|6016.85|6016.35|2033
1739371160000|2025-02-12 14:39:20|6018.1|6017.6|6019.35|6018.85|6019.35|6018.85|6017.85|6017.35|1182
1739371170000|2025-02-12 14:39:30|6020.1|6019.6|6018.6|6018.1|6020.1|6019.6|6018.6|6018.1|1145
1739371180000|2025-02-12 14:39:40|6018.85|6018.35|6019.1|6018.6|6019.35|6018.85|6018.6|6018.1|706
1739371190000|2025-02-12 14:39:50|6018.85|6018.35|6017.6|6017.1|6019.1|6018.6|6017.35|6016.85|925
1739371200000|2025-02-12 14:40:00|6017.1|6016.6|6018.1|6017.6|6018.1|6017.6|6016.85|6016.35|1043
1739371210000|2025-02-12 14:40:10|6017.6|6017.1|6016.85|6016.35|6017.85|6017.35|6016.35|6015.85|874
1739371220000|2025-02-12 14:40:20|6016.6|6016.1|6017.1|6016.6|6017.35|6016.85|6015.6|6015.1|1111
1739371230000|2025-02-12 14:40:30|6016.85|6016.35|6016.1|6015.6|6017.1|6016.6|6015.85|6015.35|704
1739371240000|2025-02-12 14:40:40|6015.85|6015.35|6017.85|6017.35|6017.85|6017.35|6015.72|6015.22|1232
1739371250000|2025-02-12 14:40:50|6017.6|6017.1|6017.35|6016.85|6017.85|6017.35|6017.35|6016.85|545
1739371260000|2025-02-12 14:41:00|6017.6|6017.1|6017.6|6017.1|6017.85|6017.35|6017.35|6016.85|481
1739371270000|2025-02-12 14:41:10|6017.35|6016.85|6016.6|6016.1|6017.35|6016.85|6016.6|6016.1|644
1739371280000|2025-02-12 14:41:20|6016.85|6016.35|6016.6|6016.1|6017.1|6016.6|6016.35|6015.85|784
1739371290000|2025-02-12 14:41:30|6016.35|6015.85|6017.1|6016.6|6017.1|6016.6|6016.35|6015.85|462
1739371300000|2025-02-12 14:41:40|6017.35|6016.85|6018.35|6017.85|6018.85|6018.35|6017.35|6016.85|858
1739371310000|2025-02-12 14:41:50|6018.1|6017.6|6017.85|6017.35|6018.1|6017.6|6017.35|6016.85|533
1739371320000|2025-02-12 14:42:00|6017.6|6017.1|6017.85|6017.35|6018.35|6017.85|6017.6|6017.1|498
1739371330000|2025-02-12 14:42:10|6018.1|6017.6|6018.6|6018.1|6019.1|6018.6|6017.85|6017.35|712
1739371340000|2025-02-12 14:42:20|6018.35|6017.85|6018.35|6017.85|6018.6|6018.1|6017.6|6017.1|533
1739371350000|2025-02-12 14:42:30|6018.1|6017.6|6018.1|6017.6|6018.35|6017.85|6017.85|6017.35|352
1739371360000|2025-02-12 14:42:40|6017.85|6017.35|6016.85|6016.35|6017.85|6017.35|6016.85|6016.35|834
1739371370000|2025-02-12 14:42:50|6017.1|6016.6|6017.1|6016.6|6017.6|6017.1|6016.85|6016.35|753
1739371380000|2025-02-12 14:43:00|6017.35|6016.85|6017.85|6017.35|6018.1|6017.6|6017.1|6016.6|648
1739371390000|2025-02-12 14:43:10|6018.1|6017.6|6018.1|6017.6|6018.1|6017.6|6017.35|6016.85|281
1739371400000|2025-02-12 14:43:20|6017.85|6017.35|6018.1|6017.6|6018.1|6017.6|6017.1|6016.6|1036
1739371410000|2025-02-12 14:43:30|6018.35|6017.85|6019.35|6018.85|6019.85|6019.35|6018.35|6017.85|1260
1739371420000|2025-02-12 14:43:40|6019.1|6018.6|6018.85|6018.35|6019.1|6018.6|6018.35|6017.85|733
1739371430000|2025-02-12 14:43:50|6019.1|6018.6|6019.35|6018.85|6019.35|6018.85|6018.35|6017.85|886
1739371440000|2025-02-12 14:44:00|6019.1|6018.6|6020.85|6020.35|6021.35|6020.85|6019.1|6018.6|1675
1739371450000|2025-02-12 14:44:10|6020.72|6020.22|6020.85|6020.35|6021.85|6021.35|6020.35|6019.85|1064
1739371460000|2025-02-12 14:44:20|6020.6|6020.1|6021.35|6020.85|6021.35|6020.85|6020.6|6020.1|693
1739371470000|2025-02-12 14:44:30|6021.6|6021.1|6022.1|6021.6|6022.1|6021.6|6021.1|6020.6|795
1739371480000|2025-02-12 14:44:40|6021.85|6021.35|6023.85|6023.35|6024.1|6023.6|6021.85|6021.35|1555
1739371490000|2025-02-12 14:44:50|6023.6|6023.1|6022.6|6022.1|6023.6|6023.1|6022.35|6021.85|1167
1739371500000|2025-02-12 14:45:00|6022.35|6021.85|6022.6|6022.1|6022.85|6022.35|6021.85|6021.35|1586
1739371510000|2025-02-12 14:45:10|6022.35|6021.85|6022.85|6022.35|6022.85|6022.35|6021.85|6021.35|633
1739371520000|2025-02-12 14:45:20|6023.1|6022.6|6022.35|6021.85|6023.1|6022.6|6021.85|6021.35|659
1739371530000|2025-02-12 14:45:30|6022.1|6021.6|6022.6|6022.1|6022.85|6022.35|6022.1|6021.6|676
1739371540000|2025-02-12 14:45:40|6022.85|6022.35|6023.1|6022.6|6023.85|6023.35|6022.85|6022.35|847
1739371550000|2025-02-12 14:45:50|6023.35|6022.85|6023.1|6022.6|6023.6|6023.1|6022.85|6022.35|901
1739371560000|2025-02-12 14:46:00|6022.85|6022.35|6021.85|6021.35|6022.85|6022.35|6021.35|6020.85|1308
1739371570000|2025-02-12 14:46:10|6022.1|6021.6|6022.1|6021.6|6022.1|6021.6|6021.35|6020.85|691
1739371580000|2025-02-12 14:46:20|6022.35|6021.85|6024.85|6024.35|6025.1|6024.6|6022.35|6021.85|1621
1739371590000|2025-02-12 14:46:30|6025.1|6024.6|6027.35|6026.85|6027.6|6027.1|6024.85|6024.35|2395
1739371600000|2025-02-12 14:46:40|6027.1|6026.6|6027.35|6026.85|6027.6|6027.1|6027.1|6026.6|986
1739371610000|2025-02-12 14:46:50|6027.1|6026.6|6026.6|6026.1|6027.1|6026.6|6026.35|6025.85|1041
1739371620000|2025-02-12 14:47:00|6026.85|6026.35|6026.35|6025.85|6027.85|6027.35|6026.35|6025.85|1240
1739371630000|2025-02-12 14:47:10|6026.6|6026.1|6026.1|6025.6|6026.6|6026.1|6025.6|6025.1|770
1739371640000|2025-02-12 14:47:20|6025.85|6025.35|6025.85|6025.35|6026.35|6025.85|6025.6|6025.1|781
1739371650000|2025-02-12 14:47:30|6026.1|6025.6|6026.1|6025.6|6026.35|6025.85|6025.85|6025.35|885
1739371660000|2025-02-12 14:47:40|6025.85|6025.35|6026.35|6025.85|6026.6|6026.1|6025.1|6024.6|849
1739371670000|2025-02-12 14:47:50|6026.1|6025.6|6026.35|6025.85|6027.1|6026.6|6026.1|6025.6|1002
1739371680000|2025-02-12 14:48:00|6026.1|6025.6|6026.35|6025.85|6026.85|6026.35|6026.1|6025.6|587
1739371690000|2025-02-12 14:48:10|6026.6|6026.1|6027.6|6027.1|6027.85|6027.35|6026.6|6026.1|1302
1739371700000|2025-02-12 14:48:20|6027.35|6026.85|6026.35|6025.85|6027.6|6027.1|6026.35|6025.85|698
1739371710000|2025-02-12 14:48:30|6026.1|6025.6|6026.1|6025.6|6027.1|6026.6|6026.1|6025.6|518
1739371720000|2025-02-12 14:48:40|6025.85|6025.35|6025.6|6025.1|6026.1|6025.6|6025.35|6024.85|572
1739371730000|2025-02-12 14:48:50|6025.35|6024.85|6025.35|6024.85|6026.1|6025.6|6024.85|6024.35|925
1739371740000|2025-02-12 14:49:00|6025.6|6025.1|6025.35|6024.85|6026.1|6025.6|6025.35|6024.85|933
1739371750000|2025-02-12 14:49:10|6025.1|6024.6|6026.85|6026.35|6027.1|6026.6|6024.85|6024.35|679
1739371760000|2025-02-12 14:49:20|6027.1|6026.6|6028.35|6027.85|6028.6|6028.1|6026.85|6026.35|1741
1739371770000|2025-02-12 14:49:30|6028.6|6028.1|6028.1|6027.6|6028.85|6028.35|6027.85|6027.35|855
1739371780000|2025-02-12 14:49:40|6027.85|6027.35|6027.85|6027.35|6028.35|6027.85|6027.85|6027.35|587
1739371790000|2025-02-12 14:49:50|6028.1|6027.6|6028.6|6028.1|6028.85|6028.35|6028.1|6027.6|625
1739371800000|2025-02-12 14:50:00|6028.72|6028.22|6029.35|6028.85|6030.1|6029.6|6028.1|6027.6|1733
1739371810000|2025-02-12 14:50:10|6029.1|6028.6|6028.85|6028.35|6029.35|6028.85|6028.85|6028.35|753
1739371820000|2025-02-12 14:50:20|6029.1|6028.6|6026.35|6025.85|6029.1|6028.6|6026.35|6025.85|1386
1739371830000|2025-02-12 14:50:30|6026.6|6026.1|6025.85|6025.35|6027.1|6026.6|6025.6|6025.1|1142
1739371840000|2025-02-12 14:50:40|6026.1|6025.6|6026.35|6025.85|6026.6|6026.1|6025.97|6025.47|726
1739371850000|2025-02-12 14:50:50|6026.1|6025.6|6025.85|6025.35|6026.6|6026.1|6025.85|6025.35|658
1739371860000|2025-02-12 14:51:00|6026.1|6025.6|6025.85|6025.35|6026.1|6025.6|6025.35|6024.85|896
1739371870000|2025-02-12 14:51:10|6026.1|6025.6|6026.85|6026.35|6027.6|6027.1|6025.85|6025.35|973
1739371880000|2025-02-12 14:51:20|6026.6|6026.1|6028.1|6027.6|6028.1|6027.6|6026.6|6026.1|624
1739371890000|2025-02-12 14:51:30|6027.85|6027.35|6028.1|6027.6|6028.1|6027.6|6027.35|6026.85|538
1739371900000|2025-02-12 14:51:40|6028.35|6027.85|6031.1|6030.6|6031.1|6030.6|6028.35|6027.85|2290
1739371910000|2025-02-12 14:51:50|6031.35|6030.85|6030.1|6029.6|6031.35|6030.85|6030.1|6029.6|1062
1739371920000|2025-02-12 14:52:00|6030.35|6029.85|6032.1|6031.6|6032.1|6031.6|6030.35|6029.85|1118
1739371930000|2025-02-12 14:52:10|6032.6|6032.1|6031.35|6030.85|6032.6|6032.1|6031.35|6030.85|1038
1739371940000|2025-02-12 14:52:20|6031.6|6031.1|6031.35|6030.85|6032.1|6031.6|6031.1|6030.6|626
1739371950000|2025-02-12 14:52:30|6031.22|6030.72|6031.6|6031.1|6032.35|6031.85|6031.22|6030.72|949
1739371960000|2025-02-12 14:52:40|6031.47|6030.97|6031.6|6031.1|6031.85|6031.35|6030.85|6030.35|665
1739371970000|2025-02-12 14:52:50|6031.47|6030.97|6031.6|6031.1|6032.1|6031.6|6031.35|6030.85|654
1739371980000|2025-02-12 14:53:00|6031.85|6031.35|6032.1|6031.6|6032.6|6032.1|6031.85|6031.35|805
1739371990000|2025-02-12 14:53:10|6032.35|6031.85|6033.6|6033.1|6034.1|6033.6|6032.1|6031.6|1497
1739372000000|2025-02-12 14:53:20|6033.85|6033.35|6033.35|6032.85|6033.85|6033.35|6032.85|6032.35|1389
1739372010000|2025-02-12 14:53:30|6033.1|6032.6|6032.35|6031.85|6033.35|6032.85|6031.85|6031.35|649
1739372020000|2025-02-12 14:53:40|6032.1|6031.6|6032.35|6031.85|6032.6|6032.1|6032.1|6031.6|532
1739372030000|2025-02-12 14:53:50|6032.1|6031.6|6031.6|6031.1|6032.35|6031.85|6031.35|6030.85|971
1739372040000|2025-02-12 14:54:00|6031.85|6031.35|6032.1|6031.6|6032.35|6031.85|6030.85|6030.35|992
1739372050000|2025-02-12 14:54:10|6031.85|6031.35|6031.1|6030.6|6032.1|6031.6|6030.6|6030.1|971
1739372060000|2025-02-12 14:54:20|6031.35|6030.85|6031.6|6031.1|6031.85|6031.35|6030.85|6030.35|742
1739372070000|2025-02-12 14:54:30|6031.35|6030.85|6031.35|6030.85|6031.85|6031.35|6031.1|6030.6|542
1739372080000|2025-02-12 14:54:40|6031.6|6031.1|6032.1|6031.6|6032.1|6031.6|6031.35|6030.85|497
1739372090000|2025-02-12 14:54:50|6032.35|6031.85|6032.35|6031.85|6032.35|6031.85|6032.1|6031.6|508
1739372100000|2025-02-12 14:55:00|6031.85|6031.35|6031.1|6030.6|6032.1|6031.6|6031.1|6030.6|1808
1739372110000|2025-02-12 14:55:10|6030.85|6030.35|6030.85|6030.35|6030.85|6030.35|6030.35|6029.85|1048
1739372120000|2025-02-12 14:55:20|6031.1|6030.6|6030.6|6030.1|6031.6|6031.1|6030.35|6029.85|788
1739372130000|2025-02-12 14:55:30|6030.35|6029.85|6029.22|6028.72|6030.6|6030.1|6029.22|6028.72|1050
1739372140000|2025-02-12 14:55:40|6029.1|6028.6|6029.1|6028.6|6029.85|6029.35|6028.85|6028.35|1284
1739372150000|2025-02-12 14:55:50|6029.35|6028.85|6029.6|6029.1|6029.6|6029.1|6028.85|6028.35|616
1739372160000|2025-02-12 14:56:00|6029.35|6028.85|6030.35|6029.85|6030.35|6029.85|6029.35|6028.85|1024
1739372170000|2025-02-12 14:56:10|6030.85|6030.35|6030.85|6030.35|6030.85|6030.35|6030.1|6029.6|652
1739372180000|2025-02-12 14:56:20|6031.1|6030.6|6031.6|6031.1|6031.6|6031.1|6030.85|6030.35|441
1739372190000|2025-02-12 14:56:30|6031.72|6031.22|6032.1|6031.6|6032.35|6031.85|6031.6|6031.1|449
1739372200000|2025-02-12 14:56:40|6032.35|6031.85|6030.6|6030.1|6032.35|6031.85|6030.35|6029.85|743
1739372210000|2025-02-12 14:56:50|6030.35|6029.85|6030.35|6029.85|6030.85|6030.35|6030.1|6029.6|550
1739372220000|2025-02-12 14:57:00|6030.6|6030.1|6030.35|6029.85|6030.85|6030.35|6029.85|6029.35|824
1739372230000|2025-02-12 14:57:10|6030.1|6029.6|6030.35|6029.85|6030.85|6030.35|6029.6|6029.1|737
1739372240000|2025-02-12 14:57:20|6030.1|6029.6|6030.35|6029.85|6030.85|6030.35|6029.85|6029.35|650
1739372250000|2025-02-12 14:57:30|6030.1|6029.6|6029.6|6029.1|6030.6|6030.1|6029.6|6029.1|543
1739372260000|2025-02-12 14:57:40|6029.85|6029.35|6029.85|6029.35|6030.1|6029.6|6029.35|6028.85|505
1739372270000|2025-02-12 14:57:50|6029.6|6029.1|6029.85|6029.35|6030.1|6029.6|6029.1|6028.6|539
1739372280000|2025-02-12 14:58:00|6030.1|6029.6|6029.85|6029.35|6030.35|6029.85|6029.85|6029.35|413
1739372290000|2025-02-12 14:58:10|6029.6|6029.1|6029.6|6029.1|6030.1|6029.6|6029.1|6028.6|792
1739372300000|2025-02-12 14:58:20|6029.35|6028.85|6030.1|6029.6|6030.1|6029.6|6029.35|6028.85|363
1739372310000|2025-02-12 14:58:30|6030.35|6029.85|6030.6|6030.1|6030.85|6030.35|6030.1|6029.6|758
1739372320000|2025-02-12 14:58:40|6030.35|6029.85|6029.6|6029.1|6030.35|6029.85|6029.35|6028.85|592
1739372330000|2025-02-12 14:58:50|6029.85|6029.35|6030.35|6029.85|6030.35|6029.85|6029.85|6029.35|203
1739372340000|2025-02-12 14:59:00|6030.6|6030.1|6030.1|6029.6|6030.6|6030.1|6029.85|6029.35|856
1739372350000|2025-02-12 14:59:10|6030.35|6029.85|6029.85|6029.35|6030.35|6029.85|6029.6|6029.1|318
1739372360000|2025-02-12 14:59:20|6030.1|6029.6|6029.85|6029.35|6030.1|6029.6|6029.6|6029.1|639
1739372370000|2025-02-12 14:59:30|6029.6|6029.1|6030.1|6029.6|6030.1|6029.6|6029.35|6028.85|384
1739372380000|2025-02-12 14:59:40|6029.85|6029.35|6030.1|6029.6|6030.1|6029.6|6029.6|6029.1|359
1739372390000|2025-02-12 14:59:50|6030.35|6029.85|6030.85|6030.35|6030.85|6030.35|6029.85|6029.35|446
1739372400000|2025-02-12 15:00:00|6030.35|6029.85|6029.6|6029.1|6031.6|6031.1|6029.6|6029.1|1278
1739372410000|2025-02-12 15:00:10|6029.35|6028.85|6027.35|6026.85|6029.35|6028.85|6026.6|6026.1|1924
1739372420000|2025-02-12 15:00:20|6027.1|6026.6|6026.1|6025.6|6027.35|6026.85|6025.72|6025.22|1447
1739372430000|2025-02-12 15:00:30|6025.85|6025.35|6026.1|6025.6|6026.85|6026.35|6025.85|6025.35|1087
1739372440000|2025-02-12 15:00:40|6026.35|6025.85|6025.35|6024.85|6026.85|6026.35|6025.1|6024.6|1047
1739372450000|2025-02-12 15:00:50|6025.1|6024.6|6025.1|6024.6|6025.1|6024.6|6024.35|6023.85|1202
1739372460000|2025-02-12 15:01:00|6025.35|6024.85|6024.6|6024.1|6025.35|6024.85|6024.1|6023.6|1068
1739372470000|2025-02-12 15:01:10|6024.85|6024.35|6025.1|6024.6|6025.6|6025.1|6024.6|6024.1|816
1739372480000|2025-02-12 15:01:20|6024.85|6024.35|6023.6|6023.1|6025.1|6024.6|6023.35|6022.85|999
1739372490000|2025-02-12 15:01:30|6023.35|6022.85|6023.35|6022.85|6023.85|6023.35|6022.85|6022.35|1227
1739372500000|2025-02-12 15:01:40|6023.6|6023.1|6023.35|6022.85|6023.85|6023.35|6023.1|6022.6|732
1739372510000|2025-02-12 15:01:50|6023.1|6022.6|6023.1|6022.6|6023.85|6023.35|6022.85|6022.35|757
1739372520000|2025-02-12 15:02:00|6022.85|6022.35|6022.35|6021.85|6022.85|6022.35|6022.35|6021.85|929
1739372530000|2025-02-12 15:02:10|6022.1|6021.6|6022.35|6021.85|6022.6|6022.1|6021.35|6020.85|1422
1739372540000|2025-02-12 15:02:20|6022.6|6022.1|6022.85|6022.35|6023.6|6023.1|6022.35|6021.85|915
1739372550000|2025-02-12 15:02:30|6023.1|6022.6|6023.1|6022.6|6023.35|6022.85|6022.6|6022.1|710
1739372560000|2025-02-12 15:02:40|6022.85|6022.35|6022.6|6022.1|6023.1|6022.6|6022.6|6022.1|459
1739372570000|2025-02-12 15:02:50|6022.35|6021.85|6019.85|6019.35|6022.35|6021.85|6019.35|6018.85|2112
1739372580000|2025-02-12 15:03:00|6019.6|6019.1|6017.85|6017.35|6019.6|6019.1|6017.6|6017.1|1522
1739372590000|2025-02-12 15:03:10|6017.6|6017.1|6017.1|6016.6|6018.1|6017.6|6016.85|6016.35|1155
1739372600000|2025-02-12 15:03:20|6017.35|6016.85|6016.6|6016.1|6017.35|6016.85|6016.35|6015.85|921
1739372610000|2025-02-12 15:03:30|6017.1|6016.6|6017.35|6016.85|6017.6|6017.1|6016.1|6015.6|1013
1739372620000|2025-02-12 15:03:40|6017.1|6016.6|6018.35|6017.85|6018.6|6018.1|6016.85|6016.35|1049
1739372630000|2025-02-12 15:03:50|6018.1|6017.6|6018.85|6018.35|6019.35|6018.85|6018.1|6017.6|728
1739372640000|2025-02-12 15:04:00|6018.6|6018.1|6019.1|6018.6|6019.35|6018.85|6018.35|6017.85|933
1739372650000|2025-02-12 15:04:10|6019.35|6018.85|6019.6|6019.1|6019.72|6019.22|6018.6|6018.1|638
1739372660000|2025-02-12 15:04:20|6019.35|6018.85|6019.1|6018.6|6019.35|6018.85|6018.6|6018.1|758
1739372670000|2025-02-12 15:04:30|6018.85|6018.35|6017.35|6016.85|6019.1|6018.6|6017.1|6016.6|852
1739372680000|2025-02-12 15:04:40|6017.1|6016.6|6017.35|6016.85|6017.35|6016.85|6017.1|6016.6|490
1739372690000|2025-02-12 15:04:50|6017.1|6016.6|6015.85|6015.35|6017.35|6016.85|6015.6|6015.1|1282
1739372700000|2025-02-12 15:05:00|6016.35|6015.85|6016.35|6015.85|6017.1|6016.6|6016.1|6015.6|940
1739372710000|2025-02-12 15:05:10|6016.6|6016.1|6016.6|6016.1|6017.1|6016.6|6015.85|6015.35|741
1739372720000|2025-02-12 15:05:20|6015.85|6015.35|6015.1|6014.6|6016.6|6016.1|6015.1|6014.6|803
1739372730000|2025-02-12 15:05:30|6014.85|6014.35|6015.85|6015.35|6016.1|6015.6|6014.35|6013.85|1099
1739372740000|2025-02-12 15:05:40|6016.1|6015.6|6016.85|6016.35|6016.85|6016.35|6016.1|6015.6|560
1739372750000|2025-02-12 15:05:50|6017.1|6016.6|6018.1|6017.6|6018.35|6017.85|6017.1|6016.6|1049
1739372760000|2025-02-12 15:06:00|6017.6|6017.1|6017.85|6017.35|6018.35|6017.85|6017.1|6016.6|1072
1739372770000|2025-02-12 15:06:10|6017.72|6017.22|6018.35|6017.85|6019.1|6018.6|6017.6|6017.1|744
1739372780000|2025-02-12 15:06:20|6018.6|6018.1|6019.1|6018.6|6020.1|6019.6|6018.6|6018.1|1106
1739372790000|2025-02-12 15:06:30|6019.35|6018.85|6019.35|6018.85|6019.85|6019.35|6018.6|6018.1|640
1739372800000|2025-02-12 15:06:40|6019.1|6018.6|6019.1|6018.6|6019.6|6019.1|6018.6|6018.1|554
1739372810000|2025-02-12 15:06:50|6019.35|6018.85|6019.1|6018.6|6019.85|6019.35|6018.6|6018.1|651
1739372820000|2025-02-12 15:07:00|6018.85|6018.35|6015.85|6015.35|6018.85|6018.35|6015.35|6014.85|1602
1739372830000|2025-02-12 15:07:10|6015.6|6015.1|6015.6|6015.1|6015.85|6015.35|6014.85|6014.35|1352
1739372840000|2025-02-12 15:07:20|6015.85|6015.35|6017.85|6017.35|6018.6|6018.1|6015.85|6015.35|887
1739372850000|2025-02-12 15:07:30|6018.1|6017.6|6018.35|6017.85|6018.6|6018.1|6017.85|6017.35|510
1739372860000|2025-02-12 15:07:40|6018.1|6017.6|6019.6|6019.1|6019.6|6019.1|6018.1|6017.6|850
1739372870000|2025-02-12 15:07:50|6019.35|6018.85|6021.1|6020.6|6021.1|6020.6|6019.1|6018.6|972
1739372880000|2025-02-12 15:08:00|6021.6|6021.1|6021.85|6021.35|6022.6|6022.1|6021.1|6020.6|1512
1739372890000|2025-02-12 15:08:10|6022.1|6021.6|6021.85|6021.35|6022.35|6021.85|6021.6|6021.1|716
1739372900000|2025-02-12 15:08:20|6021.6|6021.1|6019.85|6019.35|6021.6|6021.1|6019.85|6019.35|1015
1739372910000|2025-02-12 15:08:30|6019.6|6019.1|6020.1|6019.6|6020.6|6020.1|6019.6|6019.1|737
1739372920000|2025-02-12 15:08:40|6019.85|6019.35|6018.85|6018.35|6020.1|6019.6|6018.85|6018.35|848
1739372930000|2025-02-12 15:08:50|6019.1|6018.6|6019.1|6018.6|6019.1|6018.6|6018.85|6018.35|569
1739372940000|2025-02-12 15:09:00|6019.35|6018.85|6019.85|6019.35|6021.1|6020.6|6019.35|6018.85|770
1739372950000|2025-02-12 15:09:10|6020.35|6019.85|6021.1|6020.6|6021.1|6020.6|6020.1|6019.6|626
1739372960000|2025-02-12 15:09:20|6020.85|6020.35|6021.85|6021.35|6022.35|6021.85|6020.85|6020.35|650
1739372970000|2025-02-12 15:09:30|6022.35|6021.85|6021.35|6020.85|6022.85|6022.35|6021.35|6020.85|815
1739372980000|2025-02-12 15:09:40|6021.6|6021.1|6020.85|6020.35|6021.85|6021.35|6020.6|6020.1|729
1739372990000|2025-02-12 15:09:50|6020.6|6020.1|6020.35|6019.85|6021.1|6020.6|6019.72|6019.22|728
1739373000000|2025-02-12 15:10:00|6020.1|6019.6|6019.1|6018.6|6021.6|6021.1|6019.1|6018.6|1011
1739373010000|2025-02-12 15:10:10|6019.35|6018.85|6018.35|6017.85|6019.35|6018.85|6018.1|6017.6|1053
1739373020000|2025-02-12 15:10:20|6018.1|6017.6|6018.1|6017.6|6018.6|6018.1|6017.6|6017.1|859
1739373030000|2025-02-12 15:10:30|6018.35|6017.85|6018.35|6017.85|6018.6|6018.1|6017.85|6017.35|563
1739373040000|2025-02-12 15:10:40|6018.6|6018.1|6018.1|6017.6|6018.6|6018.1|6016.6|6016.1|801
1739373050000|2025-02-12 15:10:50|6017.85|6017.35|6017.85|6017.35|6018.1|6017.6|6017.85|6017.35|450
1739373060000|2025-02-12 15:11:00|6017.6|6017.1|6017.35|6016.85|6017.85|6017.35|6017.1|6016.6|580
1739373070000|2025-02-12 15:11:10|6016.6|6016.1|6016.35|6015.85|6016.6|6016.1|6014.85|6014.35|1130
1739373080000|2025-02-12 15:11:20|6016.1|6015.6|6016.6|6016.1|6016.85|6016.35|6015.35|6014.85|983
1739373090000|2025-02-12 15:11:30|6016.35|6015.85|6016.6|6016.1|6016.85|6016.35|6016.1|6015.6|314
1739373100000|2025-02-12 15:11:40|6016.35|6015.85|6016.1|6015.6|6016.6|6016.1|6015.85|6015.35|567
1739373110000|2025-02-12 15:11:50|6016.35|6015.85|6015.1|6014.6|6016.35|6015.85|6014.85|6014.35|631
1739373120000|2025-02-12 15:12:00|6015.35|6014.85|6013.6|6013.1|6016.6|6016.1|6013.6|6013.1|1366
1739373130000|2025-02-12 15:12:10|6013.85|6013.35|6013.35|6012.85|6014.1|6013.6|6012.6|6012.1|1423
1739373140000|2025-02-12 15:12:20|6013.1|6012.6|6014.35|6013.85|6014.35|6013.85|6013.1|6012.6|787
1739373150000|2025-02-12 15:12:30|6014.1|6013.6|6014.1|6013.6|6014.35|6013.85|6013.1|6012.6|888
1739373160000|2025-02-12 15:12:40|6014.35|6013.85|6013.85|6013.35|6014.35|6013.85|6013.85|6013.35|551
1739373170000|2025-02-12 15:12:50|6013.6|6013.1|6014.1|6013.6|6014.1|6013.6|6012.6|6012.1|569
1739373180000|2025-02-12 15:13:00|6014.35|6013.85|6014.1|6013.6|6014.85|6014.35|6013.85|6013.35|812
1739373190000|2025-02-12 15:13:10|6013.85|6013.35|6016.6|6016.1|6016.6|6016.1|6013.35|6012.85|1061
1739373200000|2025-02-12 15:13:20|6016.1|6015.6|6016.85|6016.35|6017.1|6016.6|6015.6|6015.1|679
1739373210000|2025-02-12 15:13:30|6016.6|6016.1|6016.35|6015.85|6017.1|6016.6|6016.1|6015.6|521
1739373220000|2025-02-12 15:13:40|6016.1|6015.6|6017.35|6016.85|6017.35|6016.85|6015.85|6015.35|584
1739373230000|2025-02-12 15:13:50|6017.1|6016.6|6017.1|6016.6|6018.35|6017.85|6016.6|6016.1|854
1739373240000|2025-02-12 15:14:00|6017.6|6017.1|6016.35|6015.85|6017.6|6017.1|6015.85|6015.35|860
1739373250000|2025-02-12 15:14:10|6016.1|6015.6|6016.35|6015.85|6016.35|6015.85|6015.6|6015.1|516
1739373260000|2025-02-12 15:14:20|6016.1|6015.6|6015.35|6014.85|6016.6|6016.1|6015.35|6014.85|349
1739373270000|2025-02-12 15:14:30|6015.6|6015.1|6015.1|6014.6|6015.6|6015.1|6014.85|6014.35|412
1739373280000|2025-02-12 15:14:40|6015.35|6014.85|6015.6|6015.1|6015.6|6015.1|6014.85|6014.35|353
1739373290000|2025-02-12 15:14:50|6015.85|6015.35|6015.1|6014.6|6016.1|6015.6|6014.85|6014.35|437
1739373300000|2025-02-12 15:15:00|6014.85|6014.35|6015.35|6014.85|6015.6|6015.1|6014.6|6014.1|498
1739373310000|2025-02-12 15:15:10|6015.1|6014.6|6014.85|6014.35|6015.85|6015.35|6014.1|6013.6|700
1739373320000|2025-02-12 15:15:20|6015.1|6014.6|6015.1|6014.6|6015.6|6015.1|6014.85|6014.35|398
1739373330000|2025-02-12 15:15:30|6015.35|6014.85|6018.85|6018.35|6018.85|6018.35|6015.35|6014.85|1271
1739373340000|2025-02-12 15:15:40|6019.1|6018.6|6018.1|6017.6|6019.1|6018.6|6017.85|6017.35|928
1739373350000|2025-02-12 15:15:50|6018.6|6018.1|6019.35|6018.85|6019.85|6019.35|6018.35|6017.85|951
1739373360000|2025-02-12 15:16:00|6019.1|6018.6|6019.85|6019.35|6020.1|6019.6|6019.1|6018.6|776
1739373370000|2025-02-12 15:16:10|6020.1|6019.6|6020.6|6020.1|6020.6|6020.1|6019.35|6018.85|1056
1739373380000|2025-02-12 15:16:20|6020.85|6020.35|6020.6|6020.1|6021.85|6021.35|6020.6|6020.1|1201
1739373390000|2025-02-12 15:16:30|6020.85|6020.35|6020.6|6020.1|6021.6|6021.1|6020.6|6020.1|587
1739373400000|2025-02-12 15:16:40|6020.85|6020.35|6020.85|6020.35|6021.1|6020.6|6020.35|6019.85|583
1739373410000|2025-02-12 15:16:50|6021.1|6020.6|6023.35|6022.85|6023.6|6023.1|6020.85|6020.35|795
1739373420000|2025-02-12 15:17:00|6023.1|6022.6|6022.6|6022.1|6023.6|6023.1|6021.85|6021.35|1024
1739373430000|2025-02-12 15:17:10|6022.35|6021.85|6025.35|6024.85|6025.35|6024.85|6022.35|6021.85|1314
1739373440000|2025-02-12 15:17:20|6025.1|6024.6|6024.1|6023.6|6025.85|6025.35|6023.85|6023.35|939
1739373450000|2025-02-12 15:17:30|6024.35|6023.85|6024.35|6023.85|6024.85|6024.35|6024.1|6023.6|717
1739373460000|2025-02-12 15:17:40|6024.85|6024.35|6024.85|6024.35|6025.1|6024.6|6024.35|6023.85|670
1739373470000|2025-02-12 15:17:50|6024.6|6024.1|6024.35|6023.85|6024.6|6024.1|6024.1|6023.6|458
1739373480000|2025-02-12 15:18:00|6025.1|6024.6|6024.85|6024.35|6025.85|6025.35|6024.6|6024.1|590
1739373490000|2025-02-12 15:18:10|6024.6|6024.1|6023.85|6023.35|6024.85|6024.35|6023.6|6023.1|720
1739373500000|2025-02-12 15:18:20|6023.72|6023.22|6023.35|6022.85|6024.6|6024.1|6023.1|6022.6|805
1739373510000|2025-02-12 15:18:30|6023.1|6022.6|6023.6|6023.1|6023.85|6023.35|6023.1|6022.6|346
1739373520000|2025-02-12 15:18:40|6023.35|6022.85|6025.1|6024.6|6025.1|6024.6|6023.35|6022.85|458
1739373530000|2025-02-12 15:18:50|6024.85|6024.35|6027.35|6026.85|6027.6|6027.1|6024.35|6023.85|1206
1739373540000|2025-02-12 15:19:00|6027.6|6027.1|6027.85|6027.35|6028.1|6027.6|6027.1|6026.6|975
1739373550000|2025-02-12 15:19:10|6027.6|6027.1|6027.85|6027.35|6027.85|6027.35|6027.35|6026.85|499
1739373560000|2025-02-12 15:19:20|6028.1|6027.6|6027.85|6027.35|6029.35|6028.85|6027.85|6027.35|1105
1739373570000|2025-02-12 15:19:30|6028.1|6027.6|6028.85|6028.35|6028.85|6028.35|6027.6|6027.1|594
1739373580000|2025-02-12 15:19:40|6029.1|6028.6|6029.35|6028.85|6029.6|6029.1|6028.6|6028.1|614
1739373590000|2025-02-12 15:19:50|6029.6|6029.1|6029.35|6028.85|6029.85|6029.35|6028.85|6028.35|786
1739373600000|2025-02-12 15:20:00|6029.1|6028.6|6030.85|6030.35|6030.85|6030.35|6029.1|6028.6|910
1739373610000|2025-02-12 15:20:10|6030.6|6030.1|6030.1|6029.6|6031.1|6030.6|6029.6|6029.1|754
1739373620000|2025-02-12 15:20:20|6030.35|6029.85|6029.1|6028.6|6030.85|6030.35|6028.85|6028.35|619
1739373630000|2025-02-12 15:20:30|6029.35|6028.85|6028.6|6028.1|6029.6|6029.1|6028.1|6027.6|728
1739373640000|2025-02-12 15:20:40|6028.35|6027.85|6028.6|6028.1|6028.6|6028.1|6027.6|6027.1|693
1739373650000|2025-02-12 15:20:50|6028.85|6028.35|6028.85|6028.35|6029.1|6028.6|6028.6|6028.1|403
1739373660000|2025-02-12 15:21:00|6029.1|6028.6|6031.6|6031.1|6032.1|6031.6|6029.1|6028.6|1208
1739373670000|2025-02-12 15:21:10|6031.85|6031.35|6032.6|6032.1|6032.6|6032.1|6031.35|6030.85|927
1739373680000|2025-02-12 15:21:20|6032.85|6032.35|6032.1|6031.6|6033.1|6032.6|6031.85|6031.35|556
1739373690000|2025-02-12 15:21:30|6031.85|6031.35|6031.6|6031.1|6032.1|6031.6|6031.1|6030.6|579
1739373700000|2025-02-12 15:21:40|6031.85|6031.35|6030.35|6029.85|6031.85|6031.35|6030.35|6029.85|671
1739373710000|2025-02-12 15:21:50|6030.1|6029.6|6031.35|6030.85|6031.35|6030.85|6030.1|6029.6|877
1739373720000|2025-02-12 15:22:00|6031.6|6031.1|6032.6|6032.1|6032.6|6032.1|6031.6|6031.1|867
1739373730000|2025-02-12 15:22:10|6032.85|6032.35|6032.6|6032.1|6033.1|6032.6|6031.35|6030.85|689
1739373740000|2025-02-12 15:22:20|6032.35|6031.85|6032.35|6031.85|6032.35|6031.85|6031.6|6031.1|463
1739373750000|2025-02-12 15:22:30|6032.1|6031.6|6030.35|6029.85|6032.35|6031.85|6030.35|6029.85|765
1739373760000|2025-02-12 15:22:40|6030.6|6030.1|6031.97|6031.47|6031.97|6031.47|6030.35|6029.85|726
1739373770000|2025-02-12 15:22:50|6032.6|6032.1|6031.85|6031.35|6033.1|6032.6|6031.6|6031.1|857
1739373780000|2025-02-12 15:23:00|6031.6|6031.1|6031.35|6030.85|6031.6|6031.1|6030.85|6030.35|578
1739373790000|2025-02-12 15:23:10|6031.6|6031.1|6029.85|6029.35|6031.85|6031.35|6029.85|6029.35|628
1739373800000|2025-02-12 15:23:20|6029.6|6029.1|6029.6|6029.1|6030.35|6029.85|6029.35|6028.85|813
1739373810000|2025-02-12 15:23:30|6029.35|6028.85|6028.85|6028.35|6029.35|6028.85|6028.6|6028.1|540
1739373820000|2025-02-12 15:23:40|6029.1|6028.6|6030.35|6029.85|6030.85|6030.35|6029.1|6028.6|615
1739373830000|2025-02-12 15:23:50|6030.6|6030.1|6031.35|6030.85|6031.6|6031.1|6030.6|6030.1|437
1739373840000|2025-02-12 15:24:00|6031.6|6031.1|6031.35|6030.85|6031.85|6031.35|6030.85|6030.35|663
1739373850000|2025-02-12 15:24:10|6031.1|6030.6|6037.35|6036.85|6037.35|6036.85|6030.85|6030.35|3627
1739373860000|2025-02-12 15:24:20|6037.1|6036.6|6040.35|6039.85|6040.35|6039.85|6037.1|6036.6|3326
1739373870000|2025-02-12 15:24:30|6040.6|6040.1|6038.35|6037.85|6040.6|6040.1|6038.35|6037.85|2512
1739373880000|2025-02-12 15:24:40|6037.85|6037.35|6036.85|6036.35|6038.1|6037.6|6036.6|6036.1|1667
1739373890000|2025-02-12 15:24:50|6037.1|6036.6|6036.35|6035.85|6037.35|6036.85|6035.85|6035.35|1052
1739373900000|2025-02-12 15:25:00|6036.1|6035.6|6037.6|6037.1|6038.35|6037.85|6035.85|6035.35|1754
1739373910000|2025-02-12 15:25:10|6037.35|6036.85|6037.85|6037.35|6038.6|6038.1|6037.35|6036.85|949
1739373920000|2025-02-12 15:25:20|6038.1|6037.6|6037.35|6036.85|6039.35|6038.85|6037.35|6036.85|1658
1739373930000|2025-02-12 15:25:30|6037.6|6037.1|6036.35|6035.85|6037.6|6037.1|6036.35|6035.85|942
1739373940000|2025-02-12 15:25:40|6036.6|6036.1|6035.6|6035.1|6037.1|6036.6|6035.1|6034.6|837
1739373950000|2025-02-12 15:25:50|6035.85|6035.35|6035.35|6034.85|6035.85|6035.35|6034.35|6033.85|944
1739373960000|2025-02-12 15:26:00|6035.6|6035.1|6034.1|6033.6|6035.85|6035.35|6034.1|6033.6|1079
1739373970000|2025-02-12 15:26:10|6033.85|6033.35|6033.35|6032.85|6034.35|6033.85|6033.1|6032.6|831
1739373980000|2025-02-12 15:26:20|6033.1|6032.6|6035.35|6034.85|6035.85|6035.35|6033.1|6032.6|1049
1739373990000|2025-02-12 15:26:30|6035.85|6035.35|6035.6|6035.1|6036.1|6035.6|6035.35|6034.85|522
1739374000000|2025-02-12 15:26:40|6035.85|6035.35|6035.35|6034.85|6035.85|6035.35|6035.35|6034.85|431
1739374010000|2025-02-12 15:26:50|6035.6|6035.1|6035.1|6034.6|6035.6|6035.1|6034.85|6034.35|401
1739374020000|2025-02-12 15:27:00|6034.85|6034.35|6033.6|6033.1|6034.85|6034.35|6033.6|6033.1|691
1739374030000|2025-02-12 15:27:10|6033.85|6033.35|6033.35|6032.85|6034.6|6034.1|6033.1|6032.6|756
1739374040000|2025-02-12 15:27:20|6033.6|6033.1|6033.1|6032.6|6033.85|6033.35|6032.6|6032.1|599
1739374050000|2025-02-12 15:27:30|6032.85|6032.35|6033.85|6033.35|6033.85|6033.35|6032.85|6032.35|478
1739374060000|2025-02-12 15:27:40|6034.1|6033.6|6035.85|6035.35|6035.85|6035.35|6033.85|6033.35|647
1739374070000|2025-02-12 15:27:50|6035.6|6035.1|6033.6|6033.1|6035.6|6035.1|6033.35|6032.85|574
1739374080000|2025-02-12 15:28:00|6033.85|6033.35|6029.6|6029.1|6034.35|6033.85|6029.35|6028.85|1756
1739374090000|2025-02-12 15:28:10|6029.47|6028.97|6030.85|6030.35|6031.85|6031.35|6029.35|6028.85|776
1739374100000|2025-02-12 15:28:20|6031.1|6030.6|6031.35|6030.85|6031.35|6030.85|6030.1|6029.6|648
1739374110000|2025-02-12 15:28:30|6030.85|6030.35|6031.6|6031.1|6032.72|6032.22|6030.85|6030.35|597
1739374120000|2025-02-12 15:28:40|6031.72|6031.22|6030.35|6029.85|6031.72|6031.22|6030.35|6029.85|596
1739374130000|2025-02-12 15:28:50|6030.6|6030.1|6032.1|6031.6|6032.6|6032.1|6030.6|6030.1|623
1739374140000|2025-02-12 15:29:00|6032.35|6031.85|6032.6|6032.1|6032.6|6032.1|6031.6|6031.1|563
1739374150000|2025-02-12 15:29:10|6032.35|6031.85|6031.85|6031.35|6032.6|6032.1|6031.6|6031.1|635
1739374160000|2025-02-12 15:29:20|6032.1|6031.6|6030.35|6029.85|6032.1|6031.6|6030.35|6029.85|475
1739374170000|2025-02-12 15:29:30|6030.6|6030.1|6029.35|6028.85|6030.6|6030.1|6029.35|6028.85|818
1739374180000|2025-02-12 15:29:40|6029.1|6028.6|6031.1|6030.6|6031.35|6030.85|6029.1|6028.6|590
1739374190000|2025-02-12 15:29:50|6031.35|6030.85|6031.6|6031.1|6032.35|6031.85|6031.35|6030.85|390
1739374200000|2025-02-12 15:30:00|6031.35|6030.85|6031.1|6030.6|6032.1|6031.6|6031.1|6030.6|598
1739374210000|2025-02-12 15:30:10|6031.35|6030.85|6032.35|6031.85|6033.35|6032.85|6031.35|6030.85|837
1739374220000|2025-02-12 15:30:20|6032.1|6031.6|6032.85|6032.35|6033.35|6032.85|6032.1|6031.6|570
1739374230000|2025-02-12 15:30:30|6033.1|6032.6|6033.1|6032.6|6033.6|6033.1|6032.1|6031.6|415
1739374240000|2025-02-12 15:30:40|6032.85|6032.35|6032.85|6032.35|6033.85|6033.35|6032.35|6031.85|474
1739374250000|2025-02-12 15:30:50|6032.6|6032.1|6032.1|6031.6|6033.1|6032.6|6032.1|6031.6|342
1739374260000|2025-02-12 15:31:00|6032.35|6031.85|6033.85|6033.35|6034.1|6033.6|6032.1|6031.6|854
1739374270000|2025-02-12 15:31:10|6033.6|6033.1|6033.85|6033.35|6033.85|6033.35|6032.6|6032.1|535
1739374280000|2025-02-12 15:31:20|6034.1|6033.6|6033.1|6032.6|6034.35|6033.85|6032.85|6032.35|483
1739374290000|2025-02-12 15:31:30|6033.35|6032.85|6033.6|6033.1|6033.85|6033.35|6032.6|6032.1|621
1739374300000|2025-02-12 15:31:40|6033.85|6033.35|6033.35|6032.85|6034.35|6033.85|6033.35|6032.85|544
1739374310000|2025-02-12 15:31:50|6033.6|6033.1|6033.85|6033.35|6034.1|6033.6|6033.35|6032.85|274
1739374320000|2025-02-12 15:32:00|6033.6|6033.1|6033.85|6033.35|6034.35|6033.85|6033.6|6033.1|480
1739374330000|2025-02-12 15:32:10|6033.6|6033.1|6033.35|6032.85|6034.35|6033.85|6033.1|6032.6|689
1739374340000|2025-02-12 15:32:20|6033.6|6033.1|6032.6|6032.1|6033.6|6033.1|6032.6|6032.1|662
1739374350000|2025-02-12 15:32:30|6032.85|6032.35|6032.1|6031.6|6032.85|6032.35|6032.1|6031.6|628
1739374360000|2025-02-12 15:32:40|6032.35|6031.85|6032.6|6032.1|6033.1|6032.6|6032.35|6031.85|464
1739374370000|2025-02-12 15:32:50|6032.85|6032.35|6032.6|6032.1|6033.35|6032.85|6032.35|6031.85|408
1739374380000|2025-02-12 15:33:00|6032.85|6032.35|6034.6|6034.1|6034.6|6034.1|6032.35|6031.85|627
1739374390000|2025-02-12 15:33:10|6034.35|6033.85|6035.6|6035.1|6035.6|6035.1|6034.35|6033.85|619
1739374400000|2025-02-12 15:33:20|6035.35|6034.85|6035.35|6034.85|6035.85|6035.35|6034.85|6034.35|469
1739374410000|2025-02-12 15:33:30|6035.1|6034.6|6035.35|6034.85|6036.1|6035.6|6035.1|6034.6|573
1739374420000|2025-02-12 15:33:40|6035.6|6035.1|6035.85|6035.35|6035.85|6035.35|6035.6|6035.1|300
1739374430000|2025-02-12 15:33:50|6036.1|6035.6|6035.35|6034.85|6036.1|6035.6|6035.35|6034.85|497
1739374440000|2025-02-12 15:34:00|6035.1|6034.6|6035.6|6035.1|6036.1|6035.6|6034.85|6034.35|743
1739374450000|2025-02-12 15:34:10|6035.35|6034.85|6035.6|6035.1|6035.6|6035.1|6034.85|6034.35|648
1739374460000|2025-02-12 15:34:20|6035.85|6035.35|6035.1|6034.6|6036.1|6035.6|6034.85|6034.35|380
1739374470000|2025-02-12 15:34:30|6034.85|6034.35|6035.1|6034.6|6035.35|6034.85|6034.6|6034.1|413
1739374480000|2025-02-12 15:34:40|6035.35|6034.85|6035.35|6034.85|6035.6|6035.1|6035.35|6034.85|180
1739374490000|2025-02-12 15:34:50|6035.1|6034.6|6034.85|6034.35|6035.35|6034.85|6034.6|6034.1|364
1739374500000|2025-02-12 15:35:00|6034.1|6033.6|6035.1|6034.6|6035.35|6034.85|6034.1|6033.6|508
1739374510000|2025-02-12 15:35:10|6034.85|6034.35|6034.6|6034.1|6035.1|6034.6|6033.85|6033.35|387
1739374520000|2025-02-12 15:35:20|6034.35|6033.85|6034.85|6034.35|6035.85|6035.35|6034.35|6033.85|440
1739374530000|2025-02-12 15:35:30|6035.1|6034.6|6035.6|6035.1|6035.85|6035.35|6035.1|6034.6|221
1739374540000|2025-02-12 15:35:40|6035.35|6034.85|6035.1|6034.6|6035.85|6035.35|6035.1|6034.6|298
1739374550000|2025-02-12 15:35:50|6035.35|6034.85|6034.85|6034.35|6035.35|6034.85|6034.6|6034.1|293
1739374560000|2025-02-12 15:36:00|6035.1|6034.6|6035.85|6035.35|6036.1|6035.6|6035.1|6034.6|323
1739374570000|2025-02-12 15:36:10|6036.1|6035.6|6038.1|6037.6|6038.1|6037.6|6036.1|6035.6|829
1739374580000|2025-02-12 15:36:20|6037.85|6037.35|6039.1|6038.6|6039.1|6038.6|6037.85|6037.35|922
1739374590000|2025-02-12 15:36:30|6039.35|6038.85|6039.35|6038.85|6039.35|6038.85|6038.85|6038.35|655
1739374600000|2025-02-12 15:36:40|6039.1|6038.6|6039.1|6038.6|6039.1|6038.6|6038.1|6037.6|601
1739374610000|2025-02-12 15:36:50|6038.85|6038.35|6039.1|6038.6|6039.6|6039.1|6038.85|6038.35|545
1739374620000|2025-02-12 15:37:00|6038.85|6038.35|6039.1|6038.6|6039.35|6038.85|6037.85|6037.35|646
1739374630000|2025-02-12 15:37:10|6038.85|6038.35|6038.6|6038.1|6039.1|6038.6|6038.35|6037.85|336
1739374640000|2025-02-12 15:37:20|6038.35|6037.85|6038.6|6038.1|6039.1|6038.6|6038.35|6037.85|471
1739374650000|2025-02-12 15:37:30|6038.85|6038.35|6040.6|6040.1|6040.6|6040.1|6038.85|6038.35|629
1739374660000|2025-02-12 15:37:40|6040.35|6039.85|6039.85|6039.35|6040.6|6040.1|6039.6|6039.1|532
1739374670000|2025-02-12 15:37:50|6039.6|6039.1|6040.85|6040.35|6042.1|6041.6|6039.6|6039.1|3206
1739374680000|2025-02-12 15:38:00|6041.1|6040.6|6040.6|6040.1|6041.35|6040.85|6040.1|6039.6|858
1739374690000|2025-02-12 15:38:10|6040.85|6040.35|6040.35|6039.85|6041.1|6040.6|6040.35|6039.85|449
1739374700000|2025-02-12 15:38:20|6040.6|6040.1|6047.35|6046.85|6048.1|6047.6|6039.6|6039.1|7420
1739374710000|2025-02-12 15:38:30|6045.6|6045.1|6045.1|6044.6|6050.1|6049.6|6043.6|6043.1|8896
1739374720000|2025-02-12 15:38:40|6044.85|6044.35|6044.6|6044.1|6045.6|6045.1|6042.6|6042.1|2400
1739374730000|2025-02-12 15:38:50|6045.1|6044.6|6046.6|6046.1|6046.6|6046.1|6045.1|6044.6|1675
1739374740000|2025-02-12 15:39:00|6047.1|6046.6|6046.1|6045.6|6047.85|6047.35|6045.35|6044.85|2067
1739374750000|2025-02-12 15:39:10|6046.6|6046.1|6045.1|6044.6|6046.6|6046.1|6044.35|6043.85|1876
1739374760000|2025-02-12 15:39:20|6044.85|6044.35|6045.1|6044.6|6046.35|6045.85|6044.85|6044.35|946
1739374770000|2025-02-12 15:39:30|6044.85|6044.35|6043.85|6043.35|6044.85|6044.35|6042.6|6042.1|1366
1739374780000|2025-02-12 15:39:40|6043.72|6043.22|6042.35|6041.85|6043.72|6043.22|6042.35|6041.85|745
1739374790000|2025-02-12 15:39:50|6042.6|6042.1|6045.1|6044.6|6046.1|6045.6|6042.6|6042.1|1267
1739374800000|2025-02-12 15:40:00|6044.85|6044.35|6044.35|6043.85|6045.85|6045.35|6044.35|6043.85|1134
1739374810000|2025-02-12 15:40:10|6044.1|6043.6|6043.35|6042.85|6044.1|6043.6|6042.85|6042.35|796
1739374820000|2025-02-12 15:40:20|6043.1|6042.6|6044.1|6043.6|6044.35|6043.85|6043.1|6042.6|487
1739374830000|2025-02-12 15:40:30|6044.6|6044.1|6042.6|6042.1|6045.35|6044.85|6042.6|6042.1|828
1739374840000|2025-02-12 15:40:40|6041.6|6041.1|6041.85|6041.35|6043.1|6042.6|6041.35|6040.85|1150
1739374850000|2025-02-12 15:40:50|6041.6|6041.1|6042.35|6041.85|6042.35|6041.85|6041.35|6040.85|554
1739374860000|2025-02-12 15:41:00|6042.1|6041.6|6042.6|6042.1|6042.85|6042.35|6041.72|6041.22|847
1739374870000|2025-02-12 15:41:10|6042.85|6042.35|6042.35|6041.85|6043.85|6043.35|6042.35|6041.85|648
1739374880000|2025-02-12 15:41:20|6042.6|6042.1|6040.85|6040.35|6042.6|6042.1|6040.1|6039.6|896
1739374890000|2025-02-12 15:41:30|6041.1|6040.6|6041.85|6041.35|6042.6|6042.1|6040.85|6040.35|432
1739374900000|2025-02-12 15:41:40|6041.6|6041.1|6041.85|6041.35|6042.35|6041.85|6041.35|6040.85|634
1739374910000|2025-02-12 15:41:50|6041.6|6041.1|6042.1|6041.6|6042.35|6041.85|6041.35|6040.85|427
1739374920000|2025-02-12 15:42:00|6042.35|6041.85|6042.6|6042.1|6043.1|6042.6|6042.1|6041.6|592
1739374930000|2025-02-12 15:42:10|6042.35|6041.85|6041.85|6041.35|6043.1|6042.6|6041.85|6041.35|362
1739374940000|2025-02-12 15:42:20|6041.35|6040.85|6041.1|6040.6|6041.6|6041.1|6040.1|6039.6|813
1739374950000|2025-02-12 15:42:30|6041.35|6040.85|6042.35|6041.85|6042.35|6041.85|6041.1|6040.6|714
1739374960000|2025-02-12 15:42:40|6042.6|6042.1|6042.35|6041.85|6043.1|6042.6|6042.35|6041.85|401
1739374970000|2025-02-12 15:42:50|6042.6|6042.1|6043.35|6042.85|6043.35|6042.85|6042.35|6041.85|395
1739374980000|2025-02-12 15:43:00|6043.1|6042.6|6042.6|6042.1|6043.35|6042.85|6042.35|6041.85|756
1739374990000|2025-02-12 15:43:10|6042.85|6042.35|6042.1|6041.6|6043.1|6042.6|6041.85|6041.35|520
1739375000000|2025-02-12 15:43:20|6042.35|6041.85|6041.85|6041.35|6042.35|6041.85|6041.35|6040.85|542
1739375010000|2025-02-12 15:43:30|6041.6|6041.1|6041.6|6041.1|6041.6|6041.1|6040.6|6040.1|507
1739375020000|2025-02-12 15:43:40|6041.85|6041.35|6039.6|6039.1|6041.85|6041.35|6039.35|6038.85|1060
1739375030000|2025-02-12 15:43:50|6039.85|6039.35|6039.1|6038.6|6040.1|6039.6|6038.85|6038.35|1096
1739375040000|2025-02-12 15:44:00|6039.35|6038.85|6039.85|6039.35|6040.35|6039.85|6038.85|6038.35|804
1739375050000|2025-02-12 15:44:10|6040.1|6039.6|6041.1|6040.6|6041.85|6041.35|6039.85|6039.35|595
1739375060000|2025-02-12 15:44:20|6040.6|6040.1|6040.85|6040.35|6041.1|6040.6|6040.6|6040.1|319
1739375070000|2025-02-12 15:44:30|6041.1|6040.6|6041.35|6040.85|6041.6|6041.1|6040.6|6040.1|472
1739375080000|2025-02-12 15:44:40|6041.6|6041.1|6041.35|6040.85|6041.6|6041.1|6041.1|6040.6|344
1739375090000|2025-02-12 15:44:50|6041.6|6041.1|6042.1|6041.6|6042.1|6041.6|6041.35|6040.85|490
1739375100000|2025-02-12 15:45:00|6042.35|6041.85|6042.6|6042.1|6043.1|6042.6|6041.85|6041.35|1126
1739375110000|2025-02-12 15:45:10|6042.85|6042.35|6041.6|6041.1|6043.1|6042.6|6041.6|6041.1|485
1739375120000|2025-02-12 15:45:20|6041.85|6041.35|6042.35|6041.85|6042.6|6042.1|6041.6|6041.1|329
1739375130000|2025-02-12 15:45:30|6042.1|6041.6|6040.85|6040.35|6043.1|6042.6|6040.6|6040.1|517
1739375140000|2025-02-12 15:45:40|6041.1|6040.6|6041.1|6040.6|6041.35|6040.85|6040.85|6040.35|329
1739375150000|2025-02-12 15:45:50|6041.35|6040.85|6040.85|6040.35|6041.35|6040.85|6040.1|6039.6|528
1739375160000|2025-02-12 15:46:00|6040.6|6040.1|6037.6|6037.1|6040.85|6040.35|6037.1|6036.6|1438
1739375170000|2025-02-12 15:46:10|6037.35|6036.85|6039.1|6038.6|6039.6|6039.1|6037.35|6036.85|822
1739375180000|2025-02-12 15:46:20|6038.85|6038.35|6038.1|6037.6|6038.85|6038.35|6037.6|6037.1|806
1739375190000|2025-02-12 15:46:30|6038.35|6037.85|6039.35|6038.85|6040.1|6039.6|6038.35|6037.85|519
1739375200000|2025-02-12 15:46:40|6039.6|6039.1|6038.1|6037.6|6039.85|6039.35|6037.6|6037.1|581
1739375210000|2025-02-12 15:46:50|6037.85|6037.35|6039.35|6038.85|6039.35|6038.85|6037.6|6037.1|396
1739375220000|2025-02-12 15:47:00|6038.85|6038.35|6037.6|6037.1|6038.85|6038.35|6036.85|6036.35|814
1739375230000|2025-02-12 15:47:10|6038.1|6037.6|6038.1|6037.6|6038.6|6038.1|6037.6|6037.1|594
1739375240000|2025-02-12 15:47:20|6038.35|6037.85|6037.6|6037.1|6038.85|6038.35|6037.35|6036.85|735
1739375250000|2025-02-12 15:47:30|6037.35|6036.85|6038.1|6037.6|6038.1|6037.6|6037.35|6036.85|364
1739375260000|2025-02-12 15:47:40|6038.85|6038.35|6039.6|6039.1|6040.1|6039.6|6038.6|6038.1|779
1739375270000|2025-02-12 15:47:50|6039.85|6039.35|6039.1|6038.6|6039.85|6039.35|6039.1|6038.6|250
1739375280000|2025-02-12 15:48:00|6039.35|6038.85|6039.35|6038.85|6039.6|6039.1|6038.85|6038.35|538
1739375290000|2025-02-12 15:48:10|6039.22|6038.72|6040.6|6040.1|6040.6|6040.1|6039.1|6038.6|259
1739375300000|2025-02-12 15:48:20|6040.35|6039.85|6039.85|6039.35|6040.6|6040.1|6039.6|6039.1|477
1739375310000|2025-02-12 15:48:30|6040.1|6039.6|6039.85|6039.35|6040.1|6039.6|6039.35|6038.85|238
1739375320000|2025-02-12 15:48:40|6039.72|6039.22|6039.85|6039.35|6040.1|6039.6|6039.6|6039.1|222
1739375330000|2025-02-12 15:48:50|6039.6|6039.1|6037.6|6037.1|6040.1|6039.6|6037.6|6037.1|649
1739375340000|2025-02-12 15:49:00|6037.1|6036.6|6035.35|6034.85|6037.85|6037.35|6035.35|6034.85|1155
1739375350000|2025-02-12 15:49:10|6035.6|6035.1|6035.85|6035.35|6036.1|6035.6|6035.35|6034.85|565
1739375360000|2025-02-12 15:49:20|6035.6|6035.1|6035.35|6034.85|6036.35|6035.85|6035.35|6034.85|751
1739375370000|2025-02-12 15:49:30|6035.6|6035.1|6036.1|6035.6|6036.1|6035.6|6035.35|6034.85|567
1739375380000|2025-02-12 15:49:40|6036.35|6035.85|6036.85|6036.35|6037.1|6036.6|6036.1|6035.6|433
1739375390000|2025-02-12 15:49:50|6037.1|6036.6|6037.85|6037.35|6037.85|6037.35|6037.1|6036.6|372
1739375400000|2025-02-12 15:50:00|6038.1|6037.6|6038.35|6037.85|6039.1|6038.6|6038.1|6037.6|530
1739375410000|2025-02-12 15:50:10|6038.6|6038.1|6038.35|6037.85|6038.85|6038.35|6038.1|6037.6|317
1739375420000|2025-02-12 15:50:20|6038.85|6038.35|6037.6|6037.1|6038.85|6038.35|6037.6|6037.1|338
1739375430000|2025-02-12 15:50:30|6037.85|6037.35|6036.6|6036.1|6038.1|6037.6|6036.6|6036.1|362
1739375440000|2025-02-12 15:50:40|6036.85|6036.35|6037.6|6037.1|6038.1|6037.6|6036.85|6036.35|355
1739375450000|2025-02-12 15:50:50|6037.35|6036.85|6037.6|6037.1|6038.1|6037.6|6037.35|6036.85|320
1739375460000|2025-02-12 15:51:00|6037.85|6037.35|6037.6|6037.1|6038.6|6038.1|6037.1|6036.6|513
1739375470000|2025-02-12 15:51:10|6037.35|6036.85|6037.1|6036.6|6038.1|6037.6|6037.1|6036.6|271
1739375480000|2025-02-12 15:51:20|6037.35|6036.85|6038.1|6037.6|6038.1|6037.6|6037.35|6036.85|370
1739375490000|2025-02-12 15:51:30|6037.85|6037.35|6038.6|6038.1|6039.1|6038.6|6037.35|6036.85|497
1739375500000|2025-02-12 15:51:40|6038.85|6038.35|6038.35|6037.85|6038.85|6038.35|6038.1|6037.6|252
1739375510000|2025-02-12 15:51:50|6037.85|6037.35|6037.35|6036.85|6038.6|6038.1|6037.35|6036.85|425
1739375520000|2025-02-12 15:52:00|6037.85|6037.35|6037.1|6036.6|6038.1|6037.6|6036.85|6036.35|514
1739375530000|2025-02-12 15:52:10|6037.35|6036.85|6037.1|6036.6|6037.6|6037.1|6037.1|6036.6|326
1739375540000|2025-02-12 15:52:20|6037.35|6036.85|6036.85|6036.35|6037.6|6037.1|6036.85|6036.35|235
1739375550000|2025-02-12 15:52:30|6037.1|6036.6|6037.35|6036.85|6037.85|6037.35|6036.85|6036.35|285
1739375560000|2025-02-12 15:52:40|6037.1|6036.6|6037.1|6036.6|6037.35|6036.85|6036.85|6036.35|333
1739375570000|2025-02-12 15:52:50|6036.85|6036.35|6039.1|6038.6|6039.1|6038.6|6036.6|6036.1|419
1739375580000|2025-02-12 15:53:00|6039.35|6038.85|6037.6|6037.1|6039.35|6038.85|6037.6|6037.1|605
1739375590000|2025-02-12 15:53:10|6037.85|6037.35|6038.35|6037.85|6038.6|6038.1|6037.85|6037.35|361
1739375600000|2025-02-12 15:53:20|6038.1|6037.6|6036.85|6036.35|6038.35|6037.85|6036.85|6036.35|520
1739375610000|2025-02-12 15:53:30|6036.6|6036.1|6038.1|6037.6|6038.1|6037.6|6036.6|6036.1|393
1739375620000|2025-02-12 15:53:40|6037.97|6037.47|6038.6|6038.1|6038.6|6038.1|6037.6|6037.1|330
1739375630000|2025-02-12 15:53:50|6038.35|6037.85|6038.1|6037.6|6039.1|6038.6|6038.1|6037.6|402
1739375640000|2025-02-12 15:54:00|6038.35|6037.85|6039.6|6039.1|6039.6|6039.1|6038.1|6037.6|504
1739375650000|2025-02-12 15:54:10|6039.35|6038.85|6039.6|6039.1|6039.85|6039.35|6039.35|6038.85|479
1739375660000|2025-02-12 15:54:20|6039.85|6039.35|6039.35|6038.85|6040.1|6039.6|6038.85|6038.35|752
1739375670000|2025-02-12 15:54:30|6039.1|6038.6|6039.85|6039.35|6040.1|6039.6|6039.1|6038.6|466
1739375680000|2025-02-12 15:54:40|6040.1|6039.6|6040.85|6040.35|6041.1|6040.6|6040.1|6039.6|753
1739375690000|2025-02-12 15:54:50|6040.6|6040.1|6040.35|6039.85|6040.85|6040.35|6040.1|6039.6|707
1739375700000|2025-02-12 15:55:00|6040.6|6040.1|6040.85|6040.35|6041.1|6040.6|6040.35|6039.85|605
1739375710000|2025-02-12 15:55:10|6041.35|6040.85|6040.6|6040.1|6041.85|6041.35|6040.6|6040.1|946
1739375720000|2025-02-12 15:55:20|6040.85|6040.35|6040.1|6039.6|6041.1|6040.6|6039.85|6039.35|502
1739375730000|2025-02-12 15:55:30|6039.85|6039.35|6040.1|6039.6|6040.35|6039.85|6039.85|6039.35|452
1739375740000|2025-02-12 15:55:40|6039.85|6039.35|6040.1|6039.6|6040.1|6039.6|6039.35|6038.85|391
1739375750000|2025-02-12 15:55:50|6040.35|6039.85|6040.85|6040.35|6040.85|6040.35|6040.1|6039.6|352
1739375760000|2025-02-12 15:56:00|6041.1|6040.6|6040.85|6040.35|6041.6|6041.1|6040.6|6040.1|269
1739375770000|2025-02-12 15:56:10|6040.6|6040.1|6040.35|6039.85|6040.85|6040.35|6040.1|6039.6|253
1739375780000|2025-02-12 15:56:20|6040.6|6040.1|6040.85|6040.35|6041.35|6040.85|6040.35|6039.85|276
1739375790000|2025-02-12 15:56:30|6040.97|6040.47|6040.85|6040.35|6041.35|6040.85|6040.85|6040.35|252
1739375800000|2025-02-12 15:56:40|6041.1|6040.6|6040.35|6039.85|6041.1|6040.6|6040.1|6039.6|338
1739375810000|2025-02-12 15:56:50|6040.6|6040.1|6040.35|6039.85|6040.6|6040.1|6040.1|6039.6|239
1739375820000|2025-02-12 15:57:00|6040.6|6040.1|6040.35|6039.85|6040.6|6040.1|6040.1|6039.6|221
1739375830000|2025-02-12 15:57:10|6040.6|6040.1|6040.85|6040.35|6040.85|6040.35|6040.35|6039.85|384
1739375840000|2025-02-12 15:57:20|6040.6|6040.1|6040.6|6040.1|6040.85|6040.35|6040.35|6039.85|272
1739375850000|2025-02-12 15:57:30|6040.85|6040.35|6040.1|6039.6|6040.85|6040.35|6040.1|6039.6|210
1739375860000|2025-02-12 15:57:40|6040.35|6039.85|6040.85|6040.35|6041.1|6040.6|6040.35|6039.85|258
1739375870000|2025-02-12 15:57:50|6041.1|6040.6|6040.85|6040.35|6041.35|6040.85|6040.6|6040.1|298
1739375880000|2025-02-12 15:58:00|6041.1|6040.6|6040.97|6040.47|6041.1|6040.6|6040.85|6040.35|242
1739375890000|2025-02-12 15:58:10|6041.1|6040.6|6041.35|6040.85|6041.35|6040.85|6040.85|6040.35|313
1739375900000|2025-02-12 15:58:20|6041.6|6041.1|6041.1|6040.6|6041.6|6041.1|6041.1|6040.6|228
1739375910000|2025-02-12 15:58:30|6041.35|6040.85|6041.35|6040.85|6041.6|6041.1|6040.85|6040.35|231
1739375920000|2025-02-12 15:58:40|6041.1|6040.6|6040.85|6040.35|6041.1|6040.6|6040.6|6040.1|318
1739375930000|2025-02-12 15:58:50|6041.1|6040.6|6041.6|6041.1|6041.85|6041.35|6040.85|6040.35|275
1739375940000|2025-02-12 15:59:00|6041.85|6041.35|6041.6|6041.1|6042.1|6041.6|6041.1|6040.6|356
1739375950000|2025-02-12 15:59:10|6041.85|6041.35|6041.1|6040.6|6041.85|6041.35|6041.1|6040.6|466
1739375960000|2025-02-12 15:59:20|6041.35|6040.85|6041.6|6041.1|6041.85|6041.35|6041.35|6040.85|147
1739375970000|2025-02-12 15:59:30|6041.85|6041.35|6042.1|6041.6|6042.35|6041.85|6041.85|6041.35|593
1739375980000|2025-02-12 15:59:40|6042.35|6041.85|6042.1|6041.6|6042.35|6041.85|6041.85|6041.35|229
1739375990000|2025-02-12 15:59:50|6042.35|6041.85|6041.35|6040.85|6042.35|6041.85|6041.35|6040.85|378
1739376000000|2025-02-12 16:00:00|6041.6|6041.1|6040.35|6039.85|6041.6|6041.1|6040.1|6039.6|917
1739376010000|2025-02-12 16:00:10|6040.6|6040.1|6041.1|6040.6|6041.35|6040.85|6040.35|6039.85|267
1739376020000|2025-02-12 16:00:20|6040.85|6040.35|6040.35|6039.85|6041.1|6040.6|6040.35|6039.85|297
1739376030000|2025-02-12 16:00:30|6040.1|6039.6|6038.35|6037.85|6040.1|6039.6|6038.1|6037.6|846
1739376040000|2025-02-12 16:00:40|6038.6|6038.1|6037.6|6037.1|6038.85|6038.35|6037.6|6037.1|372
1739376050000|2025-02-12 16:00:50|6037.35|6036.85|6038.35|6037.85|6038.35|6037.85|6037.1|6036.6|652
1739376060000|2025-02-12 16:01:00|6038.6|6038.1|6039.6|6039.1|6039.6|6039.1|6038.35|6037.85|562
1739376070000|2025-02-12 16:01:10|6039.35|6038.85|6039.85|6039.35|6040.1|6039.6|6039.1|6038.6|488
1739376080000|2025-02-12 16:01:20|6039.6|6039.1|6039.1|6038.6|6039.85|6039.35|6038.85|6038.35|407
1739376090000|2025-02-12 16:01:30|6038.85|6038.35|6038.85|6038.35|6039.1|6038.6|6038.6|6038.1|214
1739376100000|2025-02-12 16:01:40|6038.6|6038.1|6039.6|6039.1|6039.6|6039.1|6038.35|6037.85|280
1739376110000|2025-02-12 16:01:50|6039.85|6039.35|6038.6|6038.1|6039.85|6039.35|6038.35|6037.85|248
1739376120000|2025-02-12 16:02:00|6038.85|6038.35|6038.35|6037.85|6039.1|6038.6|6038.35|6037.85|261
1739376130000|2025-02-12 16:02:10|6038.6|6038.1|6038.6|6038.1|6039.1|6038.6|6038.6|6038.1|272
1739376140000|2025-02-12 16:02:20|6038.85|6038.35|6039.1|6038.6|6039.1|6038.6|6038.35|6037.85|311
1739376150000|2025-02-12 16:02:30|6039.35|6038.85|6038.1|6037.6|6039.6|6039.1|6037.85|6037.35|596
1739376160000|2025-02-12 16:02:40|6037.85|6037.35|6037.85|6037.35|6038.1|6037.6|6037.6|6037.1|252
1739376170000|2025-02-12 16:02:50|6038.1|6037.6|6039.1|6038.6|6039.1|6038.6|6038.1|6037.6|526
1739376180000|2025-02-12 16:03:00|6039.35|6038.85|6038.85|6038.35|6039.85|6039.35|6038.6|6038.1|441
1739376190000|2025-02-12 16:03:10|6038.6|6038.1|6038.1|6037.6|6038.85|6038.35|6037.85|6037.35|279
1739376200000|2025-02-12 16:03:20|6037.85|6037.35|6037.6|6037.1|6037.85|6037.35|6037.1|6036.6|536
1739376210000|2025-02-12 16:03:30|6037.85|6037.35|6037.1|6036.6|6037.85|6037.35|6036.85|6036.35|315
1739376220000|2025-02-12 16:03:40|6036.85|6036.35|6036.35|6035.85|6036.85|6036.35|6035.85|6035.35|629
1739376230000|2025-02-12 16:03:50|6036.1|6035.6|6036.6|6036.1|6036.6|6036.1|6035.85|6035.35|533
1739376240000|2025-02-12 16:04:00|6037.1|6036.6|6037.6|6037.1|6037.6|6037.1|6037.1|6036.6|441
1739376250000|2025-02-12 16:04:10|6037.35|6036.85|6037.35|6036.85|6037.6|6037.1|6036.6|6036.1|462
1739376260000|2025-02-12 16:04:20|6037.1|6036.6|6037.6|6037.1|6037.85|6037.35|6037.1|6036.6|298
1739376270000|2025-02-12 16:04:30|6037.85|6037.35|6037.85|6037.35|6038.1|6037.6|6037.6|6037.1|255
1739376280000|2025-02-12 16:04:40|6037.6|6037.1|6037.1|6036.6|6037.6|6037.1|6036.85|6036.35|194
1739376290000|2025-02-12 16:04:50|6036.85|6036.35|6036.6|6036.1|6037.35|6036.85|6036.1|6035.6|438
1739376300000|2025-02-12 16:05:00|6036.85|6036.35|6034.85|6034.35|6036.85|6036.35|6034.85|6034.35|742
1739376310000|2025-02-12 16:05:10|6034.35|6033.85|6034.85|6034.35|6035.35|6034.85|6034.1|6033.6|934
1739376320000|2025-02-12 16:05:20|6034.6|6034.1|6034.35|6033.85|6034.85|6034.35|6034.1|6033.6|423
1739376330000|2025-02-12 16:05:30|6034.6|6034.1|6035.35|6034.85|6035.35|6034.85|6034.1|6033.6|341
1739376340000|2025-02-12 16:05:40|6035.6|6035.1|6035.85|6035.35|6036.35|6035.85|6035.35|6034.85|331
1739376350000|2025-02-12 16:05:50|6035.6|6035.1|6036.85|6036.35|6036.85|6036.35|6035.6|6035.1|317
1739376360000|2025-02-12 16:06:00|6036.35|6035.85|6036.85|6036.35|6037.6|6037.1|6036.1|6035.6|609
1739376370000|2025-02-12 16:06:10|6036.6|6036.1|6035.6|6035.1|6036.85|6036.35|6035.6|6035.1|314
1739376380000|2025-02-12 16:06:20|6035.1|6034.6|6035.35|6034.85|6035.85|6035.35|6034.6|6034.1|442
1739376390000|2025-02-12 16:06:30|6035.6|6035.1|6035.6|6035.1|6035.85|6035.35|6035.1|6034.6|633
1739376400000|2025-02-12 16:06:40|6035.1|6034.6|6034.85|6034.35|6035.6|6035.1|6034.85|6034.35|248
1739376410000|2025-02-12 16:06:50|6034.6|6034.1|6033.1|6032.6|6035.1|6034.6|6032.85|6032.35|811
1739376420000|2025-02-12 16:07:00|6032.85|6032.35|6033.1|6032.6|6034.1|6033.6|6032.72|6032.22|749
1739376430000|2025-02-12 16:07:10|6032.85|6032.35|6032.85|6032.35|6033.1|6032.6|6032.6|6032.1|637
1739376440000|2025-02-12 16:07:20|6032.35|6031.85|6031.1|6030.6|6032.85|6032.35|6031.1|6030.6|1006
1739376450000|2025-02-12 16:07:30|6031.35|6030.85|6031.85|6031.35|6032.35|6031.85|6031.35|6030.85|447
1739376460000|2025-02-12 16:07:40|6031.6|6031.1|6031.6|6031.1|6031.6|6031.1|6031.1|6030.6|357
1739376470000|2025-02-12 16:07:50|6031.85|6031.35|6032.1|6031.6|6032.35|6031.85|6031.6|6031.1|472
1739376480000|2025-02-12 16:08:00|6031.85|6031.35|6031.1|6030.6|6032.1|6031.6|6031.1|6030.6|487
1739376490000|2025-02-12 16:08:10|6030.85|6030.35|6032.1|6031.6|6032.35|6031.85|6030.6|6030.1|639
1739376500000|2025-02-12 16:08:20|6032.35|6031.85|6032.6|6032.1|6032.85|6032.35|6032.1|6031.6|322
1739376510000|2025-02-12 16:08:30|6032.85|6032.35|6031.35|6030.85|6033.1|6032.6|6031.1|6030.6|514
1739376520000|2025-02-12 16:08:40|6031.1|6030.6|6031.6|6031.1|6031.6|6031.1|6030.85|6030.35|484
1739376530000|2025-02-12 16:08:50|6031.85|6031.35|6031.35|6030.85|6031.85|6031.35|6031.35|6030.85|339
1739376540000|2025-02-12 16:09:00|6031.1|6030.6|6032.35|6031.85|6032.35|6031.85|6031.1|6030.6|359
1739376550000|2025-02-12 16:09:10|6032.6|6032.1|6032.85|6032.35|6033.6|6033.1|6032.6|6032.1|464
1739376560000|2025-02-12 16:09:20|6033.1|6032.6|6032.85|6032.35|6033.35|6032.85|6032.85|6032.35|185
1739376570000|2025-02-12 16:09:30|6033.1|6032.6|6031.85|6031.35|6033.1|6032.6|6031.35|6030.85|440
1739376580000|2025-02-12 16:09:40|6031.6|6031.1|6032.1|6031.6|6032.1|6031.6|6030.85|6030.35|612
1739376590000|2025-02-12 16:09:50|6031.85|6031.35|6032.1|6031.6|6032.1|6031.6|6031.35|6030.85|423
1739376600000|2025-02-12 16:10:00|6032.6|6032.1|6031.35|6030.85|6033.1|6032.6|6031.1|6030.6|799
1739376610000|2025-02-12 16:10:10|6031.6|6031.1|6031.35|6030.85|6032.1|6031.6|6031.1|6030.6|449
1739376620000|2025-02-12 16:10:20|6031.6|6031.1|6032.1|6031.6|6032.35|6031.85|6031.6|6031.1|383
1739376630000|2025-02-12 16:10:30|6032.35|6031.85|6034.1|6033.6|6034.6|6034.1|6032.35|6031.85|755
1739376640000|2025-02-12 16:10:40|6033.85|6033.35|6034.85|6034.35|6035.1|6034.6|6033.85|6033.35|387
1739376650000|2025-02-12 16:10:50|6034.6|6034.1|6034.6|6034.1|6034.85|6034.35|6034.35|6033.85|472
1739376660000|2025-02-12 16:11:00|6034.35|6033.85|6034.35|6033.85|6034.6|6034.1|6033.85|6033.35|371
1739376670000|2025-02-12 16:11:10|6034.1|6033.6|6033.6|6033.1|6034.35|6033.85|6032.85|6032.35|587
1739376680000|2025-02-12 16:11:20|6033.85|6033.35|6034.1|6033.6|6034.35|6033.85|6033.85|6033.35|349
1739376690000|2025-02-12 16:11:30|6033.85|6033.35|6030.85|6030.35|6033.85|6033.35|6030.85|6030.35|722
1739376700000|2025-02-12 16:11:40|6030.6|6030.1|6029.85|6029.35|6030.6|6030.1|6029.35|6028.85|963
1739376710000|2025-02-12 16:11:50|6029.6|6029.1|6029.35|6028.85|6029.6|6029.1|6028.85|6028.35|773
1739376720000|2025-02-12 16:12:00|6029.22|6028.72|6027.6|6027.1|6030.35|6029.85|6027.6|6027.1|1308
1739376730000|2025-02-12 16:12:10|6027.85|6027.35|6027.85|6027.35|6028.1|6027.6|6027.85|6027.35|694
1739376740000|2025-02-12 16:12:20|6028.1|6027.6|6026.1|6025.6|6028.1|6027.6|6025.85|6025.35|1047
1739376750000|2025-02-12 16:12:30|6025.85|6025.35|6025.35|6024.85|6026.1|6025.6|6025.1|6024.6|796
1739376760000|2025-02-12 16:12:40|6025.1|6024.6|6025.35|6024.85|6025.6|6025.1|6024.85|6024.35|644
1739376770000|2025-02-12 16:12:50|6025.1|6024.6|6026.85|6026.35|6027.1|6026.6|6025.1|6024.6|1016
1739376780000|2025-02-12 16:13:00|6026.6|6026.1|6026.1|6025.6|6026.6|6026.1|6025.6|6025.1|647
1739376790000|2025-02-12 16:13:10|6026.35|6025.85|6024.1|6023.6|6026.85|6026.35|6024.1|6023.6|1014
1739376800000|2025-02-12 16:13:20|6024.35|6023.85|6024.6|6024.1|6025.1|6024.6|6024.35|6023.85|874
1739376810000|2025-02-12 16:13:30|6024.85|6024.35|6026.35|6025.85|6026.35|6025.85|6024.85|6024.35|554
1739376820000|2025-02-12 16:13:40|6026.1|6025.6|6026.1|6025.6|6026.1|6025.6|6025.6|6025.1|300
1739376830000|2025-02-12 16:13:50|6025.85|6025.35|6026.35|6025.85|6027.1|6026.6|6025.85|6025.35|417
1739376840000|2025-02-12 16:14:00|6026.1|6025.6|6027.1|6026.6|6027.1|6026.6|6026.1|6025.6|708
1739376850000|2025-02-12 16:14:10|6026.85|6026.35|6027.6|6027.1|6027.85|6027.35|6026.85|6026.35|655
1739376860000|2025-02-12 16:14:20|6027.85|6027.35|6027.35|6026.85|6027.85|6027.35|6027.1|6026.6|380
1739376870000|2025-02-12 16:14:30|6027.1|6026.6|6027.1|6026.6|6027.6|6027.1|6026.6|6026.1|360
1739376880000|2025-02-12 16:14:40|6026.85|6026.35|6026.35|6025.85|6027.1|6026.6|6026.35|6025.85|520
1739376890000|2025-02-12 16:14:50|6026.6|6026.1|6026.85|6026.35|6027.1|6026.6|6026.1|6025.6|336
1739376900000|2025-02-12 16:15:00|6026.35|6025.85|6026.35|6025.85|6026.85|6026.35|6025.6|6025.1|679
1739376910000|2025-02-12 16:15:10|6026.1|6025.6|6026.35|6025.85|6026.6|6026.1|6025.85|6025.35|295
1739376920000|2025-02-12 16:15:20|6026.1|6025.6|6025.85|6025.35|6026.85|6026.35|6025.6|6025.1|325
1739376930000|2025-02-12 16:15:30|6026.1|6025.6|6025.85|6025.35|6026.1|6025.6|6025.35|6024.85|299
1739376940000|2025-02-12 16:15:40|6025.6|6025.1|6025.35|6024.85|6025.6|6025.1|6025.1|6024.6|514
1739376950000|2025-02-12 16:15:50|6025.1|6024.6|6025.1|6024.6|6025.1|6024.6|6024.85|6024.35|424
1739376960000|2025-02-12 16:16:00|6025.6|6025.1|6025.85|6025.35|6026.6|6026.1|6025.6|6025.1|490
1739376970000|2025-02-12 16:16:10|6025.6|6025.1|6025.6|6025.1|6025.85|6025.35|6025.35|6024.85|369
1739376980000|2025-02-12 16:16:20|6025.35|6024.85|6025.35|6024.85|6025.6|6025.1|6025.1|6024.6|282
1739376990000|2025-02-12 16:16:30|6025.6|6025.1|6025.85|6025.35|6026.35|6025.85|6025.35|6024.85|469
1739377000000|2025-02-12 16:16:40|6025.6|6025.1|6025.85|6025.35|6025.85|6025.35|6025.35|6024.85|293
1739377010000|2025-02-12 16:16:50|6025.35|6024.85|6026.35|6025.85|6026.35|6025.85|6025.35|6024.85|401
1739377020000|2025-02-12 16:17:00|6026.85|6026.35|6026.35|6025.85|6027.35|6026.85|6026.35|6025.85|621
1739377030000|2025-02-12 16:17:10|6026.6|6026.1|6025.6|6025.1|6026.6|6026.1|6025.1|6024.6|518
1739377040000|2025-02-12 16:17:20|6025.85|6025.35|6026.1|6025.6|6026.1|6025.6|6025.1|6024.6|376
1739377050000|2025-02-12 16:17:30|6025.97|6025.47|6025.85|6025.35|6025.97|6025.47|6025.6|6025.1|179
1739377060000|2025-02-12 16:17:40|6025.6|6025.1|6025.35|6024.85|6025.85|6025.35|6025.35|6024.85|295
1739377070000|2025-02-12 16:17:50|6025.1|6024.6|6026.1|6025.6|6026.6|6026.1|6025.1|6024.6|414
1739377080000|2025-02-12 16:18:00|6026.35|6025.85|6025.6|6025.1|6026.6|6026.1|6025.6|6025.1|439
1739377090000|2025-02-12 16:18:10|6025.85|6025.35|6026.85|6026.35|6027.35|6026.85|6025.85|6025.35|447
1739377100000|2025-02-12 16:18:20|6026.6|6026.1|6027.1|6026.6|6027.6|6027.1|6026.6|6026.1|345
1739377110000|2025-02-12 16:18:30|6027.35|6026.85|6027.35|6026.85|6027.85|6027.35|6026.6|6026.1|481
1739377120000|2025-02-12 16:18:40|6027.1|6026.6|6027.6|6027.1|6027.85|6027.35|6027.1|6026.6|343
1739377130000|2025-02-12 16:18:50|6027.35|6026.85|6027.35|6026.85|6027.6|6027.1|6026.6|6026.1|532
1739377140000|2025-02-12 16:19:00|6027.1|6026.6|6025.85|6025.35|6027.1|6026.6|6025.6|6025.1|713
1739377150000|2025-02-12 16:19:10|6026.1|6025.6|6025.6|6025.1|6026.35|6025.85|6024.85|6024.35|404
1739377160000|2025-02-12 16:19:20|6025.85|6025.35|6025.85|6025.35|6025.85|6025.35|6025.6|6025.1|172
1739377170000|2025-02-12 16:19:30|6025.6|6025.1|6025.85|6025.35|6026.35|6025.85|6025.6|6025.1|283
1739377180000|2025-02-12 16:19:40|6026.1|6025.6|6025.85|6025.35|6026.1|6025.6|6025.6|6025.1|293
1739377190000|2025-02-12 16:19:50|6025.6|6025.1|6026.35|6025.85|6026.6|6026.1|6025.6|6025.1|226
1739377200000|2025-02-12 16:20:00|6026.6|6026.1|6026.35|6025.85|6027.35|6026.85|6026.35|6025.85|624
1739377210000|2025-02-12 16:20:10|6026.1|6025.6|6027.1|6026.6|6027.35|6026.85|6026.1|6025.6|358
1739377220000|2025-02-12 16:20:20|6026.85|6026.35|6026.85|6026.35|6027.35|6026.85|6026.6|6026.1|306
1739377230000|2025-02-12 16:20:30|6026.6|6026.1|6027.85|6027.35|6027.85|6027.35|6026.6|6026.1|339
1739377240000|2025-02-12 16:20:40|6028.1|6027.6|6027.6|6027.1|6028.1|6027.6|6027.6|6027.1|896
1739377250000|2025-02-12 16:20:50|6027.85|6027.35|6027.1|6026.6|6027.85|6027.35|6027.1|6026.6|525
1739377260000|2025-02-12 16:21:00|6026.85|6026.35|6026.85|6026.35|6027.35|6026.85|6026.6|6026.1|417
1739377270000|2025-02-12 16:21:10|6027.1|6026.6|6026.35|6025.85|6027.1|6026.6|6025.85|6025.35|410
1739377280000|2025-02-12 16:21:20|6026.6|6026.1|6026.35|6025.85|6026.6|6026.1|6026.1|6025.6|295
1739377290000|2025-02-12 16:21:30|6026.1|6025.6|6026.6|6026.1|6026.6|6026.1|6026.1|6025.6|503
1739377300000|2025-02-12 16:21:40|6026.35|6025.85|6026.1|6025.6|6026.35|6025.85|6025.85|6025.35|207
1739377310000|2025-02-12 16:21:50|6025.85|6025.35|6026.35|6025.85|6026.35|6025.85|6025.6|6025.1|355
1739377320000|2025-02-12 16:22:00|6026.6|6026.1|6026.35|6025.85|6027.1|6026.6|6026.1|6025.6|332
1739377330000|2025-02-12 16:22:10|6026.1|6025.6|6025.1|6024.6|6026.35|6025.85|6025.1|6024.6|376
1739377340000|2025-02-12 16:22:20|6024.85|6024.35|6022.35|6021.85|6024.85|6024.35|6022.1|6021.6|1256
1739377350000|2025-02-12 16:22:30|6022.6|6022.1|6022.35|6021.85|6022.6|6022.1|6021.85|6021.35|604
1739377360000|2025-02-12 16:22:40|6022.6|6022.1|6021.35|6020.85|6022.6|6022.1|6021.35|6020.85|553
1739377370000|2025-02-12 16:22:50|6021.6|6021.1|6020.6|6020.1|6021.85|6021.35|6020.6|6020.1|790
1739377380000|2025-02-12 16:23:00|6020.85|6020.35|6022.85|6022.35|6022.85|6022.35|6020.85|6020.35|618
1739377390000|2025-02-12 16:23:10|6023.1|6022.6|6023.85|6023.35|6023.85|6023.35|6022.85|6022.35|524
1739377400000|2025-02-12 16:23:20|6024.1|6023.6|6024.1|6023.6|6024.1|6023.6|6023.35|6022.85|618
1739377410000|2025-02-12 16:23:30|6024.35|6023.85|6025.1|6024.6|6025.1|6024.6|6023.85|6023.35|674
1739377420000|2025-02-12 16:23:40|6025.35|6024.85|6024.6|6024.1|6025.6|6025.1|6024.6|6024.1|484
1739377430000|2025-02-12 16:23:50|6024.85|6024.35|6024.85|6024.35|6025.35|6024.85|6024.85|6024.35|488
1739377440000|2025-02-12 16:24:00|6025.1|6024.6|6023.85|6023.35|6025.35|6024.85|6023.85|6023.35|728
1739377450000|2025-02-12 16:24:10|6023.35|6022.85|6024.35|6023.85|6024.6|6024.1|6023.1|6022.6|594
1739377460000|2025-02-12 16:24:20|6023.85|6023.35|6023.85|6023.35|6024.1|6023.6|6023.85|6023.35|325
1739377470000|2025-02-12 16:24:30|6023.6|6023.1|6024.35|6023.85|6024.35|6023.85|6023.35|6022.85|347
1739377480000|2025-02-12 16:24:40|6024.1|6023.6|6023.35|6022.85|6024.1|6023.6|6023.1|6022.6|258
1739377490000|2025-02-12 16:24:50|6023.1|6022.6|6023.35|6022.85|6023.35|6022.85|6022.85|6022.35|357
1739377500000|2025-02-12 16:25:00|6023.1|6022.6|6023.1|6022.6|6023.35|6022.85|6022.6|6022.1|460
1739377510000|2025-02-12 16:25:10|6022.85|6022.35|6021.1|6020.6|6023.35|6022.85|6021.1|6020.6|719
1739377520000|2025-02-12 16:25:20|6021.35|6020.85|6021.85|6021.35|6022.1|6021.6|6021.35|6020.85|355
1739377530000|2025-02-12 16:25:30|6022.1|6021.6|6020.1|6019.6|6022.1|6021.6|6019.85|6019.35|971
1739377540000|2025-02-12 16:25:40|6019.85|6019.35|6019.85|6019.35|6020.35|6019.85|6019.6|6019.1|590
1739377550000|2025-02-12 16:25:50|6020.1|6019.6|6021.6|6021.1|6021.6|6021.1|6019.85|6019.35|653
1739377560000|2025-02-12 16:26:00|6022.1|6021.6|6021.1|6020.6|6022.1|6021.6|6020.85|6020.35|431
1739377570000|2025-02-12 16:26:10|6020.85|6020.35|6020.35|6019.85|6021.1|6020.6|6020.1|6019.6|430
1739377580000|2025-02-12 16:26:20|6020.6|6020.1|6019.35|6018.85|6020.6|6020.1|6019.35|6018.85|548
1739377590000|2025-02-12 16:26:30|6019.1|6018.6|6020.35|6019.85|6020.35|6019.85|6019.1|6018.6|584
1739377600000|2025-02-12 16:26:40|6020.6|6020.1|6021.6|6021.1|6021.6|6021.1|6020.1|6019.6|760
1739377610000|2025-02-12 16:26:50|6021.35|6020.85|6022.1|6021.6|6022.1|6021.6|6021.1|6020.6|470
1739377620000|2025-02-12 16:27:00|6021.6|6021.1|6020.85|6020.35|6021.85|6021.35|6020.85|6020.35|577
1739377630000|2025-02-12 16:27:10|6020.35|6019.85|6020.35|6019.85|6020.6|6020.1|6019.85|6019.35|620
1739377640000|2025-02-12 16:27:20|6020.6|6020.1|6019.6|6019.1|6020.6|6020.1|6019.35|6018.85|336
1739377650000|2025-02-12 16:27:30|6019.85|6019.35|6019.6|6019.1|6020.1|6019.6|6019.35|6018.85|384
1739377660000|2025-02-12 16:27:40|6019.35|6018.85|6019.35|6018.85|6019.6|6019.1|6018.6|6018.1|1029
1739377670000|2025-02-12 16:27:50|6019.6|6019.1|6019.6|6019.1|6019.6|6019.1|6019.35|6018.85|377
1739377680000|2025-02-12 16:28:00|6019.85|6019.35|6020.1|6019.6|6020.35|6019.85|6019.85|6019.35|548
1739377690000|2025-02-12 16:28:10|6020.35|6019.85|6021.1|6020.6|6021.1|6020.6|6020.35|6019.85|371
1739377700000|2025-02-12 16:28:20|6020.85|6020.35|6021.35|6020.85|6021.85|6021.35|6020.85|6020.35|404
1739377710000|2025-02-12 16:28:30|6021.85|6021.35|6022.1|6021.6|6022.1|6021.6|6021.6|6021.1|364
1739377720000|2025-02-12 16:28:40|6022.35|6021.85|6022.6|6022.1|6023.35|6022.85|6022.1|6021.6|629
1739377730000|2025-02-12 16:28:50|6022.35|6021.85|6022.1|6021.6|6022.6|6022.1|6021.85|6021.35|353
1739377740000|2025-02-12 16:29:00|6022.6|6022.1|6021.6|6021.1|6022.6|6022.1|6021.35|6020.85|665
1739377750000|2025-02-12 16:29:10|6021.85|6021.35|6021.35|6020.85|6022.35|6021.85|6021.35|6020.85|257
1739377760000|2025-02-12 16:29:20|6021.6|6021.1|6023.1|6022.6|6023.1|6022.6|6021.6|6021.1|341
1739377770000|2025-02-12 16:29:30|6022.85|6022.35|6022.85|6022.35|6023.6|6023.1|6022.35|6021.85|534
1739377780000|2025-02-12 16:29:40|6023.1|6022.6|6022.6|6022.1|6023.1|6022.6|6022.6|6022.1|402
1739377790000|2025-02-12 16:29:50|6022.85|6022.35|6023.1|6022.6|6023.35|6022.85|6022.6|6022.1|696
1739377800000|2025-02-12 16:30:00|6022.85|6022.35|6024.6|6024.1|6024.6|6024.1|6022.6|6022.1|939
1739377810000|2025-02-12 16:30:10|6024.85|6024.35|6025.1|6024.6|6025.6|6025.1|6024.6|6024.1|1201
1739377820000|2025-02-12 16:30:20|6024.85|6024.35|6026.1|6025.6|6026.35|6025.85|6024.85|6024.35|703
1739377830000|2025-02-12 16:30:30|6026.35|6025.85|6024.85|6024.35|6026.35|6025.85|6024.85|6024.35|649
1739377840000|2025-02-12 16:30:40|6025.1|6024.6|6025.1|6024.6|6025.35|6024.85|6024.85|6024.35|352
1739377850000|2025-02-12 16:30:50|6024.85|6024.35|6024.6|6024.1|6025.1|6024.6|6024.35|6023.85|411
1739377860000|2025-02-12 16:31:00|6024.85|6024.35|6025.6|6025.1|6025.85|6025.35|6024.85|6024.35|490
1739377870000|2025-02-12 16:31:10|6025.85|6025.35|6025.85|6025.35|6026.1|6025.6|6025.47|6024.97|462
1739377880000|2025-02-12 16:31:20|6026.1|6025.6|6025.85|6025.35|6026.1|6025.6|6025.35|6024.85|343
1739377890000|2025-02-12 16:31:30|6025.6|6025.1|6025.85|6025.35|6026.1|6025.6|6025.35|6024.85|336
1739377900000|2025-02-12 16:31:40|6025.6|6025.1|6026.1|6025.6|6026.1|6025.6|6025.6|6025.1|416
1739377910000|2025-02-12 16:31:50|6026.35|6025.85|6026.85|6026.35|6027.35|6026.85|6025.85|6025.35|550
1739377920000|2025-02-12 16:32:00|6027.1|6026.6|6026.1|6025.6|6027.1|6026.6|6025.6|6025.1|451
1739377930000|2025-02-12 16:32:10|6025.85|6025.35|6025.85|6025.35|6026.1|6025.6|6025.35|6024.85|353
1739377940000|2025-02-12 16:32:20|6026.1|6025.6|6025.85|6025.35|6026.6|6026.1|6025.6|6025.1|350
1739377950000|2025-02-12 16:32:30|6026.1|6025.6|6026.1|6025.6|6026.35|6025.85|6026.1|6025.6|358
1739377960000|2025-02-12 16:32:40|6025.85|6025.35|6025.35|6024.85|6025.85|6025.35|6025.35|6024.85|254
1739377970000|2025-02-12 16:32:50|6025.6|6025.1|6025.6|6025.1|6025.85|6025.35|6025.35|6024.85|214
1739377980000|2025-02-12 16:33:00|6025.85|6025.35|6024.85|6024.35|6025.85|6025.35|6024.35|6023.85|509
1739377990000|2025-02-12 16:33:10|6025.1|6024.6|6026.1|6025.6|6026.1|6025.6|6025.1|6024.6|244
1739378000000|2025-02-12 16:33:20|6026.35|6025.85|6025.85|6025.35|6026.35|6025.85|6025.85|6025.35|201
1739378010000|2025-02-12 16:33:30|6026.1|6025.6|6024.35|6023.85|6026.1|6025.6|6024.1|6023.6|481
1739378020000|2025-02-12 16:33:40|6024.6|6024.1|6025.6|6025.1|6025.85|6025.35|6024.6|6024.1|302
1739378030000|2025-02-12 16:33:50|6025.85|6025.35|6025.85|6025.35|6025.85|6025.35|6025.35|6024.85|311
1739378040000|2025-02-12 16:34:00|6025.6|6025.1|6025.1|6024.6|6025.85|6025.35|6025.1|6024.6|275
1739378050000|2025-02-12 16:34:10|6025.35|6024.85|6026.35|6025.85|6026.35|6025.85|6025.35|6024.85|286
1739378060000|2025-02-12 16:34:20|6026.1|6025.6|6027.35|6026.85|6027.35|6026.85|6026.1|6025.6|352
1739378070000|2025-02-12 16:34:30|6027.22|6026.72|6027.1|6026.6|6027.35|6026.85|6027.1|6026.6|345
1739378080000|2025-02-12 16:34:40|6027.35|6026.85|6026.6|6026.1|6027.35|6026.85|6026.6|6026.1|256
1739378090000|2025-02-12 16:34:50|6026.35|6025.85|6025.85|6025.35|6026.35|6025.85|6025.85|6025.35|359
1739378100000|2025-02-12 16:35:00|6025.6|6025.1|6025.6|6025.1|6025.85|6025.35|6025.35|6024.85|348
1739378110000|2025-02-12 16:35:10|6025.85|6025.35|6025.6|6025.1|6025.85|6025.35|6025.6|6025.1|268
1739378120000|2025-02-12 16:35:20|6025.85|6025.35|6025.85|6025.35|6026.35|6025.85|6025.85|6025.35|256
1739378130000|2025-02-12 16:35:30|6025.6|6025.1|6025.6|6025.1|6025.85|6025.35|6025.1|6024.6|372
1739378140000|2025-02-12 16:35:40|6025.85|6025.35|6025.6|6025.1|6025.85|6025.35|6025.35|6024.85|201
1739378150000|2025-02-12 16:35:50|6025.35|6024.85|6025.85|6025.35|6025.85|6025.35|6025.35|6024.85|177
1739378160000|2025-02-12 16:36:00|6025.6|6025.1|6025.6|6025.1|6026.35|6025.85|6025.1|6024.6|411
1739378170000|2025-02-12 16:36:10|6025.85|6025.35|6027.1|6026.6|6027.1|6026.6|6025.85|6025.35|373
1739378180000|2025-02-12 16:36:20|6027.35|6026.85|6026.85|6026.35|6027.6|6027.1|6026.85|6026.35|389
1739378190000|2025-02-12 16:36:30|6027.1|6026.6|6027.6|6027.1|6027.6|6027.1|6027.1|6026.6|321
1739378200000|2025-02-12 16:36:40|6027.35|6026.85|6029.1|6028.6|6029.35|6028.85|6027.35|6026.85|1240
1739378210000|2025-02-12 16:36:50|6029.35|6028.85|6028.1|6027.6|6029.35|6028.85|6028.1|6027.6|721
1739378220000|2025-02-12 16:37:00|6028.6|6028.1|6028.6|6028.1|6028.6|6028.1|6028.35|6027.85|458
1739378230000|2025-02-12 16:37:10|6028.85|6028.35|6030.6|6030.1|6030.6|6030.1|6028.6|6028.1|807
1739378240000|2025-02-12 16:37:20|6030.35|6029.85|6030.1|6029.6|6030.6|6030.1|6030.1|6029.6|770
1739378250000|2025-02-12 16:37:30|6029.85|6029.35|6030.35|6029.85|6030.35|6029.85|6029.6|6029.1|427
1739378260000|2025-02-12 16:37:40|6030.6|6030.1|6030.85|6030.35|6030.85|6030.35|6030.1|6029.6|486
1739378270000|2025-02-12 16:37:50|6030.6|6030.1|6030.35|6029.85|6031.1|6030.6|6030.1|6029.6|428
1739378280000|2025-02-12 16:38:00|6030.6|6030.1|6031.1|6030.6|6031.1|6030.6|6030.35|6029.85|465
1739378290000|2025-02-12 16:38:10|6030.85|6030.35|6031.35|6030.85|6031.35|6030.85|6030.6|6030.1|383
1739378300000|2025-02-12 16:38:20|6031.1|6030.6|6030.85|6030.35|6031.85|6031.35|6030.85|6030.35|423
1739378310000|2025-02-12 16:38:30|6031.1|6030.6|6031.1|6030.6|6031.35|6030.85|6030.85|6030.35|195
1739378320000|2025-02-12 16:38:40|6031.35|6030.85|6031.1|6030.6|6031.35|6030.85|6030.6|6030.1|288
1739378330000|2025-02-12 16:38:50|6031.35|6030.85|6031.6|6031.1|6032.1|6031.6|6031.1|6030.6|468
1739378340000|2025-02-12 16:39:00|6031.35|6030.85|6031.85|6031.35|6032.1|6031.6|6031.35|6030.85|450
1739378350000|2025-02-12 16:39:10|6031.6|6031.1|6031.85|6031.35|6032.1|6031.6|6031.35|6030.85|300
1739378360000|2025-02-12 16:39:20|6031.6|6031.1|6031.1|6030.6|6031.6|6031.1|6030.85|6030.35|463
1739378370000|2025-02-12 16:39:30|6030.85|6030.35|6030.35|6029.85|6030.85|6030.35|6030.1|6029.6|408
1739378380000|2025-02-12 16:39:40|6030.6|6030.1|6030.6|6030.1|6030.6|6030.1|6030.1|6029.6|151
1739378390000|2025-02-12 16:39:50|6030.47|6029.97|6030.85|6030.35|6030.85|6030.35|6030.1|6029.6|330
1739378400000|2025-02-12 16:40:00|6030.35|6029.85|6032.6|6032.1|6032.6|6032.1|6030.35|6029.85|396
1739378410000|2025-02-12 16:40:10|6032.85|6032.35|6032.6|6032.1|6033.35|6032.85|6032.6|6032.1|485
1739378420000|2025-02-12 16:40:20|6032.85|6032.35|6032.85|6032.35|6033.35|6032.85|6032.6|6032.1|284
1739378430000|2025-02-12 16:40:30|6033.1|6032.6|6033.1|6032.6|6033.35|6032.85|6032.85|6032.35|304
1739378440000|2025-02-12 16:40:40|6032.85|6032.35|6032.6|6032.1|6033.1|6032.6|6032.6|6032.1|217
1739378450000|2025-02-12 16:40:50|6032.35|6031.85|6032.1|6031.6|6032.85|6032.35|6032.1|6031.6|406
1739378460000|2025-02-12 16:41:00|6031.85|6031.35|6031.1|6030.6|6032.6|6032.1|6030.6|6030.1|650
1739378470000|2025-02-12 16:41:10|6031.35|6030.85|6030.85|6030.35|6031.35|6030.85|6030.35|6029.85|351
1739378480000|2025-02-12 16:41:20|6030.6|6030.1|6031.35|6030.85|6031.35|6030.85|6030.35|6029.85|320
1739378490000|2025-02-12 16:41:30|6031.6|6031.1|6031.6|6031.1|6031.85|6031.35|6031.35|6030.85|422
1739378500000|2025-02-12 16:41:40|6031.85|6031.35|6031.6|6031.1|6031.85|6031.35|6031.35|6030.85|133
1739378510000|2025-02-12 16:41:50|6031.85|6031.35|6031.6|6031.1|6031.85|6031.35|6031.6|6031.1|76
1739378520000|2025-02-12 16:42:00|6031.85|6031.35|6032.1|6031.6|6032.35|6031.85|6031.85|6031.35|231
1739378530000|2025-02-12 16:42:10|6032.35|6031.85|6032.35|6031.85|6032.85|6032.35|6032.35|6031.85|358
1739378540000|2025-02-12 16:42:20|6032.6|6032.1|6033.35|6032.85|6033.6|6033.1|6032.6|6032.1|479
1739378550000|2025-02-12 16:42:30|6033.1|6032.6|6033.6|6033.1|6033.6|6033.1|6033.1|6032.6|276
1739378560000|2025-02-12 16:42:40|6033.35|6032.85|6033.6|6033.1|6033.6|6033.1|6033.35|6032.85|203
1739378570000|2025-02-12 16:42:50|6033.85|6033.35|6034.85|6034.35|6034.85|6034.35|6033.85|6033.35|429
1739378580000|2025-02-12 16:43:00|6035.1|6034.6|6035.1|6034.6|6035.6|6035.1|6034.85|6034.35|519
1739378590000|2025-02-12 16:43:10|6034.85|6034.35|6035.85|6035.35|6035.85|6035.35|6034.6|6034.1|561
1739378600000|2025-02-12 16:43:20|6036.1|6035.6|6036.6|6036.1|6036.6|6036.1|6035.6|6035.1|612
1739378610000|2025-02-12 16:43:30|6036.35|6035.85|6036.35|6035.85|6036.6|6036.1|6036.35|6035.85|406
1739378620000|2025-02-12 16:43:40|6036.1|6035.6|6036.35|6035.85|6036.35|6035.85|6035.6|6035.1|498
1739378630000|2025-02-12 16:43:50|6036.6|6036.1|6036.35|6035.85|6036.6|6036.1|6036.1|6035.6|271
1739378640000|2025-02-12 16:44:00|6036.6|6036.1|6037.6|6037.1|6037.85|6037.35|6036.6|6036.1|790
1739378650000|2025-02-12 16:44:10|6037.35|6036.85|6037.35|6036.85|6037.6|6037.1|6037.35|6036.85|240
1739378660000|2025-02-12 16:44:20|6037.6|6037.1|6036.85|6036.35|6037.6|6037.1|6036.6|6036.1|527
1739378670000|2025-02-12 16:44:30|6037.1|6036.6|6037.6|6037.1|6037.6|6037.1|6037.1|6036.6|285
1739378680000|2025-02-12 16:44:40|6037.85|6037.35|6038.1|6037.6|6038.1|6037.6|6037.6|6037.1|390
1739378690000|2025-02-12 16:44:50|6038.35|6037.85|6038.1|6037.6|6038.6|6038.1|6037.85|6037.35|628
1739378700000|2025-02-12 16:45:00|6037.85|6037.35|6037.85|6037.35|6038.1|6037.6|6037.6|6037.1|488
1739378710000|2025-02-12 16:45:10|6038.1|6037.6|6037.85|6037.35|6038.6|6038.1|6037.6|6037.1|553
1739378720000|2025-02-12 16:45:20|6038.1|6037.6|6037.35|6036.85|6038.1|6037.6|6037.1|6036.6|571
1739378730000|2025-02-12 16:45:30|6037.6|6037.1|6037.85|6037.35|6037.85|6037.35|6037.6|6037.1|380
1739378740000|2025-02-12 16:45:40|6037.6|6037.1|6038.1|6037.6|6038.1|6037.6|6037.35|6036.85|316
1739378750000|2025-02-12 16:45:50|6037.85|6037.35|6038.1|6037.6|6038.1|6037.6|6037.6|6037.1|177
1739378760000|2025-02-12 16:46:00|6038.35|6037.85|6037.85|6037.35|6038.85|6038.35|6037.85|6037.35|463
1739378770000|2025-02-12 16:46:10|6038.1|6037.6|6036.6|6036.1|6038.1|6037.6|6036.6|6036.1|492
1739378780000|2025-02-12 16:46:20|6036.35|6035.85|6036.6|6036.1|6036.85|6036.35|6036.1|6035.6|739
1739378790000|2025-02-12 16:46:30|6036.35|6035.85|6036.35|6035.85|6036.6|6036.1|6035.85|6035.35|456
1739378800000|2025-02-12 16:46:40|6036.6|6036.1|6037.1|6036.6|6037.35|6036.85|6036.6|6036.1|313
1739378810000|2025-02-12 16:46:50|6037.35|6036.85|6036.6|6036.1|6037.35|6036.85|6036.6|6036.1|247
1739378820000|2025-02-12 16:47:00|6036.35|6035.85|6035.6|6035.1|6036.35|6035.85|6035.1|6034.6|615
1739378830000|2025-02-12 16:47:10|6035.85|6035.35|6036.1|6035.6|6036.1|6035.6|6035.35|6034.85|363
1739378840000|2025-02-12 16:47:20|6036.35|6035.85|6036.35|6035.85|6036.85|6036.35|6036.1|6035.6|346
1739378850000|2025-02-12 16:47:30|6036.1|6035.6|6036.35|6035.85|6036.35|6035.85|6036.1|6035.6|243
1739378860000|2025-02-12 16:47:40|6035.6|6035.1|6035.1|6034.6|6035.85|6035.35|6035.1|6034.6|300
1739378870000|2025-02-12 16:47:50|6035.35|6034.85|6035.6|6035.1|6035.6|6035.1|6035.1|6034.6|194
1739378880000|2025-02-12 16:48:00|6035.85|6035.35|6036.1|6035.6|6036.6|6036.1|6035.85|6035.35|286
1739378890000|2025-02-12 16:48:10|6036.35|6035.85|6036.1|6035.6|6036.6|6036.1|6035.6|6035.1|279
1739378900000|2025-02-12 16:48:20|6036.22|6035.72|6036.1|6035.6|6036.35|6035.85|6036.1|6035.6|232
1739378910000|2025-02-12 16:48:30|6036.35|6035.85|6036.1|6035.6|6036.35|6035.85|6035.85|6035.35|179
1739378920000|2025-02-12 16:48:40|6036.6|6036.1|6037.35|6036.85|6037.35|6036.85|6036.35|6035.85|358
1739378930000|2025-02-12 16:48:50|6037.6|6037.1|6038.85|6038.35|6039.1|6038.6|6037.35|6036.85|588
1739378940000|2025-02-12 16:49:00|6038.6|6038.1|6038.85|6038.35|6038.85|6038.35|6038.35|6037.85|206
1739378950000|2025-02-12 16:49:10|6038.6|6038.1|6038.1|6037.6|6038.6|6038.1|6038.1|6037.6|291
1739378960000|2025-02-12 16:49:20|6037.85|6037.35|6037.6|6037.1|6038.1|6037.6|6037.35|6036.85|405
1739378970000|2025-02-12 16:49:30|6037.85|6037.35|6037.6|6037.1|6037.85|6037.35|6037.35|6036.85|165
1739378980000|2025-02-12 16:49:40|6037.85|6037.35|6037.6|6037.1|6037.85|6037.35|6037.1|6036.6|248
1739378990000|2025-02-12 16:49:50|6037.85|6037.35|6037.85|6037.35|6038.1|6037.6|6037.6|6037.1|515
1739379000000|2025-02-12 16:50:00|6038.1|6037.6|6038.1|6037.6|6038.35|6037.85|6037.85|6037.35|243
1739379010000|2025-02-12 16:50:10|6038.35|6037.85|6038.85|6038.35|6039.1|6038.6|6038.35|6037.85|355
1739379020000|2025-02-12 16:50:20|6039.1|6038.6|6038.6|6038.1|6039.1|6038.6|6038.6|6038.1|231
1739379030000|2025-02-12 16:50:30|6038.35|6037.85|6038.6|6038.1|6038.85|6038.35|6038.35|6037.85|140
1739379040000|2025-02-12 16:50:40|6038.35|6037.85|6038.1|6037.6|6038.47|6037.97|6038.1|6037.6|219
1739379050000|2025-02-12 16:50:50|6038.35|6037.85|6038.35|6037.85|6038.6|6038.1|6038.35|6037.85|146
1739379060000|2025-02-12 16:51:00|6038.1|6037.6|6038.1|6037.6|6038.1|6037.6|6037.6|6037.1|541
1739379070000|2025-02-12 16:51:10|6038.35|6037.85|6038.85|6038.35|6039.1|6038.6|6038.1|6037.6|344
1739379080000|2025-02-12 16:51:20|6039.1|6038.6|6038.85|6038.35|6039.35|6038.85|6038.85|6038.35|340
1739379090000|2025-02-12 16:51:30|6039.1|6038.6|6039.6|6039.1|6039.6|6039.1|6039.1|6038.6|222
1739379100000|2025-02-12 16:51:40|6039.35|6038.85|6039.6|6039.1|6039.6|6039.1|6039.35|6038.85|202
1739379110000|2025-02-12 16:51:50|6039.85|6039.35|6039.35|6038.85|6039.85|6039.35|6039.35|6038.85|276
1739379120000|2025-02-12 16:52:00|6039.6|6039.1|6040.85|6040.35|6040.85|6040.35|6039.6|6039.1|604
1739379130000|2025-02-12 16:52:10|6040.6|6040.1|6040.35|6039.85|6040.85|6040.35|6040.35|6039.85|429
1739379140000|2025-02-12 16:52:20|6040.6|6040.1|6040.35|6039.85|6040.85|6040.35|6040.35|6039.85|190
1739379150000|2025-02-12 16:52:30|6040.6|6040.1|6040.85|6040.35|6040.85|6040.35|6040.35|6039.85|476
1739379160000|2025-02-12 16:52:40|6040.72|6040.22|6040.85|6040.35|6040.85|6040.35|6040.35|6039.85|247
1739379170000|2025-02-12 16:52:50|6040.6|6040.1|6040.35|6039.85|6040.85|6040.35|6040.1|6039.6|324
1739379180000|2025-02-12 16:53:00|6040.6|6040.1|6040.6|6040.1|6040.6|6040.1|6040.1|6039.6|264
1739379190000|2025-02-12 16:53:10|6040.85|6040.35|6040.6|6040.1|6040.85|6040.35|6040.6|6040.1|138
1739379200000|2025-02-12 16:53:20|6040.35|6039.85|6040.6|6040.1|6040.6|6040.1|6040.1|6039.6|371
1739379210000|2025-02-12 16:53:30|6040.35|6039.85|6042.85|6042.35|6042.85|6042.35|6040.1|6039.6|1802
1739379220000|2025-02-12 16:53:40|6042.6|6042.1|6041.6|6041.1|6042.6|6042.1|6041.35|6040.85|1297
1739379230000|2025-02-12 16:53:50|6041.35|6040.85|6041.85|6041.35|6041.85|6041.35|6041.1|6040.6|686
1739379240000|2025-02-12 16:54:00|6041.6|6041.1|6043.1|6042.6|6043.1|6042.6|6041.6|6041.1|600
1739379250000|2025-02-12 16:54:10|6042.85|6042.35|6043.35|6042.85|6043.85|6043.35|6042.85|6042.35|1201
1739379260000|2025-02-12 16:54:20|6043.6|6043.1|6044.85|6044.35|6044.85|6044.35|6043.35|6042.85|923
1739379270000|2025-02-12 16:54:30|6045.1|6044.6|6044.35|6043.85|6045.35|6044.85|6044.35|6043.85|793
1739379280000|2025-02-12 16:54:40|6044.6|6044.1|6044.1|6043.6|6044.6|6044.1|6044.1|6043.6|453
1739379290000|2025-02-12 16:54:50|6043.85|6043.35|6043.85|6043.35|6044.1|6043.6|6043.85|6043.35|344
1739379300000|2025-02-12 16:55:00|6043.6|6043.1|6045.85|6045.35|6045.85|6045.35|6043.6|6043.1|698
1739379310000|2025-02-12 16:55:10|6045.6|6045.1|6045.35|6044.85|6046.1|6045.6|6045.1|6044.6|445
1739379320000|2025-02-12 16:55:20|6045.6|6045.1|6045.35|6044.85|6045.6|6045.1|6045.35|6044.85|343
1739379330000|2025-02-12 16:55:30|6045.1|6044.6|6044.6|6044.1|6045.6|6045.1|6044.6|6044.1|580
1739379340000|2025-02-12 16:55:40|6044.35|6043.85|6043.85|6043.35|6044.35|6043.85|6043.85|6043.35|716
1739379350000|2025-02-12 16:55:50|6044.1|6043.6|6044.35|6043.85|6044.6|6044.1|6044.1|6043.6|308
1739379360000|2025-02-12 16:56:00|6044.6|6044.1|6044.1|6043.6|6044.85|6044.35|6043.85|6043.35|519
1739379370000|2025-02-12 16:56:10|6044.35|6043.85|6043.85|6043.35|6044.35|6043.85|6043.6|6043.1|441
1739379380000|2025-02-12 16:56:20|6044.1|6043.6|6044.1|6043.6|6044.35|6043.85|6043.85|6043.35|539
1739379390000|2025-02-12 16:56:30|6044.35|6043.85|6045.35|6044.85|6045.6|6045.1|6044.35|6043.85|682
1739379400000|2025-02-12 16:56:40|6045.1|6044.6|6047.1|6046.6|6047.35|6046.85|6045.1|6044.6|1273
1739379410000|2025-02-12 16:56:50|6047.35|6046.85|6048.6|6048.1|6048.6|6048.1|6047.35|6046.85|1402
1739379420000|2025-02-12 16:57:00|6048.85|6048.35|6048.35|6047.85|6048.85|6048.35|6048.35|6047.85|977
1739379430000|2025-02-12 16:57:10|6048.6|6048.1|6047.6|6047.1|6048.6|6048.1|6047.6|6047.1|859
1739379440000|2025-02-12 16:57:20|6047.85|6047.35|6047.35|6046.85|6047.85|6047.35|6047.35|6046.85|455
1739379450000|2025-02-12 16:57:30|6046.85|6046.35|6046.85|6046.35|6047.35|6046.85|6046.85|6046.35|463
1739379460000|2025-02-12 16:57:40|6047.1|6046.6|6046.6|6046.1|6047.35|6046.85|6046.6|6046.1|365
1739379470000|2025-02-12 16:57:50|6046.85|6046.35|6046.1|6045.6|6047.1|6046.6|6046.1|6045.6|491
1739379480000|2025-02-12 16:58:00|6046.35|6045.85|6047.35|6046.85|6047.35|6046.85|6046.35|6045.85|564
1739379490000|2025-02-12 16:58:10|6047.6|6047.1|6048.85|6048.35|6048.85|6048.35|6047.6|6047.1|675
1739379500000|2025-02-12 16:58:20|6049.1|6048.6|6048.6|6048.1|6049.35|6048.85|6048.6|6048.1|631
1739379510000|2025-02-12 16:58:30|6048.85|6048.35|6051.1|6050.6|6051.6|6051.1|6048.85|6048.35|1823
1739379520000|2025-02-12 16:58:40|6050.85|6050.35|6051.6|6051.1|6051.6|6051.1|6050.6|6050.1|615
1739379530000|2025-02-12 16:58:50|6051.85|6051.35|6051.35|6050.85|6052.1|6051.6|6051.35|6050.85|731
1739379540000|2025-02-12 16:59:00|6051.1|6050.6|6052.35|6051.85|6052.6|6052.1|6051.1|6050.6|1533
1739379550000|2025-02-12 16:59:10|6052.6|6052.1|6051.35|6050.85|6052.6|6052.1|6051.1|6050.6|587
1739379560000|2025-02-12 16:59:20|6051.6|6051.1|6051.1|6050.6|6051.85|6051.35|6051.1|6050.6|406
1739379570000|2025-02-12 16:59:30|6051.35|6050.85|6051.1|6050.6|6051.6|6051.1|6051.1|6050.6|537
1739379580000|2025-02-12 16:59:40|6050.85|6050.35|6051.35|6050.85|6051.35|6050.85|6050.85|6050.35|428
1739379590000|2025-02-12 16:59:50|6050.85|6050.35|6051.35|6050.85|6051.6|6051.1|6050.85|6050.35|566
1739379600000|2025-02-12 17:00:00|6051.1|6050.6|6050.6|6050.1|6051.35|6050.85|6049.35|6048.85|3630
1739379610000|2025-02-12 17:00:10|6050.35|6049.85|6051.85|6051.35|6051.85|6051.35|6049.85|6049.35|1188
1739379620000|2025-02-12 17:00:20|6051.6|6051.1|6051.6|6051.1|6051.85|6051.35|6051.1|6050.6|777
1739379630000|2025-02-12 17:00:30|6051.85|6051.35|6051.85|6051.35|6051.85|6051.35|6051.6|6051.1|434
1739379640000|2025-02-12 17:00:40|6051.6|6051.1|6050.1|6049.6|6051.6|6051.1|6050.1|6049.6|706
1739379650000|2025-02-12 17:00:50|6050.35|6049.85|6053.6|6053.1|6053.85|6053.35|6050.35|6049.85|4258
1739379660000|2025-02-12 17:01:00|6053.35|6052.85|6053.35|6052.85|6054.1|6053.6|6053.1|6052.6|968
1739379670000|2025-02-12 17:01:10|6053.6|6053.1|6053.85|6053.35|6054.85|6054.35|6053.6|6053.1|1178
1739379680000|2025-02-12 17:01:20|6053.6|6053.1|6053.85|6053.35|6054.1|6053.6|6052.85|6052.35|901
1739379690000|2025-02-12 17:01:30|6054.1|6053.6|6054.35|6053.85|6054.85|6054.35|6054.1|6053.6|742
1739379700000|2025-02-12 17:01:40|6054.6|6054.1|6054.1|6053.6|6054.6|6054.1|6053.6|6053.1|948
1739379710000|2025-02-12 17:01:50|6053.85|6053.35|6053.35|6052.85|6053.85|6053.35|6053.1|6052.6|853
1739379720000|2025-02-12 17:02:00|6053.6|6053.1|6053.35|6052.85|6053.85|6053.35|6053.1|6052.6|608
1739379730000|2025-02-12 17:02:10|6053.1|6052.6|6052.85|6052.35|6053.35|6052.85|6052.85|6052.35|492
1739379740000|2025-02-12 17:02:20|6052.6|6052.1|6053.35|6052.85|6053.85|6053.35|6052.6|6052.1|688
1739379750000|2025-02-12 17:02:30|6053.1|6052.6|6053.6|6053.1|6053.6|6053.1|6052.85|6052.35|565
1739379760000|2025-02-12 17:02:40|6053.35|6052.85|6052.85|6052.35|6053.35|6052.85|6052.85|6052.35|414
1739379770000|2025-02-12 17:02:50|6053.1|6052.6|6052.85|6052.35|6053.1|6052.6|6052.6|6052.1|358
1739379780000|2025-02-12 17:03:00|6052.6|6052.1|6051.85|6051.35|6053.6|6053.1|6051.85|6051.35|778
1739379790000|2025-02-12 17:03:10|6052.1|6051.6|6051.6|6051.1|6052.35|6051.85|6051.47|6050.97|545
1739379800000|2025-02-12 17:03:20|6051.35|6050.85|6051.6|6051.1|6051.85|6051.35|6051.35|6050.85|479
1739379810000|2025-02-12 17:03:30|6051.35|6050.85|6051.6|6051.1|6052.1|6051.6|6051.35|6050.85|621
1739379820000|2025-02-12 17:03:40|6051.35|6050.85|6051.1|6050.6|6051.6|6051.1|6050.6|6050.1|631
1739379830000|2025-02-12 17:03:50|6050.85|6050.35|6051.1|6050.6|6051.6|6051.1|6050.85|6050.35|599
1739379840000|2025-02-12 17:04:00|6050.85|6050.35|6051.1|6050.6|6051.1|6050.6|6050.35|6049.85|662
1739379850000|2025-02-12 17:04:10|6051.35|6050.85|6050.85|6050.35|6051.35|6050.85|6049.35|6048.85|3365
1739379860000|2025-02-12 17:04:20|6051.1|6050.6|6050.6|6050.1|6051.35|6050.85|6050.6|6050.1|490
1739379870000|2025-02-12 17:04:30|6050.35|6049.85|6050.1|6049.6|6050.6|6050.1|6049.85|6049.35|867
1739379880000|2025-02-12 17:04:40|6050.35|6049.85|6050.85|6050.35|6050.85|6050.35|6049.6|6049.1|653
1739379890000|2025-02-12 17:04:50|6050.72|6050.22|6050.85|6050.35|6051.6|6051.1|6050.72|6050.22|554
1739379900000|2025-02-12 17:05:00|6050.35|6049.85|6049.85|6049.35|6050.6|6050.1|6049.6|6049.1|626
1739379910000|2025-02-12 17:05:10|6050.1|6049.6|6050.85|6050.35|6051.1|6050.6|6050.1|6049.6|477
1739379920000|2025-02-12 17:05:20|6051.1|6050.6|6050.35|6049.85|6051.35|6050.85|6050.35|6049.85|371
1739379930000|2025-02-12 17:05:30|6050.6|6050.1|6050.6|6050.1|6050.85|6050.35|6050.35|6049.85|337
1739379940000|2025-02-12 17:05:40|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|6050.6|6050.1|297
1739379950000|2025-02-12 17:05:50|6051.1|6050.6|6051.1|6050.6|6051.6|6051.1|6050.85|6050.35|487
1739379960000|2025-02-12 17:06:00|6051.35|6050.85|6051.85|6051.35|6052.35|6051.85|6051.35|6050.85|512
1739379970000|2025-02-12 17:06:10|6052.1|6051.6|6052.35|6051.85|6052.6|6052.1|6052.1|6051.6|335
1739379980000|2025-02-12 17:06:20|6052.1|6051.6|6052.1|6051.6|6052.35|6051.85|6052.1|6051.6|328
1739379990000|2025-02-12 17:06:30|6052.35|6051.85|6051.6|6051.1|6052.85|6052.35|6051.6|6051.1|404
1739380000000|2025-02-12 17:06:40|6051.85|6051.35|6051.85|6051.35|6051.85|6051.35|6051.35|6050.85|279
1739380010000|2025-02-12 17:06:50|6051.6|6051.1|6051.6|6051.1|6051.6|6051.1|6051.35|6050.85|147
1739380020000|2025-02-12 17:07:00|6051.85|6051.35|6051.6|6051.1|6052.1|6051.6|6051.35|6050.85|459
1739380030000|2025-02-12 17:07:10|6051.35|6050.85|6051.6|6051.1|6051.85|6051.35|6051.35|6050.85|166
1739380040000|2025-02-12 17:07:20|6051.35|6050.85|6049.6|6049.1|6051.35|6050.85|6049.6|6049.1|629
1739380050000|2025-02-12 17:07:30|6049.85|6049.35|6049.1|6048.6|6049.85|6049.35|6048.85|6048.35|644
1739380060000|2025-02-12 17:07:40|6049.35|6048.85|6048.85|6048.35|6049.35|6048.85|6048.6|6048.1|538
1739380070000|2025-02-12 17:07:50|6049.1|6048.6|6048.35|6047.85|6049.1|6048.6|6048.1|6047.6|839
1739380080000|2025-02-12 17:08:00|6048.6|6048.1|6048.85|6048.35|6049.35|6048.85|6048.6|6048.1|365
1739380090000|2025-02-12 17:08:10|6049.1|6048.6|6048.35|6047.85|6049.35|6048.85|6048.35|6047.85|431
1739380100000|2025-02-12 17:08:20|6048.1|6047.6|6049.85|6049.35|6049.85|6049.35|6048.1|6047.6|283
1739380110000|2025-02-12 17:08:30|6049.35|6048.85|6049.6|6049.1|6049.85|6049.35|6049.35|6048.85|210
1739380120000|2025-02-12 17:08:40|6049.35|6048.85|6049.35|6048.85|6049.6|6049.1|6049.35|6048.85|232
1739380130000|2025-02-12 17:08:50|6049.6|6049.1|6050.35|6049.85|6050.35|6049.85|6049.6|6049.1|249
1739380140000|2025-02-12 17:09:00|6050.1|6049.6|6049.85|6049.35|6050.1|6049.6|6049.1|6048.6|645
1739380150000|2025-02-12 17:09:10|6050.1|6049.6|6050.1|6049.6|6050.1|6049.6|6049.85|6049.35|137
1739380160000|2025-02-12 17:09:20|6049.97|6049.47|6050.35|6049.85|6050.6|6050.1|6049.97|6049.47|285
1739380170000|2025-02-12 17:09:30|6050.1|6049.6|6050.1|6049.6|6050.35|6049.85|6049.85|6049.35|319
1739380180000|2025-02-12 17:09:40|6049.85|6049.35|6049.85|6049.35|6050.1|6049.6|6049.35|6048.85|309
1739380190000|2025-02-12 17:09:50|6050.1|6049.6|6050.35|6049.85|6050.35|6049.85|6049.85|6049.35|221
1739380200000|2025-02-12 17:10:00|6050.6|6050.1|6049.35|6048.85|6050.6|6050.1|6049.35|6048.85|322
1739380210000|2025-02-12 17:10:10|6049.6|6049.1|6050.85|6050.35|6050.85|6050.35|6049.6|6049.1|292
1739380220000|2025-02-12 17:10:20|6050.6|6050.1|6050.85|6050.35|6050.85|6050.35|6050.35|6049.85|240
1739380230000|2025-02-12 17:10:30|6050.6|6050.1|6050.6|6050.1|6050.6|6050.1|6050.1|6049.6|552
1739380240000|2025-02-12 17:10:40|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|6050.6|6050.1|291
1739380250000|2025-02-12 17:10:50|6050.6|6050.1|6050.85|6050.35|6050.85|6050.35|6050.6|6050.1|227
1739380260000|2025-02-12 17:11:00|6051.1|6050.6|6050.85|6050.35|6051.1|6050.6|6050.6|6050.1|261
1739380270000|2025-02-12 17:11:10|6050.6|6050.1|6049.35|6048.85|6050.6|6050.1|6049.35|6048.85|268
1739380280000|2025-02-12 17:11:20|6049.1|6048.6|6049.85|6049.35|6049.85|6049.35|6049.1|6048.6|235
1739380290000|2025-02-12 17:11:30|6049.72|6049.22|6049.35|6048.85|6050.35|6049.85|6049.35|6048.85|297
1739380300000|2025-02-12 17:11:40|6049.1|6048.6|6049.1|6048.6|6049.1|6048.6|6048.6|6048.1|226
1739380310000|2025-02-12 17:11:50|6048.85|6048.35|6048.85|6048.35|6048.85|6048.35|6048.6|6048.1|208
1739380320000|2025-02-12 17:12:00|6048.6|6048.1|6048.85|6048.35|6049.35|6048.85|6048.6|6048.1|377
1739380330000|2025-02-12 17:12:10|6049.1|6048.6|6048.35|6047.85|6049.1|6048.6|6048.1|6047.6|472
1739380340000|2025-02-12 17:12:20|6048.6|6048.1|6048.6|6048.1|6048.85|6048.35|6048.35|6047.85|224
1739380350000|2025-02-12 17:12:30|6048.72|6048.22|6049.35|6048.85|6049.85|6049.35|6048.6|6048.1|309
1739380360000|2025-02-12 17:12:40|6049.6|6049.1|6049.6|6049.1|6049.85|6049.35|6049.35|6048.85|239
1739380370000|2025-02-12 17:12:50|6049.85|6049.35|6050.1|6049.6|6050.1|6049.6|6049.35|6048.85|189
1739380380000|2025-02-12 17:13:00|6049.85|6049.35|6050.35|6049.85|6050.6|6050.1|6049.85|6049.35|332
1739380390000|2025-02-12 17:13:10|6050.47|6049.97|6050.6|6050.1|6050.85|6050.35|6050.35|6049.85|212
1739380400000|2025-02-12 17:13:20|6050.85|6050.35|6050.1|6049.6|6050.85|6050.35|6050.1|6049.6|190
1739380410000|2025-02-12 17:13:30|6050.35|6049.85|6049.6|6049.1|6050.35|6049.85|6049.6|6049.1|153
1739380420000|2025-02-12 17:13:40|6049.35|6048.85|6053.35|6052.85|6053.6|6053.1|6049.35|6048.85|2848
1739380430000|2025-02-12 17:13:50|6053.1|6052.6|6055.1|6054.6|6056.1|6055.6|6051.35|6050.85|3550
1739380440000|2025-02-12 17:14:00|6054.6|6054.1|6056.1|6055.6|6057.1|6056.6|6054.35|6053.85|2392
1739380450000|2025-02-12 17:14:10|6056.35|6055.85|6054.35|6053.85|6056.85|6056.35|6053.85|6053.35|1853
1739380460000|2025-02-12 17:14:20|6054.6|6054.1|6056.1|6055.6|6056.85|6056.35|6054.6|6054.1|1147
1739380470000|2025-02-12 17:14:30|6055.85|6055.35|6055.35|6054.85|6055.85|6055.35|6054.85|6054.35|709
1739380480000|2025-02-12 17:14:40|6055.1|6054.6|6054.85|6054.35|6055.85|6055.35|6054.85|6054.35|841
1739380490000|2025-02-12 17:14:50|6055.1|6054.6|6054.1|6053.6|6055.35|6054.85|6054.1|6053.6|1043
1739380500000|2025-02-12 17:15:00|6053.85|6053.35|6054.6|6054.1|6055.1|6054.6|6053.85|6053.35|817
1739380510000|2025-02-12 17:15:10|6054.85|6054.35|6055.1|6054.6|6055.85|6055.35|6054.85|6054.35|749
1739380520000|2025-02-12 17:15:20|6055.35|6054.85|6055.6|6055.1|6055.85|6055.35|6054.85|6054.35|857
1739380530000|2025-02-12 17:15:30|6055.85|6055.35|6055.6|6055.1|6055.85|6055.35|6055.1|6054.6|549
1739380540000|2025-02-12 17:15:40|6055.35|6054.85|6055.35|6054.85|6055.6|6055.1|6055.1|6054.6|686
1739380550000|2025-02-12 17:15:50|6055.22|6054.72|6055.6|6055.1|6055.6|6055.1|6054.1|6053.6|814
1739380560000|2025-02-12 17:16:00|6055.85|6055.35|6055.85|6055.35|6056.1|6055.6|6055.1|6054.6|873
1739380570000|2025-02-12 17:16:10|6055.6|6055.1|6055.35|6054.85|6055.6|6055.1|6055.1|6054.6|384
1739380580000|2025-02-12 17:16:20|6055.6|6055.1|6055.35|6054.85|6055.6|6055.1|6055.1|6054.6|282
1739380590000|2025-02-12 17:16:30|6055.6|6055.1|6055.85|6055.35|6056.6|6056.1|6055.6|6055.1|381
1739380600000|2025-02-12 17:16:40|6056.1|6055.6|6054.6|6054.1|6056.35|6055.85|6054.6|6054.1|542
1739380610000|2025-02-12 17:16:50|6054.85|6054.35|6054.85|6054.35|6055.6|6055.1|6054.6|6054.1|463
1739380620000|2025-02-12 17:17:00|6055.1|6054.6|6056.85|6056.35|6057.1|6056.6|6054.6|6054.1|822
1739380630000|2025-02-12 17:17:10|6057.1|6056.6|6056.1|6055.6|6057.1|6056.6|6056.1|6055.6|528
1739380640000|2025-02-12 17:17:20|6055.85|6055.35|6055.85|6055.35|6056.1|6055.6|6055.35|6054.85|534
1739380650000|2025-02-12 17:17:30|6055.6|6055.1|6055.1|6054.6|6055.85|6055.35|6055.1|6054.6|423
1739380660000|2025-02-12 17:17:40|6054.85|6054.35|6055.35|6054.85|6055.35|6054.85|6054.6|6054.1|408
1739380670000|2025-02-12 17:17:50|6055.6|6055.1|6055.35|6054.85|6055.6|6055.1|6055.1|6054.6|224
1739380680000|2025-02-12 17:18:00|6054.85|6054.35|6054.6|6054.1|6055.6|6055.1|6054.6|6054.1|410
1739380690000|2025-02-12 17:18:10|6054.35|6053.85|6053.85|6053.35|6054.35|6053.85|6053.1|6052.6|772
1739380700000|2025-02-12 17:18:20|6053.6|6053.1|6053.85|6053.35|6054.1|6053.6|6053.35|6052.85|358
1739380710000|2025-02-12 17:18:30|6054.1|6053.6|6055.35|6054.85|6055.35|6054.85|6054.1|6053.6|208
1739380720000|2025-02-12 17:18:40|6055.1|6054.6|6054.85|6054.35|6055.6|6055.1|6054.85|6054.35|471
1739380730000|2025-02-12 17:18:50|6054.6|6054.1|6055.1|6054.6|6055.1|6054.6|6054.35|6053.85|222
1739380740000|2025-02-12 17:19:00|6054.85|6054.35|6054.6|6054.1|6055.6|6055.1|6054.6|6054.1|308
1739380750000|2025-02-12 17:19:10|6054.35|6053.85|6054.6|6054.1|6054.6|6054.1|6053.6|6053.1|391
1739380760000|2025-02-12 17:19:20|6054.85|6054.35|6055.35|6054.85|6055.6|6055.1|6054.6|6054.1|269
1739380770000|2025-02-12 17:19:30|6055.22|6054.72|6054.85|6054.35|6055.35|6054.85|6054.6|6054.1|438
1739380780000|2025-02-12 17:19:40|6054.6|6054.1|6054.35|6053.85|6054.6|6054.1|6054.35|6053.85|410
1739380790000|2025-02-12 17:19:50|6054.1|6053.6|6053.85|6053.35|6054.6|6054.1|6053.85|6053.35|445
1739380800000|2025-02-12 17:20:00|6053.35|6052.85|6054.1|6053.6|6054.1|6053.6|6052.85|6052.35|620
1739380810000|2025-02-12 17:20:10|6054.35|6053.85|6054.35|6053.85|6054.85|6054.35|6054.1|6053.6|487
1739380820000|2025-02-12 17:20:20|6054.47|6053.97|6054.85|6054.35|6054.85|6054.35|6054.47|6053.97|155
1739380830000|2025-02-12 17:20:30|6055.1|6054.6|6054.85|6054.35|6055.35|6054.85|6054.85|6054.35|322
1739380840000|2025-02-12 17:20:40|6055.1|6054.6|6055.85|6055.35|6055.85|6055.35|6054.85|6054.35|425
1739380850000|2025-02-12 17:20:50|6055.6|6055.1|6056.1|6055.6|6056.1|6055.6|6055.6|6055.1|355
1739380860000|2025-02-12 17:21:00|6055.85|6055.35|6053.85|6053.35|6055.85|6055.35|6053.85|6053.35|506
1739380870000|2025-02-12 17:21:10|6053.6|6053.1|6053.85|6053.35|6054.35|6053.85|6053.35|6052.85|339
1739380880000|2025-02-12 17:21:20|6054.1|6053.6|6055.1|6054.6|6055.35|6054.85|6054.1|6053.6|374
1739380890000|2025-02-12 17:21:30|6054.85|6054.35|6054.6|6054.1|6055.1|6054.6|6054.35|6053.85|398
1739380900000|2025-02-12 17:21:40|6054.35|6053.85|6054.85|6054.35|6054.85|6054.35|6054.35|6053.85|223
1739380910000|2025-02-12 17:21:50|6055.1|6054.6|6054.85|6054.35|6055.1|6054.6|6054.6|6054.1|237
1739380920000|2025-02-12 17:22:00|6055.1|6054.6|6055.35|6054.85|6055.6|6055.1|6054.85|6054.35|358
1739380930000|2025-02-12 17:22:10|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|273
1739380940000|2025-02-12 17:22:20|6054.85|6054.35|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|174
1739380950000|2025-02-12 17:22:30|6054.85|6054.35|6056.85|6056.35|6056.85|6056.35|6054.85|6054.35|2983
1739380960000|2025-02-12 17:22:40|6057.1|6056.6|6056.1|6055.6|6057.1|6056.6|6056.1|6055.6|447
1739380970000|2025-02-12 17:22:50|6055.85|6055.35|6055.6|6055.1|6055.85|6055.35|6055.6|6055.1|253
1739380980000|2025-02-12 17:23:00|6055.35|6054.85|6055.35|6054.85|6055.85|6055.35|6055.35|6054.85|295
1739380990000|2025-02-12 17:23:10|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6054.85|6054.35|343
1739381000000|2025-02-12 17:23:20|6055.35|6054.85|6055.6|6055.1|6055.85|6055.35|6055.1|6054.6|198
1739381010000|2025-02-12 17:23:30|6055.85|6055.35|6055.6|6055.1|6056.1|6055.6|6055.6|6055.1|171
1739381020000|2025-02-12 17:23:40|6055.85|6055.35|6055.6|6055.1|6056.1|6055.6|6055.6|6055.1|156
1739381030000|2025-02-12 17:23:50|6055.1|6054.6|6055.35|6054.85|6055.85|6055.35|6054.85|6054.35|473
1739381040000|2025-02-12 17:24:00|6055.6|6055.1|6055.6|6055.1|6055.85|6055.35|6055.35|6054.85|200
1739381050000|2025-02-12 17:24:10|6055.35|6054.85|6055.35|6054.85|6055.85|6055.35|6055.35|6054.85|243
1739381060000|2025-02-12 17:24:20|6055.1|6054.6|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|89
1739381070000|2025-02-12 17:24:30|6054.97|6054.47|6055.35|6054.85|6055.6|6055.1|6054.97|6054.47|139
1739381080000|2025-02-12 17:24:40|6055.1|6054.6|6055.1|6054.6|6055.22|6054.72|6054.85|6054.35|106
1739381090000|2025-02-12 17:24:50|6054.85|6054.35|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|242
1739381100000|2025-02-12 17:25:00|6054.85|6054.35|6054.6|6054.1|6055.1|6054.6|6054.35|6053.85|498
1739381110000|2025-02-12 17:25:10|6054.85|6054.35|6055.1|6054.6|6055.35|6054.85|6054.6|6054.1|263
1739381120000|2025-02-12 17:25:20|6054.85|6054.35|6055.35|6054.85|6055.6|6055.1|6054.85|6054.35|359
1739381130000|2025-02-12 17:25:30|6055.6|6055.1|6055.85|6055.35|6055.85|6055.35|6055.6|6055.1|93
1739381140000|2025-02-12 17:25:40|6056.1|6055.6|6056.35|6055.85|6056.35|6055.85|6056.1|6055.6|370
1739381150000|2025-02-12 17:25:50|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|198
1739381160000|2025-02-12 17:26:00|6056.85|6056.35|6056.35|6055.85|6056.85|6056.35|6056.1|6055.6|254
1739381170000|2025-02-12 17:26:10|6056.1|6055.6|6055.6|6055.1|6056.1|6055.6|6055.35|6054.85|291
1739381180000|2025-02-12 17:26:20|6055.35|6054.85|6055.35|6054.85|6055.6|6055.1|6055.35|6054.85|102
1739381190000|2025-02-12 17:26:30|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6054.6|6054.1|183
1739381200000|2025-02-12 17:26:40|6055.35|6054.85|6055.1|6054.6|6055.6|6055.1|6054.6|6054.1|474
1739381210000|2025-02-12 17:26:50|6054.85|6054.35|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|136
1739381220000|2025-02-12 17:27:00|6054.85|6054.35|6054.85|6054.35|6055.1|6054.6|6054.1|6053.6|340
1739381230000|2025-02-12 17:27:10|6055.35|6054.85|6055.35|6054.85|6055.35|6054.85|6055.1|6054.6|378
1739381240000|2025-02-12 17:27:20|6055.6|6055.1|6054.85|6054.35|6055.6|6055.1|6054.85|6054.35|234
1739381250000|2025-02-12 17:27:30|6055.1|6054.6|6054.35|6053.85|6055.1|6054.6|6053.85|6053.35|343
1739381260000|2025-02-12 17:27:40|6054.1|6053.6|6054.1|6053.6|6054.35|6053.85|6053.85|6053.35|247
1739381270000|2025-02-12 17:27:50|6054.35|6053.85|6055.1|6054.6|6055.35|6054.85|6054.35|6053.85|183
1739381280000|2025-02-12 17:28:00|6055.35|6054.85|6054.85|6054.35|6055.35|6054.85|6054.85|6054.35|214
1739381290000|2025-02-12 17:28:10|6055.1|6054.6|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|177
1739381300000|2025-02-12 17:28:20|6054.6|6054.1|6055.35|6054.85|6055.6|6055.1|6054.6|6054.1|181
1739381310000|2025-02-12 17:28:30|6055.1|6054.6|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|269
1739381320000|2025-02-12 17:28:40|6054.85|6054.35|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|200
1739381330000|2025-02-12 17:28:50|6055.1|6054.6|6055.35|6054.85|6055.35|6054.85|6055.1|6054.6|345
1739381340000|2025-02-12 17:29:00|6055.6|6055.1|6055.35|6054.85|6055.6|6055.1|6055.1|6054.6|303
1739381350000|2025-02-12 17:29:10|6055.1|6054.6|6055.6|6055.1|6055.6|6055.1|6055.1|6054.6|74
1739381360000|2025-02-12 17:29:20|6055.35|6054.85|6055.85|6055.35|6055.85|6055.35|6055.22|6054.72|207
1739381370000|2025-02-12 17:29:30|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|113
1739381380000|2025-02-12 17:29:40|6055.35|6054.85|6055.35|6054.85|6055.6|6055.1|6055.22|6054.72|104
1739381390000|2025-02-12 17:29:50|6055.1|6054.6|6055.1|6054.6|6055.35|6054.85|6055.1|6054.6|110
1739381400000|2025-02-12 17:30:00|6054.85|6054.35|6053.35|6052.85|6055.1|6054.6|6053.1|6052.6|1545
1739381410000|2025-02-12 17:30:10|6053.6|6053.1|6053.6|6053.1|6053.85|6053.35|6053.35|6052.85|450
1739381420000|2025-02-12 17:30:20|6053.35|6052.85|6055.35|6054.85|6055.35|6054.85|6053.35|6052.85|632
1739381430000|2025-02-12 17:30:30|6055.6|6055.1|6055.85|6055.35|6055.85|6055.35|6055.35|6054.85|463
1739381440000|2025-02-12 17:30:40|6055.6|6055.1|6055.35|6054.85|6055.85|6055.35|6055.1|6054.6|282
1739381450000|2025-02-12 17:30:50|6055.1|6054.6|6055.6|6055.1|6055.6|6055.1|6055.1|6054.6|210
1739381460000|2025-02-12 17:31:00|6055.35|6054.85|6055.85|6055.35|6056.1|6055.6|6055.35|6054.85|433
1739381470000|2025-02-12 17:31:10|6055.6|6055.1|6055.6|6055.1|6055.85|6055.35|6055.1|6054.6|427
1739381480000|2025-02-12 17:31:20|6055.85|6055.35|6055.6|6055.1|6055.85|6055.35|6055.6|6055.1|188
1739381490000|2025-02-12 17:31:30|6055.72|6055.22|6055.35|6054.85|6055.72|6055.22|6055.35|6054.85|171
1739381500000|2025-02-12 17:31:40|6055.6|6055.1|6055.6|6055.1|6056.1|6055.6|6055.35|6054.85|171
1739381510000|2025-02-12 17:31:50|6055.85|6055.35|6055.6|6055.1|6055.85|6055.35|6055.6|6055.1|155
1739381520000|2025-02-12 17:32:00|6055.35|6054.85|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|386
1739381530000|2025-02-12 17:32:10|6055.35|6054.85|6054.35|6053.85|6055.35|6054.85|6054.1|6053.6|388
1739381540000|2025-02-12 17:32:20|6054.1|6053.6|6053.85|6053.35|6054.85|6054.35|6053.6|6053.1|313
1739381550000|2025-02-12 17:32:30|6053.6|6053.1|6053.85|6053.35|6054.1|6053.6|6053.6|6053.1|346
1739381560000|2025-02-12 17:32:40|6054.1|6053.6|6052.1|6051.6|6054.1|6053.6|6052.1|6051.6|991
1739381570000|2025-02-12 17:32:50|6051.85|6051.35|6051.85|6051.35|6052.1|6051.6|6051.6|6051.1|503
1739381580000|2025-02-12 17:33:00|6052.1|6051.6|6052.85|6052.35|6052.85|6052.35|6051.85|6051.35|325
1739381590000|2025-02-12 17:33:10|6052.6|6052.1|6053.1|6052.6|6053.1|6052.6|6052.35|6051.85|551
1739381600000|2025-02-12 17:33:20|6052.85|6052.35|6053.1|6052.6|6053.85|6053.35|6052.85|6052.35|452
1739381610000|2025-02-12 17:33:30|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.35|6051.85|215
1739381620000|2025-02-12 17:33:40|6052.35|6051.85|6053.35|6052.85|6053.35|6052.85|6052.35|6051.85|307
1739381630000|2025-02-12 17:33:50|6053.1|6052.6|6052.6|6052.1|6053.1|6052.6|6052.6|6052.1|239
1739381640000|2025-02-12 17:34:00|6052.85|6052.35|6053.1|6052.6|6053.1|6052.6|6052.85|6052.35|151
1739381650000|2025-02-12 17:34:10|6053.35|6052.85|6053.85|6053.35|6053.85|6053.35|6052.85|6052.35|219
1739381660000|2025-02-12 17:34:20|6054.1|6053.6|6054.35|6053.85|6054.35|6053.85|6053.85|6053.35|231
1739381670000|2025-02-12 17:34:30|6054.6|6054.1|6054.85|6054.35|6054.85|6054.35|6054.6|6054.1|248
1739381680000|2025-02-12 17:34:40|6054.6|6054.1|6054.1|6053.6|6054.6|6054.1|6053.6|6053.1|233
1739381690000|2025-02-12 17:34:50|6054.35|6053.85|6054.6|6054.1|6054.6|6054.1|6054.35|6053.85|255
1739381700000|2025-02-12 17:35:00|6054.85|6054.35|6055.1|6054.6|6055.1|6054.6|6054.85|6054.35|164
1739381710000|2025-02-12 17:35:10|6054.85|6054.35|6054.6|6054.1|6055.35|6054.85|6054.6|6054.1|212
1739381720000|2025-02-12 17:35:20|6054.35|6053.85|6054.1|6053.6|6054.6|6054.1|6054.1|6053.6|108
1739381730000|2025-02-12 17:35:30|6054.35|6053.85|6054.6|6054.1|6054.85|6054.35|6054.35|6053.85|215
1739381740000|2025-02-12 17:35:40|6054.85|6054.35|6054.85|6054.35|6054.85|6054.35|6054.85|6054.35|73
1739381750000|2025-02-12 17:35:50|6055.1|6054.6|6055.1|6054.6|6055.1|6054.6|6055.1|6054.6|129
1739381760000|2025-02-12 17:36:00|6054.85|6054.35|6054.85|6054.35|6054.85|6054.35|6054.35|6053.85|292
1739381770000|2025-02-12 17:36:10|6055.1|6054.6|6054.22|6053.72|6055.1|6054.6|6054.1|6053.6|256
1739381780000|2025-02-12 17:36:20|6054.35|6053.85|6054.85|6054.35|6054.85|6054.35|6054.35|6053.85|97
1739381790000|2025-02-12 17:36:30|6054.6|6054.1|6054.85|6054.35|6054.85|6054.35|6054.6|6054.1|101
1739381800000|2025-02-12 17:36:40|6054.6|6054.1|6054.1|6053.6|6054.85|6054.35|6054.1|6053.6|215
1739381810000|2025-02-12 17:36:50|6054.35|6053.85|6055.35|6054.85|6055.35|6054.85|6054.35|6053.85|143
1739381820000|2025-02-12 17:37:00|6055.6|6055.1|6055.35|6054.85|6055.6|6055.1|6055.1|6054.6|251
1739381830000|2025-02-12 17:37:10|6055.1|6054.6|6053.85|6053.35|6055.1|6054.6|6053.85|6053.35|324
1739381840000|2025-02-12 17:37:20|6054.1|6053.6|6053.85|6053.35|6054.35|6053.85|6053.6|6053.1|162
1739381850000|2025-02-12 17:37:30|6054.1|6053.6|6053.6|6053.1|6054.1|6053.6|6053.6|6053.1|132
1739381860000|2025-02-12 17:37:40|6053.35|6052.85|6052.1|6051.6|6053.35|6052.85|6052.1|6051.6|291
1739381870000|2025-02-12 17:37:50|6052.35|6051.85|6051.6|6051.1|6052.35|6051.85|6051.1|6050.6|425
1739381880000|2025-02-12 17:38:00|6051.35|6050.85|6052.6|6052.1|6052.85|6052.35|6051.35|6050.85|429
1739381890000|2025-02-12 17:38:10|6052.85|6052.35|6052.1|6051.6|6052.85|6052.35|6051.85|6051.35|297
1739381900000|2025-02-12 17:38:20|6052.35|6051.85|6052.6|6052.1|6052.6|6052.1|6052.1|6051.6|243
1739381910000|2025-02-12 17:38:30|6052.35|6051.85|6052.35|6051.85|6052.6|6052.1|6052.22|6051.72|250
1739381920000|2025-02-12 17:38:40|6052.6|6052.1|6052.1|6051.6|6052.6|6052.1|6052.1|6051.6|134
1739381930000|2025-02-12 17:38:50|6051.85|6051.35|6052.1|6051.6|6052.35|6051.85|6051.85|6051.35|109
1739381940000|2025-02-12 17:39:00|6052.35|6051.85|6051.85|6051.35|6052.35|6051.85|6051.85|6051.35|242
1739381950000|2025-02-12 17:39:10|6051.6|6051.1|6051.6|6051.1|6052.1|6051.6|6051.35|6050.85|335
1739381960000|2025-02-12 17:39:20|6051.35|6050.85|6052.1|6051.6|6052.1|6051.6|6051.35|6050.85|137
1739381970000|2025-02-12 17:39:30|6051.85|6051.35|6051.85|6051.35|6052.35|6051.85|6051.85|6051.35|178
1739381980000|2025-02-12 17:39:40|6052.1|6051.6|6052.1|6051.6|6052.35|6051.85|6052.1|6051.6|146
1739381990000|2025-02-12 17:39:50|6052.35|6051.85|6052.35|6051.85|6052.6|6052.1|6052.1|6051.6|125
1739382000000|2025-02-12 17:40:00|6052.1|6051.6|6051.6|6051.1|6052.6|6052.1|6051.6|6051.1|303
1739382010000|2025-02-12 17:40:10|6051.85|6051.35|6051.85|6051.35|6051.85|6051.35|6051.6|6051.1|174
1739382020000|2025-02-12 17:40:20|6051.6|6051.1|6052.1|6051.6|6052.35|6051.85|6051.6|6051.1|135
1739382030000|2025-02-12 17:40:30|6051.85|6051.35|6052.1|6051.6|6052.1|6051.6|6051.72|6051.22|132
1739382040000|2025-02-12 17:40:40|6051.97|6051.47|6052.1|6051.6|6052.35|6051.85|6051.85|6051.35|122
1739382050000|2025-02-12 17:40:50|6051.97|6051.47|6052.1|6051.6|6052.35|6051.85|6051.85|6051.35|202
1739382060000|2025-02-12 17:41:00|6052.35|6051.85|6052.35|6051.85|6052.6|6052.1|6052.35|6051.85|198
1739382070000|2025-02-12 17:41:10|6052.1|6051.6|6052.1|6051.6|6052.35|6051.85|6051.85|6051.35|193
1739382080000|2025-02-12 17:41:20|6051.85|6051.35|6051.6|6051.1|6051.85|6051.35|6051.6|6051.1|156
1739382090000|2025-02-12 17:41:30|6051.85|6051.35|6051.1|6050.6|6051.85|6051.35|6050.85|6050.35|262
1739382100000|2025-02-12 17:41:40|6051.35|6050.85|6051.35|6050.85|6051.35|6050.85|6051.1|6050.6|175
1739382110000|2025-02-12 17:41:50|6051.6|6051.1|6051.1|6050.6|6051.6|6051.1|6050.85|6050.35|174
1739382120000|2025-02-12 17:42:00|6050.85|6050.35|6050.85|6050.35|6051.1|6050.6|6050.6|6050.1|278
1739382130000|2025-02-12 17:42:10|6051.1|6050.6|6050.1|6049.6|6051.1|6050.6|6050.1|6049.6|554
1739382140000|2025-02-12 17:42:20|6049.85|6049.35|6050.1|6049.6|6050.35|6049.85|6049.6|6049.1|589
1739382150000|2025-02-12 17:42:30|6049.85|6049.35|6048.85|6048.35|6049.85|6049.35|6048.85|6048.35|559
1739382160000|2025-02-12 17:42:40|6049.1|6048.6|6049.1|6048.6|6049.1|6048.6|6048.85|6048.35|350
1739382170000|2025-02-12 17:42:50|6049.35|6048.85|6048.85|6048.35|6049.35|6048.85|6048.85|6048.35|218
1739382180000|2025-02-12 17:43:00|6048.6|6048.1|6048.6|6048.1|6048.85|6048.35|6048.35|6047.85|800
1739382190000|2025-02-12 17:43:10|6048.85|6048.35|6049.35|6048.85|6049.6|6049.1|6048.6|6048.1|353
1739382200000|2025-02-12 17:43:20|6049.22|6048.72|6049.35|6048.85|6049.35|6048.85|6048.85|6048.35|221
1739382210000|2025-02-12 17:43:30|6049.1|6048.6|6048.1|6047.6|6049.1|6048.6|6048.1|6047.6|335
1739382220000|2025-02-12 17:43:40|6048.35|6047.85|6048.85|6048.35|6048.85|6048.35|6048.35|6047.85|178
1739382230000|2025-02-12 17:43:50|6048.6|6048.1|6048.85|6048.35|6048.85|6048.35|6048.6|6048.1|99
1739382240000|2025-02-12 17:44:00|6048.6|6048.1|6048.85|6048.35|6049.1|6048.6|6048.6|6048.1|194
1739382250000|2025-02-12 17:44:10|6048.6|6048.1|6049.1|6048.6|6049.1|6048.6|6048.6|6048.1|164
1739382260000|2025-02-12 17:44:20|6049.35|6048.85|6049.35|6048.85|6049.35|6048.85|6049.35|6048.85|194
1739382270000|2025-02-12 17:44:30|6049.1|6048.6|6049.1|6048.6|6049.1|6048.6|6048.85|6048.35|52
1739382280000|2025-02-12 17:44:40|6049.35|6048.85|6049.85|6049.35|6050.1|6049.6|6049.35|6048.85|413
1739382290000|2025-02-12 17:44:50|6049.6|6049.1|6049.6|6049.1|6050.35|6049.85|6049.6|6049.1|254
1739382300000|2025-02-12 17:45:00|6049.85|6049.35|6049.35|6048.85|6050.1|6049.6|6049.35|6048.85|161
1739382310000|2025-02-12 17:45:10|6049.6|6049.1|6050.1|6049.6|6050.1|6049.6|6049.6|6049.1|120
1739382320000|2025-02-12 17:45:20|6049.85|6049.35|6050.6|6050.1|6050.6|6050.1|6049.85|6049.35|133
1739382330000|2025-02-12 17:45:30|6050.85|6050.35|6050.85|6050.35|6051.35|6050.85|6050.85|6050.35|344
1739382340000|2025-02-12 17:45:40|6051.1|6050.6|6051.6|6051.1|6051.6|6051.1|6051.1|6050.6|238
1739382350000|2025-02-12 17:45:50|6051.85|6051.35|6052.35|6051.85|6052.35|6051.85|6051.85|6051.35|254
1739382360000|2025-02-12 17:46:00|6052.1|6051.6|6052.85|6052.35|6053.1|6052.6|6052.1|6051.6|382
1739382370000|2025-02-12 17:46:10|6052.6|6052.1|6053.1|6052.6|6053.35|6052.85|6052.6|6052.1|400
1739382380000|2025-02-12 17:46:20|6052.85|6052.35|6053.6|6053.1|6053.6|6053.1|6052.6|6052.1|328
1739382390000|2025-02-12 17:46:30|6053.35|6052.85|6054.1|6053.6|6054.1|6053.6|6053.1|6052.6|388
1739382400000|2025-02-12 17:46:40|6054.35|6053.85|6054.47|6053.97|6054.6|6054.1|6054.35|6053.85|340
1739382410000|2025-02-12 17:46:50|6054.35|6053.85|6055.1|6054.6|6055.1|6054.6|6054.35|6053.85|223
1739382420000|2025-02-12 17:47:00|6054.85|6054.35|6055.1|6054.6|6055.1|6054.6|6054.6|6054.1|253
1739382430000|2025-02-12 17:47:10|6054.85|6054.35|6054.85|6054.35|6054.85|6054.35|6054.6|6054.1|315
1739382440000|2025-02-12 17:47:20|6055.1|6054.6|6054.85|6054.35|6055.1|6054.6|6054.6|6054.1|261
1739382450000|2025-02-12 17:47:30|6055.1|6054.6|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|366
1739382460000|2025-02-12 17:47:40|6055.35|6054.85|6055.35|6054.85|6055.35|6054.85|6055.1|6054.6|146
1739382470000|2025-02-12 17:47:50|6055.6|6055.1|6055.6|6055.1|6055.85|6055.35|6055.35|6054.85|293
1739382480000|2025-02-12 17:48:00|6055.85|6055.35|6056.6|6056.1|6056.85|6056.35|6055.85|6055.35|622
1739382490000|2025-02-12 17:48:10|6056.35|6055.85|6057.1|6056.6|6057.1|6056.6|6056.35|6055.85|459
1739382500000|2025-02-12 17:48:20|6056.85|6056.35|6057.35|6056.85|6058.6|6058.1|6056.85|6056.35|2879
1739382510000|2025-02-12 17:48:30|6057.6|6057.1|6058.1|6057.6|6058.1|6057.6|6057.35|6056.85|271
1739382520000|2025-02-12 17:48:40|6058.35|6057.85|6057.6|6057.1|6058.35|6057.85|6057.35|6056.85|433
1739382530000|2025-02-12 17:48:50|6057.35|6056.85|6057.1|6056.6|6057.35|6056.85|6057.1|6056.6|200
1739382540000|2025-02-12 17:49:00|6057.35|6056.85|6057.35|6056.85|6057.35|6056.85|6057.1|6056.6|165
1739382550000|2025-02-12 17:49:10|6057.1|6056.6|6056.35|6055.85|6057.1|6056.6|6056.1|6055.6|341
1739382560000|2025-02-12 17:49:20|6056.6|6056.1|6056.35|6055.85|6056.6|6056.1|6056.1|6055.6|337
1739382570000|2025-02-12 17:49:30|6056.6|6056.1|6056.1|6055.6|6056.6|6056.1|6056.1|6055.6|133
1739382580000|2025-02-12 17:49:40|6056.35|6055.85|6055.85|6055.35|6056.35|6055.85|6055.6|6055.1|201
1739382590000|2025-02-12 17:49:50|6056.1|6055.6|6056.1|6055.6|6056.1|6055.6|6055.6|6055.1|338
1739382600000|2025-02-12 17:50:00|6056.35|6055.85|6055.1|6054.6|6056.35|6055.85|6054.97|6054.47|420
1739382610000|2025-02-12 17:50:10|6055.35|6054.85|6056.6|6056.1|6056.6|6056.1|6055.35|6054.85|401
1739382620000|2025-02-12 17:50:20|6056.85|6056.35|6056.1|6055.6|6056.85|6056.35|6055.85|6055.35|209
1739382630000|2025-02-12 17:50:30|6055.85|6055.35|6056.6|6056.1|6056.6|6056.1|6055.85|6055.35|132
1739382640000|2025-02-12 17:50:40|6056.35|6055.85|6056.6|6056.1|6056.85|6056.35|6056.1|6055.6|228
1739382650000|2025-02-12 17:50:50|6056.35|6055.85|6056.6|6056.1|6056.6|6056.1|6056.35|6055.85|149
1739382660000|2025-02-12 17:51:00|6056.85|6056.35|6056.85|6056.35|6057.1|6056.6|6056.35|6055.85|320
1739382670000|2025-02-12 17:51:10|6057.1|6056.6|6057.85|6057.35|6057.85|6057.35|6057.1|6056.6|290
1739382680000|2025-02-12 17:51:20|6057.6|6057.1|6057.35|6056.85|6057.6|6057.1|6057.35|6056.85|159
1739382690000|2025-02-12 17:51:30|6057.6|6057.1|6057.85|6057.35|6057.85|6057.35|6057.6|6057.1|116
1739382700000|2025-02-12 17:51:40|6058.1|6057.6|6057.35|6056.85|6058.1|6057.6|6057.35|6056.85|365
1739382710000|2025-02-12 17:51:50|6057.1|6056.6|6057.1|6056.6|6057.35|6056.85|6056.85|6056.35|233
1739382720000|2025-02-12 17:52:00|6056.85|6056.35|6058.1|6057.6|6058.1|6057.6|6056.85|6056.35|270
1739382730000|2025-02-12 17:52:10|6057.6|6057.1|6057.85|6057.35|6057.85|6057.35|6057.6|6057.1|253
1739382740000|2025-02-12 17:52:20|6057.6|6057.1|6057.85|6057.35|6057.85|6057.35|6057.6|6057.1|213
1739382750000|2025-02-12 17:52:30|6057.6|6057.1|6057.6|6057.1|6057.85|6057.35|6057.35|6056.85|220
1739382760000|2025-02-12 17:52:40|6057.35|6056.85|6056.6|6056.1|6057.35|6056.85|6056.35|6055.85|391
1739382770000|2025-02-12 17:52:50|6056.85|6056.35|6057.1|6056.6|6057.6|6057.1|6056.85|6056.35|220
1739382780000|2025-02-12 17:53:00|6057.35|6056.85|6056.85|6056.35|6057.35|6056.85|6056.85|6056.35|198
1739382790000|2025-02-12 17:53:10|6056.6|6056.1|6056.6|6056.1|6057.1|6056.6|6056.6|6056.1|136
1739382800000|2025-02-12 17:53:20|6056.85|6056.35|6056.85|6056.35|6057.1|6056.6|6056.6|6056.1|202
1739382810000|2025-02-12 17:53:30|6056.6|6056.1|6056.85|6056.35|6057.1|6056.6|6056.6|6056.1|216
1739382820000|2025-02-12 17:53:40|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|6056.35|6055.85|190
1739382830000|2025-02-12 17:53:50|6056.85|6056.35|6056.6|6056.1|6056.85|6056.35|6056.6|6056.1|106
1739382840000|2025-02-12 17:54:00|6056.85|6056.35|6057.35|6056.85|6057.35|6056.85|6056.6|6056.1|219
1739382850000|2025-02-12 17:54:10|6057.6|6057.1|6058.1|6057.6|6058.35|6057.85|6057.35|6056.85|484
1739382860000|2025-02-12 17:54:20|6058.35|6057.85|6058.6|6058.1|6058.6|6058.1|6058.35|6057.85|249
1739382870000|2025-02-12 17:54:30|6058.47|6057.97|6059.35|6058.85|6059.6|6059.1|6058.47|6057.97|817
1739382880000|2025-02-12 17:54:40|6059.6|6059.1|6059.6|6059.1|6059.6|6059.1|6059.35|6058.85|340
1739382890000|2025-02-12 17:54:50|6059.85|6059.35|6059.6|6059.1|6059.85|6059.35|6059.35|6058.85|973
1739382900000|2025-02-12 17:55:00|6059.35|6058.85|6059.35|6058.85|6059.6|6059.1|6059.1|6058.6|449
1739382910000|2025-02-12 17:55:10|6059.1|6058.6|6059.35|6058.85|6059.35|6058.85|6058.85|6058.35|317
1739382920000|2025-02-12 17:55:20|6059.1|6058.6|6058.85|6058.35|6059.1|6058.6|6058.85|6058.35|210
1739382930000|2025-02-12 17:55:30|6059.1|6058.6|6058.85|6058.35|6059.1|6058.6|6058.6|6058.1|219
1739382940000|2025-02-12 17:55:40|6059.1|6058.6|6058.85|6058.35|6059.1|6058.6|6058.85|6058.35|243
1739382950000|2025-02-12 17:55:50|6059.1|6058.6|6059.1|6058.6|6059.1|6058.6|6059.1|6058.6|174
1739382960000|2025-02-12 17:56:00|6059.35|6058.85|6059.1|6058.6|6059.35|6058.85|6059.1|6058.6|139
1739382970000|2025-02-12 17:56:10|6059.35|6058.85|6059.6|6059.1|6059.6|6059.1|6059.1|6058.6|142
1739382980000|2025-02-12 17:56:20|6059.85|6059.35|6059.6|6059.1|6059.85|6059.35|6059.6|6059.1|193
1739382990000|2025-02-12 17:56:30|6059.85|6059.35|6060.1|6059.6|6060.1|6059.6|6059.6|6059.1|320
1739383000000|2025-02-12 17:56:40|6059.85|6059.35|6060.1|6059.6|6060.1|6059.6|6059.85|6059.35|169
1739383010000|2025-02-12 17:56:50|6059.85|6059.35|6060.1|6059.6|6060.1|6059.6|6059.85|6059.35|577
1739383020000|2025-02-12 17:57:00|6059.85|6059.35|6059.85|6059.35|6059.85|6059.35|6059.85|6059.35|244
1739383030000|2025-02-12 17:57:10|6060.1|6059.6|6059.6|6059.1|6060.1|6059.6|6059.6|6059.1|230
1739383040000|2025-02-12 17:57:20|6059.85|6059.35|6060.1|6059.6|6060.35|6059.85|6059.35|6058.85|534
1739383050000|2025-02-12 17:57:30|6060.22|6059.72|6060.1|6059.6|6060.35|6059.85|6060.1|6059.6|123
1739383060000|2025-02-12 17:57:40|6060.35|6059.85|6060.35|6059.85|6060.6|6060.1|6060.1|6059.6|339
1739383070000|2025-02-12 17:57:50|6060.6|6060.1|6060.35|6059.85|6060.6|6060.1|6060.35|6059.85|241
1739383080000|2025-02-12 17:58:00|6060.6|6060.1|6060.6|6060.1|6061.1|6060.6|6060.35|6059.85|1213
1739383090000|2025-02-12 17:58:10|6060.85|6060.35|6060.85|6060.35|6060.85|6060.35|6060.85|6060.35|343
1739383100000|2025-02-12 17:58:20|6060.6|6060.1|6060.6|6060.1|6060.85|6060.35|6060.6|6060.1|336
1739383110000|2025-02-12 17:58:30|||||||||161
1739383120000|2025-02-12 17:58:40|6060.35|6059.85|6061.1|6060.6|6061.1|6060.6|6060.35|6059.85|811
1739383130000|2025-02-12 17:58:50|6062.1|6061.6|6061.35|6060.85|6062.6|6062.1|6061.35|6060.85|2801
1739383140000|2025-02-12 17:59:00|6061.1|6060.6|6062.1|6061.6|6062.1|6061.6|6061.1|6060.6|409
1739383150000|2025-02-12 17:59:10|6062.35|6061.85|6061.85|6061.35|6062.6|6062.1|6061.85|6061.35|658
1739383160000|2025-02-12 17:59:20|6062.1|6061.6|6062.1|6061.6|6062.35|6061.85|6061.85|6061.35|314
1739383170000|2025-02-12 17:59:30|6062.22|6061.72|6061.35|6060.85|6062.22|6061.72|6061.35|6060.85|472
1739383180000|2025-02-12 17:59:40|6061.6|6061.1|6061.6|6061.1|6061.85|6061.35|6061.35|6060.85|232
1739383190000|2025-02-12 17:59:50|6061.35|6060.85|6061.35|6060.85|6061.6|6061.1|6061.1|6060.6|326
1739383200000|2025-02-12 18:00:00|6061.1|6060.6|6061.35|6060.85|6061.35|6060.85|6061.1|6060.6|500
1739383210000|2025-02-12 18:00:10|6061.6|6061.1|6061.85|6061.35|6061.85|6061.35|6061.6|6061.1|149
1739383220000|2025-02-12 18:00:20|6061.6|6061.1|6061.85|6061.35|6062.35|6061.85|6061.6|6061.1|405
1739383230000|2025-02-12 18:00:30|6062.1|6061.6|6062.35|6061.85|6062.35|6061.85|6061.85|6061.35|222
1739383240000|2025-02-12 18:00:40|6062.1|6061.6|6062.85|6062.35|6062.85|6062.35|6062.1|6061.6|520
1739383250000|2025-02-12 18:00:50|6062.72|6062.22|6062.35|6061.85|6062.85|6062.35|6062.35|6061.85|321
1739383260000|2025-02-12 18:01:00|6062.1|6061.6|6061.6|6061.1|6062.1|6061.6|6061.35|6060.85|401
1739383270000|2025-02-12 18:01:10|6061.72|6061.22|6061.85|6061.35|6061.85|6061.35|6061.6|6061.1|67
1739383280000|2025-02-12 18:01:20|6061.97|6061.47|6062.1|6061.6|6062.35|6061.85|6061.97|6061.47|176
1739383290000|2025-02-12 18:01:30|6062.35|6061.85|6061.85|6061.35|6062.35|6061.85|6061.85|6061.35|166
1739383300000|2025-02-12 18:01:40|6062.1|6061.6|6061.85|6061.35|6062.1|6061.6|6061.6|6061.1|183
1739383310000|2025-02-12 18:01:50|6061.6|6061.1|6062.1|6061.6|6062.1|6061.6|6061.6|6061.1|246
1739383320000|2025-02-12 18:02:00|6061.85|6061.35|6060.35|6059.85|6062.1|6061.6|6060.35|6059.85|878
1739383330000|2025-02-12 18:02:10|6060.6|6060.1|6060.85|6060.35|6061.1|6060.6|6060.1|6059.6|461
1739383340000|2025-02-12 18:02:20|6060.6|6060.1|6061.35|6060.85|6061.6|6061.1|6060.6|6060.1|310
1739383350000|2025-02-12 18:02:30|6061.1|6060.6|6060.6|6060.1|6061.1|6060.6|6060.35|6059.85|461
1739383360000|2025-02-12 18:02:40|6060.35|6059.85|6060.22|6059.72|6060.6|6060.1|6060.1|6059.6|251
1739383370000|2025-02-12 18:02:50|6060.1|6059.6|6059.85|6059.35|6060.1|6059.6|6059.6|6059.1|376
1739383380000|2025-02-12 18:03:00|6060.1|6059.6|6060.35|6059.85|6060.35|6059.85|6060.1|6059.6|310
1739383390000|2025-02-12 18:03:10|6060.1|6059.6|6059.1|6058.6|6060.1|6059.6|6059.1|6058.6|468
1739383400000|2025-02-12 18:03:20|6058.85|6058.35|6058.1|6057.6|6059.1|6058.6|6058.1|6057.6|525
1739383410000|2025-02-12 18:03:30|6057.85|6057.35|6057.85|6057.35|6058.35|6057.85|6057.6|6057.1|527
1739383420000|2025-02-12 18:03:40|6057.6|6057.1|6057.1|6056.6|6058.1|6057.6|6057.1|6056.6|734
1739383430000|2025-02-12 18:03:50|6056.85|6056.35|6057.35|6056.85|6057.35|6056.85|6056.85|6056.35|177
1739383440000|2025-02-12 18:04:00|6057.6|6057.1|6057.1|6056.6|6057.85|6057.35|6057.1|6056.6|450
1739383450000|2025-02-12 18:04:10|6057.35|6056.85|6058.35|6057.85|6058.6|6058.1|6057.35|6056.85|395
1739383460000|2025-02-12 18:04:20|6058.1|6057.6|6057.85|6057.35|6058.1|6057.6|6057.85|6057.35|167
1739383470000|2025-02-12 18:04:30|6057.35|6056.85|6057.6|6057.1|6057.85|6057.35|6057.35|6056.85|298
1739383480000|2025-02-12 18:04:40|6057.35|6056.85|6057.6|6057.1|6057.6|6057.1|6057.35|6056.85|141
1739383490000|2025-02-12 18:04:50|6057.35|6056.85|6057.6|6057.1|6057.6|6057.1|6057.1|6056.6|207
1739383500000|2025-02-12 18:05:00|6057.35|6056.85|6058.35|6057.85|6058.85|6058.35|6057.35|6056.85|1479
1739383510000|2025-02-12 18:05:10|6058.1|6057.6|6058.35|6057.85|6058.6|6058.1|6058.1|6057.6|315
1739383520000|2025-02-12 18:05:20|6058.47|6057.97|6058.35|6057.85|6058.6|6058.1|6058.35|6057.85|272
1739383530000|2025-02-12 18:05:30|6058.6|6058.1|6058.6|6058.1|6058.6|6058.1|6058.35|6057.85|91
1739383540000|2025-02-12 18:05:40|6058.35|6057.85|6059.1|6058.6|6059.35|6058.85|6058.35|6057.85|260
1739383550000|2025-02-12 18:05:50|6059.35|6058.85|6058.35|6057.85|6059.35|6058.85|6058.35|6057.85|276
1739383560000|2025-02-12 18:06:00|6058.1|6057.6|6058.35|6057.85|6058.35|6057.85|6057.85|6057.35|381
1739383570000|2025-02-12 18:06:10|6058.1|6057.6|6057.85|6057.35|6058.1|6057.6|6057.6|6057.1|205
1739383580000|2025-02-12 18:06:20|6057.35|6056.85|6057.85|6057.35|6058.1|6057.6|6057.35|6056.85|264
1739383590000|2025-02-12 18:06:30|6057.6|6057.1|6058.1|6057.6|6058.1|6057.6|6057.6|6057.1|133
1739383600000|2025-02-12 18:06:40|6058.35|6057.85|6058.1|6057.6|6058.35|6057.85|6057.6|6057.1|350
1739383610000|2025-02-12 18:06:50|6057.85|6057.35|6058.35|6057.85|6058.35|6057.85|6057.85|6057.35|180
1739383620000|2025-02-12 18:07:00|6058.1|6057.6|6058.1|6057.6|6058.35|6057.85|6057.85|6057.35|318
1739383630000|2025-02-12 18:07:10|6057.85|6057.35|6055.85|6055.35|6058.1|6057.6|6055.6|6055.1|863
1739383640000|2025-02-12 18:07:20|6055.6|6055.1|6055.6|6055.1|6055.85|6055.35|6055.6|6055.1|298
1739383650000|2025-02-12 18:07:30|6055.35|6054.85|6054.85|6054.35|6055.6|6055.1|6054.6|6054.1|450
1739383660000|2025-02-12 18:07:40|6055.1|6054.6|6055.1|6054.6|6055.35|6054.85|6054.97|6054.47|113
1739383670000|2025-02-12 18:07:50|6054.85|6054.35|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|247
1739383680000|2025-02-12 18:08:00|6054.6|6054.1|6056.1|6055.6|6056.1|6055.6|6054.6|6054.1|627
1739383690000|2025-02-12 18:08:10|6055.85|6055.35|6056.1|6055.6|6056.1|6055.6|6055.6|6055.1|139
1739383700000|2025-02-12 18:08:20|6055.85|6055.35|6055.6|6055.1|6056.1|6055.6|6055.6|6055.1|300
1739383710000|2025-02-12 18:08:30|6055.35|6054.85|6055.1|6054.6|6055.85|6055.35|6055.1|6054.6|316
1739383720000|2025-02-12 18:08:40|6054.85|6054.35|6055.85|6055.35|6056.1|6055.6|6054.85|6054.35|161
1739383730000|2025-02-12 18:08:50|6055.6|6055.1|6056.1|6055.6|6056.1|6055.6|6055.1|6054.6|123
1739383740000|2025-02-12 18:09:00|6055.85|6055.35|6056.1|6055.6|6056.1|6055.6|6055.6|6055.1|148
1739383750000|2025-02-12 18:09:10|6055.85|6055.35|6055.6|6055.1|6055.85|6055.35|6055.6|6055.1|134
1739383760000|2025-02-12 18:09:20|6055.85|6055.35|6056.1|6055.6|6056.1|6055.6|6055.6|6055.1|120
1739383770000|2025-02-12 18:09:30|6056.35|6055.85|6055.85|6055.35|6056.35|6055.85|6055.85|6055.35|237
1739383780000|2025-02-12 18:09:40|6056.1|6055.6|6055.85|6055.35|6056.35|6055.85|6055.85|6055.35|86
1739383790000|2025-02-12 18:09:50|6056.1|6055.6|6056.35|6055.85|6056.6|6056.1|6056.1|6055.6|382
1739383800000|2025-02-12 18:10:00|6056.6|6056.1|6055.85|6055.35|6056.6|6056.1|6055.6|6055.1|288
1739383810000|2025-02-12 18:10:10|6056.1|6055.6|6054.85|6054.35|6056.1|6055.6|6054.85|6054.35|424
1739383820000|2025-02-12 18:10:20|6055.1|6054.6|6055.6|6055.1|6055.85|6055.35|6055.1|6054.6|146
1739383830000|2025-02-12 18:10:30|6055.35|6054.85|6055.47|6054.97|6055.6|6055.1|6055.1|6054.6|117
1739383840000|2025-02-12 18:10:40|6055.6|6055.1|6055.6|6055.1|6055.6|6055.1|6055.1|6054.6|129
1739383850000|2025-02-12 18:10:50|6055.35|6054.85|6055.85|6055.35|6056.1|6055.6|6054.85|6054.35|331
1739383860000|2025-02-12 18:11:00|6056.1|6055.6|6055.85|6055.35|6056.1|6055.6|6055.85|6055.35|166
1739383870000|2025-02-12 18:11:10|6055.6|6055.1|6056.1|6055.6|6056.1|6055.6|6055.6|6055.1|145
1739383880000|2025-02-12 18:11:20|6055.85|6055.35|6055.85|6055.35|6055.85|6055.35|6055.6|6055.1|65
1739383890000|2025-02-12 18:11:30|6056.1|6055.6|6055.35|6054.85|6056.1|6055.6|6055.1|6054.6|195
1739383900000|2025-02-12 18:11:40|6055.6|6055.1|6055.35|6054.85|6055.85|6055.35|6055.35|6054.85|96
1739383910000|2025-02-12 18:11:50|6055.6|6055.1|6055.85|6055.35|6055.85|6055.35|6055.35|6054.85|127
1739383920000|2025-02-12 18:12:00|6056.1|6055.6|6056.35|6055.85|6056.35|6055.85|6055.6|6055.1|267
1739383930000|2025-02-12 18:12:10|6056.6|6056.1|6056.1|6055.6|6056.6|6056.1|6056.1|6055.6|200
1739383940000|2025-02-12 18:12:20|6055.85|6055.35|6056.1|6055.6|6056.1|6055.6|6055.85|6055.35|102
1739383950000|2025-02-12 18:12:30|6056.35|6055.85|6056.35|6055.85|6056.35|6055.85|6055.6|6055.1|174
1739383960000|2025-02-12 18:12:40|6056.1|6055.6|6055.85|6055.35|6056.1|6055.6|6055.85|6055.35|104
1739383970000|2025-02-12 18:12:50|6055.97|6055.47|6056.1|6055.6|6056.1|6055.6|6055.85|6055.35|125
1739383980000|2025-02-12 18:13:00|6056.35|6055.85|6056.22|6055.72|6056.35|6055.85|6056.1|6055.6|172
1739383990000|2025-02-12 18:13:10|6056.35|6055.85|6056.1|6055.6|6056.35|6055.85|6056.1|6055.6|130
1739384000000|2025-02-12 18:13:20|6055.85|6055.35|6056.35|6055.85|6056.6|6056.1|6055.85|6055.35|147
1739384010000|2025-02-12 18:13:30|6056.1|6055.6|6056.35|6055.85|6056.35|6055.85|6056.1|6055.6|108
1739384020000|2025-02-12 18:13:40|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|6056.35|6055.85|127
1739384030000|2025-02-12 18:13:50|6056.35|6055.85|6056.35|6055.85|6056.6|6056.1|6056.1|6055.6|151
1739384040000|2025-02-12 18:14:00|6056.1|6055.6|6056.1|6055.6|6056.1|6055.6|6055.6|6055.1|236
1739384050000|2025-02-12 18:14:10|6056.35|6055.85|6055.85|6055.35|6056.6|6056.1|6055.85|6055.35|202
1739384060000|2025-02-12 18:14:20|6056.1|6055.6|6055.6|6055.1|6056.1|6055.6|6055.6|6055.1|150
1739384070000|2025-02-12 18:14:30|6055.85|6055.35|6056.6|6056.1|6056.85|6056.35|6055.85|6055.35|206
1739384080000|2025-02-12 18:14:40|6056.85|6056.35|6057.85|6057.35|6057.85|6057.35|6056.85|6056.35|319
1739384090000|2025-02-12 18:14:50|6057.6|6057.1|6057.6|6057.1|6057.85|6057.35|6057.6|6057.1|152
1739384100000|2025-02-12 18:15:00|6057.35|6056.85|6058.35|6057.85|6058.35|6057.85|6057.35|6056.85|573
1739384110000|2025-02-12 18:15:10|6058.1|6057.6|6057.6|6057.1|6058.47|6057.97|6057.35|6056.85|434
1739384120000|2025-02-12 18:15:20|6057.35|6056.85|6057.1|6056.6|6057.35|6056.85|6057.1|6056.6|203
1739384130000|2025-02-12 18:15:30|6057.35|6056.85|6057.1|6056.6|6057.6|6057.1|6057.1|6056.6|310
1739384140000|2025-02-12 18:15:40|6056.85|6056.35|6056.85|6056.35|6057.1|6056.6|6056.35|6055.85|503
1739384150000|2025-02-12 18:15:50|6057.1|6056.6|6056.6|6056.1|6057.1|6056.6|6056.6|6056.1|185
1739384160000|2025-02-12 18:16:00|6056.85|6056.35|6056.85|6056.35|6056.85|6056.35|6056.6|6056.1|114
1739384170000|2025-02-12 18:16:10|6057.1|6056.6|6056.35|6055.85|6057.1|6056.6|6056.35|6055.85|376
1739384180000|2025-02-12 18:16:20|6056.6|6056.1|6056.35|6055.85|6056.6|6056.1|6056.35|6055.85|323
1739384190000|2025-02-12 18:16:30|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|6056.35|6055.85|89
1739384200000|2025-02-12 18:16:40|6056.85|6056.35|6056.85|6056.35|6056.85|6056.35|6056.6|6056.1|303
1739384210000|2025-02-12 18:16:50|6056.6|6056.1|6056.85|6056.35|6056.85|6056.35|6056.6|6056.1|112
1739384220000|2025-02-12 18:17:00|6056.6|6056.1|6056.6|6056.1|6057.1|6056.6|6056.6|6056.1|327
1739384230000|2025-02-12 18:17:10|6056.85|6056.35|6056.6|6056.1|6056.85|6056.35|6056.35|6055.85|300
1739384240000|2025-02-12 18:17:20|6056.35|6055.85|6055.85|6055.35|6056.6|6056.1|6055.6|6055.1|185
1739384250000|2025-02-12 18:17:30|6055.6|6055.1|6054.6|6054.1|6055.85|6055.35|6054.6|6054.1|537
1739384260000|2025-02-12 18:17:40|6054.35|6053.85|6055.1|6054.6|6055.35|6054.85|6054.1|6053.6|537
1739384270000|2025-02-12 18:17:50|6054.85|6054.35|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|369
1739384280000|2025-02-12 18:18:00|6054.85|6054.35|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|157
1739384290000|2025-02-12 18:18:10|6054.85|6054.35|6055.1|6054.6|6055.1|6054.6|6054.85|6054.35|138
1739384300000|2025-02-12 18:18:20|6054.85|6054.35|6055.6|6055.1|6055.6|6055.1|6054.85|6054.35|174
1739384310000|2025-02-12 18:18:30|6055.35|6054.85|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|210
1739384320000|2025-02-12 18:18:40|6054.85|6054.35|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|179
1739384330000|2025-02-12 18:18:50|6055.1|6054.6|6055.1|6054.6|6055.1|6054.6|6054.85|6054.35|73
1739384340000|2025-02-12 18:19:00|6055.35|6054.85|6053.85|6053.35|6055.35|6054.85|6053.85|6053.35|575
1739384350000|2025-02-12 18:19:10|6054.1|6053.6|6054.35|6053.85|6054.35|6053.85|6054.1|6053.6|217
1739384360000|2025-02-12 18:19:20|6054.6|6054.1|6054.35|6053.85|6054.85|6054.35|6054.35|6053.85|99
1739384370000|2025-02-12 18:19:30|6054.1|6053.6|6054.35|6053.85|6054.35|6053.85|6054.1|6053.6|233
1739384380000|2025-02-12 18:19:40|6054.6|6054.1|6054.35|6053.85|6054.6|6054.1|6054.35|6053.85|165
1739384390000|2025-02-12 18:19:50|6054.6|6054.1|6054.35|6053.85|6054.6|6054.1|6054.35|6053.85|96
1739384400000|2025-02-12 18:20:00|6054.1|6053.6|6054.35|6053.85|6054.35|6053.85|6053.85|6053.35|316
1739384410000|2025-02-12 18:20:10|6054.6|6054.1|6055.1|6054.6|6055.35|6054.85|6054.35|6053.85|590
1739384420000|2025-02-12 18:20:20|6054.85|6054.35|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|439
1739384430000|2025-02-12 18:20:30|6055.35|6054.85|6054.85|6054.35|6055.6|6055.1|6054.85|6054.35|315
1739384440000|2025-02-12 18:20:40|6055.1|6054.6|6055.1|6054.6|6055.1|6054.6|6055.1|6054.6|111
1739384450000|2025-02-12 18:20:50|6055.35|6054.85|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|493
1739384460000|2025-02-12 18:21:00|6055.35|6054.85|6054.85|6054.35|6055.35|6054.85|6054.6|6054.1|146
1739384470000|2025-02-12 18:21:10|6053.85|6053.35|6052.85|6052.35|6054.1|6053.6|6052.85|6052.35|790
1739384480000|2025-02-12 18:21:20|6053.1|6052.6|6053.6|6053.1|6053.6|6053.1|6052.85|6052.35|273
1739384490000|2025-02-12 18:21:30|6053.35|6052.85|6053.1|6052.6|6053.35|6052.85|6052.85|6052.35|173
1739384500000|2025-02-12 18:21:40|6053.35|6052.85|6053.85|6053.35|6054.1|6053.6|6053.35|6052.85|238
1739384510000|2025-02-12 18:21:50|6054.1|6053.6|6053.85|6053.35|6054.6|6054.1|6053.85|6053.35|318
1739384520000|2025-02-12 18:22:00|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|6053.85|6053.35|211
1739384530000|2025-02-12 18:22:10|6053.85|6053.35|6053.6|6053.1|6053.85|6053.35|6053.35|6052.85|428
1739384540000|2025-02-12 18:22:20|6053.35|6052.85|6053.6|6053.1|6053.85|6053.35|6053.35|6052.85|216
1739384550000|2025-02-12 18:22:30|6053.35|6052.85|6053.6|6053.1|6053.6|6053.1|6053.35|6052.85|53
1739384560000|2025-02-12 18:22:40|||||||||7
1739384570000|2025-02-12 18:22:50|6053.35|6052.85|6053.35|6052.85|6053.6|6053.1|6053.35|6052.85|520
1739384580000|2025-02-12 18:23:00|6053.6|6053.1|6052.72|6052.22|6053.6|6053.1|6052.6|6052.1|645
1739384590000|2025-02-12 18:23:10|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|153
1739384600000|2025-02-12 18:23:20|6052.47|6051.97|6052.6|6052.1|6052.85|6052.35|6052.35|6051.85|341
1739384610000|2025-02-12 18:23:30|6052.35|6051.85|6052.6|6052.1|6052.85|6052.35|6052.1|6051.6|419
1739384620000|2025-02-12 18:23:40|6052.35|6051.85|6052.35|6051.85|6052.6|6052.1|6052.35|6051.85|225
1739384630000|2025-02-12 18:23:50|6052.6|6052.1|6053.1|6052.6|6053.35|6052.85|6052.35|6051.85|320
1739384640000|2025-02-12 18:24:00|6052.85|6052.35|6053.1|6052.6|6053.1|6052.6|6052.6|6052.1|275
1739384650000|2025-02-12 18:24:10|6052.85|6052.35|6052.85|6052.35|6053.35|6052.85|6052.85|6052.35|254
1739384660000|2025-02-12 18:24:20|6053.1|6052.6|6053.35|6052.85|6053.35|6052.85|6053.1|6052.6|84
1739384670000|2025-02-12 18:24:30|6053.6|6053.1|6053.85|6053.35|6054.1|6053.6|6053.6|6053.1|227
1739384680000|2025-02-12 18:24:40|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.85|6053.35|149
1739384690000|2025-02-12 18:24:50|6054.1|6053.6|6054.1|6053.6|6054.35|6053.85|6054.1|6053.6|271
1739384700000|2025-02-12 18:25:00|6054.35|6053.85|6054.85|6054.35|6054.85|6054.35|6054.1|6053.6|174
1739384710000|2025-02-12 18:25:10|6055.1|6054.6|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|172
1739384720000|2025-02-12 18:25:20|6054.35|6053.85|6054.35|6053.85|6054.6|6054.1|6053.85|6053.35|275
1739384730000|2025-02-12 18:25:30|6054.6|6054.1|6054.1|6053.6|6054.6|6054.1|6054.1|6053.6|256
1739384740000|2025-02-12 18:25:40|6054.35|6053.85|6054.35|6053.85|6054.6|6054.1|6054.35|6053.85|148
1739384750000|2025-02-12 18:25:50|6054.1|6053.6|6054.35|6053.85|6054.6|6054.1|6054.1|6053.6|177
1739384760000|2025-02-12 18:26:00|6054.6|6054.1|6054.85|6054.35|6054.85|6054.35|6054.6|6054.1|100
1739384770000|2025-02-12 18:26:10|6055.1|6054.6|6055.1|6054.6|6055.1|6054.6|6054.85|6054.35|201
1739384780000|2025-02-12 18:26:20|6054.85|6054.35|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|143
1739384790000|2025-02-12 18:26:30|6055.35|6054.85|6055.35|6054.85|6055.35|6054.85|6055.1|6054.6|142
1739384800000|2025-02-12 18:26:40|6055.1|6054.6|6055.35|6054.85|6055.35|6054.85|6055.1|6054.6|168
1739384810000|2025-02-12 18:26:50|6055.1|6054.6|6054.85|6054.35|6055.6|6055.1|6054.85|6054.35|368
1739384820000|2025-02-12 18:27:00|6054.6|6054.1|6055.35|6054.85|6055.35|6054.85|6054.6|6054.1|243
1739384830000|2025-02-12 18:27:10|6055.1|6054.6|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|132
1739384840000|2025-02-12 18:27:20|6055.1|6054.6|6055.6|6055.1|6055.6|6055.1|6055.1|6054.6|185
1739384850000|2025-02-12 18:27:30|6055.35|6054.85|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|139
1739384860000|2025-02-12 18:27:40|6054.6|6054.1|6053.35|6052.85|6054.6|6054.1|6052.1|6051.6|2440
1739384870000|2025-02-12 18:27:50|6053.6|6053.1|6052.1|6051.6|6053.6|6053.1|6051.35|6050.85|2238
1739384880000|2025-02-12 18:28:00|6051.85|6051.35|6050.6|6050.1|6052.35|6051.85|6048.85|6048.35|2652
1739384890000|2025-02-12 18:28:10|6050.85|6050.35|6053.6|6053.1|6053.85|6053.35|6050.1|6049.6|1411
1739384900000|2025-02-12 18:28:20|6053.35|6052.85|6053.1|6052.6|6053.6|6053.1|6052.85|6052.35|524
1739384910000|2025-02-12 18:28:30|6052.85|6052.35|6052.6|6052.1|6053.1|6052.6|6052.35|6051.85|492
1739384920000|2025-02-12 18:28:40|6052.85|6052.35|6053.85|6053.35|6054.35|6053.85|6052.85|6052.35|692
1739384930000|2025-02-12 18:28:50|6053.6|6053.1|6053.1|6052.6|6053.6|6053.1|6052.6|6052.1|447
1739384940000|2025-02-12 18:29:00|6053.35|6052.85|6053.1|6052.6|6053.6|6053.1|6053.1|6052.6|314
1739384950000|2025-02-12 18:29:10|6052.85|6052.35|6053.1|6052.6|6053.1|6052.6|6052.35|6051.85|253
1739384960000|2025-02-12 18:29:20|6053.35|6052.85|6053.35|6052.85|6053.6|6053.1|6053.35|6052.85|199
1739384970000|2025-02-12 18:29:30|6053.1|6052.6|6053.1|6052.6|6053.1|6052.6|6052.85|6052.35|99
1739384980000|2025-02-12 18:29:40|6053.35|6052.85|6053.1|6052.6|6053.35|6052.85|6052.85|6052.35|161
1739384990000|2025-02-12 18:29:50|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|150
1739385000000|2025-02-12 18:30:00|6053.1|6052.6|6052.6|6052.1|6053.1|6052.6|6052.35|6051.85|455
1739385010000|2025-02-12 18:30:10|6052.35|6051.85|6052.35|6051.85|6052.85|6052.35|6052.1|6051.6|545
1739385020000|2025-02-12 18:30:20|6052.1|6051.6|6051.85|6051.35|6052.35|6051.85|6051.85|6051.35|726
1739385030000|2025-02-12 18:30:30|6052.1|6051.6|6051.6|6051.1|6052.35|6051.85|6051.6|6051.1|728
1739385040000|2025-02-12 18:30:40|6051.85|6051.35|6053.1|6052.6|6053.35|6052.85|6051.6|6051.1|1738
1739385050000|2025-02-12 18:30:50|6053.35|6052.85|6054.6|6054.1|6054.85|6054.35|6053.1|6052.6|673
1739385060000|2025-02-12 18:31:00|6054.35|6053.85|6053.1|6052.6|6054.35|6053.85|6053.1|6052.6|629
1739385070000|2025-02-12 18:31:10|6052.85|6052.35|6052.85|6052.35|6053.1|6052.6|6052.6|6052.1|489
1739385080000|2025-02-12 18:31:20|6052.6|6052.1|6052.35|6051.85|6052.85|6052.35|6052.1|6051.6|695
1739385090000|2025-02-12 18:31:30|6052.47|6051.97|6052.35|6051.85|6052.6|6052.1|6052.35|6051.85|247
1739385100000|2025-02-12 18:31:40|6052.1|6051.6|6052.1|6051.6|6052.1|6051.6|6051.85|6051.35|279
1739385110000|2025-02-12 18:31:50|6051.85|6051.35|6052.1|6051.6|6052.1|6051.6|6051.85|6051.35|183
1739385120000|2025-02-12 18:32:00|6052.35|6051.85|6052.6|6052.1|6053.1|6052.6|6052.1|6051.6|359
1739385130000|2025-02-12 18:32:10|6053.1|6052.6|6052.6|6052.1|6053.1|6052.6|6052.6|6052.1|616
1739385140000|2025-02-12 18:32:20|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.6|6052.1|122
1739385150000|2025-02-12 18:32:30|6052.6|6052.1|6052.85|6052.35|6052.85|6052.35|6052.35|6051.85|134
1739385160000|2025-02-12 18:32:40|6052.6|6052.1|6052.6|6052.1|6052.6|6052.1|6052.35|6051.85|129
1739385170000|2025-02-12 18:32:50|6052.85|6052.35|6054.35|6053.85|6054.35|6053.85|6052.85|6052.35|430
1739385180000|2025-02-12 18:33:00|6054.1|6053.6|6053.1|6052.6|6054.1|6053.6|6052.85|6052.35|330
1739385190000|2025-02-12 18:33:10|6052.97|6052.47|6054.1|6053.6|6054.1|6053.6|6052.85|6052.35|166
1739385200000|2025-02-12 18:33:20|6054.35|6053.85|6054.1|6053.6|6054.35|6053.85|6054.1|6053.6|236
1739385210000|2025-02-12 18:33:30|6054.35|6053.85|6054.35|6053.85|6054.35|6053.85|6053.85|6053.35|178
1739385220000|2025-02-12 18:33:40|6054.1|6053.6|6054.35|6053.85|6054.35|6053.85|6054.1|6053.6|218
1739385230000|2025-02-12 18:33:50|6054.1|6053.6|6054.35|6053.85|6054.85|6054.35|6054.1|6053.6|343
1739385240000|2025-02-12 18:34:00|6054.6|6054.1|6053.6|6053.1|6054.6|6054.1|6053.6|6053.1|174
1739385250000|2025-02-12 18:34:10|6053.35|6052.85|6053.1|6052.6|6053.6|6053.1|6052.85|6052.35|272
1739385260000|2025-02-12 18:34:20|6053.35|6052.85|6053.35|6052.85|6053.35|6052.85|6053.1|6052.6|99
1739385270000|2025-02-12 18:34:30|6053.1|6052.6|6053.35|6052.85|6053.35|6052.85|6053.1|6052.6|146
1739385280000|2025-02-12 18:34:40|6053.1|6052.6|6054.1|6053.6|6054.1|6053.6|6053.1|6052.6|246
1739385290000|2025-02-12 18:34:50|6054.35|6053.85|6053.85|6053.35|6054.35|6053.85|6053.6|6053.1|240
1739385300000|2025-02-12 18:35:00|6053.6|6053.1|6052.85|6052.35|6053.6|6053.1|6052.85|6052.35|288
1739385310000|2025-02-12 18:35:10|6053.1|6052.6|6053.1|6052.6|6053.1|6052.6|6052.85|6052.35|204
1739385320000|2025-02-12 18:35:20|6053.35|6052.85|6053.1|6052.6|6053.35|6052.85|6053.1|6052.6|137
1739385330000|2025-02-12 18:35:30|6053.35|6052.85|6053.1|6052.6|6053.35|6052.85|6053.1|6052.6|85
1739385340000|2025-02-12 18:35:40|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.35|6051.85|467
1739385350000|2025-02-12 18:35:50|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.6|6052.1|138
1739385360000|2025-02-12 18:36:00|6053.35|6052.85|6053.35|6052.85|6053.6|6053.1|6053.1|6052.6|153
1739385370000|2025-02-12 18:36:10|6053.6|6053.1|6053.35|6052.85|6053.6|6053.1|6053.1|6052.6|175
1739385380000|2025-02-12 18:36:20|6053.6|6053.1|6053.85|6053.35|6053.85|6053.35|6053.35|6052.85|161
1739385390000|2025-02-12 18:36:30|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.6|6053.1|173
1739385400000|2025-02-12 18:36:40|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|6053.85|6053.35|84
1739385410000|2025-02-12 18:36:50|6054.35|6053.85|6053.6|6053.1|6054.35|6053.85|6053.35|6052.85|189
1739385420000|2025-02-12 18:37:00|6053.85|6053.35|6053.6|6053.1|6053.85|6053.35|6053.35|6052.85|183
1739385430000|2025-02-12 18:37:10|6053.85|6053.35|6053.6|6053.1|6053.85|6053.35|6053.6|6053.1|82
1739385440000|2025-02-12 18:37:20|6053.85|6053.35|6053.85|6053.35|6054.1|6053.6|6053.85|6053.35|84
1739385450000|2025-02-12 18:37:30|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.6|6053.1|126
1739385460000|2025-02-12 18:37:40|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.85|6053.35|153
1739385470000|2025-02-12 18:37:50|6054.1|6053.6|6053.35|6052.85|6054.1|6053.6|6053.1|6052.6|169
1739385480000|2025-02-12 18:38:00|6053.1|6052.6|6052.85|6052.35|6053.35|6052.85|6052.85|6052.35|92
1739385490000|2025-02-12 18:38:10|6053.1|6052.6|6053.1|6052.6|6053.35|6052.85|6053.1|6052.6|90
1739385500000|2025-02-12 18:38:20|6052.85|6052.35|6053.35|6052.85|6053.35|6052.85|6052.85|6052.35|64
1739385510000|2025-02-12 18:38:30|6053.1|6052.6|6053.35|6052.85|6053.35|6052.85|6053.1|6052.6|51
1739385520000|2025-02-12 18:38:40|6053.6|6053.1|6054.35|6053.85|6054.35|6053.85|6053.6|6053.1|120
1739385530000|2025-02-12 18:38:50|6054.1|6053.6|6054.1|6053.6|6054.35|6053.85|6054.1|6053.6|79
1739385540000|2025-02-12 18:39:00|6054.35|6053.85|6054.6|6054.1|6054.6|6054.1|6054.1|6053.6|301
1739385550000|2025-02-12 18:39:10|6054.35|6053.85|6054.35|6053.85|6054.6|6054.1|6054.1|6053.6|114
1739385560000|2025-02-12 18:39:20|6054.1|6053.6|6054.1|6053.6|6054.35|6053.85|6054.1|6053.6|71
1739385570000|2025-02-12 18:39:30|6054.35|6053.85|6054.6|6054.1|6054.6|6054.1|6054.35|6053.85|225
1739385580000|2025-02-12 18:39:40|6054.35|6053.85|6054.1|6053.6|6054.35|6053.85|6054.1|6053.6|160
1739385590000|2025-02-12 18:39:50|6053.85|6053.35|6053.85|6053.35|6054.1|6053.6|6053.6|6053.1|125
1739385600000|2025-02-12 18:40:00|6053.6|6053.1|6053.6|6053.1|6053.6|6053.1|6053.1|6052.6|227
1739385610000|2025-02-12 18:40:10|6053.35|6052.85|6053.6|6053.1|6053.6|6053.1|6053.35|6052.85|123
1739385620000|2025-02-12 18:40:20|6053.35|6052.85|6054.1|6053.6|6054.35|6053.85|6053.35|6052.85|177
1739385630000|2025-02-12 18:40:30|6053.85|6053.35|6053.1|6052.6|6053.85|6053.35|6053.1|6052.6|362
1739385640000|2025-02-12 18:40:40|6053.35|6052.85|6052.85|6052.35|6053.35|6052.85|6052.85|6052.35|107
1739385650000|2025-02-12 18:40:50|6053.1|6052.6|6053.1|6052.6|6053.1|6052.6|6052.85|6052.35|107
1739385660000|2025-02-12 18:41:00|6052.85|6052.35|6052.1|6051.6|6052.85|6052.35|6051.85|6051.35|288
1739385670000|2025-02-12 18:41:10|6051.85|6051.35|6051.6|6051.1|6052.1|6051.6|6051.6|6051.1|133
1739385680000|2025-02-12 18:41:20|6051.35|6050.85|6052.1|6051.6|6052.1|6051.6|6051.35|6050.85|371
1739385690000|2025-02-12 18:41:30|6051.85|6051.35|6051.85|6051.35|6051.85|6051.35|6051.6|6051.1|124
1739385700000|2025-02-12 18:41:40|6052.1|6051.6|6051.85|6051.35|6052.1|6051.6|6051.6|6051.1|285
1739385710000|2025-02-12 18:41:50|6051.6|6051.1|6051.35|6050.85|6051.6|6051.1|6051.1|6050.6|152
1739385720000|2025-02-12 18:42:00|6051.1|6050.6|6051.6|6051.1|6051.6|6051.1|6050.85|6050.35|571
1739385730000|2025-02-12 18:42:10|6051.35|6050.85|6051.6|6051.1|6051.85|6051.35|6051.35|6050.85|401
1739385740000|2025-02-12 18:42:20|6051.35|6050.85|6051.35|6050.85|6051.6|6051.1|6051.35|6050.85|255
1739385750000|2025-02-12 18:42:30|6051.1|6050.6|6051.35|6050.85|6051.35|6050.85|6051.1|6050.6|132
1739385760000|2025-02-12 18:42:40|6051.1|6050.6|6050.6|6050.1|6051.35|6050.85|6050.6|6050.1|129
1739385770000|2025-02-12 18:42:50|6050.35|6049.85|6050.1|6049.6|6050.35|6049.85|6049.85|6049.35|313
1739385780000|2025-02-12 18:43:00|6049.85|6049.35|6049.6|6049.1|6049.85|6049.35|6049.35|6048.85|422
1739385790000|2025-02-12 18:43:10|6049.35|6048.85|6048.85|6048.35|6049.35|6048.85|6048.85|6048.35|372
1739385800000|2025-02-12 18:43:20|6048.6|6048.1|6048.85|6048.35|6048.85|6048.35|6048.35|6047.85|380
1739385810000|2025-02-12 18:43:30|6048.6|6048.1|6049.1|6048.6|6049.35|6048.85|6048.6|6048.1|287
1739385820000|2025-02-12 18:43:40|6048.85|6048.35|6049.1|6048.6|6049.1|6048.6|6048.6|6048.1|294
1739385830000|2025-02-12 18:43:50|6048.85|6048.35|6048.35|6047.85|6048.85|6048.35|6048.1|6047.6|411
1739385840000|2025-02-12 18:44:00|6048.6|6048.1|6048.35|6047.85|6048.85|6048.35|6048.35|6047.85|259
1739385850000|2025-02-12 18:44:10|6048.6|6048.1|6047.85|6047.35|6048.6|6048.1|6047.85|6047.35|366
1739385860000|2025-02-12 18:44:20|6047.72|6047.22|6047.6|6047.1|6048.1|6047.6|6047.6|6047.1|220
1739385870000|2025-02-12 18:44:30|6047.85|6047.35|6047.35|6046.85|6047.85|6047.35|6047.35|6046.85|539
1739385880000|2025-02-12 18:44:40|6047.1|6046.6|6047.6|6047.1|6047.6|6047.1|6047.1|6046.6|367
1739385890000|2025-02-12 18:44:50|6047.35|6046.85|6047.1|6046.6|6047.35|6046.85|6046.6|6046.1|768
1739385900000|2025-02-12 18:45:00|6046.85|6046.35|6047.6|6047.1|6048.35|6047.85|6046.6|6046.1|1153
1739385910000|2025-02-12 18:45:10|6047.72|6047.22|6047.35|6046.85|6047.72|6047.22|6047.35|6046.85|356
1739385920000|2025-02-12 18:45:20|6047.6|6047.1|6047.6|6047.1|6048.1|6047.6|6047.35|6046.85|336
1739385930000|2025-02-12 18:45:30|6047.85|6047.35|6049.1|6048.6|6049.1|6048.6|6047.85|6047.35|470
1739385940000|2025-02-12 18:45:40|6048.85|6048.35|6048.85|6048.35|6049.35|6048.85|6048.85|6048.35|331
1739385950000|2025-02-12 18:45:50|6048.6|6048.1|6049.1|6048.6|6049.1|6048.6|6048.6|6048.1|324
1739385960000|2025-02-12 18:46:00|6049.35|6048.85|6049.6|6049.1|6049.85|6049.35|6049.35|6048.85|366
1739385970000|2025-02-12 18:46:10|6049.35|6048.85|6050.1|6049.6|6050.1|6049.6|6049.35|6048.85|348
1739385980000|2025-02-12 18:46:20|6049.85|6049.35|6049.85|6049.35|6050.35|6049.85|6049.6|6049.1|332
1739385990000|2025-02-12 18:46:30|6050.1|6049.6|6049.6|6049.1|6050.1|6049.6|6049.35|6048.85|466
1739386000000|2025-02-12 18:46:40|6049.35|6048.85|6049.6|6049.1|6049.6|6049.1|6048.6|6048.1|373
1739386010000|2025-02-12 18:46:50|||||||||99
1739386020000|2025-02-12 18:47:00|6049.85|6049.35|6049.6|6049.1|6049.85|6049.35|6049.35|6048.85|341
1739386030000|2025-02-12 18:47:10|6049.85|6049.35|6049.85|6049.35|6049.85|6049.35|6049.1|6048.6|134
1739386040000|2025-02-12 18:47:20|6049.35|6048.85|6049.35|6048.85|6049.6|6049.1|6049.1|6048.6|214
1739386050000|2025-02-12 18:47:30|6049.1|6048.6|6048.6|6048.1|6049.1|6048.6|6048.6|6048.1|134
1739386060000|2025-02-12 18:47:40|6048.85|6048.35|6049.35|6048.85|6049.35|6048.85|6048.85|6048.35|175
1739386070000|2025-02-12 18:47:50|6049.1|6048.6|6049.35|6048.85|6049.6|6049.1|6049.1|6048.6|183
1739386080000|2025-02-12 18:48:00|6049.6|6049.1|6049.6|6049.1|6049.85|6049.35|6049.6|6049.1|135
1739386090000|2025-02-12 18:48:10|6049.85|6049.35|6049.85|6049.35|6050.1|6049.6|6049.6|6049.1|190
1739386100000|2025-02-12 18:48:20|6049.6|6049.1|6050.35|6049.85|6050.35|6049.85|6049.35|6048.85|301
1739386110000|2025-02-12 18:48:30|6050.1|6049.6|6050.35|6049.85|6050.35|6049.85|6049.85|6049.35|339
1739386120000|2025-02-12 18:48:40|6050.1|6049.6|6050.35|6049.85|6050.35|6049.85|6050.1|6049.6|147
1739386130000|2025-02-12 18:48:50|6050.6|6050.1|6050.35|6049.85|6050.6|6050.1|6050.1|6049.6|281
1739386140000|2025-02-12 18:49:00|6050.1|6049.6|6050.35|6049.85|6050.35|6049.85|6049.85|6049.35|265
1739386150000|2025-02-12 18:49:10|6050.1|6049.6|6050.1|6049.6|6050.35|6049.85|6050.1|6049.6|162
1739386160000|2025-02-12 18:49:20|6050.35|6049.85|6049.35|6048.85|6050.35|6049.85|6049.35|6048.85|231
1739386170000|2025-02-12 18:49:30|6049.1|6048.6|6048.1|6047.6|6049.1|6048.6|6048.1|6047.6|428
1739386180000|2025-02-12 18:49:40|6047.85|6047.35|6048.1|6047.6|6048.35|6047.85|6047.85|6047.35|235
1739386190000|2025-02-12 18:49:50|6048.35|6047.85|6048.35|6047.85|6048.6|6048.1|6048.35|6047.85|198
1739386200000|2025-02-12 18:50:00|6048.1|6047.6|6048.1|6047.6|6048.1|6047.6|6047.85|6047.35|166
1739386210000|2025-02-12 18:50:10|6048.35|6047.85|6048.1|6047.6|6048.35|6047.85|6048.1|6047.6|280
1739386220000|2025-02-12 18:50:20|6048.35|6047.85|6048.35|6047.85|6048.6|6048.1|6048.1|6047.6|159
1739386230000|2025-02-12 18:50:30|6048.1|6047.6|6048.6|6048.1|6048.6|6048.1|6048.1|6047.6|286
1739386240000|2025-02-12 18:50:40|6048.47|6047.97|6048.6|6048.1|6048.6|6048.1|6048.35|6047.85|102
1739386250000|2025-02-12 18:50:50|6048.35|6047.85|6048.35|6047.85|6048.85|6048.35|6048.35|6047.85|187
1739386260000|2025-02-12 18:51:00|6048.6|6048.1|6048.6|6048.1|6048.6|6048.1|6048.35|6047.85|159
1739386270000|2025-02-12 18:51:10|6048.85|6048.35|6049.85|6049.35|6050.1|6049.6|6048.6|6048.1|433
1739386280000|2025-02-12 18:51:20|6050.1|6049.6|6049.85|6049.35|6050.35|6049.85|6049.85|6049.35|302
1739386290000|2025-02-12 18:51:30|6050.1|6049.6|6050.1|6049.6|6050.35|6049.85|6050.1|6049.6|105
1739386300000|2025-02-12 18:51:40|6050.35|6049.85|6050.35|6049.85|6050.35|6049.85|6050.1|6049.6|206
1739386310000|2025-02-12 18:51:50|6050.1|6049.6|6050.6|6050.1|6050.6|6050.1|6050.1|6049.6|90
1739386320000|2025-02-12 18:52:00|6050.85|6050.35|6050.85|6050.35|6051.1|6050.6|6050.35|6049.85|378
1739386330000|2025-02-12 18:52:10|6051.1|6050.6|6052.35|6051.85|6052.35|6051.85|6051.1|6050.6|592
1739386340000|2025-02-12 18:52:20|6052.1|6051.6|6051.35|6050.85|6052.1|6051.6|6051.1|6050.6|392
1739386350000|2025-02-12 18:52:30|||||||||161
1739386360000|2025-02-12 18:52:40|6051.6|6051.1|6051.85|6051.35|6051.85|6051.35|6051.35|6050.85|166
1739386370000|2025-02-12 18:52:50|6051.6|6051.1|6051.6|6051.1|6051.6|6051.1|6051.35|6050.85|228
1739386380000|2025-02-12 18:53:00|6051.85|6051.35|6051.6|6051.1|6052.1|6051.6|6051.6|6051.1|277
1739386390000|2025-02-12 18:53:10|6051.35|6050.85|6051.35|6050.85|6051.6|6051.1|6051.35|6050.85|157
1739386400000|2025-02-12 18:53:20|6051.6|6051.1|6051.35|6050.85|6051.85|6051.35|6051.35|6050.85|174
1739386410000|2025-02-12 18:53:30|6051.6|6051.1|6051.85|6051.35|6051.85|6051.35|6051.6|6051.1|110
1739386420000|2025-02-12 18:53:40|6051.6|6051.1|6051.35|6050.85|6051.6|6051.1|6051.35|6050.85|92
1739386430000|2025-02-12 18:53:50|6051.1|6050.6|6051.1|6050.6|6051.1|6050.6|6051.1|6050.6|139
1739386440000|2025-02-12 18:54:00|6050.85|6050.35|6051.1|6050.6|6051.1|6050.6|6050.6|6050.1|287
1739386450000|2025-02-12 18:54:10|6051.35|6050.85|6051.1|6050.6|6051.35|6050.85|6051.1|6050.6|118
1739386460000|2025-02-12 18:54:20|6051.22|6050.72|6051.1|6050.6|6051.22|6050.72|6050.85|6050.35|74
1739386470000|2025-02-12 18:54:30|6050.85|6050.35|6050.6|6050.1|6050.85|6050.35|6050.6|6050.1|137
1739386480000|2025-02-12 18:54:40|6050.35|6049.85|6050.85|6050.35|6050.85|6050.35|6050.35|6049.85|237
1739386490000|2025-02-12 18:54:50|6051.1|6050.6|6050.85|6050.35|6051.35|6050.85|6050.6|6050.1|218
1739386500000|2025-02-12 18:55:00|6050.6|6050.1|6050.85|6050.35|6050.85|6050.35|6050.6|6050.1|134
1739386510000|2025-02-12 18:55:10|6050.6|6050.1|6051.1|6050.6|6051.1|6050.6|6050.1|6049.6|290
1739386520000|2025-02-12 18:55:20|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|106
1739386530000|2025-02-12 18:55:30|6050.35|6049.85|6050.6|6050.1|6050.6|6050.1|6050.35|6049.85|237
1739386540000|2025-02-12 18:55:40|6050.72|6050.22|6050.6|6050.1|6050.85|6050.35|6050.6|6050.1|116
1739386550000|2025-02-12 18:55:50|6050.85|6050.35|6051.35|6050.85|6051.35|6050.85|6050.85|6050.35|93
1739386560000|2025-02-12 18:56:00|6051.1|6050.6|6050.6|6050.1|6051.35|6050.85|6050.6|6050.1|168
1739386570000|2025-02-12 18:56:10|6050.35|6049.85|6051.1|6050.6|6051.1|6050.6|6050.35|6049.85|203
1739386580000|2025-02-12 18:56:20|6051.35|6050.85|6051.35|6050.85|6051.6|6051.1|6051.35|6050.85|164
1739386590000|2025-02-12 18:56:30|6051.6|6051.1|6051.6|6051.1|6051.6|6051.1|6051.35|6050.85|135
1739386600000|2025-02-12 18:56:40|6051.35|6050.85|6051.85|6051.35|6051.85|6051.35|6051.35|6050.85|138
1739386610000|2025-02-12 18:56:50|6051.6|6051.1|6051.35|6050.85|6051.6|6051.1|6051.35|6050.85|99
1739386620000|2025-02-12 18:57:00|6051.6|6051.1|6051.1|6050.6|6051.6|6051.1|6050.85|6050.35|317
1739386630000|2025-02-12 18:57:10|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|94
1739386640000|2025-02-12 18:57:20|6050.6|6050.1|6050.35|6049.85|6050.72|6050.22|6050.35|6049.85|83
1739386650000|2025-02-12 18:57:30|6050.6|6050.1|6049.85|6049.35|6050.6|6050.1|6049.85|6049.35|462
1739386660000|2025-02-12 18:57:40|6049.35|6048.85|6049.35|6048.85|6049.6|6049.1|6049.1|6048.6|459
1739386670000|2025-02-12 18:57:50|6049.1|6048.6|6049.6|6049.1|6049.6|6049.1|6049.1|6048.6|252
1739386680000|2025-02-12 18:58:00|6049.35|6048.85|6049.1|6048.6|6049.6|6049.1|6048.85|6048.35|276
1739386690000|2025-02-12 18:58:10|6049.35|6048.85|6049.1|6048.6|6049.35|6048.85|6048.85|6048.35|226
1739386700000|2025-02-12 18:58:20|6048.85|6048.35|6048.85|6048.35|6049.1|6048.6|6048.85|6048.35|312
1739386710000|2025-02-12 18:58:30|6049.1|6048.6|6049.1|6048.6|6049.1|6048.6|6049.1|6048.6|99
1739386720000|2025-02-12 18:58:40|6048.85|6048.35|6048.85|6048.35|6049.1|6048.6|6048.85|6048.35|92
1739386730000|2025-02-12 18:58:50|6049.1|6048.6|6048.85|6048.35|6049.1|6048.6|6048.85|6048.35|91
1739386740000|2025-02-12 18:59:00|6049.1|6048.6|6050.1|6049.6|6050.1|6049.6|6048.85|6048.35|347
1739386750000|2025-02-12 18:59:10|6049.85|6049.35|6049.85|6049.35|6050.1|6049.6|6049.6|6049.1|188
1739386760000|2025-02-12 18:59:20|6049.6|6049.1|6049.6|6049.1|6049.85|6049.35|6049.6|6049.1|106
1739386770000|2025-02-12 18:59:30|6049.85|6049.35|6049.6|6049.1|6049.85|6049.35|6049.35|6048.85|71
1739386780000|2025-02-12 18:59:40|6049.35|6048.85|6049.35|6048.85|6049.6|6049.1|6049.35|6048.85|40
1739386790000|2025-02-12 18:59:50|6049.47|6048.97|6049.35|6048.85|6049.6|6049.1|6049.35|6048.85|113
1739386800000|2025-02-12 19:00:00|6049.6|6049.1|6048.35|6047.85|6049.6|6049.1|6048.1|6047.6|750
1739386810000|2025-02-12 19:00:10|6048.1|6047.6|6048.6|6048.1|6048.6|6048.1|6048.1|6047.6|899
1739386820000|2025-02-12 19:00:20|6048.35|6047.85|6047.85|6047.35|6048.35|6047.85|6047.35|6046.85|487
1739386830000|2025-02-12 19:00:30|6048.1|6047.6|6048.35|6047.85|6048.6|6048.1|6048.1|6047.6|258
1739386840000|2025-02-12 19:00:40|6048.6|6048.1|6048.85|6048.35|6048.85|6048.35|6048.35|6047.85|277
1739386850000|2025-02-12 19:00:50|6048.97|6048.47|6048.6|6048.1|6049.1|6048.6|6048.35|6047.85|269
1739386860000|2025-02-12 19:01:00|6048.35|6047.85|6048.85|6048.35|6048.85|6048.35|6048.1|6047.6|342
1739386870000|2025-02-12 19:01:10|6049.1|6048.6|6048.85|6048.35|6049.1|6048.6|6048.85|6048.35|442
1739386880000|2025-02-12 19:01:20|6048.6|6048.1|6048.85|6048.35|6049.1|6048.6|6048.6|6048.1|140
1739386890000|2025-02-12 19:01:30|6048.1|6047.6|6048.35|6047.85|6048.35|6047.85|6048.1|6047.6|238
1739386900000|2025-02-12 19:01:40|6048.6|6048.1|6048.6|6048.1|6048.85|6048.35|6048.35|6047.85|129
1739386910000|2025-02-12 19:01:50|6048.72|6048.22|6048.6|6048.1|6048.72|6048.22|6048.6|6048.1|108
1739386920000|2025-02-12 19:02:00|6048.35|6047.85|6048.6|6048.1|6048.85|6048.35|6048.1|6047.6|361
1739386930000|2025-02-12 19:02:10|6048.35|6047.85|6048.6|6048.1|6048.6|6048.1|6048.35|6047.85|312
1739386940000|2025-02-12 19:02:20|6048.35|6047.85|6048.35|6047.85|6048.6|6048.1|6048.35|6047.85|163
1739386950000|2025-02-12 19:02:30|6048.1|6047.6|6047.35|6046.85|6048.1|6047.6|6047.35|6046.85|320
1739386960000|2025-02-12 19:02:40|6047.1|6046.6|6047.1|6046.6|6047.1|6046.6|6047.1|6046.6|172
1739386970000|2025-02-12 19:02:50|6046.85|6046.35|6047.1|6046.6|6047.1|6046.6|6046.85|6046.35|248
1739386980000|2025-02-12 19:03:00|6046.85|6046.35|6047.6|6047.1|6047.6|6047.1|6046.85|6046.35|251
1739386990000|2025-02-12 19:03:10|6047.85|6047.35|6047.85|6047.35|6048.1|6047.6|6047.85|6047.35|264
1739387000000|2025-02-12 19:03:20|6048.1|6047.6|6048.1|6047.6|6048.1|6047.6|6047.85|6047.35|236
1739387010000|2025-02-12 19:03:30|6047.85|6047.35|6047.85|6047.35|6048.1|6047.6|6047.6|6047.1|102
1739387020000|2025-02-12 19:03:40|6048.1|6047.6|6048.6|6048.1|6048.6|6048.1|6048.1|6047.6|184
1739387030000|2025-02-12 19:03:50|6048.85|6048.35|6049.1|6048.6|6049.1|6048.6|6048.85|6048.35|261
1739387040000|2025-02-12 19:04:00|6049.35|6048.85|6048.85|6048.35|6049.6|6049.1|6048.6|6048.1|424
1739387050000|2025-02-12 19:04:10|6048.6|6048.1|6047.1|6046.6|6048.85|6048.35|6047.1|6046.6|450
1739387060000|2025-02-12 19:04:20|6046.85|6046.35|6046.1|6045.6|6047.1|6046.6|6046.1|6045.6|600
1739387070000|2025-02-12 19:04:30|6045.85|6045.35|6046.6|6046.1|6046.6|6046.1|6045.85|6045.35|276
1739387080000|2025-02-12 19:04:40|6046.35|6045.85|6045.6|6045.1|6046.35|6045.85|6045.6|6045.1|766
1739387090000|2025-02-12 19:04:50|6045.85|6045.35|6046.1|6045.6|6046.1|6045.6|6045.6|6045.1|264
1739387100000|2025-02-12 19:05:00|6045.85|6045.35|6045.6|6045.1|6045.85|6045.35|6045.6|6045.1|376
1739387110000|2025-02-12 19:05:10|6045.35|6044.85|6044.35|6043.85|6045.6|6045.1|6044.35|6043.85|524
1739387120000|2025-02-12 19:05:20|6044.6|6044.1|6043.6|6043.1|6044.6|6044.1|6043.35|6042.85|1213
1739387130000|2025-02-12 19:05:30|6043.35|6042.85|6043.6|6043.1|6043.85|6043.35|6043.35|6042.85|525
1739387140000|2025-02-12 19:05:40|6043.35|6042.85|6043.6|6043.1|6043.85|6043.35|6043.35|6042.85|340
1739387150000|2025-02-12 19:05:50|6043.85|6043.35|6044.6|6044.1|6044.6|6044.1|6043.6|6043.1|599
1739387160000|2025-02-12 19:06:00|6044.35|6043.85|6044.1|6043.6|6044.35|6043.85|6043.85|6043.35|487
1739387170000|2025-02-12 19:06:10|6044.35|6043.85|6044.1|6043.6|6044.35|6043.85|6043.85|6043.35|262
1739387180000|2025-02-12 19:06:20|6043.85|6043.35|6044.1|6043.6|6044.35|6043.85|6043.85|6043.35|349
1739387190000|2025-02-12 19:06:30|6043.85|6043.35|6043.85|6043.35|6044.1|6043.6|6043.6|6043.1|193
1739387200000|2025-02-12 19:06:40|6044.1|6043.6|6044.1|6043.6|6044.35|6043.85|6043.85|6043.35|231
1739387210000|2025-02-12 19:06:50|6043.85|6043.35|6043.35|6042.85|6043.85|6043.35|6043.35|6042.85|712
1739387220000|2025-02-12 19:07:00|6042.6|6042.1|6044.1|6043.6|6044.1|6043.6|6042.6|6042.1|1002
1739387230000|2025-02-12 19:07:10|6043.85|6043.35|6044.35|6043.85|6044.35|6043.85|6043.85|6043.35|470
1739387240000|2025-02-12 19:07:20|6044.6|6044.1|6045.6|6045.1|6045.6|6045.1|6044.6|6044.1|551
1739387250000|2025-02-12 19:07:30|6045.85|6045.35|6045.6|6045.1|6046.1|6045.6|6045.35|6044.85|434
1739387260000|2025-02-12 19:07:40|6045.85|6045.35|6046.1|6045.6|6046.35|6045.85|6045.6|6045.1|216
1739387270000|2025-02-12 19:07:50|6045.85|6045.35|6045.85|6045.35|6046.1|6045.6|6045.6|6045.1|141
1739387280000|2025-02-12 19:08:00|6045.6|6045.1|6045.6|6045.1|6045.6|6045.1|6045.35|6044.85|185
1739387290000|2025-02-12 19:08:10|6045.85|6045.35|6045.85|6045.35|6046.1|6045.6|6045.6|6045.1|149
1739387300000|2025-02-12 19:08:20|6045.6|6045.1|6045.85|6045.35|6046.1|6045.6|6045.6|6045.1|170
1739387310000|2025-02-12 19:08:30|6046.1|6045.6|6045.85|6045.35|6046.35|6045.85|6045.85|6045.35|198
1739387320000|2025-02-12 19:08:40|6046.1|6045.6|6046.35|6045.85|6046.35|6045.85|6045.85|6045.35|206
1739387330000|2025-02-12 19:08:50|6046.1|6045.6|6046.35|6045.85|6046.35|6045.85|6046.1|6045.6|173
1739387340000|2025-02-12 19:09:00|6046.1|6045.6|6046.35|6045.85|6046.6|6046.1|6046.1|6045.6|376
1739387350000|2025-02-12 19:09:10|6047.1|6046.6|6047.85|6047.35|6047.85|6047.35|6047.1|6046.6|457
1739387360000|2025-02-12 19:09:20|6047.6|6047.1|6046.6|6046.1|6047.6|6047.1|6046.6|6046.1|400
1739387370000|2025-02-12 19:09:30|6046.85|6046.35|6046.85|6046.35|6046.85|6046.35|6046.85|6046.35|93
1739387380000|2025-02-12 19:09:40|6046.6|6046.1|6046.85|6046.35|6046.85|6046.35|6046.6|6046.1|135
1739387390000|2025-02-12 19:09:50|6046.6|6046.1|6046.6|6046.1|6046.85|6046.35|6046.6|6046.1|96
1739387400000|2025-02-12 19:10:00|6046.1|6045.6|6046.35|6045.85|6046.35|6045.85|6045.85|6045.35|427
1739387410000|2025-02-12 19:10:10|6046.6|6046.1|6046.6|6046.1|6046.6|6046.1|6046.35|6045.85|174
1739387420000|2025-02-12 19:10:20|6046.35|6045.85|6046.1|6045.6|6046.35|6045.85|6046.1|6045.6|145
1739387430000|2025-02-12 19:10:30|6046.35|6045.85|6045.6|6045.1|6046.35|6045.85|6045.35|6044.85|463
1739387440000|2025-02-12 19:10:40|6045.35|6044.85|6045.6|6045.1|6045.6|6045.1|6045.35|6044.85|230
1739387450000|2025-02-12 19:10:50|6045.35|6044.85|6044.85|6044.35|6045.35|6044.85|6044.85|6044.35|297
1739387460000|2025-02-12 19:11:00|6045.1|6044.6|6045.1|6044.6|6045.1|6044.6|6044.85|6044.35|371
1739387470000|2025-02-12 19:11:10|6045.35|6044.85|6045.1|6044.6|6045.35|6044.85|6045.1|6044.6|150
1739387480000|2025-02-12 19:11:20|6045.35|6044.85|6045.85|6045.35|6045.85|6045.35|6045.35|6044.85|164
1739387490000|2025-02-12 19:11:30|6046.1|6045.6|6045.1|6044.6|6046.1|6045.6|6045.1|6044.6|167
1739387500000|2025-02-12 19:11:40|6044.85|6044.35|6045.6|6045.1|6045.6|6045.1|6044.85|6044.35|287
1739387510000|2025-02-12 19:11:50|6045.35|6044.85|6045.6|6045.1|6045.6|6045.1|6045.1|6044.6|151
1739387520000|2025-02-12 19:12:00|6045.35|6044.85|6044.85|6044.35|6045.6|6045.1|6044.6|6044.1|430
1739387530000|2025-02-12 19:12:10|6045.1|6044.6|6044.85|6044.35|6045.1|6044.6|6044.6|6044.1|151
1739387540000|2025-02-12 19:12:20|6044.6|6044.1|6044.6|6044.1|6044.6|6044.1|6044.35|6043.85|141
1739387550000|2025-02-12 19:12:30|6044.47|6043.97|6044.35|6043.85|6044.6|6044.1|6044.35|6043.85|135
1739387560000|2025-02-12 19:12:40|6044.1|6043.6|6043.1|6042.6|6044.1|6043.6|6042.85|6042.35|653
1739387570000|2025-02-12 19:12:50|6043.35|6042.85|6043.6|6043.1|6043.6|6043.1|6043.35|6042.85|321
1739387580000|2025-02-12 19:13:00|6043.85|6043.35|6043.6|6043.1|6043.85|6043.35|6043.6|6043.1|301
1739387590000|2025-02-12 19:13:10|6043.85|6043.35|6043.6|6043.1|6043.85|6043.35|6043.6|6043.1|147
1739387600000|2025-02-12 19:13:20|6043.35|6042.85|6043.35|6042.85|6043.35|6042.85|6042.6|6042.1|501
1739387610000|2025-02-12 19:13:30|6043.6|6043.1|6043.85|6043.35|6043.85|6043.35|6043.6|6043.1|325
1739387620000|2025-02-12 19:13:40|6043.6|6043.1|6044.1|6043.6|6044.1|6043.6|6043.6|6043.1|164
1739387630000|2025-02-12 19:13:50|6044.35|6043.85|6044.1|6043.6|6044.35|6043.85|6044.1|6043.6|235
1739387640000|2025-02-12 19:14:00|6044.35|6043.85|6044.1|6043.6|6044.6|6044.1|6043.85|6043.35|332
1739387650000|2025-02-12 19:14:10|6043.85|6043.35|6043.85|6043.35|6043.85|6043.35|6043.6|6043.1|151
1739387660000|2025-02-12 19:14:20|6044.1|6043.6|6044.35|6043.85|6044.35|6043.85|6043.85|6043.35|240
1739387670000|2025-02-12 19:14:30|6044.1|6043.6|6044.1|6043.6|6044.35|6043.85|6043.85|6043.35|188
1739387680000|2025-02-12 19:14:40|6043.85|6043.35|6044.35|6043.85|6044.35|6043.85|6043.85|6043.35|133
1739387690000|2025-02-12 19:14:50|6044.1|6043.6|6044.1|6043.6|6044.35|6043.85|6043.85|6043.35|162
1739387700000|2025-02-12 19:15:00|6043.85|6043.35|6043.35|6042.85|6043.85|6043.35|6043.35|6042.85|287
1739387710000|2025-02-12 19:15:10|6043.1|6042.6|6043.35|6042.85|6043.35|6042.85|6042.85|6042.35|277
1739387720000|2025-02-12 19:15:20|6043.6|6043.1|6044.35|6043.85|6044.35|6043.85|6043.35|6042.85|445
1739387730000|2025-02-12 19:15:30|6044.1|6043.6|6044.1|6043.6|6044.35|6043.85|6044.1|6043.6|91
1739387740000|2025-02-12 19:15:40|6043.85|6043.35|6043.85|6043.35|6044.1|6043.6|6043.85|6043.35|227
1739387750000|2025-02-12 19:15:50|6044.1|6043.6|6043.6|6043.1|6044.6|6044.1|6043.6|6043.1|510
1739387760000|2025-02-12 19:16:00|6043.85|6043.35|6044.1|6043.6|6044.1|6043.6|6043.6|6043.1|147
1739387770000|2025-02-12 19:16:10|6044.35|6043.85|6043.85|6043.35|6044.6|6044.1|6043.6|6043.1|222
1739387780000|2025-02-12 19:16:20|6044.1|6043.6|6044.35|6043.85|6044.6|6044.1|6044.1|6043.6|276
1739387790000|2025-02-12 19:16:30|6044.6|6044.1|6044.1|6043.6|6044.6|6044.1|6044.1|6043.6|176
1739387800000|2025-02-12 19:16:40|6044.35|6043.85|6044.1|6043.6|6044.35|6043.85|6044.1|6043.6|132
1739387810000|2025-02-12 19:16:50|6044.35|6043.85|6044.6|6044.1|6044.85|6044.35|6044.1|6043.6|322
1739387820000|2025-02-12 19:17:00|6044.85|6044.35|6044.35|6043.85|6044.85|6044.35|6043.97|6043.47|446
1739387830000|2025-02-12 19:17:10|6044.1|6043.6|6044.1|6043.6|6044.35|6043.85|6044.1|6043.6|104
1739387840000|2025-02-12 19:17:20|6043.85|6043.35|6043.85|6043.35|6044.1|6043.6|6043.85|6043.35|225
1739387850000|2025-02-12 19:17:30|6044.1|6043.6|6043.85|6043.35|6044.1|6043.6|6043.85|6043.35|122
1739387860000|2025-02-12 19:17:40|6044.1|6043.6|6044.1|6043.6|6044.35|6043.85|6043.85|6043.35|139
1739387870000|2025-02-12 19:17:50|6044.35|6043.85|6044.35|6043.85|6044.35|6043.85|6044.1|6043.6|170
1739387880000|2025-02-12 19:18:00|6044.6|6044.1|6044.35|6043.85|6044.85|6044.35|6044.35|6043.85|192
1739387890000|2025-02-12 19:18:10|6044.6|6044.1|6044.6|6044.1|6044.6|6044.1|6044.35|6043.85|156
1739387900000|2025-02-12 19:18:20|6044.35|6043.85|6044.35|6043.85|6044.35|6043.85|6044.35|6043.85|180
1739387910000|2025-02-12 19:18:30|6044.6|6044.1|6044.85|6044.35|6044.85|6044.35|6044.35|6043.85|137
1739387920000|2025-02-12 19:18:40|6044.6|6044.1|6044.1|6043.6|6044.6|6044.1|6043.85|6043.35|348
1739387930000|2025-02-12 19:18:50|6044.35|6043.85|6044.35|6043.85|6044.35|6043.85|6044.35|6043.85|97
1739387940000|2025-02-12 19:19:00|6044.1|6043.6|6044.85|6044.35|6044.85|6044.35|6044.1|6043.6|236
1739387950000|2025-02-12 19:19:10|6044.6|6044.1|6044.1|6043.6|6044.6|6044.1|6044.1|6043.6|168
1739387960000|2025-02-12 19:19:20|6044.35|6043.85|6044.6|6044.1|6044.85|6044.35|6044.35|6043.85|185
1739387970000|2025-02-12 19:19:30|6044.35|6043.85|6044.35|6043.85|6044.35|6043.85|6044.1|6043.6|103
1739387980000|2025-02-12 19:19:40|6044.1|6043.6|6044.1|6043.6|6044.35|6043.85|6044.1|6043.6|68
1739387990000|2025-02-12 19:19:50|||||||||109
1739388000000|2025-02-12 19:20:00|6044.35|6043.85|6043.6|6043.1|6044.35|6043.85|6043.6|6043.1|258
1739388010000|2025-02-12 19:20:10|6043.35|6042.85|6043.6|6043.1|6043.6|6043.1|6043.35|6042.85|183
1739388020000|2025-02-12 19:20:20|6043.85|6043.35|6044.1|6043.6|6044.1|6043.6|6043.6|6043.1|312
1739388030000|2025-02-12 19:20:30|6043.85|6043.35|6044.1|6043.6|6044.1|6043.6|6043.85|6043.35|152
1739388040000|2025-02-12 19:20:40|6044.35|6043.85|6044.6|6044.1|6044.85|6044.35|6044.1|6043.6|248
1739388050000|2025-02-12 19:20:50|6044.35|6043.85|6044.85|6044.35|6044.85|6044.35|6044.35|6043.85|107
1739388060000|2025-02-12 19:21:00|6045.1|6044.6|6045.1|6044.6|6045.6|6045.1|6045.1|6044.6|486
1739388070000|2025-02-12 19:21:10|6044.85|6044.35|6044.35|6043.85|6045.1|6044.6|6044.1|6043.6|362
1739388080000|2025-02-12 19:21:20|6044.6|6044.1|6045.1|6044.6|6045.1|6044.6|6044.6|6044.1|346
1739388090000|2025-02-12 19:21:30|6044.85|6044.35|6044.85|6044.35|6045.1|6044.6|6044.85|6044.35|208
1739388100000|2025-02-12 19:21:40|6045.1|6044.6|6045.35|6044.85|6045.35|6044.85|6044.85|6044.35|282
1739388110000|2025-02-12 19:21:50|6045.1|6044.6|6044.97|6044.47|6045.1|6044.6|6044.85|6044.35|221
1739388120000|2025-02-12 19:22:00|6044.85|6044.35|6045.1|6044.6|6045.1|6044.6|6044.85|6044.35|171
1739388130000|2025-02-12 19:22:10|6045.35|6044.85|6045.35|6044.85|6045.35|6044.85|6045.22|6044.72|112
1739388140000|2025-02-12 19:22:20|6045.6|6045.1|6045.6|6045.1|6045.85|6045.35|6045.47|6044.97|278
1739388150000|2025-02-12 19:22:30|6045.85|6045.35|6046.6|6046.1|6047.35|6046.85|6045.85|6045.35|1036
1739388160000|2025-02-12 19:22:40|6046.35|6045.85|6046.35|6045.85|6046.6|6046.1|6046.1|6045.6|267
1739388170000|2025-02-12 19:22:50|6046.1|6045.6|6047.35|6046.85|6047.35|6046.85|6045.72|6045.22|1825
1739388180000|2025-02-12 19:23:00|6047.22|6046.72|6046.85|6046.35|6047.22|6046.72|6046.6|6046.1|318
1739388190000|2025-02-12 19:23:10|6047.1|6046.6|6046.6|6046.1|6047.1|6046.6|6046.35|6045.85|364
1739388200000|2025-02-12 19:23:20|6046.85|6046.35|6046.85|6046.35|6047.1|6046.6|6046.6|6046.1|389
1739388210000|2025-02-12 19:23:30|6047.1|6046.6|6047.35|6046.85|6047.35|6046.85|6047.1|6046.6|182
1739388220000|2025-02-12 19:23:40|6047.1|6046.6|6047.35|6046.85|6047.35|6046.85|6046.85|6046.35|189
1739388230000|2025-02-12 19:23:50|6047.1|6046.6|6046.85|6046.35|6047.35|6046.85|6046.85|6046.35|272
1739388240000|2025-02-12 19:24:00|6047.1|6046.6|6047.35|6046.85|6047.35|6046.85|6046.85|6046.35|150
1739388250000|2025-02-12 19:24:10|6047.6|6047.1|6049.1|6048.6|6049.1|6048.6|6047.6|6047.1|1005
1739388260000|2025-02-12 19:24:20|6049.35|6048.85|6048.6|6048.1|6049.35|6048.85|6048.6|6048.1|308
1739388270000|2025-02-12 19:24:30|6048.35|6047.85|6048.35|6047.85|6048.6|6048.1|6048.35|6047.85|161
1739388280000|2025-02-12 19:24:40|6048.6|6048.1|6048.1|6047.6|6048.6|6048.1|6048.1|6047.6|276
1739388290000|2025-02-12 19:24:50|6047.85|6047.35|6047.6|6047.1|6048.1|6047.6|6047.6|6047.1|139
1739388300000|2025-02-12 19:25:00|6047.35|6046.85|6047.35|6046.85|6047.6|6047.1|6046.85|6046.35|676
1739388310000|2025-02-12 19:25:10|6047.1|6046.6|6047.6|6047.1|6047.6|6047.1|6047.1|6046.6|178
1739388320000|2025-02-12 19:25:20|6047.35|6046.85|6046.6|6046.1|6047.35|6046.85|6046.6|6046.1|279
1739388330000|2025-02-12 19:25:30|6046.72|6046.22|6046.6|6046.1|6046.85|6046.35|6046.35|6045.85|257
1739388340000|2025-02-12 19:25:40|6046.35|6045.85|6046.1|6045.6|6046.35|6045.85|6045.85|6045.35|240
1739388350000|2025-02-12 19:25:50|6045.85|6045.35|6045.35|6044.85|6045.85|6045.35|6045.1|6044.6|339
1739388360000|2025-02-12 19:26:00|6045.1|6044.6|6044.85|6044.35|6045.35|6044.85|6044.85|6044.35|296
1739388370000|2025-02-12 19:26:10|6044.6|6044.1|6044.6|6044.1|6044.6|6044.1|6044.35|6043.85|387
1739388380000|2025-02-12 19:26:20|6044.35|6043.85|6045.35|6044.85|6045.6|6045.1|6044.35|6043.85|237
1739388390000|2025-02-12 19:26:30|6045.6|6045.1|6045.6|6045.1|6046.1|6045.6|6045.6|6045.1|241
1739388400000|2025-02-12 19:26:40|6045.85|6045.35|6046.1|6045.6|6046.1|6045.6|6045.6|6045.1|139
1739388410000|2025-02-12 19:26:50|6046.35|6045.85|6046.6|6046.1|6046.6|6046.1|6046.1|6045.6|177
1739388420000|2025-02-12 19:27:00|6046.85|6046.35|6046.6|6046.1|6047.1|6046.6|6046.6|6046.1|206
1739388430000|2025-02-12 19:27:10|6046.85|6046.35|6047.35|6046.85|6047.6|6047.1|6046.85|6046.35|310
1739388440000|2025-02-12 19:27:20|6047.6|6047.1|6048.35|6047.85|6048.6|6048.1|6047.6|6047.1|289
1739388450000|2025-02-12 19:27:30|6048.1|6047.6|6048.1|6047.6|6048.85|6048.35|6048.1|6047.6|249
1739388460000|2025-02-12 19:27:40|6047.85|6047.35|6047.85|6047.35|6048.1|6047.6|6047.85|6047.35|114
1739388470000|2025-02-12 19:27:50|6048.1|6047.6|6048.35|6047.85|6048.35|6047.85|6048.1|6047.6|75
1739388480000|2025-02-12 19:28:00|6048.6|6048.1|6048.6|6048.1|6048.85|6048.35|6048.6|6048.1|73
1739388490000|2025-02-12 19:28:10|6048.85|6048.35|6048.35|6047.85|6049.1|6048.6|6048.35|6047.85|247
1739388500000|2025-02-12 19:28:20|6048.1|6047.6|6048.6|6048.1|6048.6|6048.1|6048.1|6047.6|216
1739388510000|2025-02-12 19:28:30|6048.35|6047.85|6048.6|6048.1|6048.6|6048.1|6048.35|6047.85|132
1739388520000|2025-02-12 19:28:40|6048.85|6048.35|6048.6|6048.1|6049.1|6048.6|6048.6|6048.1|134
1739388530000|2025-02-12 19:28:50|6048.35|6047.85|6048.35|6047.85|6048.35|6047.85|6048.1|6047.6|385
1739388540000|2025-02-12 19:29:00|6048.1|6047.6|6048.6|6048.1|6048.6|6048.1|6047.6|6047.1|275
1739388550000|2025-02-12 19:29:10|6048.85|6048.35|6049.6|6049.1|6049.6|6049.1|6048.85|6048.35|487
1739388560000|2025-02-12 19:29:20|6049.35|6048.85|6049.6|6049.1|6050.1|6049.6|6049.35|6048.85|405
1739388570000|2025-02-12 19:29:30|6049.35|6048.85|6049.1|6048.6|6049.35|6048.85|6048.72|6048.22|203
1739388580000|2025-02-12 19:29:40|6048.85|6048.35|6048.6|6048.1|6049.1|6048.6|6048.6|6048.1|212
1739388590000|2025-02-12 19:29:50|6048.35|6047.85|6047.6|6047.1|6048.35|6047.85|6047.6|6047.1|207
1739388600000|2025-02-12 19:30:00|6047.85|6047.35|6048.1|6047.6|6048.1|6047.6|6047.85|6047.35|276
1739388610000|2025-02-12 19:30:10|6048.35|6047.85|6048.6|6048.1|6049.1|6048.6|6048.35|6047.85|255
1739388620000|2025-02-12 19:30:20|6048.35|6047.85|6048.35|6047.85|6048.35|6047.85|6048.1|6047.6|183
1739388630000|2025-02-12 19:30:30|6048.1|6047.6|6048.1|6047.6|6048.1|6047.6|6047.85|6047.35|289
1739388640000|2025-02-12 19:30:40|6047.85|6047.35|6048.1|6047.6|6048.35|6047.85|6047.85|6047.35|305
1739388650000|2025-02-12 19:30:50|6048.35|6047.85|6048.1|6047.6|6048.35|6047.85|6048.1|6047.6|128
1739388660000|2025-02-12 19:31:00|6047.85|6047.35|6048.1|6047.6|6048.1|6047.6|6047.85|6047.35|232
1739388670000|2025-02-12 19:31:10|6047.85|6047.35|6048.35|6047.85|6048.35|6047.85|6047.85|6047.35|161
1739388680000|2025-02-12 19:31:20|6047.85|6047.35|6048.6|6048.1|6048.6|6048.1|6047.85|6047.35|185
1739388690000|2025-02-12 19:31:30|6048.35|6047.85|6048.85|6048.35|6048.85|6048.35|6048.35|6047.85|150
1739388700000|2025-02-12 19:31:40|6048.6|6048.1|6048.35|6047.85|6048.85|6048.35|6048.35|6047.85|192
1739388710000|2025-02-12 19:31:50|6048.6|6048.1|6049.35|6048.85|6049.35|6048.85|6048.6|6048.1|195
1739388720000|2025-02-12 19:32:00|6049.6|6049.1|6049.1|6048.6|6049.6|6049.1|6048.85|6048.35|188
1739388730000|2025-02-12 19:32:10|6049.35|6048.85|6049.35|6048.85|6049.35|6048.85|6049.1|6048.6|103
1739388740000|2025-02-12 19:32:20|6049.1|6048.6|6049.35|6048.85|6049.35|6048.85|6048.85|6048.35|103
1739388750000|2025-02-12 19:32:30|6049.6|6049.1|6049.1|6048.6|6049.6|6049.1|6049.1|6048.6|171
1739388760000|2025-02-12 19:32:40|6049.35|6048.85|6049.35|6048.85|6049.35|6048.85|6049.35|6048.85|177
1739388770000|2025-02-12 19:32:50|6049.1|6048.6|6049.6|6049.1|6049.6|6049.1|6049.1|6048.6|110
1739388780000|2025-02-12 19:33:00|6049.85|6049.35|6050.1|6049.6|6050.1|6049.6|6049.35|6048.85|240
1739388790000|2025-02-12 19:33:10|6050.35|6049.85|6050.1|6049.6|6050.35|6049.85|6049.85|6049.35|365
1739388800000|2025-02-12 19:33:20|6050.35|6049.85|6050.6|6050.1|6050.85|6050.35|6050.35|6049.85|188
1739388810000|2025-02-12 19:33:30|6050.35|6049.85|6049.85|6049.35|6050.35|6049.85|6049.85|6049.35|436
1739388820000|2025-02-12 19:33:40|6050.1|6049.6|6050.6|6050.1|6050.6|6050.1|6049.85|6049.35|227
1739388830000|2025-02-12 19:33:50|6050.35|6049.85|6050.6|6050.1|6050.6|6050.1|6050.35|6049.85|150
1739388840000|2025-02-12 19:34:00|6050.85|6050.35|6050.35|6049.85|6050.85|6050.35|6050.35|6049.85|190
1739388850000|2025-02-12 19:34:10|6050.6|6050.1|6051.1|6050.6|6051.35|6050.85|6050.6|6050.1|503
1739388860000|2025-02-12 19:34:20|6051.35|6050.85|6051.1|6050.6|6051.35|6050.85|6051.1|6050.6|315
1739388870000|2025-02-12 19:34:30|6050.85|6050.35|6051.1|6050.6|6051.35|6050.85|6050.85|6050.35|212
1739388880000|2025-02-12 19:34:40|6050.85|6050.35|6051.1|6050.6|6051.35|6050.85|6050.85|6050.35|232
1739388890000|2025-02-12 19:34:50|6050.85|6050.35|6051.1|6050.6|6051.1|6050.6|6050.6|6050.1|292
1739388900000|2025-02-12 19:35:00|6050.85|6050.35|6050.85|6050.35|6051.1|6050.6|6050.35|6049.85|299
1739388910000|2025-02-12 19:35:10|6051.1|6050.6|6051.1|6050.6|6051.6|6051.1|6050.85|6050.35|525
1739388920000|2025-02-12 19:35:20|6051.35|6050.85|6051.1|6050.6|6051.35|6050.85|6051.1|6050.6|95
1739388930000|2025-02-12 19:35:30|6050.85|6050.35|6050.85|6050.35|6051.1|6050.6|6050.85|6050.35|81
1739388940000|2025-02-12 19:35:40|6050.6|6050.1|6050.6|6050.1|6050.85|6050.35|6050.35|6049.85|309
1739388950000|2025-02-12 19:35:50|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|56
1739388960000|2025-02-12 19:36:00|6051.1|6050.6|6050.85|6050.35|6051.1|6050.6|6050.6|6050.1|119
1739388970000|2025-02-12 19:36:10|6050.6|6050.1|6050.6|6050.1|6050.6|6050.1|6050.6|6050.1|107
1739388980000|2025-02-12 19:36:20|6050.85|6050.35|6050.85|6050.35|6051.1|6050.6|6050.6|6050.1|176
1739388990000|2025-02-12 19:36:30|6051.1|6050.6|6051.1|6050.6|6051.1|6050.6|6050.6|6050.1|84
1739389000000|2025-02-12 19:36:40|6051.35|6050.85|6051.6|6051.1|6051.6|6051.1|6051.35|6050.85|183
1739389010000|2025-02-12 19:36:50|6051.85|6051.35|6051.85|6051.35|6051.85|6051.35|6051.6|6051.1|201
1739389020000|2025-02-12 19:37:00|6051.6|6051.1|6051.85|6051.35|6051.85|6051.35|6051.35|6050.85|359
1739389030000|2025-02-12 19:37:10|6052.1|6051.6|6052.6|6052.1|6052.6|6052.1|6051.85|6051.35|329
1739389040000|2025-02-12 19:37:20|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|841
1739389050000|2025-02-12 19:37:30|6052.6|6052.1|6052.6|6052.1|6052.6|6052.1|6052.6|6052.1|399
1739389060000|2025-02-12 19:37:40|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.35|6051.85|158
1739389070000|2025-02-12 19:37:50|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.6|6052.1|107
1739389080000|2025-02-12 19:38:00|6052.6|6052.1|6053.1|6052.6|6053.1|6052.6|6052.6|6052.1|213
1739389090000|2025-02-12 19:38:10|6052.85|6052.35|6052.35|6051.85|6053.1|6052.6|6052.35|6051.85|565
1739389100000|2025-02-12 19:38:20|6052.6|6052.1|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|121
1739389110000|2025-02-12 19:38:30|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|32
1739389120000|2025-02-12 19:38:40|6052.6|6052.1|6052.6|6052.1|6052.85|6052.35|6052.35|6051.85|319
1739389130000|2025-02-12 19:38:50|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|167
1739389140000|2025-02-12 19:39:00|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|123
1739389150000|2025-02-12 19:39:10|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|134
1739389160000|2025-02-12 19:39:20|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|93
1739389170000|2025-02-12 19:39:30|6052.35|6051.85|6052.35|6051.85|6052.6|6052.1|6052.35|6051.85|185
1739389180000|2025-02-12 19:39:40|6052.72|6052.22|6052.6|6052.1|6052.72|6052.22|6052.35|6051.85|382
1739389190000|2025-02-12 19:39:50|6052.35|6051.85|6052.1|6051.6|6052.35|6051.85|6052.1|6051.6|201
1739389200000|2025-02-12 19:40:00|6052.35|6051.85|6052.6|6052.1|6052.6|6052.1|6052.35|6051.85|297
1739389210000|2025-02-12 19:40:10|6052.35|6051.85|6052.6|6052.1|6052.6|6052.1|6052.35|6051.85|123
1739389220000|2025-02-12 19:40:20|6052.35|6051.85|6052.35|6051.85|6052.6|6052.1|6052.35|6051.85|72
1739389230000|2025-02-12 19:40:30|6052.1|6051.6|6052.1|6051.6|6052.1|6051.6|6052.1|6051.6|157
1739389240000|2025-02-12 19:40:40|6052.35|6051.85|6052.1|6051.6|6052.35|6051.85|6052.1|6051.6|142
1739389250000|2025-02-12 19:40:50|6051.85|6051.35|6052.1|6051.6|6052.1|6051.6|6051.85|6051.35|169
1739389260000|2025-02-12 19:41:00|6051.85|6051.35|6052.35|6051.85|6052.35|6051.85|6051.85|6051.35|255
1739389270000|2025-02-12 19:41:10|6052.1|6051.6|6052.6|6052.1|6052.6|6052.1|6052.1|6051.6|171
1739389280000|2025-02-12 19:41:20|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|244
1739389290000|2025-02-12 19:41:30|6052.6|6052.1|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|184
1739389300000|2025-02-12 19:41:40|||||||||60
1739389310000|2025-02-12 19:41:50|6052.35|6051.85|6052.6|6052.1|6052.6|6052.1|6052.35|6051.85|178
1739389320000|2025-02-12 19:42:00|||||||||242
1739389330000|2025-02-12 19:42:10|6052.35|6051.85|6052.35|6051.85|6052.6|6052.1|6052.1|6051.6|287
1739389340000|2025-02-12 19:42:20|6052.6|6052.1|6051.85|6051.35|6052.6|6052.1|6051.85|6051.35|193
1739389350000|2025-02-12 19:42:30|6051.97|6051.47|6052.35|6051.85|6052.35|6051.85|6051.85|6051.35|325
1739389360000|2025-02-12 19:42:40|||||||||73
1739389370000|2025-02-12 19:42:50|6052.1|6051.6|6052.1|6051.6|6052.1|6051.6|6052.1|6051.6|69
1739389380000|2025-02-12 19:43:00|6052.35|6051.85|6052.1|6051.6|6052.35|6051.85|6052.1|6051.6|219
1739389390000|2025-02-12 19:43:10|6051.85|6051.35|6051.85|6051.35|6051.85|6051.35|6051.6|6051.1|155
1739389400000|2025-02-12 19:43:20|6052.1|6051.6|6051.85|6051.35|6052.1|6051.6|6051.6|6051.1|268
1739389410000|2025-02-12 19:43:30|6052.1|6051.6|6052.35|6051.85|6052.35|6051.85|6051.85|6051.35|115
1739389420000|2025-02-12 19:43:40|6052.6|6052.1|6052.85|6052.35|6052.85|6052.35|6052.35|6051.85|519
1739389430000|2025-02-12 19:43:50|6052.6|6052.1|6052.85|6052.35|6052.85|6052.35|6052.6|6052.1|99
1739389440000|2025-02-12 19:44:00|6052.6|6052.1|6052.85|6052.35|6052.85|6052.35|6052.6|6052.1|161
1739389450000|2025-02-12 19:44:10|||||||||46
1739389460000|2025-02-12 19:44:20|||||||||270
1739389470000|2025-02-12 19:44:30|6052.6|6052.1|6052.6|6052.1|6052.6|6052.1|6052.6|6052.1|90
1739389480000|2025-02-12 19:44:40|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|111
1739389490000|2025-02-12 19:44:50|6052.6|6052.1|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|79
1739389500000|2025-02-12 19:45:00|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|232
1739389510000|2025-02-12 19:45:10|6052.72|6052.22|6052.6|6052.1|6052.85|6052.35|6052.6|6052.1|179
1739389520000|2025-02-12 19:45:20|6052.35|6051.85|6052.6|6052.1|6052.85|6052.35|6052.35|6051.85|137
1739389530000|2025-02-12 19:45:30|6052.85|6052.35|6052.85|6052.35|6052.85|6052.35|6052.6|6052.1|88
1739389540000|2025-02-12 19:45:40|6053.1|6052.6|6053.1|6052.6|6053.1|6052.6|6053.1|6052.6|68
1739389550000|2025-02-12 19:45:50|||||||||34
1739389560000|2025-02-12 19:46:00|6054.1|6053.6|6054.85|6054.35|6054.85|6054.35|6053.85|6053.35|2340
1739389570000|2025-02-12 19:46:10|6054.6|6054.1|6054.35|6053.85|6054.85|6054.35|6054.35|6053.85|385
1739389580000|2025-02-12 19:46:20|6054.1|6053.6|6053.35|6052.85|6054.1|6053.6|6053.35|6052.85|608
1739389590000|2025-02-12 19:46:30|6053.1|6052.6|6053.85|6053.35|6053.85|6053.35|6053.1|6052.6|233
1739389600000|2025-02-12 19:46:40|6054.1|6053.6|6054.35|6053.85|6054.35|6053.85|6054.1|6053.6|160
1739389610000|2025-02-12 19:46:50|6054.6|6054.1|6054.1|6053.6|6054.6|6054.1|6054.1|6053.6|248
1739389620000|2025-02-12 19:47:00|6054.35|6053.85|6054.35|6053.85|6054.35|6053.85|6054.1|6053.6|132
1739389630000|2025-02-12 19:47:10|6054.6|6054.1|6055.1|6054.6|6055.1|6054.6|6054.6|6054.1|307
1739389640000|2025-02-12 19:47:20|6054.85|6054.35|6054.85|6054.35|6054.85|6054.35|6054.85|6054.35|106
1739389650000|2025-02-12 19:47:30|6055.35|6054.85|6055.35|6054.85|6055.6|6055.1|6055.35|6054.85|301
1739389660000|2025-02-12 19:47:40|6055.6|6055.1|6055.35|6054.85|6056.1|6055.6|6055.35|6054.85|495
1739389670000|2025-02-12 19:47:50|6055.1|6054.6|6055.35|6054.85|6055.35|6054.85|6054.85|6054.35|285
1739389680000|2025-02-12 19:48:00|6055.22|6054.72|6055.35|6054.85|6055.6|6055.1|6055.22|6054.72|306
1739389690000|2025-02-12 19:48:10|6055.85|6055.35|6055.35|6054.85|6055.85|6055.35|6055.35|6054.85|288
1739389700000|2025-02-12 19:48:20|6055.1|6054.6|6055.85|6055.35|6055.85|6055.35|6055.1|6054.6|225
1739389710000|2025-02-12 19:48:30|6056.1|6055.6|6056.35|6055.85|6056.6|6056.1|6056.1|6055.6|399
1739389720000|2025-02-12 19:48:40|6056.1|6055.6|6056.1|6055.6|6056.1|6055.6|6055.85|6055.35|234
1739389730000|2025-02-12 19:48:50|6055.85|6055.35|6056.35|6055.85|6056.6|6056.1|6055.85|6055.35|229
1739389740000|2025-02-12 19:49:00|6056.6|6056.1|6056.85|6056.35|6056.85|6056.35|6056.35|6055.85|176
1739389750000|2025-02-12 19:49:10|6057.1|6056.6|6059.1|6058.6|6059.1|6058.6|6057.1|6056.6|1428
1739389760000|2025-02-12 19:49:20|6058.85|6058.35|6058.85|6058.35|6059.1|6058.6|6058.6|6058.1|518
1739389770000|2025-02-12 19:49:30|6058.6|6058.1|6058.85|6058.35|6058.85|6058.35|6058.6|6058.1|346
1739389780000|2025-02-12 19:49:40|6059.1|6058.6|6059.1|6058.6|6059.1|6058.6|6058.85|6058.35|204
1739389790000|2025-02-12 19:49:50|6058.85|6058.35|6058.85|6058.35|6059.35|6058.85|6058.85|6058.35|564
1739389800000|2025-02-12 19:50:00|6058.6|6058.1|6058.1|6057.6|6058.6|6058.1|6057.85|6057.35|620
1739389810000|2025-02-12 19:50:10|6057.85|6057.35|6057.6|6057.1|6057.85|6057.35|6057.35|6056.85|257
1739389820000|2025-02-12 19:50:20|6057.1|6056.6|6057.1|6056.6|6057.6|6057.1|6057.1|6056.6|722
1739389830000|2025-02-12 19:50:30|6056.85|6056.35|6056.85|6056.35|6056.85|6056.35|6056.85|6056.35|222
1739389840000|2025-02-12 19:50:40|6057.1|6056.6|6056.6|6056.1|6057.1|6056.6|6056.6|6056.1|343
1739389850000|2025-02-12 19:50:50|6056.85|6056.35|6056.35|6055.85|6056.85|6056.35|6056.35|6055.85|327
1739389860000|2025-02-12 19:51:00|6056.1|6055.6|6056.1|6055.6|6056.6|6056.1|6056.1|6055.6|381
1739389870000|2025-02-12 19:51:10|6055.85|6055.35|6055.85|6055.35|6056.35|6055.85|6055.6|6055.1|416
1739389880000|2025-02-12 19:51:20|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|745
1739389890000|2025-02-12 19:51:30|6055.35|6054.85|6056.1|6055.6|6056.1|6055.6|6055.35|6054.85|649
1739389900000|2025-02-12 19:51:40|6056.22|6055.72|6056.6|6056.1|6056.6|6056.1|6056.22|6055.72|199
1739389910000|2025-02-12 19:51:50|6056.35|6055.85|6056.6|6056.1|6056.6|6056.1|6056.35|6055.85|199
1739389920000|2025-02-12 19:52:00|6056.85|6056.35|6056.1|6055.6|6056.85|6056.35|6055.85|6055.35|381
1739389930000|2025-02-12 19:52:10|6055.85|6055.35|6056.1|6055.6|6056.1|6055.6|6055.85|6055.35|67
1739389940000|2025-02-12 19:52:20|6056.35|6055.85|6056.35|6055.85|6056.6|6056.1|6056.1|6055.6|183
1739389950000|2025-02-12 19:52:30|6056.1|6055.6|6056.35|6055.85|6056.35|6055.85|6056.1|6055.6|95
1739389960000|2025-02-12 19:52:40|6056.6|6056.1|6056.1|6055.6|6056.6|6056.1|6056.1|6055.6|119
1739389970000|2025-02-12 19:52:50|6055.85|6055.35|6056.1|6055.6|6056.1|6055.6|6055.85|6055.35|152
1739389980000|2025-02-12 19:53:00|6056.35|6055.85|6056.35|6055.85|6056.35|6055.85|6055.85|6055.35|140
1739389990000|2025-02-12 19:53:10|6056.1|6055.6|6056.35|6055.85|6056.35|6055.85|6055.85|6055.35|156
1739390000000|2025-02-12 19:53:20|6056.85|6056.35|6056.6|6056.1|6056.85|6056.35|6056.6|6056.1|357
1739390010000|2025-02-12 19:53:30|6056.35|6055.85|6056.6|6056.1|6056.6|6056.1|6056.35|6055.85|240
1739390020000|2025-02-12 19:53:40|6056.85|6056.35|6056.85|6056.35|6057.1|6056.6|6056.85|6056.35|333
1739390030000|2025-02-12 19:53:50|6057.1|6056.6|6057.1|6056.6|6057.1|6056.6|6057.1|6056.6|176
1739390040000|2025-02-12 19:54:00|6057.35|6056.85|6057.6|6057.1|6057.6|6057.1|6057.1|6056.6|142
1739390050000|2025-02-12 19:54:10|6057.35|6056.85|6057.6|6057.1|6057.6|6057.1|6057.35|6056.85|184
1739390060000|2025-02-12 19:54:20|6057.85|6057.35|6057.85|6057.35|6057.85|6057.35|6057.85|6057.35|223
1739390070000|2025-02-12 19:54:30|6057.72|6057.22|6057.6|6057.1|6057.72|6057.22|6057.35|6056.85|243
1739390080000|2025-02-12 19:54:40|||||||||122
1739390090000|2025-02-12 19:54:50|6057.85|6057.35|6057.85|6057.35|6057.85|6057.35|6057.6|6057.1|131
1739390100000|2025-02-12 19:55:00|6057.6|6057.1|6056.85|6056.35|6057.6|6057.1|6056.85|6056.35|213
1739390110000|2025-02-12 19:55:10|6057.1|6056.6|6057.6|6057.1|6057.6|6057.1|6057.1|6056.6|133
1739390120000|2025-02-12 19:55:20|6057.35|6056.85|6057.6|6057.1|6057.6|6057.1|6057.35|6056.85|180
1739390130000|2025-02-12 19:55:30|6057.35|6056.85|6058.35|6057.85|6058.35|6057.85|6057.35|6056.85|459
1739390140000|2025-02-12 19:55:40|6058.1|6057.6|6058.1|6057.6|6058.1|6057.6|6058.1|6057.6|317
1739390150000|2025-02-12 19:55:50|6057.85|6057.35|6058.1|6057.6|6058.1|6057.6|6057.85|6057.35|165
1739390160000|2025-02-12 19:56:00|6058.35|6057.85|6058.1|6057.6|6058.35|6057.85|6058.1|6057.6|278
1739390170000|2025-02-12 19:56:10|6058.22|6057.72|6058.35|6057.85|6058.35|6057.85|6058.1|6057.6|320
1739390180000|2025-02-12 19:56:20|6058.1|6057.6|6058.6|6058.1|6058.6|6058.1|6058.1|6057.6|111
1739390190000|2025-02-12 19:56:30|6058.35|6057.85|6058.1|6057.6|6058.35|6057.85|6058.1|6057.6|79
1739390200000|2025-02-12 19:56:40|6058.35|6057.85|6058.6|6058.1|6058.6|6058.1|6058.35|6057.85|182
1739390210000|2025-02-12 19:56:50|6058.35|6057.85|6058.1|6057.6|6058.6|6058.1|6058.1|6057.6|164
1739390220000|2025-02-12 19:57:00|6058.35|6057.85|6058.1|6057.6|6058.35|6057.85|6058.1|6057.6|277
1739390230000|2025-02-12 19:57:10|6058.35|6057.85|6057.85|6057.35|6058.35|6057.85|6057.85|6057.35|404
1739390240000|2025-02-12 19:57:20|6057.6|6057.1|6057.6|6057.1|6057.85|6057.35|6057.35|6056.85|240
1739390250000|2025-02-12 19:57:30|6057.35|6056.85|6057.35|6056.85|6057.6|6057.1|6057.35|6056.85|201
1739390260000|2025-02-12 19:57:40|6057.6|6057.1|6057.35|6056.85|6057.6|6057.1|6057.1|6056.6|422
1739390270000|2025-02-12 19:57:50|6057.6|6057.1|6057.35|6056.85|6057.6|6057.1|6057.35|6056.85|145
1739390280000|2025-02-12 19:58:00|6057.1|6056.6|6056.85|6056.35|6057.1|6056.6|6056.85|6056.35|232
1739390290000|2025-02-12 19:58:10|6056.6|6056.1|6056.6|6056.1|6056.85|6056.35|6056.35|6055.85|993
1739390300000|2025-02-12 19:58:20|6056.47|6055.97|6056.1|6055.6|6056.6|6056.1|6056.1|6055.6|280
1739390310000|2025-02-12 19:58:30|6056.22|6055.72|6055.6|6055.1|6056.35|6055.85|6055.6|6055.1|664
1739390320000|2025-02-12 19:58:40|6055.85|6055.35|6055.85|6055.35|6055.85|6055.35|6055.85|6055.35|220
1739390330000|2025-02-12 19:58:50|6055.6|6055.1|6056.1|6055.6|6056.1|6055.6|6055.6|6055.1|214
1739390340000|2025-02-12 19:59:00|6055.85|6055.35|6055.6|6055.1|6056.1|6055.6|6055.6|6055.1|262
1739390350000|2025-02-12 19:59:10|6055.35|6054.85|6055.35|6054.85|6055.6|6055.1|6055.35|6054.85|282
1739390360000|2025-02-12 19:59:20|6055.1|6054.6|6055.1|6054.6|6055.35|6054.85|6054.85|6054.35|276
1739390370000|2025-02-12 19:59:30|6054.85|6054.35|6055.1|6054.6|6055.1|6054.6|6054.85|6054.35|409
1739390380000|2025-02-12 19:59:40|6054.85|6054.35|6055.35|6054.85|6055.6|6055.1|6054.6|6054.1|604
1739390390000|2025-02-12 19:59:50|6055.6|6055.1|6056.35|6055.85|6056.35|6055.85|6055.35|6054.85|251
1739390400000|2025-02-12 20:00:00|6056.6|6056.1|6057.1|6056.6|6057.35|6056.85|6056.6|6056.1|933
1739390410000|2025-02-12 20:00:10|6056.85|6056.35|6056.85|6056.35|6056.85|6056.35|6056.85|6056.35|186
1739390420000|2025-02-12 20:00:20|6056.6|6056.1|6056.1|6055.6|6056.6|6056.1|6055.85|6055.35|477
1739390430000|2025-02-12 20:00:30|6055.85|6055.35|6056.6|6056.1|6056.6|6056.1|6055.85|6055.35|194
1739390440000|2025-02-12 20:00:40|6056.35|6055.85|6056.85|6056.35|6056.85|6056.35|6056.35|6055.85|272
1739390450000|2025-02-12 20:00:50|6057.1|6056.6|6057.35|6056.85|6057.35|6056.85|6057.1|6056.6|256
1739390460000|2025-02-12 20:01:00|6057.1|6056.6|6057.1|6056.6|6057.6|6057.1|6057.1|6056.6|285
1739390470000|2025-02-12 20:01:10|6056.85|6056.35|6056.6|6056.1|6056.85|6056.35|6056.6|6056.1|167
1739390480000|2025-02-12 20:01:20|6056.85|6056.35|6057.1|6056.6|6057.1|6056.6|6056.85|6056.35|105
1739390490000|2025-02-12 20:01:30|6056.85|6056.35|6056.85|6056.35|6056.85|6056.35|6056.6|6056.1|125
1739390500000|2025-02-12 20:01:40|6057.1|6056.6|6057.35|6056.85|6057.35|6056.85|6057.1|6056.6|181
1739390510000|2025-02-12 20:01:50|6057.6|6057.1|6057.35|6056.85|6057.6|6057.1|6057.35|6056.85|173
1739390520000|2025-02-12 20:02:00|6057.6|6057.1|6056.85|6056.35|6057.85|6057.35|6056.6|6056.1|438
1739390530000|2025-02-12 20:02:10|6057.1|6056.6|6056.6|6056.1|6057.1|6056.6|6056.6|6056.1|210
1739390540000|2025-02-12 20:02:20|6056.85|6056.35|6056.1|6055.6|6056.85|6056.35|6056.1|6055.6|247
1739390550000|2025-02-12 20:02:30|6056.35|6055.85|6056.6|6056.1|6056.85|6056.35|6056.1|6055.6|203
1739390560000|2025-02-12 20:02:40|6056.35|6055.85|6056.35|6055.85|6056.35|6055.85|6056.35|6055.85|128
1739390570000|2025-02-12 20:02:50|6056.1|6055.6|6056.35|6055.85|6056.6|6056.1|6056.1|6055.6|129
1739390580000|2025-02-12 20:03:00|6056.1|6055.6|6056.1|6055.6|6056.35|6055.85|6056.1|6055.6|187
1739390590000|2025-02-12 20:03:10|6056.35|6055.85|6056.35|6055.85|6056.35|6055.85|6056.1|6055.6|120
1739390600000|2025-02-12 20:03:20|6056.1|6055.6|6055.6|6055.1|6056.1|6055.6|6055.6|6055.1|316
1739390610000|2025-02-12 20:03:30|6055.85|6055.35|6055.85|6055.35|6055.85|6055.35|6055.6|6055.1|196
1739390620000|2025-02-12 20:03:40|6056.1|6055.6|6055.85|6055.35|6056.35|6055.85|6055.85|6055.35|202
1739390630000|2025-02-12 20:03:50|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6054.85|6054.35|418
1739390640000|2025-02-12 20:04:00|6054.85|6054.35|6055.1|6054.6|6055.1|6054.6|6054.6|6054.1|195
1739390650000|2025-02-12 20:04:10|6054.85|6054.35|6054.6|6054.1|6054.85|6054.35|6054.35|6053.85|396
1739390660000|2025-02-12 20:04:20|6054.35|6053.85|6055.35|6054.85|6055.6|6055.1|6054.35|6053.85|666
1739390670000|2025-02-12 20:04:30|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|241
1739390680000|2025-02-12 20:04:40|6055.35|6054.85|6055.35|6054.85|6055.35|6054.85|6055.35|6054.85|79
1739390690000|2025-02-12 20:04:50|6055.6|6055.1|6055.85|6055.35|6056.1|6055.6|6055.6|6055.1|273
1739390700000|2025-02-12 20:05:00|6055.6|6055.1|6055.85|6055.35|6056.1|6055.6|6055.6|6055.1|312
1739390710000|2025-02-12 20:05:10|6056.1|6055.6|6056.1|6055.6|6056.6|6056.1|6055.85|6055.35|457
1739390720000|2025-02-12 20:05:20|6055.85|6055.35|6056.35|6055.85|6056.35|6055.85|6055.85|6055.35|197
1739390730000|2025-02-12 20:05:30|6056.6|6056.1|6056.35|6055.85|6056.6|6056.1|6056.35|6055.85|274
1739390740000|2025-02-12 20:05:40|6056.85|6056.35|6056.35|6055.85|6056.85|6056.35|6056.35|6055.85|392
1739390750000|2025-02-12 20:05:50|6056.6|6056.1|6056.35|6055.85|6056.6|6056.1|6056.35|6055.85|108
1739390760000|2025-02-12 20:06:00|6056.1|6055.6|6055.6|6055.1|6056.1|6055.6|6055.35|6054.85|278
1739390770000|2025-02-12 20:06:10|6055.35|6054.85|6055.6|6055.1|6055.6|6055.1|6055.35|6054.85|59
1739390780000|2025-02-12 20:06:20|6055.85|6055.35|6055.72|6055.22|6055.85|6055.35|6055.6|6055.1|528
1739390790000|2025-02-12 20:06:30|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|207
1739390800000|2025-02-12 20:06:40|6055.35|6054.85|6055.35|6054.85|6055.35|6054.85|6055.1|6054.6|203
1739390810000|2025-02-12 20:06:50|6055.1|6054.6|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|115
1739390820000|2025-02-12 20:07:00|6055.1|6054.6|6055.1|6054.6|6055.1|6054.6|6055.1|6054.6|194
1739390830000|2025-02-12 20:07:10|6054.85|6054.35|6055.1|6054.6|6055.1|6054.6|6054.85|6054.35|277
1739390840000|2025-02-12 20:07:20|6054.85|6054.35|6055.1|6054.6|6055.1|6054.6|6054.85|6054.35|710
1739390850000|2025-02-12 20:07:30|||||||||240
1739390860000|2025-02-12 20:07:40|6055.35|6054.85|6055.85|6055.35|6056.1|6055.6|6055.35|6054.85|485
1739390870000|2025-02-12 20:07:50|6055.6|6055.1|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|374
1739390880000|2025-02-12 20:08:00|6055.35|6054.85|6055.1|6054.6|6055.6|6055.1|6055.1|6054.6|265
1739390890000|2025-02-12 20:08:10|6055.35|6054.85|6055.1|6054.6|6055.35|6054.85|6055.1|6054.6|138
1739390900000|2025-02-12 20:08:20|6055.35|6054.85|6055.35|6054.85|6055.6|6055.1|6055.35|6054.85|190
1739390910000|2025-02-12 20:08:30|6055.6|6055.1|6055.35|6054.85|6055.6|6055.1|6055.35|6054.85|69
1739390920000|2025-02-12 20:08:40|6055.6|6055.1|6055.6|6055.1|6055.6|6055.1|6055.6|6055.1|143
1739390930000|2025-02-12 20:08:50|6055.85|6055.35|6055.85|6055.35|6055.85|6055.35|6055.6|6055.1|128
1739390940000|2025-02-12 20:09:00|6055.6|6055.1|6055.85|6055.35|6055.85|6055.35|6055.6|6055.1|79
1739390950000|2025-02-12 20:09:10|6056.1|6055.6|6056.6|6056.1|6056.6|6056.1|6055.85|6055.35|240
1739390960000|2025-02-12 20:09:20|6056.35|6055.85|6056.35|6055.85|6056.6|6056.1|6056.35|6055.85|249
1739390970000|2025-02-12 20:09:30|6056.1|6055.6|6055.6|6055.1|6056.1|6055.6|6055.6|6055.1|341
1739390980000|2025-02-12 20:09:40|6055.35|6054.85|6055.85|6055.35|6055.85|6055.35|6055.1|6054.6|231
1739390990000|2025-02-12 20:09:50|6055.6|6055.1|6055.6|6055.1|6055.85|6055.35|6055.6|6055.1|158
1739391000000|2025-02-12 20:10:00|6055.85|6055.35|6055.85|6055.35|6055.85|6055.35|6055.6|6055.1|169
1739391010000|2025-02-12 20:10:10|6056.1|6055.6|6056.35|6055.85|6056.35|6055.85|6056.1|6055.6|252
1739391020000|2025-02-12 20:10:20|6056.6|6056.1|6056.35|6055.85|6056.85|6056.35|6056.35|6055.85|290
1739391030000|2025-02-12 20:10:30|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|197
1739391040000|2025-02-12 20:10:40|6056.35|6055.85|6056.35|6055.85|6056.6|6056.1|6056.35|6055.85|131
1739391050000|2025-02-12 20:10:50|6056.1|6055.6|6056.1|6055.6|6056.1|6055.6|6056.1|6055.6|90
1739391060000|2025-02-12 20:11:00|6055.85|6055.35|6055.85|6055.35|6055.85|6055.35|6055.85|6055.35|81
1739391070000|2025-02-12 20:11:10|6056.1|6055.6|6056.6|6056.1|6056.85|6056.35|6055.85|6055.35|305
1739391080000|2025-02-12 20:11:20|6056.85|6056.35|6056.6|6056.1|6056.85|6056.35|6056.6|6056.1|173
1739391090000|2025-02-12 20:11:30|6056.35|6055.85|6056.6|6056.1|6056.6|6056.1|6056.1|6055.6|203
1739391100000|2025-02-12 20:11:40|6056.35|6055.85|6056.6|6056.1|6056.6|6056.1|6056.35|6055.85|74
1739391110000|2025-02-12 20:11:50|6056.35|6055.85|6056.6|6056.1|6056.6|6056.1|6056.35|6055.85|208
1739391120000|2025-02-12 20:12:00|6056.85|6056.35|6057.1|6056.6|6057.1|6056.6|6056.85|6056.35|67
1739391130000|2025-02-12 20:12:10|6057.35|6056.85|6057.35|6056.85|6057.35|6056.85|6057.1|6056.6|201
1739391140000|2025-02-12 20:12:20|6057.1|6056.6|6056.85|6056.35|6057.1|6056.6|6056.85|6056.35|173
1739391150000|2025-02-12 20:12:30|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|6056.6|6056.1|135
1739391160000|2025-02-12 20:12:40|6056.85|6056.35|6056.6|6056.1|6056.85|6056.35|6056.6|6056.1|144
1739391170000|2025-02-12 20:12:50|6056.1|6055.6|6056.1|6055.6|6056.35|6055.85|6056.1|6055.6|259
1739391180000|2025-02-12 20:13:00|6055.85|6055.35|6055.35|6054.85|6055.85|6055.35|6055.1|6054.6|336
1739391190000|2025-02-12 20:13:10|6055.1|6054.6|6055.35|6054.85|6055.6|6055.1|6055.1|6054.6|401
1739391200000|2025-02-12 20:13:20|6055.6|6055.1|6054.85|6054.35|6055.6|6055.1|6054.85|6054.35|454
1739391210000|2025-02-12 20:13:30|6054.6|6054.1|6054.1|6053.6|6054.6|6054.1|6054.1|6053.6|435
1739391220000|2025-02-12 20:13:40|6054.35|6053.85|6054.6|6054.1|6054.6|6054.1|6054.35|6053.85|380
1739391230000|2025-02-12 20:13:50|6054.85|6054.35|6055.6|6055.1|6055.6|6055.1|6054.85|6054.35|224
1739391240000|2025-02-12 20:14:00|6055.35|6054.85|6055.6|6055.1|6055.6|6055.1|6055.35|6054.85|259
1739391250000|2025-02-12 20:14:10|6055.85|6055.35|6056.6|6056.1|6056.6|6056.1|6055.85|6055.35|246
1739391260000|2025-02-12 20:14:20|6056.1|6055.6|6055.85|6055.35|6056.1|6055.6|6055.85|6055.35|366
1739391270000|2025-02-12 20:14:30|6056.1|6055.6|6055.6|6055.1|6056.35|6055.85|6055.35|6054.85|246
1739391280000|2025-02-12 20:14:40|6055.85|6055.35|6055.1|6054.6|6055.85|6055.35|6055.1|6054.6|286
1739391290000|2025-02-12 20:14:50|6055.35|6054.85|6054.6|6054.1|6055.35|6054.85|6054.6|6054.1|287
1739391300000|2025-02-12 20:15:00|6054.85|6054.35|6054.35|6053.85|6054.85|6054.35|6054.1|6053.6|258
1739391310000|2025-02-12 20:15:10|6054.6|6054.1|6055.1|6054.6|6055.1|6054.6|6054.6|6054.1|229
1739391320000|2025-02-12 20:15:20|6054.85|6054.35|6054.6|6054.1|6055.1|6054.6|6054.35|6053.85|420
1739391330000|2025-02-12 20:15:30|6054.47|6053.97|6053.85|6053.35|6054.47|6053.97|6053.85|6053.35|444
1739391340000|2025-02-12 20:15:40|6054.1|6053.6|6054.1|6053.6|6054.35|6053.85|6053.85|6053.35|194
1739391350000|2025-02-12 20:15:50|6053.85|6053.35|6053.6|6053.1|6053.85|6053.35|6053.1|6052.6|386
1739391360000|2025-02-12 20:16:00|6053.85|6053.35|6053.85|6053.35|6053.85|6053.35|6053.6|6053.1|225
1739391370000|2025-02-12 20:16:10|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.6|6053.1|399
1739391380000|2025-02-12 20:16:20|6054.1|6053.6|6054.1|6053.6|6054.35|6053.85|6053.85|6053.35|423
1739391390000|2025-02-12 20:16:30|6053.85|6053.35|6053.1|6052.6|6053.85|6053.35|6053.1|6052.6|266
1739391400000|2025-02-12 20:16:40|6053.35|6052.85|6053.6|6053.1|6053.6|6053.1|6053.35|6052.85|177
1739391410000|2025-02-12 20:16:50|6053.85|6053.35|6054.1|6053.6|6054.1|6053.6|6053.85|6053.35|275
1739391420000|2025-02-12 20:17:00|6053.6|6053.1|6054.35|6053.85|6054.35|6053.85|6053.6|6053.1|225
1739391430000|2025-02-12 20:17:10|6054.1|6053.6|6054.6|6054.1|6054.6|6054.1|6053.85|6053.35|240
1739391440000|2025-02-12 20:17:20|6054.35|6053.85|6054.35|6053.85|6054.35|6053.85|6054.1|6053.6|205
1739391450000|2025-02-12 20:17:30|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|55
1739391460000|2025-02-12 20:17:40|6053.85|6053.35|6054.1|6053.6|6054.35|6053.85|6053.6|6053.1|312
1739391470000|2025-02-12 20:17:50|6054.35|6053.85|6054.1|6053.6|6054.35|6053.85|6053.85|6053.35|123
1739391480000|2025-02-12 20:18:00|6054.35|6053.85|6053.85|6053.35|6054.6|6054.1|6053.85|6053.35|239
1739391490000|2025-02-12 20:18:10|6054.1|6053.6|6054.35|6053.85|6054.85|6054.35|6054.1|6053.6|620
1739391500000|2025-02-12 20:18:20|6054.1|6053.6|6053.1|6052.6|6054.35|6053.85|6053.1|6052.6|416
1739391510000|2025-02-12 20:18:30|6053.35|6052.85|6053.85|6053.35|6054.1|6053.6|6053.35|6052.85|276
1739391520000|2025-02-12 20:18:40|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|6053.6|6053.1|136
1739391530000|2025-02-12 20:18:50|6053.85|6053.35|6053.85|6053.35|6054.35|6053.85|6053.85|6053.35|178
1739391540000|2025-02-12 20:19:00|6053.6|6053.1|6053.85|6053.35|6053.85|6053.35|6053.6|6053.1|175
1739391550000|2025-02-12 20:19:10|6053.6|6053.1|6053.1|6052.6|6053.6|6053.1|6053.1|6052.6|368
1739391560000|2025-02-12 20:19:20|6053.35|6052.85|6053.1|6052.6|6053.35|6052.85|6052.85|6052.35|252
1739391570000|2025-02-12 20:19:30|||||||||166
1739391580000|2025-02-12 20:19:40|6053.35|6052.85|6053.6|6053.1|6053.85|6053.35|6053.35|6052.85|291
1739391590000|2025-02-12 20:19:50|6053.35|6052.85|6053.85|6053.35|6053.85|6053.35|6053.35|6052.85|80
1739391600000|2025-02-12 20:20:00|6054.1|6053.6|6053.85|6053.35|6054.35|6053.85|6053.85|6053.35|230
1739391610000|2025-02-12 20:20:10|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.85|6053.35|84
1739391620000|2025-02-12 20:20:20|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.85|6053.35|140
1739391630000|2025-02-12 20:20:30|6053.6|6053.1|6054.1|6053.6|6054.1|6053.6|6053.6|6053.1|124
1739391640000|2025-02-12 20:20:40|||||||||67
1739391650000|2025-02-12 20:20:50|6053.85|6053.35|6053.85|6053.35|6053.85|6053.35|6053.6|6053.1|179
1739391660000|2025-02-12 20:21:00|6053.6|6053.1|6053.1|6052.6|6053.6|6053.1|6053.1|6052.6|371
1739391670000|2025-02-12 20:21:10|6053.35|6052.85|6053.85|6053.35|6053.85|6053.35|6053.35|6052.85|196
1739391680000|2025-02-12 20:21:20|6053.6|6053.1|6054.1|6053.6|6054.1|6053.6|6053.6|6053.1|192
1739391690000|2025-02-12 20:21:30|6053.85|6053.35|6053.85|6053.35|6053.85|6053.35|6053.85|6053.35|162
1739391700000|2025-02-12 20:21:40|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.85|6053.35|92
1739391710000|2025-02-12 20:21:50|6053.6|6053.1|6053.85|6053.35|6053.85|6053.35|6053.6|6053.1|57
1739391720000|2025-02-12 20:22:00|6053.6|6053.1|6053.6|6053.1|6053.6|6053.1|6053.6|6053.1|110
1739391730000|2025-02-12 20:22:10|6053.47|6052.97|6053.6|6053.1|6053.85|6053.35|6053.35|6052.85|181
1739391740000|2025-02-12 20:22:20|6053.35|6052.85|6053.6|6053.1|6053.6|6053.1|6053.35|6052.85|143
1739391750000|2025-02-12 20:22:30|||||||||18
1739391760000|2025-02-12 20:22:40|6053.85|6053.35|6054.1|6053.6|6054.1|6053.6|6053.85|6053.35|179
1739391770000|2025-02-12 20:22:50|6054.35|6053.85|6054.35|6053.85|6054.35|6053.85|6054.35|6053.85|162
1739391780000|2025-02-12 20:23:00|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|6053.6|6053.1|154
1739391790000|2025-02-12 20:23:10|6054.35|6053.85|6054.85|6054.35|6054.85|6054.35|6054.35|6053.85|174
1739391800000|2025-02-12 20:23:20|6054.6|6054.1|6055.1|6054.6|6055.1|6054.6|6054.6|6054.1|277
1739391810000|2025-02-12 20:23:30|6054.85|6054.35|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|188
1739391820000|2025-02-12 20:23:40|6055.1|6054.6|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|79
1739391830000|2025-02-12 20:23:50|6054.6|6054.1|6054.6|6054.1|6054.85|6054.35|6054.35|6053.85|147
1739391840000|2025-02-12 20:24:00|6054.85|6054.35|6054.35|6053.85|6054.85|6054.35|6054.1|6053.6|304
1739391850000|2025-02-12 20:24:10|6054.6|6054.1|6054.6|6054.1|6054.6|6054.1|6054.6|6054.1|61
1739391860000|2025-02-12 20:24:20|6054.35|6053.85|6054.35|6053.85|6054.35|6053.85|6054.35|6053.85|77
1739391870000|2025-02-12 20:24:30|6054.6|6054.1|6054.6|6054.1|6054.85|6054.35|6054.35|6053.85|121
1739391880000|2025-02-12 20:24:40|6054.35|6053.85|6054.1|6053.6|6054.6|6054.1|6054.1|6053.6|129
1739391890000|2025-02-12 20:24:50|6053.85|6053.35|6054.1|6053.6|6054.1|6053.6|6053.85|6053.35|108
1739391900000|2025-02-12 20:25:00|6053.97|6053.47|6053.35|6052.85|6053.97|6053.47|6053.35|6052.85|358
1739391910000|2025-02-12 20:25:10|6053.1|6052.6|6053.1|6052.6|6053.35|6052.85|6052.85|6052.35|237
1739391920000|2025-02-12 20:25:20|||||||||143
1739391930000|2025-02-12 20:25:30|6053.35|6052.85|6053.35|6052.85|6053.35|6052.85|6052.85|6052.35|277
1739391940000|2025-02-12 20:25:40|6053.6|6053.1|6053.85|6053.35|6053.85|6053.35|6053.35|6052.85|230
1739391950000|2025-02-12 20:25:50|6053.6|6053.1|6053.6|6053.1|6053.85|6053.35|6053.6|6053.1|352
1739391960000|2025-02-12 20:26:00|6053.35|6052.85|6053.6|6053.1|6053.85|6053.35|6053.35|6052.85|461
1739391970000|2025-02-12 20:26:10|6053.35|6052.85|6054.1|6053.6|6054.1|6053.6|6053.1|6052.6|245
1739391980000|2025-02-12 20:26:20|6054.6|6054.1|6055.1|6054.6|6055.1|6054.6|6054.6|6054.1|278
1739391990000|2025-02-12 20:26:30|6054.85|6054.35|6054.6|6054.1|6055.1|6054.6|6054.6|6054.1|310
1739392000000|2025-02-12 20:26:40|6054.35|6053.85|6053.85|6053.35|6054.35|6053.85|6053.85|6053.35|198
1739392010000|2025-02-12 20:26:50|6054.1|6053.6|6053.85|6053.35|6054.1|6053.6|6053.85|6053.35|194
1739392020000|2025-02-12 20:27:00|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|6053.85|6053.35|159
1739392030000|2025-02-12 20:27:10|6054.35|6053.85|6054.85|6054.35|6054.85|6054.35|6054.35|6053.85|114
1739392040000|2025-02-12 20:27:20|6054.6|6054.1|6054.35|6053.85|6054.6|6054.1|6054.35|6053.85|97
1739392050000|2025-02-12 20:27:30|6054.6|6054.1|6054.85|6054.35|6054.85|6054.35|6054.6|6054.1|66
1739392060000|2025-02-12 20:27:40|6055.1|6054.6|6054.85|6054.35|6055.1|6054.6|6054.85|6054.35|113
1739392070000|2025-02-12 20:27:50|6054.6|6054.1|6054.6|6054.1|6054.85|6054.35|6054.6|6054.1|288
1739392080000|2025-02-12 20:28:00|6054.35|6053.85|6054.6|6054.1|6054.6|6054.1|6054.35|6053.85|82
1739392090000|2025-02-12 20:28:10|6054.85|6054.35|6053.85|6053.35|6054.85|6054.35|6053.85|6053.35|213
1739392100000|2025-02-12 20:28:20|6054.1|6053.6|6054.35|6053.85|6054.35|6053.85|6054.1|6053.6|333
1739392110000|2025-02-12 20:28:30|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|6054.1|6053.6|88
1739392120000|2025-02-12 20:28:40|6053.85|6053.35|6053.1|6052.6|6053.85|6053.35|6053.1|6052.6|226
1739392130000|2025-02-12 20:28:50|6052.85|6052.35|6052.85|6052.35|6053.1|6052.6|6052.85|6052.35|175
1739392140000|2025-02-12 20:29:00|6052.6|6052.1|6051.1|6050.6|6052.6|6052.1|6051.1|6050.6|958
1739392150000|2025-02-12 20:29:10|6051.35|6050.85|6051.6|6051.1|6051.6|6051.1|6051.1|6050.6|358
1739392160000|2025-02-12 20:29:20|6051.35|6050.85|6051.35|6050.85|6051.6|6051.1|6051.35|6050.85|331
1739392170000|2025-02-12 20:29:30|6051.85|6051.35|6051.35|6050.85|6051.85|6051.35|6051.35|6050.85|414
1739392180000|2025-02-12 20:29:40|6051.1|6050.6|6050.6|6050.1|6051.35|6050.85|6050.6|6050.1|268
1739392190000|2025-02-12 20:29:50|6050.35|6049.85|6050.6|6050.1|6050.6|6050.1|6050.35|6049.85|620
1739392200000|2025-02-12 20:30:00|6050.35|6049.85|6050.6|6050.1|6050.6|6050.1|6049.85|6049.35|855
1739392210000|2025-02-12 20:30:10|6050.85|6050.35|6050.85|6050.35|6051.1|6050.6|6050.6|6050.1|371
1739392220000|2025-02-12 20:30:20|6051.1|6050.6|6051.6|6051.1|6051.85|6051.35|6051.1|6050.6|402
1739392230000|2025-02-12 20:30:30|6051.85|6051.35|6052.1|6051.6|6052.1|6051.6|6051.6|6051.1|336
1739392240000|2025-02-12 20:30:40|6052.35|6051.85|6052.35|6051.85|6052.6|6052.1|6052.1|6051.6|431
1739392250000|2025-02-12 20:30:50|6052.6|6052.1|6052.1|6051.6|6052.6|6052.1|6052.1|6051.6|246
1739392260000|2025-02-12 20:31:00|6052.35|6051.85|6051.85|6051.35|6052.35|6051.85|6051.85|6051.35|205
1739392270000|2025-02-12 20:31:10|6051.6|6051.1|6050.6|6050.1|6051.6|6051.1|6050.6|6050.1|1007
1739392280000|2025-02-12 20:31:20|6050.85|6050.35|6051.1|6050.6|6051.35|6050.85|6050.85|6050.35|367
1739392290000|2025-02-12 20:31:30|6050.85|6050.35|6050.6|6050.1|6050.85|6050.35|6050.6|6050.1|364
1739392300000|2025-02-12 20:31:40|6051.1|6050.6|6050.85|6050.35|6051.1|6050.6|6050.85|6050.35|225
1739392310000|2025-02-12 20:31:50|6051.1|6050.6|6051.1|6050.6|6051.1|6050.6|6050.85|6050.35|298
1739392320000|2025-02-12 20:32:00|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|6050.35|6049.85|303
1739392330000|2025-02-12 20:32:10|6051.1|6050.6|6051.1|6050.6|6051.35|6050.85|6050.85|6050.35|406
1739392340000|2025-02-12 20:32:20|6050.85|6050.35|6050.6|6050.1|6051.1|6050.6|6050.35|6049.85|257
1739392350000|2025-02-12 20:32:30|6050.35|6049.85|6049.85|6049.35|6050.6|6050.1|6049.85|6049.35|433
1739392360000|2025-02-12 20:32:40|6049.6|6049.1|6050.1|6049.6|6050.35|6049.85|6049.6|6049.1|388
1739392370000|2025-02-12 20:32:50|6049.85|6049.35|6050.1|6049.6|6050.1|6049.6|6049.6|6049.1|225
1739392380000|2025-02-12 20:33:00|6050.35|6049.85|6051.6|6051.1|6051.6|6051.1|6050.35|6049.85|573
1739392390000|2025-02-12 20:33:10|6051.35|6050.85|6052.1|6051.6|6052.1|6051.6|6051.35|6050.85|284
1739392400000|2025-02-12 20:33:20|6051.85|6051.35|6051.6|6051.1|6052.1|6051.6|6051.6|6051.1|189
1739392410000|2025-02-12 20:33:30|6051.35|6050.85|6051.6|6051.1|6051.6|6051.1|6051.35|6050.85|166
1739392420000|2025-02-12 20:33:40|6051.35|6050.85|6051.35|6050.85|6051.35|6050.85|6051.35|6050.85|216
1739392430000|2025-02-12 20:33:50|6051.1|6050.6|6051.35|6050.85|6051.35|6050.85|6051.1|6050.6|147
1739392440000|2025-02-12 20:34:00|6051.1|6050.6|6051.1|6050.6|6051.1|6050.6|6050.85|6050.35|281
1739392450000|2025-02-12 20:34:10|6051.35|6050.85|6051.85|6051.35|6051.85|6051.35|6051.1|6050.6|360
1739392460000|2025-02-12 20:34:20|6052.1|6051.6|6052.35|6051.85|6052.35|6051.85|6052.1|6051.6|127
1739392470000|2025-02-12 20:34:30|6052.6|6052.1|6052.6|6052.1|6052.6|6052.1|6052.35|6051.85|207
1739392480000|2025-02-12 20:34:40|6052.85|6052.35|6052.6|6052.1|6052.85|6052.35|6052.35|6051.85|524
1739392490000|2025-02-12 20:34:50|6052.35|6051.85|6052.6|6052.1|6052.6|6052.1|6052.35|6051.85|78
1739392500000|2025-02-12 20:35:00|6052.1|6051.6|6052.85|6052.35|6052.85|6052.35|6051.85|6051.35|380
1739392510000|2025-02-12 20:35:10|6052.6|6052.1|6052.35|6051.85|6052.85|6052.35|6052.35|6051.85|124
1739392520000|2025-02-12 20:35:20|6052.1|6051.6|6052.6|6052.1|6052.6|6052.1|6052.1|6051.6|166
1739392530000|2025-02-12 20:35:30|6052.35|6051.85|6052.6|6052.1|6052.6|6052.1|6052.35|6051.85|188
1739392540000|2025-02-12 20:35:40|6052.85|6052.35|6052.6|6052.1|6053.1|6052.6|6052.6|6052.1|280
1739392550000|2025-02-12 20:35:50|6052.85|6052.35|6053.1|6052.6|6053.1|6052.6|6052.85|6052.35|257
1739392560000|2025-02-12 20:36:00|6052.85|6052.35|6052.85|6052.35|6053.1|6052.6|6052.85|6052.35|73
1739392570000|2025-02-12 20:36:10|6052.6|6052.1|6052.85|6052.35|6052.85|6052.35|6052.35|6051.85|232
1739392580000|2025-02-12 20:36:20|6053.1|6052.6|6052.35|6051.85|6053.1|6052.6|6052.35|6051.85|164
1739392590000|2025-02-12 20:36:30|6052.1|6051.6|6051.85|6051.35|6052.1|6051.6|6051.85|6051.35|156
1739392600000|2025-02-12 20:36:40|6051.97|6051.47|6051.97|6051.47|6052.1|6051.6|6051.6|6051.1|115
1739392610000|2025-02-12 20:36:50|6052.1|6051.6|6051.85|6051.35|6052.1|6051.6|6051.85|6051.35|148
1739392620000|2025-02-12 20:37:00|6052.1|6051.6|6051.85|6051.35|6052.35|6051.85|6051.6|6051.1|579
1739392630000|2025-02-12 20:37:10|6052.1|6051.6|6052.1|6051.6|6052.1|6051.6|6051.85|6051.35|88
1739392640000|2025-02-12 20:37:20|6051.35|6050.85|6051.85|6051.35|6051.85|6051.35|6051.35|6050.85|356
1739392650000|2025-02-12 20:37:30|6051.6|6051.1|6051.6|6051.1|6051.85|6051.35|6051.6|6051.1|25
1739392660000|2025-02-12 20:37:40|6051.35|6050.85|6051.35|6050.85|6051.35|6050.85|6051.1|6050.6|142
1739392670000|2025-02-12 20:37:50|6051.1|6050.6|6050.85|6050.35|6051.1|6050.6|6050.85|6050.35|220
1739392680000|2025-02-12 20:38:00|6050.6|6050.1|6050.85|6050.35|6051.1|6050.6|6050.6|6050.1|341
1739392690000|2025-02-12 20:38:10|6051.1|6050.6|6051.1|6050.6|6051.6|6051.1|6050.85|6050.35|412
1739392700000|2025-02-12 20:38:20|6051.35|6050.85|6051.1|6050.6|6051.35|6050.85|6051.1|6050.6|257
1739392710000|2025-02-12 20:38:30|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|6050.85|6050.35|135
1739392720000|2025-02-12 20:38:40|6050.6|6050.1|6050.85|6050.35|6050.85|6050.35|6050.6|6050.1|270
1739392730000|2025-02-12 20:38:50|6050.6|6050.1|6050.6|6050.1|6050.85|6050.35|6050.35|6049.85|358
1739392740000|2025-02-12 20:39:00|6050.35|6049.85|6049.1|6048.6|6050.35|6049.85|6049.1|6048.6|561
1739392750000|2025-02-12 20:39:10|6049.35|6048.85|6049.6|6049.1|6049.6|6049.1|6049.35|6048.85|302
1739392760000|2025-02-12 20:39:20|6049.35|6048.85|6049.35|6048.85|6049.35|6048.85|6049.1|6048.6|208
1739392770000|2025-02-12 20:39:30|6049.1|6048.6|6049.35|6048.85|6049.6|6049.1|6049.1|6048.6|313
1739392780000|2025-02-12 20:39:40|6049.1|6048.6|6049.35|6048.85|6049.6|6049.1|6049.1|6048.6|205
1739392790000|2025-02-12 20:39:50|6049.6|6049.1|6049.6|6049.1|6049.6|6049.1|6049.6|6049.1|134
1739392800000|2025-02-12 20:40:00|6049.35|6048.85|6050.1|6049.6|6050.6|6050.1|6049.35|6048.85|402
1739392810000|2025-02-12 20:40:10|6050.35|6049.85|6050.6|6050.1|6050.6|6050.1|6050.1|6049.6|493
1739392820000|2025-02-12 20:40:20|6050.35|6049.85|6050.85|6050.35|6050.85|6050.35|6050.1|6049.6|518
1739392830000|2025-02-12 20:40:30|6051.1|6050.6|6050.6|6050.1|6051.1|6050.6|6050.6|6050.1|300
1739392840000|2025-02-12 20:40:40|6050.85|6050.35|6050.6|6050.1|6050.85|6050.35|6050.6|6050.1|157
1739392850000|2025-02-12 20:40:50|6050.35|6049.85|6051.35|6050.85|6051.35|6050.85|6050.35|6049.85|239
1739392860000|2025-02-12 20:41:00|6051.1|6050.6|6050.85|6050.35|6051.35|6050.85|6050.85|6050.35|209
1739392870000|2025-02-12 20:41:10|6050.6|6050.1|6050.85|6050.35|6050.85|6050.35|6050.6|6050.1|163
1739392880000|2025-02-12 20:41:20|6050.35|6049.85|6050.35|6049.85|6050.6|6050.1|6050.1|6049.6|234
1739392890000|2025-02-12 20:41:30|6050.1|6049.6|6049.85|6049.35|6050.1|6049.6|6049.85|6049.35|262
1739392900000|2025-02-12 20:41:40|6049.6|6049.1|6048.85|6048.35|6049.6|6049.1|6048.85|6048.35|475
1739392910000|2025-02-12 20:41:50|6048.6|6048.1|6049.1|6048.6|6049.1|6048.6|6048.35|6047.85|709
1739392920000|2025-02-12 20:42:00|6049.35|6048.85|6049.1|6048.6|6049.6|6049.1|6049.1|6048.6|565
1739392930000|2025-02-12 20:42:10|6049.35|6048.85|6049.85|6049.35|6049.85|6049.35|6049.1|6048.6|346
1739392940000|2025-02-12 20:42:20|6049.6|6049.1|6049.35|6048.85|6049.6|6049.1|6049.1|6048.6|115
1739392950000|2025-02-12 20:42:30|6049.1|6048.6|6048.6|6048.1|6049.35|6048.85|6048.6|6048.1|153
1739392960000|2025-02-12 20:42:40|6048.35|6047.85|6048.1|6047.6|6048.35|6047.85|6048.1|6047.6|236
1739392970000|2025-02-12 20:42:50|6048.35|6047.85|6048.1|6047.6|6048.35|6047.85|6048.1|6047.6|496
1739392980000|2025-02-12 20:43:00|6048.35|6047.85|6048.35|6047.85|6048.35|6047.85|6048.1|6047.6|282
1739392990000|2025-02-12 20:43:10|6048.1|6047.6|6047.85|6047.35|6048.1|6047.6|6047.85|6047.35|554
1739393000000|2025-02-12 20:43:20|6047.1|6046.6|6046.1|6045.6|6047.35|6046.85|6045.85|6045.35|1493
1739393010000|2025-02-12 20:43:30|6045.85|6045.35|6046.85|6046.35|6047.1|6046.6|6045.85|6045.35|802
1739393020000|2025-02-12 20:43:40|6047.1|6046.6|6046.6|6046.1|6047.35|6046.85|6046.6|6046.1|315
1739393030000|2025-02-12 20:43:50|6046.35|6045.85|6046.1|6045.6|6046.6|6046.1|6046.1|6045.6|287
1739393040000|2025-02-12 20:44:00|6045.85|6045.35|6046.1|6045.6|6046.35|6045.85|6045.85|6045.35|500
1739393050000|2025-02-12 20:44:10|6045.97|6045.47|6046.35|6045.85|6046.6|6046.1|6045.97|6045.47|430
1739393060000|2025-02-12 20:44:20|6046.1|6045.6|6045.1|6044.6|6046.35|6045.85|6044.85|6044.35|749
1739393070000|2025-02-12 20:44:30|6044.85|6044.35|6044.6|6044.1|6045.1|6044.6|6044.1|6043.6|727
1739393080000|2025-02-12 20:44:40|6044.85|6044.35|6045.6|6045.1|6045.6|6045.1|6044.6|6044.1|646
1739393090000|2025-02-12 20:44:50|6045.85|6045.35|6044.85|6044.35|6045.85|6045.35|6044.85|6044.35|865
1739393100000|2025-02-12 20:45:00|6045.1|6044.6|6044.6|6044.1|6045.1|6044.6|6044.35|6043.85|1020
1739393110000|2025-02-12 20:45:10|6044.85|6044.35|6045.35|6044.85|6045.6|6045.1|6044.6|6044.1|665
1739393120000|2025-02-12 20:45:20|6045.1|6044.6|6045.6|6045.1|6045.6|6045.1|6045.1|6044.6|355
1739393130000|2025-02-12 20:45:30|6045.35|6044.85|6046.1|6045.6|6046.1|6045.6|6045.35|6044.85|558
1739393140000|2025-02-12 20:45:40|6046.35|6045.85|6046.1|6045.6|6046.6|6046.1|6045.85|6045.35|685
1739393150000|2025-02-12 20:45:50|6045.85|6045.35|6045.6|6045.1|6045.85|6045.35|6045.6|6045.1|324
1739393160000|2025-02-12 20:46:00|6045.35|6044.85|6045.35|6044.85|6046.1|6045.6|6045.35|6044.85|252
1739393170000|2025-02-12 20:46:10|6045.1|6044.6|6045.85|6045.35|6046.1|6045.6|6045.1|6044.6|559
1739393180000|2025-02-12 20:46:20|6045.6|6045.1|6045.1|6044.6|6045.6|6045.1|6044.85|6044.35|336
1739393190000|2025-02-12 20:46:30|6044.85|6044.35|6044.85|6044.35|6044.85|6044.35|6044.35|6043.85|407
1739393200000|2025-02-12 20:46:40|6045.1|6044.6|6045.1|6044.6|6045.35|6044.85|6044.85|6044.35|385
1739393210000|2025-02-12 20:46:50|6044.85|6044.35|6044.85|6044.35|6045.1|6044.6|6044.85|6044.35|189
1739393220000|2025-02-12 20:47:00|6045.1|6044.6|6044.6|6044.1|6045.1|6044.6|6043.85|6043.35|834
1739393230000|2025-02-12 20:47:10|6044.35|6043.85|6044.1|6043.6|6044.6|6044.1|6043.85|6043.35|381
1739393240000|2025-02-12 20:47:20|6044.35|6043.85|6044.6|6044.1|6045.1|6044.6|6044.35|6043.85|434
1739393250000|2025-02-12 20:47:30|6044.85|6044.35|6044.85|6044.35|6045.1|6044.6|6044.6|6044.1|211
1739393260000|2025-02-12 20:47:40|6044.6|6044.1|6044.6|6044.1|6044.6|6044.1|6044.1|6043.6|239
1739393270000|2025-02-12 20:47:50|6044.35|6043.85|6045.1|6044.6|6045.1|6044.6|6044.35|6043.85|476
1739393280000|2025-02-12 20:48:00|6045.35|6044.85|6045.1|6044.6|6045.6|6045.1|6044.85|6044.35|445
1739393290000|2025-02-12 20:48:10|6045.35|6044.85|6045.35|6044.85|6045.6|6045.1|6045.1|6044.6|346
1739393300000|2025-02-12 20:48:20|6044.85|6044.35|6045.85|6045.35|6045.85|6045.35|6044.6|6044.1|443
1739393310000|2025-02-12 20:48:30|6046.1|6045.6|6045.85|6045.35|6046.35|6045.85|6045.85|6045.35|447
1739393320000|2025-02-12 20:48:40|6046.1|6045.6|6045.6|6045.1|6046.35|6045.85|6045.6|6045.1|301
1739393330000|2025-02-12 20:48:50|6045.35|6044.85|6045.6|6045.1|6045.6|6045.1|6045.35|6044.85|388
1739393340000|2025-02-12 20:49:00|6045.35|6044.85|6046.1|6045.6|6046.1|6045.6|6045.35|6044.85|379
1739393350000|2025-02-12 20:49:10|6046.35|6045.85|6046.6|6046.1|6046.85|6046.35|6045.85|6045.35|573
1739393360000|2025-02-12 20:49:20|6046.47|6045.97|6047.1|6046.6|6047.1|6046.6|6046.35|6045.85|581
1739393370000|2025-02-12 20:49:30|6046.85|6046.35|6046.35|6045.85|6046.85|6046.35|6046.35|6045.85|280
1739393380000|2025-02-12 20:49:40|6046.6|6046.1|6045.85|6045.35|6046.6|6046.1|6045.85|6045.35|230
1739393390000|2025-02-12 20:49:50|6045.6|6045.1|6046.1|6045.6|6046.1|6045.6|6045.1|6044.6|513
1739393400000|2025-02-12 20:50:00|6046.35|6045.85|6049.1|6048.6|6049.35|6048.85|6046.35|6045.85|3468
1739393410000|2025-02-12 20:50:10|6048.85|6048.35|6048.6|6048.1|6049.1|6048.6|6048.35|6047.85|1175
1739393420000|2025-02-12 20:50:20|6048.35|6047.85|6048.1|6047.6|6048.6|6048.1|6047.85|6047.35|1182
1739393430000|2025-02-12 20:50:30|6047.85|6047.35|6046.35|6045.85|6047.85|6047.35|6046.35|6045.85|1024
1739393440000|2025-02-12 20:50:40|6046.6|6046.1|6045.85|6045.35|6046.6|6046.1|6045.6|6045.1|630
1739393450000|2025-02-12 20:50:50|6046.1|6045.6|6046.1|6045.6|6046.1|6045.6|6045.85|6045.35|367
1739393460000|2025-02-12 20:51:00|6046.35|6045.85|6046.6|6046.1|6046.85|6046.35|6045.35|6044.85|1916
1739393470000|2025-02-12 20:51:10|6046.85|6046.35|6046.1|6045.6|6046.85|6046.35|6046.1|6045.6|460
1739393480000|2025-02-12 20:51:20|6045.85|6045.35|6045.35|6044.85|6045.85|6045.35|6044.85|6044.35|634
1739393490000|2025-02-12 20:51:30|6045.1|6044.6|6045.6|6045.1|6045.6|6045.1|6044.85|6044.35|414
1739393500000|2025-02-12 20:51:40|6045.85|6045.35|6045.85|6045.35|6046.1|6045.6|6045.6|6045.1|240
1739393510000|2025-02-12 20:51:50|6046.1|6045.6|6045.6|6045.1|6046.1|6045.6|6045.6|6045.1|235
1739393520000|2025-02-12 20:52:00|6045.35|6044.85|6045.6|6045.1|6045.6|6045.1|6044.85|6044.35|556
1739393530000|2025-02-12 20:52:10|6045.1|6044.6|6044.85|6044.35|6045.35|6044.85|6044.85|6044.35|202
1739393540000|2025-02-12 20:52:20|6044.6|6044.1|6044.35|6043.85|6045.1|6044.6|6044.35|6043.85|640
1739393550000|2025-02-12 20:52:30|6044.6|6044.1|6044.85|6044.35|6044.85|6044.35|6044.35|6043.85|342
1739393560000|2025-02-12 20:52:40|6044.6|6044.1|6044.85|6044.35|6044.85|6044.35|6044.6|6044.1|300
1739393570000|2025-02-12 20:52:50|6044.6|6044.1|6044.6|6044.1|6044.85|6044.35|6044.6|6044.1|392
1739393580000|2025-02-12 20:53:00|6044.35|6043.85|6044.35|6043.85|6044.35|6043.85|6043.6|6043.1|848
1739393590000|2025-02-12 20:53:10|6044.6|6044.1|6045.1|6044.6|6045.1|6044.6|6044.6|6044.1|372
1739393600000|2025-02-12 20:53:20|6044.85|6044.35|6044.6|6044.1|6045.1|6044.6|6044.6|6044.1|486
1739393610000|2025-02-12 20:53:30|6044.35|6043.85|6044.35|6043.85|6044.6|6044.1|6044.35|6043.85|387
1739393620000|2025-02-12 20:53:40|6043.85|6043.35|6043.1|6042.6|6044.1|6043.6|6043.1|6042.6|1053
1739393630000|2025-02-12 20:53:50|6043.35|6042.85|6045.1|6044.6|6045.1|6044.6|6043.1|6042.6|2104
1739393640000|2025-02-12 20:54:00|6044.85|6044.35|6044.85|6044.35|6045.1|6044.6|6044.6|6044.1|762
1739393650000|2025-02-12 20:54:10|6044.97|6044.47|6046.35|6045.85|6047.1|6046.6|6044.97|6044.47|1945
1739393660000|2025-02-12 20:54:20|6046.1|6045.6|6046.1|6045.6|6046.1|6045.6|6045.85|6045.35|444
1739393670000|2025-02-12 20:54:30|6045.85|6045.35|6047.1|6046.6|6047.35|6046.85|6045.85|6045.35|1111
1739393680000|2025-02-12 20:54:40|6047.35|6046.85|6047.35|6046.85|6048.35|6047.85|6046.6|6046.1|1828
1739393690000|2025-02-12 20:54:50|6047.1|6046.6|6047.6|6047.1|6047.6|6047.1|6046.6|6046.1|867
1739393700000|2025-02-12 20:55:00|6049.1|6048.6|6050.1|6049.6|6050.35|6049.85|6049.1|6048.6|2329
1739393710000|2025-02-12 20:55:10|6050.35|6049.85|6050.35|6049.85|6050.35|6049.85|6049.6|6049.1|1397
1739393720000|2025-02-12 20:55:20|6050.6|6050.1|6050.1|6049.6|6050.6|6050.1|6049.85|6049.35|1336
1739393730000|2025-02-12 20:55:30|6050.35|6049.85|6050.1|6049.6|6050.35|6049.85|6049.85|6049.35|543
1739393740000|2025-02-12 20:55:40|6050.35|6049.85|6050.6|6050.1|6050.6|6050.1|6049.85|6049.35|444
1739393750000|2025-02-12 20:55:50|6051.1|6050.6|6050.6|6050.1|6051.1|6050.6|6050.35|6049.85|3813
1739393760000|2025-02-12 20:56:00|6050.85|6050.35|6049.6|6049.1|6050.85|6050.35|6049.35|6048.85|1181
1739393770000|2025-02-12 20:56:10|6049.85|6049.35|6049.85|6049.35|6049.85|6049.35|6049.6|6049.1|493
1739393780000|2025-02-12 20:56:20|6049.6|6049.1|6048.85|6048.35|6049.85|6049.35|6048.85|6048.35|689
1739393790000|2025-02-12 20:56:30|6049.1|6048.6|6049.35|6048.85|6049.35|6048.85|6048.6|6048.1|581
1739393800000|2025-02-12 20:56:40|6049.1|6048.6|6049.35|6048.85|6049.6|6049.1|6048.6|6048.1|473
1739393810000|2025-02-12 20:56:50|6049.1|6048.6|6049.1|6048.6|6049.35|6048.85|6048.85|6048.35|415
1739393820000|2025-02-12 20:57:00|6048.6|6048.1|6048.1|6047.6|6048.85|6048.35|6047.85|6047.35|1066
1739393830000|2025-02-12 20:57:10|6047.85|6047.35|6048.6|6048.1|6048.6|6048.1|6047.85|6047.35|379
1739393840000|2025-02-12 20:57:20|6048.35|6047.85|6049.1|6048.6|6049.1|6048.6|6048.35|6047.85|525
1739393850000|2025-02-12 20:57:30|6048.85|6048.35|6049.85|6049.35|6049.85|6049.35|6048.6|6048.1|632
1739393860000|2025-02-12 20:57:40|6049.6|6049.1|6049.85|6049.35|6050.1|6049.6|6049.6|6049.1|633
1739393870000|2025-02-12 20:57:50|6049.6|6049.1|6050.1|6049.6|6050.1|6049.6|6049.6|6049.1|729
1739393880000|2025-02-12 20:58:00|6050.35|6049.85|6050.35|6049.85|6050.6|6050.1|6049.85|6049.35|798
1739393890000|2025-02-12 20:58:10|6050.1|6049.6|6049.85|6049.35|6050.1|6049.6|6049.85|6049.35|801
1739393900000|2025-02-12 20:58:20|6050.1|6049.6|6049.85|6049.35|6050.35|6049.85|6049.85|6049.35|490
1739393910000|2025-02-12 20:58:30|6050.1|6049.6|6050.35|6049.85|6050.35|6049.85|6050.1|6049.6|487
1739393920000|2025-02-12 20:58:40|6050.1|6049.6|6050.85|6050.35|6050.85|6050.35|6049.85|6049.35|1000
1739393930000|2025-02-12 20:58:50|6051.1|6050.6|6051.1|6050.6|6051.35|6050.85|6051.1|6050.6|922
1739393940000|2025-02-12 20:59:00|6050.6|6050.1|6049.1|6048.6|6050.6|6050.1|6049.1|6048.6|2648
1739393950000|2025-02-12 20:59:10|6048.6|6048.1|6049.85|6049.35|6049.85|6049.35|6048.35|6047.85|1661
1739393960000|2025-02-12 20:59:20|6049.6|6049.1|6050.35|6049.85|6050.35|6049.85|6049.6|6049.1|1276
1739393970000|2025-02-12 20:59:30|6050.6|6050.1|6049.6|6049.1|6051.1|6050.6|6049.6|6049.1|3584
1739393980000|2025-02-12 20:59:40|6049.85|6049.35|6052.35|6051.85|6052.35|6051.85|6049.85|6049.35|4934
1739393990000|2025-02-12 20:59:50|6052.6|6052.1|6050.85|6050.35|6052.85|6052.35|6049.85|6049.35|23761
1739394000000|2025-02-12 21:00:00|6050.79|6050.29|6052.89|6052.19|6053.64|6052.94|6050.79|6050.19|14488
1739394010000|2025-02-12 21:00:10|6053.14|6052.44|6052.89|6052.19|6053.89|6053.19|6052.39|6051.69|1561
1739394020000|2025-02-12 21:00:20|6052.64|6051.94|6052.64|6051.94|6052.89|6052.19|6051.89|6051.19|1460
1739394030000|2025-02-12 21:00:30|6052.51|6051.81|6049.64|6048.94|6052.51|6051.81|6047.64|6046.94|4433
1739394040000|2025-02-12 21:00:40|6049.39|6048.69|6049.64|6048.94|6049.89|6049.19|6048.14|6047.44|1720
1739394050000|2025-02-12 21:00:50|6049.39|6048.69|6051.89|6051.19|6053.64|6052.94|6048.64|6047.94|2940
1739394060000|2025-02-12 21:01:00|6052.14|6051.44|6051.89|6051.19|6052.39|6051.69|6051.64|6050.94|853
1739394070000|2025-02-12 21:01:10|6051.64|6050.94|6052.14|6051.44|6052.39|6051.69|6051.14|6050.44|514
1739394080000|2025-02-12 21:01:20|6051.89|6051.19|6051.14|6050.44|6051.89|6051.19|6051.14|6050.44|576
1739394090000|2025-02-12 21:01:30|6051.39|6050.69|6051.39|6050.69|6052.14|6051.44|6051.14|6050.44|840
1739394100000|2025-02-12 21:01:40|6051.14|6050.44|6050.89|6050.19|6051.14|6050.44|6050.89|6050.19|340
1739394110000|2025-02-12 21:01:50|6051.14|6050.44|6051.64|6050.94|6051.76|6051.06|6050.89|6050.19|462
1739394120000|2025-02-12 21:02:00|6051.39|6050.69|6050.14|6049.44|6051.39|6050.69|6050.14|6049.44|382
1739394130000|2025-02-12 21:02:10|6050.39|6049.69|6050.39|6049.69|6050.51|6049.81|6050.14|6049.44|302
1739394140000|2025-02-12 21:02:20|6050.14|6049.44|6050.64|6049.94|6051.14|6050.44|6050.14|6049.44|334
1739394150000|2025-02-12 21:02:30|6050.89|6050.19|6050.89|6050.19|6051.14|6050.44|6050.64|6049.94|131
1739394160000|2025-02-12 21:02:40|6050.64|6049.94|6050.89|6050.19|6050.89|6050.19|6050.64|6049.94|143
1739394170000|2025-02-12 21:02:50|6050.64|6049.94|6050.76|6050.06|6051.01|6050.31|6050.64|6049.94|239
1739394180000|2025-02-12 21:03:00|6050.89|6050.19|6050.64|6049.94|6050.89|6050.19|6050.14|6049.44|547
1739394190000|2025-02-12 21:03:10|6050.89|6050.19|6050.14|6049.44|6050.89|6050.19|6050.14|6049.44|164
1739394200000|2025-02-12 21:03:20|6050.39|6049.69|6050.14|6049.44|6050.39|6049.69|6049.89|6049.19|249
1739394210000|2025-02-12 21:03:30|6049.89|6049.19|6050.39|6049.69|6050.64|6049.94|6049.89|6049.19|484
1739394220000|2025-02-12 21:03:40|6050.14|6049.44|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|118
1739394230000|2025-02-12 21:03:50|6049.89|6049.19|6049.89|6049.19|6050.14|6049.44|6049.89|6049.19|143
1739394240000|2025-02-12 21:04:00|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|146
1739394250000|2025-02-12 21:04:10|6049.64|6048.94|6050.39|6049.69|6050.39|6049.69|6049.64|6048.94|274
1739394260000|2025-02-12 21:04:20|6050.14|6049.44|6050.14|6049.44|6050.51|6049.81|6050.14|6049.44|173
1739394270000|2025-02-12 21:04:30|6050.26|6049.56|6050.64|6049.94|6050.64|6049.94|6050.26|6049.56|90
1739394280000|2025-02-12 21:04:40|6050.51|6049.81|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|128
1739394290000|2025-02-12 21:04:50|6050.39|6049.69|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|86
1739394300000|2025-02-12 21:05:00|6051.14|6050.44|6052.64|6051.94|6052.89|6052.19|6051.14|6050.44|867
1739394310000|2025-02-12 21:05:10|6052.39|6051.69|6052.64|6051.94|6052.89|6052.19|6052.14|6051.44|283
1739394320000|2025-02-12 21:05:20|6052.89|6052.19|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|69
1739394330000|2025-02-12 21:05:30|6052.89|6052.19|6052.89|6052.19|6053.14|6052.44|6052.64|6051.94|195
1739394340000|2025-02-12 21:05:40|6052.64|6051.94|6052.89|6052.19|6053.14|6052.44|6052.64|6051.94|292
1739394350000|2025-02-12 21:05:50|6053.14|6052.44|6052.39|6051.69|6053.14|6052.44|6052.39|6051.69|150
1739394360000|2025-02-12 21:06:00|6052.51|6051.81|6052.64|6051.94|6052.64|6051.94|6052.14|6051.44|336
1739394370000|2025-02-12 21:06:10|6052.76|6052.06|6053.14|6052.44|6053.14|6052.44|6052.76|6052.06|83
1739394380000|2025-02-12 21:06:20|6052.89|6052.19|6052.89|6052.19|6053.14|6052.44|6052.89|6052.19|190
1739394390000|2025-02-12 21:06:30|||||||||56
1739394400000|2025-02-12 21:06:40|6053.14|6052.44|6052.89|6052.19|6053.14|6052.44|6052.89|6052.19|71
1739394410000|2025-02-12 21:06:50|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|68
1739394420000|2025-02-12 21:07:00|6053.01|6052.31|6053.39|6052.69|6053.64|6052.94|6053.01|6052.31|135
1739394430000|2025-02-12 21:07:10|||||||||34
1739394440000|2025-02-12 21:07:20|6053.64|6052.94|6054.14|6053.44|6054.14|6053.44|6053.64|6052.94|220
1739394450000|2025-02-12 21:07:30|6053.89|6053.19|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|84
1739394460000|2025-02-12 21:07:40|6053.89|6053.19|6053.89|6053.19|6054.14|6053.44|6053.89|6053.19|99
1739394470000|2025-02-12 21:07:50|6054.01|6053.31|6054.39|6053.69|6054.39|6053.69|6053.89|6053.19|190
1739394480000|2025-02-12 21:08:00|6054.89|6054.19|6055.39|6054.69|6055.39|6054.69|6054.89|6054.19|431
1739394490000|2025-02-12 21:08:10|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|96
1739394500000|2025-02-12 21:08:20|6055.26|6054.56|6054.89|6054.19|6055.26|6054.56|6054.89|6054.19|133
1739394510000|2025-02-12 21:08:30|6055.01|6054.31|6054.64|6053.94|6055.14|6054.44|6054.64|6053.94|161
1739394520000|2025-02-12 21:08:40|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.64|6053.94|70
1739394530000|2025-02-12 21:08:50|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|153
1739394540000|2025-02-12 21:09:00|6055.01|6054.31|6054.89|6054.19|6055.39|6054.69|6054.89|6054.19|160
1739394550000|2025-02-12 21:09:10|6054.64|6053.94|6054.64|6053.94|6054.89|6054.19|6054.39|6053.69|121
1739394560000|2025-02-12 21:09:20|||||||||40
1739394570000|2025-02-12 21:09:30|6054.39|6053.69|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|117
1739394580000|2025-02-12 21:09:40|6054.51|6053.81|6054.64|6053.94|6054.89|6054.19|6054.39|6053.69|159
1739394590000|2025-02-12 21:09:50|6054.39|6053.69|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|276
1739394600000|2025-02-12 21:10:00|6053.89|6053.19|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|174
1739394610000|2025-02-12 21:10:10|6053.89|6053.19|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|137
1739394620000|2025-02-12 21:10:20|6053.51|6052.81|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|176
1739394630000|2025-02-12 21:10:30|6053.64|6052.94|6053.89|6053.19|6053.89|6053.19|6053.64|6052.94|97
1739394640000|2025-02-12 21:10:40|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|75
1739394650000|2025-02-12 21:10:50|6054.01|6053.31|6053.89|6053.19|6054.14|6053.44|6053.89|6053.19|132
1739394660000|2025-02-12 21:11:00|||||||||20
1739394670000|2025-02-12 21:11:10|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|98
1739394680000|2025-02-12 21:11:20|6053.39|6052.69|6053.14|6052.44|6053.39|6052.69|6052.89|6052.19|173
1739394690000|2025-02-12 21:11:30|6052.89|6052.19|6052.89|6052.19|6053.14|6052.44|6052.89|6052.19|262
1739394700000|2025-02-12 21:11:40|6052.64|6051.94|6052.89|6052.19|6052.89|6052.19|6052.64|6051.94|127
1739394710000|2025-02-12 21:11:50|||||||||39
1739394720000|2025-02-12 21:12:00|6052.64|6051.94|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|129
1739394730000|2025-02-12 21:12:10|||||||||78
1739394740000|2025-02-12 21:12:20|6052.89|6052.19|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|66
1739394750000|2025-02-12 21:12:30|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|18
1739394760000|2025-02-12 21:12:40|6052.64|6051.94|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|73
1739394770000|2025-02-12 21:12:50|6052.89|6052.19|6053.01|6052.31|6053.14|6052.44|6052.89|6052.19|45
1739394780000|2025-02-12 21:13:00|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6052.64|6051.94|127
1739394790000|2025-02-12 21:13:10|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|152
1739394800000|2025-02-12 21:13:20|6052.39|6051.69|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|96
1739394810000|2025-02-12 21:13:30|||||||||91
1739394820000|2025-02-12 21:13:40|6052.39|6051.69|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|148
1739394830000|2025-02-12 21:13:50|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|74
1739394840000|2025-02-12 21:14:00|6052.39|6051.69|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|73
1739394850000|2025-02-12 21:14:10|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|42
1739394860000|2025-02-12 21:14:20|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|106
1739394870000|2025-02-12 21:14:30|6051.76|6051.06|6052.14|6051.44|6052.14|6051.44|6051.64|6050.94|70
1739394880000|2025-02-12 21:14:40|6051.76|6051.06|6051.89|6051.19|6051.89|6051.19|6051.39|6050.69|264
1739394890000|2025-02-12 21:14:50|6051.64|6050.94|6051.64|6050.94|6051.76|6051.06|6051.64|6050.94|55
1739394900000|2025-02-12 21:15:00|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.64|6050.94|71
1739394910000|2025-02-12 21:15:10|6051.76|6051.06|6052.39|6051.69|6052.39|6051.69|6051.76|6051.06|92
1739394920000|2025-02-12 21:15:20|6052.64|6051.94|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|61
1739394930000|2025-02-12 21:15:30|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|35
1739394940000|2025-02-12 21:15:40|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|14
1739394950000|2025-02-12 21:15:50|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|58
1739394960000|2025-02-12 21:16:00|6053.14|6052.44|6052.64|6051.94|6053.14|6052.44|6052.64|6051.94|82
1739394970000|2025-02-12 21:16:10|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.76|6052.06|27
1739394980000|2025-02-12 21:16:20|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|92
1739394990000|2025-02-12 21:16:30|||||||||3
1739395000000|2025-02-12 21:16:40|||||||||4
1739395010000|2025-02-12 21:16:50|||||||||3
1739395020000|2025-02-12 21:17:00|6053.01|6052.31|6053.14|6052.44|6053.26|6052.56|6052.89|6052.19|91
1739395030000|2025-02-12 21:17:10|6053.01|6052.31|6052.64|6051.94|6053.01|6052.31|6052.64|6051.94|51
1739395040000|2025-02-12 21:17:20|||||||||4
1739395050000|2025-02-12 21:17:30|6052.51|6051.81|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|53
1739395060000|2025-02-12 21:17:40|6052.51|6051.81|6052.64|6051.94|6052.64|6051.94|6052.51|6051.81|8
1739395070000|2025-02-12 21:17:50|6052.51|6051.81|6052.64|6051.94|6052.64|6051.94|6052.14|6051.44|248
1739395080000|2025-02-12 21:18:00|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|14
1739395090000|2025-02-12 21:18:10|||||||||6
1739395100000|2025-02-12 21:18:20|||||||||3
1739395110000|2025-02-12 21:18:30|6052.64|6051.94|6052.89|6052.19|6052.89|6052.19|6052.64|6051.94|37
1739395120000|2025-02-12 21:18:40|6052.64|6051.94|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|49
1739395130000|2025-02-12 21:18:50|||||||||54
1739395140000|2025-02-12 21:19:00|||||||||11
1739395150000|2025-02-12 21:19:10|||||||||23
1739395160000|2025-02-12 21:19:20|6052.39|6051.69|6052.64|6051.94|6052.64|6051.94|6052.14|6051.44|84
1739395170000|2025-02-12 21:19:30|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|51
1739395180000|2025-02-12 21:19:40|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|10
1739395190000|2025-02-12 21:19:50|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|35
1739395200000|2025-02-12 21:20:00|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|102
1739395210000|2025-02-12 21:20:10|||||||||3
1739395220000|2025-02-12 21:20:20|6052.14|6051.44|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|75
1739395230000|2025-02-12 21:20:30|||||||||11
1739395240000|2025-02-12 21:20:40|6051.89|6051.19|6051.76|6051.06|6051.89|6051.19|6051.76|6051.06|57
1739395250000|2025-02-12 21:20:50|6051.64|6050.94|6051.51|6050.81|6051.64|6050.94|6051.39|6050.69|49
1739395260000|2025-02-12 21:21:00|6051.39|6050.69|6051.89|6051.19|6051.89|6051.19|6051.39|6050.69|30
1739395270000|2025-02-12 21:21:10|||||||||7
1739395280000|2025-02-12 21:21:20|6052.14|6051.44|6052.26|6051.56|6052.39|6051.69|6052.14|6051.44|74
1739395290000|2025-02-12 21:21:30|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|3
1739395300000|2025-02-12 21:21:40|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|27
1739395320000|2025-02-12 21:22:00|6052.39|6051.69|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|55
1739395330000|2025-02-12 21:22:10|||||||||5
1739395340000|2025-02-12 21:22:20|||||||||34
1739395350000|2025-02-12 21:22:30|||||||||5
1739395360000|2025-02-12 21:22:40|||||||||7
1739395370000|2025-02-12 21:22:50|||||||||4
1739395380000|2025-02-12 21:23:00|||||||||9
1739395390000|2025-02-12 21:23:10|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|89
1739395400000|2025-02-12 21:23:20|||||||||9
1739395410000|2025-02-12 21:23:30|||||||||6
1739395420000|2025-02-12 21:23:40|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|21
1739395430000|2025-02-12 21:23:50|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|44
1739395440000|2025-02-12 21:24:00|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|71
1739395450000|2025-02-12 21:24:10|||||||||2
1739395460000|2025-02-12 21:24:20|||||||||4
1739395470000|2025-02-12 21:24:30|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|50
1739395480000|2025-02-12 21:24:40|||||||||46
1739395490000|2025-02-12 21:24:50|||||||||34
1739395500000|2025-02-12 21:25:00|||||||||1
1739395520000|2025-02-12 21:25:20|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|27
1739395530000|2025-02-12 21:25:30|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|32
1739395540000|2025-02-12 21:25:40|6051.89|6051.19|6050.39|6049.69|6051.89|6051.19|6049.64|6048.94|1798
1739395550000|2025-02-12 21:25:50|6050.64|6049.94|6051.14|6050.44|6051.64|6050.94|6050.64|6049.94|279
1739395560000|2025-02-12 21:26:00|6051.64|6050.94|6052.39|6051.69|6052.89|6052.19|6051.64|6050.94|246
1739395570000|2025-02-12 21:26:10|6052.14|6051.44|6052.64|6051.94|6052.64|6051.94|6052.14|6051.44|48
1739395580000|2025-02-12 21:26:20|6052.39|6051.69|6052.39|6051.69|6053.14|6052.44|6052.14|6051.44|206
1739395590000|2025-02-12 21:26:30|6052.51|6051.81|6052.14|6051.44|6052.64|6051.94|6052.14|6051.44|121
1739395600000|2025-02-12 21:26:40|6051.89|6051.19|6052.39|6051.69|6052.39|6051.69|6051.89|6051.19|156
1739395610000|2025-02-12 21:26:50|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|40
1739395620000|2025-02-12 21:27:00|6052.39|6051.69|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|14
1739395630000|2025-02-12 21:27:10|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|47
1739395640000|2025-02-12 21:27:20|6052.64|6051.94|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|39
1739395650000|2025-02-12 21:27:30|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|52
1739395660000|2025-02-12 21:27:40|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|7
1739395670000|2025-02-12 21:27:50|||||||||3
1739395680000|2025-02-12 21:28:00|6051.64|6050.94|6051.89|6051.19|6051.89|6051.19|6051.64|6050.94|38
1739395700000|2025-02-12 21:28:20|6052.14|6051.44|6051.89|6051.19|6052.14|6051.44|6051.89|6051.19|20
1739395710000|2025-02-12 21:28:30|6052.14|6051.44|6051.89|6051.19|6052.14|6051.44|6051.89|6051.19|11
1739395720000|2025-02-12 21:28:40|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|20
1739395730000|2025-02-12 21:28:50|6051.89|6051.19|6052.14|6051.44|6052.14|6051.44|6051.89|6051.19|32
1739395740000|2025-02-12 21:29:00|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|12
1739395750000|2025-02-12 21:29:10|6052.14|6051.44|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|32
1739395770000|2025-02-12 21:29:30|||||||||9
1739395780000|2025-02-12 21:29:40|||||||||32
1739395790000|2025-02-12 21:29:50|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|16
1739395800000|2025-02-12 21:30:00|6052.39|6051.69|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|54
1739395810000|2025-02-12 21:30:10|6052.51|6051.81|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|34
1739395830000|2025-02-12 21:30:30|||||||||1
1739395840000|2025-02-12 21:30:40|6053.26|6052.56|6053.26|6052.56|6053.26|6052.56|6053.26|6052.56|154
1739395850000|2025-02-12 21:30:50|6053.14|6052.44|6053.01|6052.31|6053.14|6052.44|6053.01|6052.31|75
1739395860000|2025-02-12 21:31:00|6052.89|6052.19|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|69
1739395870000|2025-02-12 21:31:10|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|106
1739395880000|2025-02-12 21:31:20|6052.64|6051.94|6052.89|6052.19|6052.89|6052.19|6052.51|6051.81|128
1739395890000|2025-02-12 21:31:30|6053.14|6052.44|6053.14|6052.44|6053.39|6052.69|6053.14|6052.44|32
1739395900000|2025-02-12 21:31:40|||||||||11
1739395910000|2025-02-12 21:31:50|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|33
1739395920000|2025-02-12 21:32:00|6053.64|6052.94|6054.64|6053.94|6054.64|6053.94|6053.64|6052.94|151
1739395930000|2025-02-12 21:32:10|6054.76|6054.06|6054.64|6053.94|6054.89|6054.19|6054.64|6053.94|33
1739395940000|2025-02-12 21:32:20|6054.89|6054.19|6054.64|6053.94|6054.89|6054.19|6054.64|6053.94|38
1739395950000|2025-02-12 21:32:30|||||||||8
1739395960000|2025-02-12 21:32:40|||||||||51
1739395970000|2025-02-12 21:32:50|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|88
1739395980000|2025-02-12 21:33:00|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|28
1739395990000|2025-02-12 21:33:10|||||||||15
1739396000000|2025-02-12 21:33:20|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|70
1739396010000|2025-02-12 21:33:30|||||||||11
1739396020000|2025-02-12 21:33:40|6053.64|6052.94|6053.89|6053.19|6053.89|6053.19|6053.64|6052.94|135
1739396040000|2025-02-12 21:34:00|||||||||29
1739396050000|2025-02-12 21:34:10|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|29
1739396060000|2025-02-12 21:34:20|||||||||10
1739396070000|2025-02-12 21:34:30|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|28
1739396080000|2025-02-12 21:34:40|6053.76|6053.06|6053.76|6053.06|6053.76|6053.06|6053.76|6053.06|17
1739396090000|2025-02-12 21:34:50|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|7
1739396100000|2025-02-12 21:35:00|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|81
1739396110000|2025-02-12 21:35:10|6053.64|6052.94|6054.14|6053.44|6054.14|6053.44|6053.64|6052.94|71
1739396120000|2025-02-12 21:35:20|||||||||5
1739396130000|2025-02-12 21:35:30|||||||||25
1739396140000|2025-02-12 21:35:40|||||||||1
1739396150000|2025-02-12 21:35:50|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|34
1739396160000|2025-02-12 21:36:00|||||||||1
1739396170000|2025-02-12 21:36:10|||||||||6
1739396180000|2025-02-12 21:36:20|||||||||2
1739396190000|2025-02-12 21:36:30|6053.76|6053.06|6053.64|6052.94|6053.76|6053.06|6053.64|6052.94|39
1739396200000|2025-02-12 21:36:40|||||||||5
1739396210000|2025-02-12 21:36:50|6053.76|6053.06|6053.39|6052.69|6053.76|6053.06|6053.39|6052.69|192
1739396220000|2025-02-12 21:37:00|||||||||1
1739396230000|2025-02-12 21:37:10|||||||||3
1739396240000|2025-02-12 21:37:20|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|44
1739396250000|2025-02-12 21:37:30|||||||||3
1739396260000|2025-02-12 21:37:40|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|33
1739396270000|2025-02-12 21:37:50|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|26
1739396280000|2025-02-12 21:38:00|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|46
1739396290000|2025-02-12 21:38:10|||||||||22
1739396300000|2025-02-12 21:38:20|6053.89|6053.19|6054.01|6053.31|6054.01|6053.31|6053.89|6053.19|26
1739396310000|2025-02-12 21:38:30|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|46
1739396320000|2025-02-12 21:38:40|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|12
1739396330000|2025-02-12 21:38:50|||||||||5
1739396340000|2025-02-12 21:39:00|6054.39|6053.69|6054.64|6053.94|6054.64|6053.94|6054.39|6053.69|57
1739396350000|2025-02-12 21:39:10|||||||||33
1739396360000|2025-02-12 21:39:20|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|29
1739396370000|2025-02-12 21:39:30|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|43
1739396380000|2025-02-12 21:39:40|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|108
1739396390000|2025-02-12 21:39:50|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|20
1739396400000|2025-02-12 21:40:00|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|123
1739396410000|2025-02-12 21:40:10|||||||||2
1739396420000|2025-02-12 21:40:20|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|42
1739396430000|2025-02-12 21:40:30|6054.39|6053.69|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|62
1739396440000|2025-02-12 21:40:40|||||||||32
1739396450000|2025-02-12 21:40:50|||||||||1
1739396460000|2025-02-12 21:41:00|||||||||1
1739396470000|2025-02-12 21:41:10|6054.39|6053.69|6054.64|6053.94|6054.64|6053.94|6054.39|6053.69|63
1739396480000|2025-02-12 21:41:20|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|23
1739396490000|2025-02-12 21:41:30|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|35
1739396500000|2025-02-12 21:41:40|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|41
1739396510000|2025-02-12 21:41:50|||||||||2
1739396520000|2025-02-12 21:42:00|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.01|6053.31|93
1739396540000|2025-02-12 21:42:20|||||||||1
1739396550000|2025-02-12 21:42:30|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|35
1739396560000|2025-02-12 21:42:40|||||||||2
1739396570000|2025-02-12 21:42:50|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|51
1739396580000|2025-02-12 21:43:00|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|50
1739396590000|2025-02-12 21:43:10|||||||||8
1739396600000|2025-02-12 21:43:20|||||||||9
1739396610000|2025-02-12 21:43:30|||||||||19
1739396620000|2025-02-12 21:43:40|6054.64|6053.94|6054.89|6054.19|6054.89|6054.19|6054.64|6053.94|60
1739396630000|2025-02-12 21:43:50|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|11
1739396640000|2025-02-12 21:44:00|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|55
1739396650000|2025-02-12 21:44:10|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|4
1739396670000|2025-02-12 21:44:30|||||||||1
1739396680000|2025-02-12 21:44:40|||||||||7
1739396690000|2025-02-12 21:44:50|6055.39|6054.69|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|330
1739396700000|2025-02-12 21:45:00|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|192
1739396710000|2025-02-12 21:45:10|6056.14|6055.44|6056.64|6055.94|6056.64|6055.94|6056.14|6055.44|344
1739396720000|2025-02-12 21:45:20|6056.39|6055.69|6056.14|6055.44|6056.39|6055.69|6056.14|6055.44|47
1739396730000|2025-02-12 21:45:30|||||||||17
1739396740000|2025-02-12 21:45:40|6056.01|6055.31|6055.89|6055.19|6056.14|6055.44|6055.89|6055.19|33
1739396750000|2025-02-12 21:45:50|||||||||35
1739396760000|2025-02-12 21:46:00|||||||||27
1739396770000|2025-02-12 21:46:10|||||||||1
1739396780000|2025-02-12 21:46:20|||||||||5
1739396790000|2025-02-12 21:46:30|||||||||41
1739396800000|2025-02-12 21:46:40|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|113
1739396810000|2025-02-12 21:46:50|||||||||6
1739396820000|2025-02-12 21:47:00|||||||||10
1739396830000|2025-02-12 21:47:10|6056.14|6055.44|6056.39|6055.69|6056.39|6055.69|6056.14|6055.44|107
1739396840000|2025-02-12 21:47:20|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|39
1739396850000|2025-02-12 21:47:30|||||||||7
1739396860000|2025-02-12 21:47:40|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|29
1739396870000|2025-02-12 21:47:50|6056.64|6055.94|6056.89|6056.19|6057.14|6056.44|6056.64|6055.94|161
1739396880000|2025-02-12 21:48:00|6057.14|6056.44|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|86
1739396890000|2025-02-12 21:48:10|||||||||6
1739396900000|2025-02-12 21:48:20|||||||||62
1739396910000|2025-02-12 21:48:30|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|14
1739396920000|2025-02-12 21:48:40|6057.39|6056.69|6057.89|6057.19|6057.89|6057.19|6057.39|6056.69|229
1739396930000|2025-02-12 21:48:50|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|51
1739396940000|2025-02-12 21:49:00|6057.89|6057.19|6058.14|6057.44|6058.14|6057.44|6057.89|6057.19|48
1739396950000|2025-02-12 21:49:10|||||||||5
1739396960000|2025-02-12 21:49:20|||||||||66
1739396970000|2025-02-12 21:49:30|||||||||9
1739396980000|2025-02-12 21:49:40|||||||||1
1739396990000|2025-02-12 21:49:50|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|119
1739397000000|2025-02-12 21:50:00|6058.64|6057.94|6058.39|6057.69|6058.64|6057.94|6058.14|6057.44|154
1739397010000|2025-02-12 21:50:10|||||||||52
1739397020000|2025-02-12 21:50:20|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6057.89|6057.19|134
1739397030000|2025-02-12 21:50:30|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.14|6057.44|47
1739397040000|2025-02-12 21:50:40|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|36
1739397050000|2025-02-12 21:50:50|||||||||10
1739397060000|2025-02-12 21:51:00|||||||||55
1739397070000|2025-02-12 21:51:10|||||||||52
1739397080000|2025-02-12 21:51:20|||||||||31
1739397090000|2025-02-12 21:51:30|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|113
1739397110000|2025-02-12 21:51:50|||||||||6
1739397120000|2025-02-12 21:52:00|||||||||5
1739397130000|2025-02-12 21:52:10|||||||||13
1739397140000|2025-02-12 21:52:20|||||||||3
1739397150000|2025-02-12 21:52:30|||||||||15
1739397160000|2025-02-12 21:52:40|6058.64|6057.94|6058.89|6058.19|6058.89|6058.19|6058.64|6057.94|89
1739397170000|2025-02-12 21:52:50|||||||||51
1739397180000|2025-02-12 21:53:00|6058.64|6057.94|6058.64|6057.94|6058.64|6057.94|6058.64|6057.94|53
1739397190000|2025-02-12 21:53:10|||||||||35
1739397200000|2025-02-12 21:53:20|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|12
1739397210000|2025-02-12 21:53:30|||||||||17
1739397220000|2025-02-12 21:53:40|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|30
1739397230000|2025-02-12 21:53:50|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|15
1739397240000|2025-02-12 21:54:00|6058.14|6057.44|6058.39|6057.69|6058.39|6057.69|6058.14|6057.44|35
1739397250000|2025-02-12 21:54:10|||||||||73
1739397260000|2025-02-12 21:54:20|||||||||5
1739397270000|2025-02-12 21:54:30|6058.26|6057.56|6058.39|6057.69|6058.39|6057.69|6058.26|6057.56|44
1739397280000|2025-02-12 21:54:40|||||||||1
1739397290000|2025-02-12 21:54:50|6058.51|6057.81|6058.39|6057.69|6058.51|6057.81|6058.39|6057.69|102
1739397300000|2025-02-12 21:55:00|6058.64|6057.94|6058.39|6057.69|6058.64|6057.94|6058.39|6057.69|155
1739397320000|2025-02-12 21:55:20|||||||||3
1739397330000|2025-02-12 21:55:30|6058.64|6057.94|6058.64|6057.94|6058.64|6057.94|6058.64|6057.94|57
1739397340000|2025-02-12 21:55:40|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|206
1739397350000|2025-02-12 21:55:50|6058.14|6057.44|6058.39|6057.69|6058.39|6057.69|6058.14|6057.44|46
1739397360000|2025-02-12 21:56:00|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|141
1739397370000|2025-02-12 21:56:10|||||||||18
1739397380000|2025-02-12 21:56:20|6058.39|6057.69|6057.89|6057.19|6058.39|6057.69|6057.89|6057.19|104
1739397390000|2025-02-12 21:56:30|6058.14|6057.44|6058.01|6057.31|6058.39|6057.69|6057.89|6057.19|174
1739397400000|2025-02-12 21:56:40|6057.89|6057.19|6057.89|6057.19|6057.89|6057.19|6057.89|6057.19|17
1739397410000|2025-02-12 21:56:50|||||||||10
1739397420000|2025-02-12 21:57:00|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|56
1739397430000|2025-02-12 21:57:10|6057.89|6057.19|6057.89|6057.19|6057.89|6057.19|6057.89|6057.19|31
1739397440000|2025-02-12 21:57:20|||||||||65
1739397450000|2025-02-12 21:57:30|||||||||2
1739397460000|2025-02-12 21:57:40|||||||||2
1739397470000|2025-02-12 21:57:50|||||||||16
1739397480000|2025-02-12 21:58:00|6057.64|6056.94|6057.64|6056.94|6057.64|6056.94|6057.64|6056.94|138
1739397490000|2025-02-12 21:58:10|6057.89|6057.19|6057.89|6057.19|6057.89|6057.19|6057.89|6057.19|32
1739397500000|2025-02-12 21:58:20|||||||||7
1739397520000|2025-02-12 21:58:40|||||||||69
1739397530000|2025-02-12 21:58:50|||||||||8
1739397540000|2025-02-12 21:59:00|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|59
1739397550000|2025-02-12 21:59:10|||||||||57
1739397560000|2025-02-12 21:59:20|6058.26|6057.56|6058.39|6057.69|6058.39|6057.69|6058.26|6057.56|53
1739397570000|2025-02-12 21:59:30|6058.14|6057.44|6058.39|6057.69|6058.39|6057.69|6058.14|6057.44|236
1739397580000|2025-02-12 21:59:40|||||||||18
1739397590000|2025-02-12 21:59:50|6058.26|6057.56|6058.64|6057.14|6058.64|6057.56|6058.01|6057.14|62
1739397600000|2025-02-12 22:00:00|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|1
1739397630000|2025-02-12 22:00:30|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|0
1739397650000|2025-02-12 22:00:50|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739397690000|2025-02-12 22:01:30|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|0
1739397720000|2025-02-12 22:02:00|6058.6|6057.1|6058.31|6056.81|6058.6|6057.1|6058.31|6056.81|0
1739397730000|2025-02-12 22:02:10|6058.2|6056.7|6058.2|6056.7|6058.2|6056.7|6058.2|6056.7|0
1739397750000|2025-02-12 22:02:30|6058.16|6056.66|6058.16|6056.66|6058.16|6056.66|6058.16|6056.66|0
1739397780000|2025-02-12 22:03:00|6058.27|6056.77|6058.68|6057.18|6058.68|6057.18|6058.27|6056.77|0
1739397800000|2025-02-12 22:03:20|6058.27|6056.77|6058.31|6056.81|6058.31|6056.81|6058.27|6056.77|0
1739397830000|2025-02-12 22:03:50|6058.46|6056.96|6058.46|6056.96|6058.46|6056.96|6058.46|6056.96|0
1739397890000|2025-02-12 22:04:50|6058.24|6056.74|6058.24|6056.74|6058.24|6056.74|6058.24|6056.74|0
1739397910000|2025-02-12 22:05:10|6058.35|6056.85|6058.46|6056.96|6058.46|6056.96|6058.35|6056.85|0
1739397920000|2025-02-12 22:05:20|6058.35|6056.85|6058.35|6056.85|6058.35|6056.85|6058.35|6056.85|0
1739397930000|2025-02-12 22:05:30|6058.31|6056.81|6058.38|6056.88|6058.38|6056.88|6058.31|6056.81|0
1739397970000|2025-02-12 22:06:10|6058.35|6056.85|6058.35|6056.85|6058.35|6056.85|6058.35|6056.85|0
1739398000000|2025-02-12 22:06:40|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1739398020000|2025-02-12 22:07:00|6058.35|6056.85|6058.35|6056.85|6058.35|6056.85|6058.35|6056.85|0
1739398030000|2025-02-12 22:07:10|6058.02|6056.52|6058.02|6056.52|6058.02|6056.52|6058.02|6056.52|0
1739398040000|2025-02-12 22:07:20|6058.35|6056.85|6058.35|6056.85|6058.35|6056.85|6058.35|6056.85|0
1739398050000|2025-02-12 22:07:30|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1739398060000|2025-02-12 22:07:40|6058.42|6056.92|6058.35|6056.85|6058.42|6056.92|6058.09|6056.59|0
1739398070000|2025-02-12 22:07:50|6058.38|6056.88|6058.27|6056.77|6058.38|6056.88|6058.27|6056.77|0
1739398080000|2025-02-12 22:08:00|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1739398110000|2025-02-12 22:08:30|6058.42|6056.92|6058.38|6056.88|6058.42|6056.92|6058.38|6056.88|0
1739398120000|2025-02-12 22:08:40|6058.42|6056.92|6058.42|6056.92|6058.42|6056.92|6058.42|6056.92|0
1739398140000|2025-02-12 22:09:00|6058.46|6056.96|6058.49|6056.99|6058.49|6056.99|6058.46|6056.96|0
1739398150000|2025-02-12 22:09:10|6058.53|6057.03|6058.53|6057.03|6058.53|6057.03|6058.53|6057.03|0
1739398180000|2025-02-12 22:09:40|6058.57|6057.07|6058.6|6057.1|6058.6|6057.1|6058.57|6057.07|0
1739398200000|2025-02-12 22:10:00|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|0
1739398270000|2025-02-12 22:11:10|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1739398310000|2025-02-12 22:11:50|6058.42|6056.92|6058.46|6056.96|6058.46|6056.96|6058.38|6056.88|0
1739398400000|2025-02-12 22:13:20|6058.38|6056.88|6058.42|6056.92|6058.42|6056.92|6058.38|6056.88|0
1739398480000|2025-02-12 22:14:40|6058.38|6056.88|6058.42|6056.92|6058.42|6056.92|6058.38|6056.88|0
1739398490000|2025-02-12 22:14:50|6058.46|6056.96|6058.46|6056.96|6058.46|6056.96|6058.46|6056.96|0
1739398630000|2025-02-12 22:17:10|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|0
1739398710000|2025-02-12 22:18:30|6058.49|6056.99|6058.49|6056.99|6058.49|6056.99|6058.49|6056.99|0
1739398740000|2025-02-12 22:19:00|6058.46|6056.96|6058.46|6056.96|6058.46|6056.96|6058.46|6056.96|0
1739398780000|2025-02-12 22:19:40|6058.49|6056.99|6058.49|6056.99|6058.49|6056.99|6058.49|6056.99|0
1739398880000|2025-02-12 22:21:20|6058.53|6057.03|6058.53|6057.03|6058.53|6057.03|6058.53|6057.03|0
1739398900000|2025-02-12 22:21:40|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739398910000|2025-02-12 22:21:50|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|0
1739398920000|2025-02-12 22:22:00|6058.6|6057.1|6058.57|6057.07|6058.6|6057.1|6058.57|6057.07|0
1739398960000|2025-02-12 22:22:40|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739398980000|2025-02-12 22:23:00|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|0
1739399010000|2025-02-12 22:23:30|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739399070000|2025-02-12 22:24:30|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|0
1739399140000|2025-02-12 22:25:40|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739399210000|2025-02-12 22:26:50|6058.53|6057.03|6058.57|6057.07|6058.57|6057.07|6058.53|6057.03|0
1739399240000|2025-02-12 22:27:20|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739399250000|2025-02-12 22:27:30|6058.64|6057.14|6058.6|6057.1|6058.64|6057.14|6058.6|6057.1|0
1739399260000|2025-02-12 22:27:40|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|0
1739399280000|2025-02-12 22:28:00|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739399350000|2025-02-12 22:29:10|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|0
1739399390000|2025-02-12 22:29:50|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739399420000|2025-02-12 22:30:20|6058.64|6057.14|6058.6|6057.1|6058.64|6057.14|6058.6|6057.1|0
1739399460000|2025-02-12 22:31:00|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|6058.57|6057.07|0
1739399560000|2025-02-12 22:32:40|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1739399570000|2025-02-12 22:32:50|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|0
1739399590000|2025-02-12 22:33:10|6058.68|6057.18|6058.64|6057.14|6058.68|6057.18|6058.64|6057.14|0
1739399610000|2025-02-12 22:33:30|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1739399680000|2025-02-12 22:34:40|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|0
1739399750000|2025-02-12 22:35:50|6058.71|6057.21|6058.71|6057.21|6058.71|6057.21|6058.71|6057.21|0
1739399800000|2025-02-12 22:36:40|6058.75|6057.25|6058.75|6057.25|6058.75|6057.25|6058.75|6057.25|0
1739400120000|2025-02-12 22:42:00|6059.04|6057.54|6059.04|6057.54|6059.04|6057.54|6059.04|6057.54|0
1739400220000|2025-02-12 22:43:40|6059.08|6057.58|6059.12|6057.62|6059.12|6057.62|6059.08|6057.58|0
1739400230000|2025-02-12 22:43:50|6058.93|6057.43|6058.86|6057.36|6058.93|6057.43|6058.86|6057.36|0
1739400240000|2025-02-12 22:44:00|6058.9|6057.4|6058.9|6057.4|6058.9|6057.4|6058.9|6057.4|0
1739400320000|2025-02-12 22:45:20|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|0
1739400350000|2025-02-12 22:45:50|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|0
1739400370000|2025-02-12 22:46:10|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|0
1739400430000|2025-02-12 22:47:10|6058.9|6057.4|6058.9|6057.4|6058.9|6057.4|6058.9|6057.4|0
1739400500000|2025-02-12 22:48:20|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|0
1739400510000|2025-02-12 22:48:30|6058.93|6057.43|6058.93|6057.43|6058.93|6057.43|6058.93|6057.43|0
1739400640000|2025-02-12 22:50:40|6059.34|6057.84|6059.34|6057.84|6059.34|6057.84|6059.34|6057.84|0
1739400650000|2025-02-12 22:50:50|6058.93|6057.43|6058.93|6057.43|6058.93|6057.43|6058.93|6057.43|0
1739400660000|2025-02-12 22:51:00|6058.9|6057.4|6058.9|6057.4|6058.9|6057.4|6058.9|6057.4|0
1739400670000|2025-02-12 22:51:10|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|0
1739400690000|2025-02-12 22:51:30|6058.49|6056.99|6058.49|6056.99|6058.49|6056.99|6058.49|6056.99|0
1739400710000|2025-02-12 22:51:50|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|0
1739400760000|2025-02-12 22:52:40|6058.79|6057.29|6058.79|6057.29|6058.79|6057.29|6058.79|6057.29|0
1739400770000|2025-02-12 22:52:50|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|0
1739400800000|2025-02-12 22:53:20|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|0
1739400830000|2025-02-12 22:53:50|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|0
1739400870000|2025-02-12 22:54:30|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|0
1739400910000|2025-02-12 22:55:10|6058.79|6057.29|6058.79|6057.29|6058.79|6057.29|6058.79|6057.29|0
1739400970000|2025-02-12 22:56:10|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|6058.68|6057.18|0
1739401020000|2025-02-12 22:57:00|6058.75|6057.25|6058.75|6057.25|6058.75|6057.25|6058.75|6057.25|0
1739401030000|2025-02-12 22:57:10|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|6058.82|6057.32|0
1739401120000|2025-02-12 22:58:40|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1739401130000|2025-02-12 22:58:50|6058.6|6057.1|6058.75|6057.25|6058.75|6057.25|6058.6|6057.1|0
1739401150000|2025-02-12 22:59:10|6058.64|6057.14|6058.49|6056.99|6058.64|6057.14|6058.49|6056.99|0
1739401160000|2025-02-12 22:59:20|6058.64|6057.14|6058.75|6057.25|6058.75|6057.25|6058.64|6057.14|0
1739401170000|2025-02-12 22:59:30|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|6058.6|6057.1|0
1739401180000|2025-02-12 22:59:40|6058.46|6056.96|6058.79|6057.29|6058.79|6057.29|6058.46|6056.96|0
1739401200000|2025-02-12 23:00:00|6057.26|6056.56|6056.26|6055.56|6057.51|6056.81|6056.26|6055.56|126
1739401210000|2025-02-12 23:00:10|6056.51|6055.81|6056.51|6055.81|6057.01|6056.31|6056.51|6055.81|103
1739401220000|2025-02-12 23:00:20|6056.39|6055.69|6057.39|6056.69|6057.39|6056.69|6056.39|6055.69|67
1739401230000|2025-02-12 23:00:30|6057.51|6056.81|6056.76|6056.06|6057.51|6056.81|6056.51|6055.81|67
1739401240000|2025-02-12 23:00:40|6056.89|6056.19|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|15
1739401250000|2025-02-12 23:00:50|6056.89|6056.19|6056.39|6055.69|6056.89|6056.19|6056.26|6055.56|25
1739401260000|2025-02-12 23:01:00|6056.51|6055.81|6057.51|6056.81|6057.51|6056.81|6056.39|6055.69|69
1739401270000|2025-02-12 23:01:10|6057.39|6056.69|6057.64|6056.94|6058.14|6057.44|6057.39|6056.69|61
1739401280000|2025-02-12 23:01:20|6057.76|6057.06|6058.76|6058.06|6058.89|6058.19|6057.64|6056.94|432
1739401290000|2025-02-12 23:01:30|6058.64|6057.94|6058.14|6057.44|6058.64|6057.94|6058.01|6057.31|52
1739401300000|2025-02-12 23:01:40|6058.01|6057.31|6057.89|6057.19|6058.14|6057.44|6057.76|6057.06|13
1739401310000|2025-02-12 23:01:50|6058.14|6057.44|6058.01|6057.31|6058.14|6057.44|6058.01|6057.31|22
1739401320000|2025-02-12 23:02:00|6057.89|6057.19|6057.64|6056.94|6058.14|6057.44|6057.64|6056.94|36
1739401330000|2025-02-12 23:02:10|6057.76|6057.06|6057.89|6057.19|6058.26|6057.56|6057.76|6057.06|30
1739401340000|2025-02-12 23:02:20|6057.64|6056.94|6058.14|6057.44|6058.14|6057.44|6057.64|6056.94|8
1739401350000|2025-02-12 23:02:30|6058.01|6057.31|6058.14|6057.44|6058.14|6057.44|6058.01|6057.31|1
1739401360000|2025-02-12 23:02:40|6058.26|6057.56|6058.14|6057.44|6058.26|6057.56|6058.14|6057.44|2
1739401370000|2025-02-12 23:02:50|6058.01|6057.31|6058.14|6057.44|6058.14|6057.44|6057.89|6057.19|28
1739401380000|2025-02-12 23:03:00|6057.89|6057.19|6057.89|6057.19|6058.01|6057.31|6057.64|6056.94|42
1739401390000|2025-02-12 23:03:10|6058.01|6057.31|6057.51|6056.81|6058.01|6057.31|6057.51|6056.81|18
1739401400000|2025-02-12 23:03:20|6057.64|6056.94|6057.26|6056.56|6057.64|6056.94|6057.26|6056.56|22
1739401410000|2025-02-12 23:03:30|6057.14|6056.44|6057.14|6056.44|6057.51|6056.81|6057.14|6056.44|32
1739401420000|2025-02-12 23:03:40|6057.26|6056.56|6057.39|6056.69|6057.51|6056.81|6057.14|6056.44|14
1739401430000|2025-02-12 23:03:50|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|35
1739401440000|2025-02-12 23:04:00|6057.01|6056.31|6056.76|6056.06|6057.14|6056.44|6056.76|6056.06|35
1739401450000|2025-02-12 23:04:10|6056.64|6055.94|6056.39|6055.69|6056.64|6055.94|6056.39|6055.69|20
1739401460000|2025-02-12 23:04:20|6056.51|6055.81|6056.51|6055.81|6056.51|6055.81|6056.51|6055.81|13
1739401470000|2025-02-12 23:04:30|6056.39|6055.69|6056.26|6055.56|6056.64|6055.94|6056.26|6055.56|27
1739401480000|2025-02-12 23:04:40|6056.39|6055.69|6056.26|6055.56|6056.39|6055.69|6056.14|6055.44|9
1739401490000|2025-02-12 23:04:50|6056.14|6055.44|6056.14|6055.44|6056.26|6055.56|6056.14|6055.44|3
1739401500000|2025-02-12 23:05:00|6055.89|6055.19|6056.14|6055.44|6056.14|6055.44|6055.89|6055.19|21
1739401510000|2025-02-12 23:05:10|6056.26|6055.56|6056.39|6055.69|6056.39|6055.69|6056.26|6055.56|13
1739401530000|2025-02-12 23:05:30|6056.26|6055.56|6056.26|6055.56|6056.26|6055.56|6056.26|6055.56|32
1739401540000|2025-02-12 23:05:40|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.01|6055.31|13
1739401560000|2025-02-12 23:06:00|6056.01|6055.31|6056.14|6055.44|6056.14|6055.44|6056.01|6055.31|8
1739401570000|2025-02-12 23:06:10|||||||||1
1739401580000|2025-02-12 23:06:20|6056.01|6055.31|6056.01|6055.31|6056.14|6055.44|6056.01|6055.31|9
1739401590000|2025-02-12 23:06:30|6056.14|6055.44|6056.01|6055.31|6056.14|6055.44|6056.01|6055.31|7
1739401600000|2025-02-12 23:06:40|6056.48|6055.78|6056.64|6055.94|6056.64|6055.94|6056.36|6055.66|5
1739401620000|2025-02-12 23:07:00|6056.76|6056.06|6056.51|6055.81|6056.89|6056.19|6056.51|6055.81|43
1739401630000|2025-02-12 23:07:10|6056.64|6055.94|6056.39|6055.69|6056.64|6055.94|6056.39|6055.69|59
1739401640000|2025-02-12 23:07:20|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|13
1739401650000|2025-02-12 23:07:30|6056.51|6055.81|6056.51|6055.81|6056.51|6055.81|6056.39|6055.69|9
1739401660000|2025-02-12 23:07:40|6056.64|6055.94|6056.39|6055.69|6056.64|6055.94|6056.39|6055.69|11
1739401670000|2025-02-12 23:07:50|6056.64|6055.94|6056.89|6056.19|6056.89|6056.19|6056.64|6055.94|2
1739401680000|2025-02-12 23:08:00|||||||||5
1739401690000|2025-02-12 23:08:10|6056.76|6056.06|6056.76|6056.06|6056.89|6056.19|6056.76|6056.06|3
1739401700000|2025-02-12 23:08:20|6056.89|6056.19|6056.51|6055.81|6056.89|6056.19|6056.51|6055.81|17
1739401710000|2025-02-12 23:08:30|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|1
1739401720000|2025-02-12 23:08:40|||||||||10
1739401730000|2025-02-12 23:08:50|||||||||20
1739401740000|2025-02-12 23:09:00|6056.51|6055.81|6056.01|6055.31|6056.51|6055.81|6056.01|6055.31|31
1739401750000|2025-02-12 23:09:10|6056.14|6055.44|6055.89|6055.19|6056.14|6055.44|6055.89|6055.19|7
1739401760000|2025-02-12 23:09:20|||||||||14
1739401770000|2025-02-12 23:09:30|||||||||2
1739401780000|2025-02-12 23:09:40|6056.01|6055.31|6056.14|6055.44|6056.14|6055.44|6056.01|6055.31|11
1739401790000|2025-02-12 23:09:50|||||||||3
1739401800000|2025-02-12 23:10:00|6056.89|6056.19|6057.01|6056.31|6057.01|6056.31|6056.89|6056.19|137
1739401810000|2025-02-12 23:10:10|6057.14|6056.44|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|12
1739401820000|2025-02-12 23:10:20|6057.14|6056.44|6057.89|6057.19|6058.01|6057.31|6057.14|6056.44|79
1739401830000|2025-02-12 23:10:30|6057.76|6057.06|6057.64|6056.94|6057.76|6057.06|6057.39|6056.69|25
1739401840000|2025-02-12 23:10:40|||||||||6
1739401850000|2025-02-12 23:10:50|6057.76|6057.06|6057.76|6057.06|6057.89|6057.19|6057.64|6056.94|21
1739401860000|2025-02-12 23:11:00|||||||||3
1739401870000|2025-02-12 23:11:10|6057.64|6056.94|6057.64|6056.94|6057.89|6057.19|6057.64|6056.94|21
1739401880000|2025-02-12 23:11:20|||||||||4
1739401890000|2025-02-12 23:11:30|6057.51|6056.81|6057.51|6056.81|6057.51|6056.81|6057.51|6056.81|5
1739401900000|2025-02-12 23:11:40|6057.64|6056.94|6057.39|6056.69|6057.64|6056.94|6057.39|6056.69|4
1739401910000|2025-02-12 23:11:50|6057.64|6056.94|6057.64|6056.94|6057.64|6056.94|6057.64|6056.94|1
1739401920000|2025-02-12 23:12:00|6057.51|6056.81|6057.64|6056.94|6057.64|6056.94|6057.39|6056.69|9
1739401930000|2025-02-12 23:12:10|||||||||1
1739401940000|2025-02-12 23:12:20|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|4
1739401960000|2025-02-12 23:12:40|||||||||9
1739401970000|2025-02-12 23:12:50|6057.14|6056.44|6057.26|6056.56|6057.26|6056.56|6057.14|6056.44|7
1739401980000|2025-02-12 23:13:00|6057.39|6056.69|6057.26|6056.56|6057.39|6056.69|6057.26|6056.56|16
1739401990000|2025-02-12 23:13:10|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|0
1739402000000|2025-02-12 23:13:20|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|38
1739402010000|2025-02-12 23:13:30|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|9
1739402020000|2025-02-12 23:13:40|6056.39|6055.69|6056.14|6055.44|6056.39|6055.69|6056.14|6055.44|37
1739402030000|2025-02-12 23:13:50|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|43
1739402040000|2025-02-12 23:14:00|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|10
1739402050000|2025-02-12 23:14:10|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|11
1739402060000|2025-02-12 23:14:20|6056.89|6056.19|6056.64|6055.94|6056.89|6056.19|6056.64|6055.94|8
1739402070000|2025-02-12 23:14:30|||||||||2
1739402090000|2025-02-12 23:14:50|||||||||3
1739402100000|2025-02-12 23:15:00|||||||||1
1739402120000|2025-02-12 23:15:20|||||||||1
1739402130000|2025-02-12 23:15:30|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|23
1739402140000|2025-02-12 23:15:40|||||||||47
1739402150000|2025-02-12 23:15:50|||||||||5
1739402170000|2025-02-12 23:16:10|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|25
1739402180000|2025-02-12 23:16:20|||||||||5
1739402190000|2025-02-12 23:16:30|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.01|6055.31|12
1739402200000|2025-02-12 23:16:40|||||||||2
1739402210000|2025-02-12 23:16:50|6055.89|6055.19|6055.89|6055.19|6056.01|6055.31|6055.89|6055.19|19
1739402220000|2025-02-12 23:17:00|6056.14|6055.44|6056.14|6055.44|6056.26|6055.56|6056.14|6055.44|47
1739402230000|2025-02-12 23:17:10|6056.39|6055.69|6056.51|6055.81|6056.51|6055.81|6056.39|6055.69|4
1739402240000|2025-02-12 23:17:20|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.14|6055.44|49
1739402250000|2025-02-12 23:17:30|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|27
1739402260000|2025-02-12 23:17:40|6056.76|6056.06|6056.76|6056.06|6056.76|6056.06|6056.64|6055.94|12
1739402270000|2025-02-12 23:17:50|6056.89|6056.19|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|18
1739402280000|2025-02-12 23:18:00|6057.01|6056.31|6057.39|6056.69|6057.39|6056.69|6057.01|6056.31|60
1739402290000|2025-02-12 23:18:10|||||||||88
1739402300000|2025-02-12 23:18:20|||||||||49
1739402310000|2025-02-12 23:18:30|6056.64|6055.94|6056.89|6056.19|6057.14|6056.44|6056.64|6055.94|69
1739402320000|2025-02-12 23:18:40|6057.14|6056.44|6057.01|6056.31|6057.14|6056.44|6056.89|6056.19|38
1739402330000|2025-02-12 23:18:50|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.26|6056.56|36
1739402340000|2025-02-12 23:19:00|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|7
1739402350000|2025-02-12 23:19:10|||||||||3
1739402360000|2025-02-12 23:19:20|||||||||10
1739402370000|2025-02-12 23:19:30|||||||||1
1739402380000|2025-02-12 23:19:40|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|8
1739402410000|2025-02-12 23:20:10|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|19
1739402420000|2025-02-12 23:20:20|||||||||3
1739402430000|2025-02-12 23:20:30|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|29
1739402440000|2025-02-12 23:20:40|||||||||2
1739402450000|2025-02-12 23:20:50|6056.26|6055.56|6056.26|6055.56|6056.26|6055.56|6056.26|6055.56|7
1739402460000|2025-02-12 23:21:00|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|0
1739402470000|2025-02-12 23:21:10|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|9
1739402480000|2025-02-12 23:21:20|||||||||4
1739402500000|2025-02-12 23:21:40|6056.89|6056.19|6056.89|6056.19|6057.01|6056.31|6056.89|6056.19|4
1739402510000|2025-02-12 23:21:50|||||||||1
1739402530000|2025-02-12 23:22:10|6056.76|6056.06|6057.14|6056.44|6057.14|6056.44|6056.76|6056.06|39
1739402540000|2025-02-12 23:22:20|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|37
1739402550000|2025-02-12 23:22:30|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|10
1739402560000|2025-02-12 23:22:40|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.76|6056.06|7
1739402570000|2025-02-12 23:22:50|||||||||2
1739402590000|2025-02-12 23:23:10|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|9
1739402600000|2025-02-12 23:23:20|||||||||6
1739402670000|2025-02-12 23:24:30|||||||||7
1739402690000|2025-02-12 23:24:50|||||||||1
1739402720000|2025-02-12 23:25:20|6057.01|6056.31|6057.01|6056.31|6057.01|6056.31|6057.01|6056.31|13
1739402730000|2025-02-12 23:25:30|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|7
1739402740000|2025-02-12 23:25:40|6057.14|6056.44|6057.26|6056.56|6057.26|6056.56|6057.14|6056.44|4
1739402750000|2025-02-12 23:25:50|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|5
1739402760000|2025-02-12 23:26:00|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|3
1739402770000|2025-02-12 23:26:10|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|18
1739402780000|2025-02-12 23:26:20|6056.39|6055.69|6056.14|6055.44|6056.39|6055.69|6056.14|6055.44|6
1739402790000|2025-02-12 23:26:30|||||||||2
1739402800000|2025-02-12 23:26:40|||||||||13
1739402810000|2025-02-12 23:26:50|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|15
1739402830000|2025-02-12 23:27:10|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|10
1739402840000|2025-02-12 23:27:20|6056.76|6056.06|6056.76|6056.06|6056.76|6056.06|6056.76|6056.06|13
1739402850000|2025-02-12 23:27:30|6056.64|6055.94|6056.64|6055.94|6056.89|6056.19|6056.64|6055.94|6
1739402870000|2025-02-12 23:27:50|||||||||4
1739402880000|2025-02-12 23:28:00|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|14
1739402890000|2025-02-12 23:28:10|||||||||5
1739402900000|2025-02-12 23:28:20|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|9
1739402910000|2025-02-12 23:28:30|6056.76|6056.06|6056.39|6055.69|6056.76|6056.06|6056.39|6055.69|20
1739402920000|2025-02-12 23:28:40|||||||||2
1739402930000|2025-02-12 23:28:50|||||||||9
1739402950000|2025-02-12 23:29:10|6056.51|6055.81|6056.51|6055.81|6056.51|6055.81|6056.51|6055.81|8
1739402960000|2025-02-12 23:29:20|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|1
1739402970000|2025-02-12 23:29:30|6056.51|6055.81|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|7
1739402990000|2025-02-12 23:29:50|6056.89|6056.19|6056.64|6055.94|6056.89|6056.19|6056.64|6055.94|10
1739403000000|2025-02-12 23:30:00|6056.39|6055.69|6056.51|6055.81|6056.64|6055.94|6056.39|6055.69|38
1739403010000|2025-02-12 23:30:10|6056.39|6055.69|6056.26|6055.56|6056.39|6055.69|6056.26|6055.56|3
1739403020000|2025-02-12 23:30:20|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|0
1739403040000|2025-02-12 23:30:40|6056.39|6055.69|6056.51|6055.81|6056.51|6055.81|6056.39|6055.69|14
1739403050000|2025-02-12 23:30:50|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|7
1739403070000|2025-02-12 23:31:10|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|20
1739403080000|2025-02-12 23:31:20|||||||||4
1739403090000|2025-02-12 23:31:30|||||||||2
1739403100000|2025-02-12 23:31:40|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|5
1739403110000|2025-02-12 23:31:50|||||||||1
1739403130000|2025-02-12 23:32:10|6056.64|6055.94|6056.51|6055.81|6056.64|6055.94|6056.39|6055.69|27
1739403150000|2025-02-12 23:32:30|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|2
1739403170000|2025-02-12 23:32:50|||||||||4
1739403180000|2025-02-12 23:33:00|6056.89|6056.19|6056.64|6055.94|6056.89|6056.19|6056.64|6055.94|15
1739403190000|2025-02-12 23:33:10|6056.39|6055.69|6056.89|6056.19|6056.89|6056.19|6056.39|6055.69|36
1739403200000|2025-02-12 23:33:20|||||||||2
1739403210000|2025-02-12 23:33:30|6056.76|6056.06|6056.89|6056.19|6056.89|6056.19|6056.76|6056.06|28
1739403220000|2025-02-12 23:33:40|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|9
1739403230000|2025-02-12 23:33:50|||||||||19
1739403240000|2025-02-12 23:34:00|6057.26|6056.56|6057.39|6056.69|6057.39|6056.69|6057.26|6056.56|9
1739403250000|2025-02-12 23:34:10|6057.26|6056.56|6057.26|6056.56|6057.26|6056.56|6057.26|6056.56|11
1739403260000|2025-02-12 23:34:20|6057.14|6056.44|6057.39|6056.69|6057.64|6056.94|6057.14|6056.44|13
1739403270000|2025-02-12 23:34:30|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6
1739403280000|2025-02-12 23:34:40|||||||||12
1739403290000|2025-02-12 23:34:50|6057.26|6056.56|6057.39|6056.69|6057.39|6056.69|6057.26|6056.56|11
1739403300000|2025-02-12 23:35:00|6057.14|6056.44|6057.39|6056.69|6057.39|6056.69|6057.14|6056.44|14
1739403310000|2025-02-12 23:35:10|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|3
1739403320000|2025-02-12 23:35:20|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.14|6056.44|10
1739403330000|2025-02-12 23:35:30|6057.26|6056.56|6057.26|6056.56|6057.26|6056.56|6057.26|6056.56|8
1739403340000|2025-02-12 23:35:40|6057.39|6056.69|6057.14|6056.44|6057.39|6056.69|6057.14|6056.44|3
1739403350000|2025-02-12 23:35:50|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|8
1739403370000|2025-02-12 23:36:10|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|13
1739403380000|2025-02-12 23:36:20|6056.89|6056.19|6056.89|6056.19|6057.01|6056.31|6056.89|6056.19|4
1739403390000|2025-02-12 23:36:30|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6057.01|6056.31|1
1739403420000|2025-02-12 23:37:00|6057.39|6056.69|6057.64|6056.94|6057.64|6056.94|6057.39|6056.69|33
1739403430000|2025-02-12 23:37:10|||||||||14
1739403440000|2025-02-12 23:37:20|||||||||4
1739403450000|2025-02-12 23:37:30|6058.14|6057.44|6058.14|6057.44|6058.39|6057.69|6058.14|6057.44|71
1739403460000|2025-02-12 23:37:40|||||||||3
1739403470000|2025-02-12 23:37:50|6057.89|6057.19|6057.89|6057.19|6057.89|6057.19|6057.89|6057.19|31
1739403480000|2025-02-12 23:38:00|6057.64|6056.94|6057.89|6057.19|6057.89|6057.19|6057.64|6056.94|14
1739403530000|2025-02-12 23:38:50|||||||||1
1739403540000|2025-02-12 23:39:00|6058.14|6057.44|6058.39|6057.69|6058.39|6057.69|6058.14|6057.44|44
1739403550000|2025-02-12 23:39:10|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|29
1739403560000|2025-02-12 23:39:20|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|10
1739403570000|2025-02-12 23:39:30|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|6058.14|6057.44|9
1739403580000|2025-02-12 23:39:40|||||||||1
1739403590000|2025-02-12 23:39:50|6058.64|6057.94|6058.64|6057.94|6058.64|6057.94|6058.64|6057.94|29
1739403600000|2025-02-12 23:40:00|6058.76|6058.06|6059.14|6058.44|6059.14|6058.44|6058.76|6058.06|43
1739403610000|2025-02-12 23:40:10|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|10
1739403620000|2025-02-12 23:40:20|6059.64|6058.94|6059.39|6058.69|6059.64|6058.94|6059.39|6058.69|55
1739403630000|2025-02-12 23:40:30|6059.26|6058.56|6059.14|6058.44|6059.39|6058.69|6059.01|6058.31|156
1739403640000|2025-02-12 23:40:40|||||||||1
1739403650000|2025-02-12 23:40:50|6059.26|6058.56|6059.14|6058.44|6059.26|6058.56|6059.14|6058.44|6
1739403660000|2025-02-12 23:41:00|6059.26|6058.56|6059.64|6058.94|6059.64|6058.94|6059.26|6058.56|34
1739403670000|2025-02-12 23:41:10|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|16
1739403680000|2025-02-12 23:41:20|||||||||6
1739403690000|2025-02-12 23:41:30|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|17
1739403720000|2025-02-12 23:42:00|6059.76|6059.06|6059.64|6058.94|6059.76|6059.06|6059.64|6058.94|30
1739403740000|2025-02-12 23:42:20|||||||||4
1739403750000|2025-02-12 23:42:30|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|12
1739403760000|2025-02-12 23:42:40|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|7
1739403780000|2025-02-12 23:43:00|||||||||4
1739403790000|2025-02-12 23:43:10|||||||||3
1739403800000|2025-02-12 23:43:20|6059.89|6059.19|6059.76|6059.06|6059.89|6059.19|6059.76|6059.06|18
1739403810000|2025-02-12 23:43:30|6059.89|6059.19|6059.76|6059.06|6059.89|6059.19|6059.76|6059.06|12
1739403820000|2025-02-12 23:43:40|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|2
1739403830000|2025-02-12 23:43:50|||||||||5
1739403840000|2025-02-12 23:44:00|6060.14|6059.44|6060.14|6059.44|6060.14|6059.44|6059.89|6059.19|24
1739403850000|2025-02-12 23:44:10|6060.01|6059.31|6060.01|6059.31|6060.01|6059.31|6060.01|6059.31|9
1739403860000|2025-02-12 23:44:20|6060.14|6059.44|6061.89|6061.19|6061.89|6061.19|6059.89|6059.19|728
1739403870000|2025-02-12 23:44:30|6062.01|6061.31|6061.89|6061.19|6062.26|6061.56|6061.89|6061.19|94
1739403880000|2025-02-12 23:44:40|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.39|6060.69|30
1739403890000|2025-02-12 23:44:50|||||||||12
1739403900000|2025-02-12 23:45:00|6062.26|6061.56|6061.64|6060.94|6062.26|6061.56|6061.64|6060.94|72
1739403910000|2025-02-12 23:45:10|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|16
1739403920000|2025-02-12 23:45:20|6061.64|6060.94|6061.76|6061.06|6061.89|6061.19|6061.64|6060.94|13
1739403930000|2025-02-12 23:45:30|6061.89|6061.19|6061.51|6060.81|6061.89|6061.19|6061.51|6060.81|17
1739403940000|2025-02-12 23:45:40|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|17
1739403950000|2025-02-12 23:45:50|6061.76|6061.06|6062.14|6061.44|6062.14|6061.44|6061.64|6060.94|88
1739403960000|2025-02-12 23:46:00|6062.01|6061.31|6061.39|6060.69|6062.01|6061.31|6061.39|6060.69|36
1739403970000|2025-02-12 23:46:10|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|27
1739403980000|2025-02-12 23:46:20|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|7
1739403990000|2025-02-12 23:46:30|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|18
1739404000000|2025-02-12 23:46:40|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|17
1739404010000|2025-02-12 23:46:50|6061.64|6060.94|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|13
1739404020000|2025-02-12 23:47:00|6061.76|6061.06|6062.14|6061.44|6062.14|6061.44|6061.64|6060.94|38
1739404030000|2025-02-12 23:47:10|6062.39|6061.69|6061.89|6061.19|6062.39|6061.69|6061.89|6061.19|64
1739404040000|2025-02-12 23:47:20|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|8
1739404050000|2025-02-12 23:47:30|6062.01|6061.31|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|5
1739404060000|2025-02-12 23:47:40|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|18
1739404070000|2025-02-12 23:47:50|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|8
1739404080000|2025-02-12 23:48:00|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|6
1739404090000|2025-02-12 23:48:10|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|11
1739404100000|2025-02-12 23:48:20|6062.01|6061.31|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|35
1739404110000|2025-02-12 23:48:30|6062.14|6061.44|6062.01|6061.31|6062.14|6061.44|6062.01|6061.31|16
1739404120000|2025-02-12 23:48:40|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.01|6061.31|13
1739404130000|2025-02-12 23:48:50|6062.26|6061.56|6062.51|6061.81|6062.64|6061.94|6062.26|6061.56|26
1739404140000|2025-02-12 23:49:00|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|24
1739404150000|2025-02-12 23:49:10|6062.76|6062.06|6063.14|6062.44|6063.14|6062.44|6062.64|6061.94|69
1739404160000|2025-02-12 23:49:20|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|74
1739404170000|2025-02-12 23:49:30|||||||||24
1739404180000|2025-02-12 23:49:40|6063.01|6062.31|6063.14|6062.44|6063.39|6062.69|6062.89|6062.19|47
1739404190000|2025-02-12 23:49:50|||||||||17
1739404200000|2025-02-12 23:50:00|||||||||14
1739404210000|2025-02-12 23:50:10|6063.01|6062.31|6063.01|6062.31|6063.14|6062.44|6062.89|6062.19|33
1739404220000|2025-02-12 23:50:20|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|11
1739404230000|2025-02-12 23:50:30|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|40
1739404240000|2025-02-12 23:50:40|6063.39|6062.69|6063.26|6062.56|6063.39|6062.69|6063.14|6062.44|41
1739404250000|2025-02-12 23:50:50|6063.14|6062.44|6063.14|6062.44|6063.26|6062.56|6063.14|6062.44|22
1739404260000|2025-02-12 23:51:00|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|18
1739404270000|2025-02-12 23:51:10|||||||||9
1739404280000|2025-02-12 23:51:20|6063.26|6062.56|6063.39|6062.69|6063.39|6062.69|6063.26|6062.56|16
1739404290000|2025-02-12 23:51:30|6063.14|6062.44|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|16
1739404300000|2025-02-12 23:51:40|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|19
1739404310000|2025-02-12 23:51:50|||||||||9
1739404320000|2025-02-12 23:52:00|||||||||4
1739404350000|2025-02-12 23:52:30|||||||||7
1739404360000|2025-02-12 23:52:40|||||||||2
1739404370000|2025-02-12 23:52:50|6064.39|6063.69|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|328
1739404380000|2025-02-12 23:53:00|6064.26|6063.56|6064.14|6063.44|6064.26|6063.56|6064.14|6063.44|19
1739404390000|2025-02-12 23:53:10|6064.01|6063.31|6064.26|6063.56|6064.39|6063.69|6064.01|6063.31|37
1739404400000|2025-02-12 23:53:20|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|19
1739404410000|2025-02-12 23:53:30|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|48
1739404420000|2025-02-12 23:53:40|||||||||5
1739404430000|2025-02-12 23:53:50|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|7
1739404440000|2025-02-12 23:54:00|6064.01|6063.31|6063.89|6063.19|6064.14|6063.44|6063.64|6062.94|29
1739404450000|2025-02-12 23:54:10|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|5
1739404470000|2025-02-12 23:54:30|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|16
1739404480000|2025-02-12 23:54:40|6063.26|6062.56|6063.26|6062.56|6063.26|6062.56|6063.26|6062.56|15
1739404490000|2025-02-12 23:54:50|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|19
1739404500000|2025-02-12 23:55:00|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|68
1739404510000|2025-02-12 23:55:10|6063.26|6062.56|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|22
1739404520000|2025-02-12 23:55:20|6063.26|6062.56|6063.39|6062.69|6063.39|6062.69|6063.26|6062.56|4
1739404530000|2025-02-12 23:55:30|6063.14|6062.44|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|16
1739404540000|2025-02-12 23:55:40|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|14
1739404550000|2025-02-12 23:55:50|||||||||10
1739404560000|2025-02-12 23:56:00|||||||||2
1739404570000|2025-02-12 23:56:10|||||||||2
1739404580000|2025-02-12 23:56:20|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|60
1739404590000|2025-02-12 23:56:30|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|14
1739404600000|2025-02-12 23:56:40|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|18
1739404610000|2025-02-12 23:56:50|6064.01|6063.31|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|3
1739404620000|2025-02-12 23:57:00|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6064.01|6063.31|5
1739404630000|2025-02-12 23:57:10|||||||||4
1739404640000|2025-02-12 23:57:20|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6064.01|6063.31|16
1739404650000|2025-02-12 23:57:30|||||||||3
1739404660000|2025-02-12 23:57:40|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|5
1739404670000|2025-02-12 23:57:50|||||||||11
1739404680000|2025-02-12 23:58:00|6063.14|6062.44|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|140
1739404690000|2025-02-12 23:58:10|6063.26|6062.56|6063.26|6062.56|6063.26|6062.56|6063.14|6062.44|19
1739404700000|2025-02-12 23:58:20|6063.14|6062.44|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|13
1739404710000|2025-02-12 23:58:30|6063.14|6062.44|6063.14|6062.44|6063.26|6062.56|6063.14|6062.44|11
1739404730000|2025-02-12 23:58:50|||||||||9
1739404740000|2025-02-12 23:59:00|6063.01|6062.31|6062.89|6062.19|6063.01|6062.31|6062.89|6062.19|3
1739404750000|2025-02-12 23:59:10|||||||||20
1739404760000|2025-02-12 23:59:20|6063.01|6062.31|6062.64|6061.94|6063.01|6062.31|6062.64|6061.94|10
1739404770000|2025-02-12 23:59:30|6062.76|6062.06|6062.89|6062.19|6063.01|6062.31|6062.76|6062.06|14
1739404780000|2025-02-12 23:59:40|6063.01|6062.31|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|10
1739404790000|2025-02-12 23:59:50|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|11
1739404800000|2025-02-13 00:00:00|6063.01|6062.31|6063.64|6062.94|6063.89|6063.19|6063.01|6062.31|84
1739404810000|2025-02-13 00:00:10|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|75
1739404820000|2025-02-13 00:00:20|6063.76|6063.06|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|24
1739404830000|2025-02-13 00:00:30|6063.14|6062.44|6063.14|6062.44|6063.26|6062.56|6063.14|6062.44|83
1739404840000|2025-02-13 00:00:40|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|18
1739404850000|2025-02-13 00:00:50|6062.89|6062.19|6062.76|6062.06|6062.89|6062.19|6062.76|6062.06|26
1739404860000|2025-02-13 00:01:00|6062.89|6062.19|6062.76|6062.06|6063.14|6062.44|6062.64|6061.94|84
1739404870000|2025-02-13 00:01:10|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|5
1739404880000|2025-02-13 00:01:20|||||||||2
1739404890000|2025-02-13 00:01:30|||||||||3
1739404900000|2025-02-13 00:01:40|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|15
1739404910000|2025-02-13 00:01:50|||||||||4
1739404920000|2025-02-13 00:02:00|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|30
1739404930000|2025-02-13 00:02:10|6062.76|6062.06|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|9
1739404940000|2025-02-13 00:02:20|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|11
1739404950000|2025-02-13 00:02:30|6062.51|6061.81|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|41
1739404960000|2025-02-13 00:02:40|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|5
1739404970000|2025-02-13 00:02:50|6062.51|6061.81|6062.14|6061.44|6062.51|6061.81|6062.14|6061.44|11
1739404980000|2025-02-13 00:03:00|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|3
1739404990000|2025-02-13 00:03:10|6062.64|6061.94|6062.64|6061.94|6062.76|6062.06|6062.64|6061.94|31
1739405000000|2025-02-13 00:03:20|6062.76|6062.06|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|6
1739405010000|2025-02-13 00:03:30|6062.39|6061.69|6062.51|6061.81|6062.51|6061.81|6062.39|6061.69|10
1739405020000|2025-02-13 00:03:40|6062.39|6061.69|6062.14|6061.44|6062.51|6061.81|6062.14|6061.44|6
1739405030000|2025-02-13 00:03:50|6062.39|6061.69|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|14
1739405040000|2025-02-13 00:04:00|||||||||6
1739405050000|2025-02-13 00:04:10|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|18
1739405060000|2025-02-13 00:04:20|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|19
1739405070000|2025-02-13 00:04:30|6062.26|6061.56|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|30
1739405090000|2025-02-13 00:04:50|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|117
1739405110000|2025-02-13 00:05:10|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|48
1739405120000|2025-02-13 00:05:20|||||||||8
1739405130000|2025-02-13 00:05:30|||||||||10
1739405140000|2025-02-13 00:05:40|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|12
1739405150000|2025-02-13 00:05:50|||||||||17
1739405160000|2025-02-13 00:06:00|6062.14|6061.44|6062.01|6061.31|6062.14|6061.44|6062.01|6061.31|31
1739405170000|2025-02-13 00:06:10|6061.89|6061.19|6062.01|6061.31|6062.01|6061.31|6061.64|6060.94|30
1739405180000|2025-02-13 00:06:20|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.01|6061.31|19
1739405190000|2025-02-13 00:06:30|6062.14|6061.44|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|2
1739405200000|2025-02-13 00:06:40|6062.01|6061.31|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|1
1739405210000|2025-02-13 00:06:50|||||||||1
1739405220000|2025-02-13 00:07:00|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|16
1739405230000|2025-02-13 00:07:10|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|3
1739405240000|2025-02-13 00:07:20|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|9
1739405250000|2025-02-13 00:07:30|6062.26|6061.56|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|10
1739405260000|2025-02-13 00:07:40|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6062.01|6061.31|21
1739405270000|2025-02-13 00:07:50|6062.01|6061.31|6062.01|6061.31|6062.14|6061.44|6061.89|6061.19|16
1739405280000|2025-02-13 00:08:00|6061.89|6061.19|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|9
1739405290000|2025-02-13 00:08:10|6062.01|6061.31|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|6
1739405300000|2025-02-13 00:08:20|||||||||2
1739405310000|2025-02-13 00:08:30|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|21
1739405320000|2025-02-13 00:08:40|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|2
1739405330000|2025-02-13 00:08:50|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|8
1739405340000|2025-02-13 00:09:00|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|7
1739405350000|2025-02-13 00:09:10|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|58
1739405360000|2025-02-13 00:09:20|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|28
1739405370000|2025-02-13 00:09:30|||||||||3
1739405390000|2025-02-13 00:09:50|6061.39|6060.69|6061.51|6060.81|6061.51|6060.81|6061.39|6060.69|22
1739405400000|2025-02-13 00:10:00|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.26|6060.56|32
1739405410000|2025-02-13 00:10:10|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|91
1739405420000|2025-02-13 00:10:20|||||||||6
1739405440000|2025-02-13 00:10:40|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|13
1739405450000|2025-02-13 00:10:50|6060.89|6060.19|6060.89|6060.19|6061.01|6060.31|6060.89|6060.19|40
1739405460000|2025-02-13 00:11:00|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|15
1739405470000|2025-02-13 00:11:10|6060.51|6059.81|6060.64|6059.94|6060.64|6059.94|6060.51|6059.81|13
1739405480000|2025-02-13 00:11:20|6060.76|6060.06|6061.01|6060.31|6061.14|6060.44|6060.76|6060.06|28
1739405490000|2025-02-13 00:11:30|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|0
1739405500000|2025-02-13 00:11:40|6060.76|6060.06|6060.76|6060.06|6060.76|6060.06|6060.76|6060.06|11
1739405510000|2025-02-13 00:11:50|6060.64|6059.94|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|13
1739405520000|2025-02-13 00:12:00|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|19
1739405530000|2025-02-13 00:12:10|||||||||9
1739405540000|2025-02-13 00:12:20|6060.26|6059.56|6060.39|6059.69|6060.39|6059.69|6060.26|6059.56|14
1739405550000|2025-02-13 00:12:30|6060.26|6059.56|6060.26|6059.56|6060.26|6059.56|6060.14|6059.44|17
1739405560000|2025-02-13 00:12:40|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6
1739405570000|2025-02-13 00:12:50|6060.26|6059.56|6060.39|6059.69|6060.39|6059.69|6060.26|6059.56|19
1739405580000|2025-02-13 00:13:00|||||||||3
1739405590000|2025-02-13 00:13:10|||||||||3
1739405600000|2025-02-13 00:13:20|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6061.01|6060.31|145
1739405610000|2025-02-13 00:13:30|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|9
1739405620000|2025-02-13 00:13:40|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|9
1739405630000|2025-02-13 00:13:50|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|14
1739405640000|2025-02-13 00:14:00|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6061.01|6060.31|10
1739405650000|2025-02-13 00:14:10|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6061.01|6060.31|4
1739405660000|2025-02-13 00:14:20|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6
1739405670000|2025-02-13 00:14:30|||||||||1
1739405680000|2025-02-13 00:14:40|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6061.01|6060.31|41
1739405700000|2025-02-13 00:15:00|6060.89|6060.19|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|61
1739405710000|2025-02-13 00:15:10|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|25
1739405720000|2025-02-13 00:15:20|6061.01|6060.31|6061.01|6060.31|6061.14|6060.44|6060.89|6060.19|29
1739405730000|2025-02-13 00:15:30|6061.14|6060.44|6060.89|6060.19|6061.14|6060.44|6060.89|6060.19|1
1739405740000|2025-02-13 00:15:40|6060.76|6060.06|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|24
1739405750000|2025-02-13 00:15:50|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.64|6059.94|15
1739405760000|2025-02-13 00:16:00|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|17
1739405770000|2025-02-13 00:16:10|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|13
1739405780000|2025-02-13 00:16:20|||||||||9
1739405790000|2025-02-13 00:16:30|||||||||2
1739405800000|2025-02-13 00:16:40|6060.76|6060.06|6060.76|6060.06|6060.89|6060.19|6060.76|6060.06|10
1739405810000|2025-02-13 00:16:50|6060.89|6060.19|6060.76|6060.06|6060.89|6060.19|6060.64|6059.94|16
1739405820000|2025-02-13 00:17:00|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|5
1739405830000|2025-02-13 00:17:10|||||||||1
1739405840000|2025-02-13 00:17:20|6060.89|6060.19|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|18
1739405850000|2025-02-13 00:17:30|6060.51|6059.81|6060.51|6059.81|6060.51|6059.81|6060.51|6059.81|17
1739405860000|2025-02-13 00:17:40|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|2
1739405870000|2025-02-13 00:17:50|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|34
1739405880000|2025-02-13 00:18:00|6060.64|6059.94|6060.39|6059.69|6060.64|6059.94|6060.39|6059.69|8
1739405890000|2025-02-13 00:18:10|6060.14|6059.44|6059.89|6059.19|6060.14|6059.44|6059.89|6059.19|28
1739405900000|2025-02-13 00:18:20|||||||||4
1739405910000|2025-02-13 00:18:30|6060.14|6059.44|6060.14|6059.44|6060.14|6059.44|6060.14|6059.44|17
1739405920000|2025-02-13 00:18:40|6060.01|6059.31|6060.14|6059.44|6060.26|6059.56|6059.89|6059.19|22
1739405930000|2025-02-13 00:18:50|||||||||12
1739405940000|2025-02-13 00:19:00|||||||||2
1739405950000|2025-02-13 00:19:10|||||||||3
1739405960000|2025-02-13 00:19:20|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|24
1739405970000|2025-02-13 00:19:30|6060.26|6059.56|6060.39|6059.69|6060.39|6059.69|6060.26|6059.56|18
1739405980000|2025-02-13 00:19:40|6060.26|6059.56|6060.14|6059.44|6060.26|6059.56|6060.14|6059.44|3
1739405990000|2025-02-13 00:19:50|||||||||15
1739406000000|2025-02-13 00:20:00|||||||||6
1739406010000|2025-02-13 00:20:10|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|8
1739406020000|2025-02-13 00:20:20|6060.64|6059.94|6060.89|6060.19|6060.89|6060.19|6060.64|6059.94|22
1739406030000|2025-02-13 00:20:30|6060.76|6060.06|6060.89|6060.19|6060.89|6060.19|6060.76|6060.06|12
1739406040000|2025-02-13 00:20:40|6060.76|6060.06|6060.39|6059.69|6060.76|6060.06|6060.39|6059.69|6
1739406050000|2025-02-13 00:20:50|6060.64|6059.94|6060.89|6060.19|6060.89|6060.19|6060.64|6059.94|16
1739406060000|2025-02-13 00:21:00|6060.64|6059.94|6060.39|6059.69|6060.64|6059.94|6060.39|6059.69|15
1739406080000|2025-02-13 00:21:20|||||||||5
1739406090000|2025-02-13 00:21:30|6060.14|6059.44|6060.26|6059.56|6060.26|6059.56|6060.14|6059.44|7
1739406100000|2025-02-13 00:21:40|6060.14|6059.44|6060.14|6059.44|6060.26|6059.56|6060.14|6059.44|0
1739406110000|2025-02-13 00:21:50|||||||||1
1739406120000|2025-02-13 00:22:00|6060.39|6059.69|6060.64|6059.94|6060.64|6059.94|6060.39|6059.69|11
1739406130000|2025-02-13 00:22:10|||||||||15
1739406140000|2025-02-13 00:22:20|6060.51|6059.81|6060.51|6059.81|6060.64|6059.94|6060.51|6059.81|8
1739406150000|2025-02-13 00:22:30|6060.64|6059.94|6060.64|6059.94|6060.76|6060.06|6060.64|6059.94|10
1739406160000|2025-02-13 00:22:40|||||||||3
1739406170000|2025-02-13 00:22:50|||||||||3
1739406180000|2025-02-13 00:23:00|||||||||16
1739406190000|2025-02-13 00:23:10|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|8
1739406200000|2025-02-13 00:23:20|||||||||2
1739406210000|2025-02-13 00:23:30|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|33
1739406220000|2025-02-13 00:23:40|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|17
1739406240000|2025-02-13 00:24:00|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6
1739406260000|2025-02-13 00:24:20|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|23
1739406270000|2025-02-13 00:24:30|||||||||4
1739406280000|2025-02-13 00:24:40|||||||||2
1739406290000|2025-02-13 00:24:50|6060.39|6059.69|6060.39|6059.69|6060.64|6059.94|6060.39|6059.69|25
1739406300000|2025-02-13 00:25:00|6060.64|6059.94|6061.14|6060.44|6061.14|6060.44|6060.64|6059.94|38
1739406310000|2025-02-13 00:25:10|||||||||13
1739406320000|2025-02-13 00:25:20|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|28
1739406330000|2025-02-13 00:25:30|||||||||14
1739406350000|2025-02-13 00:25:50|||||||||58
1739406360000|2025-02-13 00:26:00|6061.64|6060.94|6061.51|6060.81|6061.64|6060.94|6061.51|6060.81|22
1739406370000|2025-02-13 00:26:10|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|58
1739406380000|2025-02-13 00:26:20|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|15
1739406400000|2025-02-13 00:26:40|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|31
1739406410000|2025-02-13 00:26:50|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|12
1739406420000|2025-02-13 00:27:00|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|7
1739406440000|2025-02-13 00:27:20|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|18
1739406450000|2025-02-13 00:27:30|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|10
1739406460000|2025-02-13 00:27:40|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|4
1739406480000|2025-02-13 00:28:00|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|9
1739406490000|2025-02-13 00:28:10|||||||||10
1739406500000|2025-02-13 00:28:20|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|23
1739406510000|2025-02-13 00:28:30|6062.26|6061.56|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|9
1739406520000|2025-02-13 00:28:40|6061.89|6061.19|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|36
1739406530000|2025-02-13 00:28:50|6062.01|6061.31|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|0
1739406540000|2025-02-13 00:29:00|6062.01|6061.31|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|2
1739406560000|2025-02-13 00:29:20|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|12
1739406570000|2025-02-13 00:29:30|6062.14|6061.44|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|3
1739406590000|2025-02-13 00:29:50|||||||||5
1739406600000|2025-02-13 00:30:00|||||||||2
1739406620000|2025-02-13 00:30:20|||||||||19
1739406630000|2025-02-13 00:30:30|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|18
1739406640000|2025-02-13 00:30:40|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|3
1739406650000|2025-02-13 00:30:50|6062.14|6061.44|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|19
1739406660000|2025-02-13 00:31:00|6062.26|6061.56|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|2
1739406670000|2025-02-13 00:31:10|||||||||7
1739406680000|2025-02-13 00:31:20|6061.89|6061.19|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|34
1739406700000|2025-02-13 00:31:40|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|14
1739406710000|2025-02-13 00:31:50|||||||||5
1739406720000|2025-02-13 00:32:00|||||||||2
1739406740000|2025-02-13 00:32:20|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|10
1739406760000|2025-02-13 00:32:40|||||||||2
1739406780000|2025-02-13 00:33:00|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|7
1739406790000|2025-02-13 00:33:10|6062.01|6061.31|6062.01|6061.31|6062.01|6061.31|6062.01|6061.31|3
1739406800000|2025-02-13 00:33:20|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|5
1739406810000|2025-02-13 00:33:30|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|2
1739406820000|2025-02-13 00:33:40|6062.01|6061.31|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|12
1739406830000|2025-02-13 00:33:50|6061.64|6060.94|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|16
1739406840000|2025-02-13 00:34:00|6061.51|6060.81|6061.51|6060.81|6061.64|6060.94|6061.51|6060.81|11
1739406850000|2025-02-13 00:34:10|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|10
1739406860000|2025-02-13 00:34:20|6061.51|6060.81|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|4
1739406870000|2025-02-13 00:34:30|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|5
1739406880000|2025-02-13 00:34:40|||||||||2
1739406890000|2025-02-13 00:34:50|6061.39|6060.69|6061.39|6060.69|6061.51|6060.81|6061.39|6060.69|7
1739406900000|2025-02-13 00:35:00|6061.64|6060.94|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|11
1739406910000|2025-02-13 00:35:10|6061.64|6060.94|6061.51|6060.81|6061.64|6060.94|6061.39|6060.69|22
1739406920000|2025-02-13 00:35:20|6061.39|6060.69|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|35
1739406930000|2025-02-13 00:35:30|6060.89|6060.19|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|128
1739406940000|2025-02-13 00:35:40|6060.76|6060.06|6060.64|6059.94|6060.76|6060.06|6060.64|6059.94|3
1739406950000|2025-02-13 00:35:50|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|13
1739406960000|2025-02-13 00:36:00|6060.64|6059.94|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|28
1739406970000|2025-02-13 00:36:10|||||||||1
1739406980000|2025-02-13 00:36:20|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|12
1739406990000|2025-02-13 00:36:30|6060.76|6060.06|6060.76|6060.06|6060.89|6060.19|6060.64|6059.94|3
1739407000000|2025-02-13 00:36:40|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|4
1739407010000|2025-02-13 00:36:50|6060.76|6060.06|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|3
1739407020000|2025-02-13 00:37:00|6060.76|6060.06|6060.89|6060.19|6060.89|6060.19|6060.76|6060.06|0
1739407030000|2025-02-13 00:37:10|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|18
1739407040000|2025-02-13 00:37:20|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|6
1739407050000|2025-02-13 00:37:30|||||||||1
1739407060000|2025-02-13 00:37:40|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6
1739407090000|2025-02-13 00:38:10|||||||||5
1739407100000|2025-02-13 00:38:20|||||||||1
1739407110000|2025-02-13 00:38:30|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|41
1739407120000|2025-02-13 00:38:40|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|6
1739407130000|2025-02-13 00:38:50|||||||||4
1739407140000|2025-02-13 00:39:00|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|10
1739407150000|2025-02-13 00:39:10|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|31
1739407160000|2025-02-13 00:39:20|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|15
1739407170000|2025-02-13 00:39:30|||||||||12
1739407180000|2025-02-13 00:39:40|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|32
1739407190000|2025-02-13 00:39:50|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|11
1739407200000|2025-02-13 00:40:00|6062.51|6061.81|6062.39|6061.69|6062.51|6061.81|6062.39|6061.69|16
1739407210000|2025-02-13 00:40:10|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|9
1739407220000|2025-02-13 00:40:20|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.51|6061.81|4
1739407230000|2025-02-13 00:40:30|6062.51|6061.81|6062.51|6061.81|6062.51|6061.81|6062.51|6061.81|9
1739407240000|2025-02-13 00:40:40|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|0
1739407250000|2025-02-13 00:40:50|||||||||1
1739407260000|2025-02-13 00:41:00|||||||||2
1739407270000|2025-02-13 00:41:10|||||||||7
1739407290000|2025-02-13 00:41:30|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|18
1739407300000|2025-02-13 00:41:40|||||||||4
1739407310000|2025-02-13 00:41:50|6063.39|6062.69|6063.64|6062.94|6063.64|6062.94|6063.39|6062.69|41
1739407320000|2025-02-13 00:42:00|6063.51|6062.81|6063.39|6062.69|6063.51|6062.81|6063.39|6062.69|23
1739407330000|2025-02-13 00:42:10|||||||||2
1739407340000|2025-02-13 00:42:20|||||||||4
1739407350000|2025-02-13 00:42:30|6063.51|6062.81|6063.89|6063.19|6063.89|6063.19|6063.39|6062.69|56
1739407370000|2025-02-13 00:42:50|||||||||18
1739407380000|2025-02-13 00:43:00|6063.64|6062.94|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|26
1739407390000|2025-02-13 00:43:10|6063.76|6063.06|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|22
1739407400000|2025-02-13 00:43:20|6064.14|6063.44|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|62
1739407410000|2025-02-13 00:43:30|6064.64|6063.94|6065.39|6064.69|6065.39|6064.69|6064.64|6063.94|239
1739407420000|2025-02-13 00:43:40|||||||||41
1739407430000|2025-02-13 00:43:50|6065.14|6064.44|6065.14|6064.44|6065.39|6064.69|6065.14|6064.44|38
1739407440000|2025-02-13 00:44:00|||||||||12
1739407450000|2025-02-13 00:44:10|6065.39|6064.69|6065.14|6064.44|6065.39|6064.69|6065.14|6064.44|26
1739407460000|2025-02-13 00:44:20|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|15
1739407470000|2025-02-13 00:44:30|6065.26|6064.56|6065.14|6064.44|6065.26|6064.56|6065.14|6064.44|10
1739407480000|2025-02-13 00:44:40|6065.01|6064.31|6064.89|6064.19|6065.01|6064.31|6064.89|6064.19|5
1739407490000|2025-02-13 00:44:50|||||||||11
1739407510000|2025-02-13 00:45:10|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.64|6063.94|16
1739407520000|2025-02-13 00:45:20|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|4
1739407530000|2025-02-13 00:45:30|||||||||5
1739407540000|2025-02-13 00:45:40|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|42
1739407550000|2025-02-13 00:45:50|||||||||4
1739407560000|2025-02-13 00:46:00|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|17
1739407570000|2025-02-13 00:46:10|||||||||26
1739407580000|2025-02-13 00:46:20|6064.64|6063.94|6064.76|6064.06|6064.76|6064.06|6064.64|6063.94|4
1739407590000|2025-02-13 00:46:30|6064.64|6063.94|6064.64|6063.94|6064.76|6064.06|6064.64|6063.94|10
1739407600000|2025-02-13 00:46:40|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|10
1739407610000|2025-02-13 00:46:50|6064.51|6063.81|6064.64|6063.94|6064.64|6063.94|6064.51|6063.81|9
1739407620000|2025-02-13 00:47:00|6064.39|6063.69|6064.64|6063.94|6064.64|6063.94|6064.39|6063.69|8
1739407630000|2025-02-13 00:47:10|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|20
1739407640000|2025-02-13 00:47:20|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|11
1739407650000|2025-02-13 00:47:30|||||||||24
1739407660000|2025-02-13 00:47:40|6065.14|6064.44|6064.89|6064.19|6065.14|6064.44|6064.89|6064.19|21
1739407680000|2025-02-13 00:48:00|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|13
1739407690000|2025-02-13 00:48:10|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|14
1739407710000|2025-02-13 00:48:30|||||||||14
1739407720000|2025-02-13 00:48:40|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|8
1739407730000|2025-02-13 00:48:50|||||||||8
1739407740000|2025-02-13 00:49:00|6064.89|6064.19|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|13
1739407750000|2025-02-13 00:49:10|||||||||6
1739407760000|2025-02-13 00:49:20|6064.51|6063.81|6064.89|6064.19|6064.89|6064.19|6064.39|6063.69|35
1739407770000|2025-02-13 00:49:30|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|1
1739407780000|2025-02-13 00:49:40|6064.64|6063.94|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|21
1739407790000|2025-02-13 00:49:50|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|31
1739407810000|2025-02-13 00:50:10|||||||||37
1739407820000|2025-02-13 00:50:20|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|13
1739407830000|2025-02-13 00:50:30|6064.64|6063.94|6064.51|6063.81|6064.64|6063.94|6064.51|6063.81|17
1739407840000|2025-02-13 00:50:40|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|2
1739407850000|2025-02-13 00:50:50|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|20
1739407860000|2025-02-13 00:51:00|6064.14|6063.44|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|16
1739407870000|2025-02-13 00:51:10|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|15
1739407880000|2025-02-13 00:51:20|6064.26|6063.56|6064.14|6063.44|6064.26|6063.56|6064.14|6063.44|9
1739407890000|2025-02-13 00:51:30|6063.89|6063.19|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|25
1739407900000|2025-02-13 00:51:40|||||||||8
1739407910000|2025-02-13 00:51:50|||||||||5
1739407920000|2025-02-13 00:52:00|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|14
1739407930000|2025-02-13 00:52:10|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|12
1739407940000|2025-02-13 00:52:20|6064.26|6063.56|6064.14|6063.44|6064.26|6063.56|6064.14|6063.44|7
1739407960000|2025-02-13 00:52:40|||||||||1
1739407970000|2025-02-13 00:52:50|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|13
1739407980000|2025-02-13 00:53:00|6064.64|6063.94|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|24
1739407990000|2025-02-13 00:53:10|||||||||11
1739408000000|2025-02-13 00:53:20|6064.64|6063.94|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|3
1739408010000|2025-02-13 00:53:30|||||||||2
1739408020000|2025-02-13 00:53:40|6064.26|6063.56|6064.26|6063.56|6064.26|6063.56|6064.26|6063.56|6
1739408030000|2025-02-13 00:53:50|6064.14|6063.44|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|7
1739408040000|2025-02-13 00:54:00|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|5
1739408070000|2025-02-13 00:54:30|||||||||14
1739408080000|2025-02-13 00:54:40|||||||||2
1739408090000|2025-02-13 00:54:50|6064.14|6063.44|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|11
1739408100000|2025-02-13 00:55:00|6064.64|6063.94|6064.51|6063.81|6064.64|6063.94|6064.39|6063.69|17
1739408110000|2025-02-13 00:55:10|6064.39|6063.69|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|1
1739408120000|2025-02-13 00:55:20|6064.64|6063.94|6064.51|6063.81|6064.64|6063.94|6064.51|6063.81|12
1739408130000|2025-02-13 00:55:30|6064.39|6063.69|6064.64|6063.94|6064.64|6063.94|6064.39|6063.69|6
1739408150000|2025-02-13 00:55:50|||||||||14
1739408160000|2025-02-13 00:56:00|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|5
1739408170000|2025-02-13 00:56:10|||||||||16
1739408190000|2025-02-13 00:56:30|||||||||2
1739408210000|2025-02-13 00:56:50|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|12
1739408220000|2025-02-13 00:57:00|||||||||2
1739408230000|2025-02-13 00:57:10|||||||||1
1739408240000|2025-02-13 00:57:20|6064.39|6063.69|6064.64|6063.94|6064.64|6063.94|6064.39|6063.69|24
1739408250000|2025-02-13 00:57:30|6064.39|6063.69|6064.64|6063.94|6064.64|6063.94|6064.39|6063.69|6
1739408260000|2025-02-13 00:57:40|||||||||3
1739408270000|2025-02-13 00:57:50|6064.39|6063.69|6064.39|6063.69|6064.64|6063.94|6064.26|6063.56|57
1739408280000|2025-02-13 00:58:00|6064.14|6063.44|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|24
1739408290000|2025-02-13 00:58:10|6064.01|6063.31|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|3
1739408300000|2025-02-13 00:58:20|6063.76|6063.06|6063.76|6063.06|6063.76|6063.06|6063.64|6062.94|15
1739408310000|2025-02-13 00:58:30|6063.64|6062.94|6063.64|6062.94|6063.76|6063.06|6063.64|6062.94|25
1739408320000|2025-02-13 00:58:40|||||||||6
1739408330000|2025-02-13 00:58:50|||||||||13
1739408340000|2025-02-13 00:59:00|||||||||12
1739408350000|2025-02-13 00:59:10|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|4
1739408360000|2025-02-13 00:59:20|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|23
1739408370000|2025-02-13 00:59:30|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|20
1739408390000|2025-02-13 00:59:50|6063.64|6062.94|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|28
1739408400000|2025-02-13 01:00:00|6063.39|6062.69|6063.64|6062.94|6063.64|6062.94|6063.39|6062.69|35
1739408410000|2025-02-13 01:00:10|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|15
1739408420000|2025-02-13 01:00:20|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.01|6063.31|31
1739408430000|2025-02-13 01:00:30|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|8
1739408440000|2025-02-13 01:00:40|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|13
1739408450000|2025-02-13 01:00:50|6063.64|6062.94|6063.39|6062.69|6063.64|6062.94|6063.39|6062.69|23
1739408460000|2025-02-13 01:01:00|6063.14|6062.44|6062.64|6061.94|6063.39|6062.69|6062.64|6061.94|64
1739408470000|2025-02-13 01:01:10|6062.89|6062.19|6062.76|6062.06|6062.89|6062.19|6062.64|6061.94|41
1739408480000|2025-02-13 01:01:20|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|15
1739408490000|2025-02-13 01:01:30|||||||||5
1739408500000|2025-02-13 01:01:40|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|12
1739408510000|2025-02-13 01:01:50|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|1
1739408520000|2025-02-13 01:02:00|||||||||3
1739408530000|2025-02-13 01:02:10|||||||||2
1739408550000|2025-02-13 01:02:30|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|17
1739408560000|2025-02-13 01:02:40|||||||||11
1739408570000|2025-02-13 01:02:50|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|20
1739408580000|2025-02-13 01:03:00|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|8
1739408590000|2025-02-13 01:03:10|6062.26|6061.56|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|9
1739408600000|2025-02-13 01:03:20|||||||||11
1739408610000|2025-02-13 01:03:30|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|25
1739408620000|2025-02-13 01:03:40|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.51|6061.81|11
1739408640000|2025-02-13 01:04:00|||||||||1
1739408650000|2025-02-13 01:04:10|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|30
1739408660000|2025-02-13 01:04:20|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|14
1739408670000|2025-02-13 01:04:30|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|15
1739408680000|2025-02-13 01:04:40|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6
1739408690000|2025-02-13 01:04:50|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|63
1739408700000|2025-02-13 01:05:00|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|34
1739408710000|2025-02-13 01:05:10|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|6
1739408720000|2025-02-13 01:05:20|6062.76|6062.06|6062.76|6062.06|6062.89|6062.19|6062.64|6061.94|7
1739408730000|2025-02-13 01:05:30|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|3
1739408740000|2025-02-13 01:05:40|6062.76|6062.06|6062.64|6061.94|6062.76|6062.06|6062.64|6061.94|15
1739408750000|2025-02-13 01:05:50|||||||||1
1739408760000|2025-02-13 01:06:00|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|24
1739408770000|2025-02-13 01:06:10|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|10
1739408780000|2025-02-13 01:06:20|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|0
1739408790000|2025-02-13 01:06:30|||||||||1
1739408800000|2025-02-13 01:06:40|||||||||1
1739408810000|2025-02-13 01:06:50|||||||||1
1739408830000|2025-02-13 01:07:10|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|20
1739408840000|2025-02-13 01:07:20|||||||||4
1739408850000|2025-02-13 01:07:30|||||||||2
1739408860000|2025-02-13 01:07:40|||||||||8
1739408870000|2025-02-13 01:07:50|||||||||4
1739408880000|2025-02-13 01:08:00|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|50
1739408890000|2025-02-13 01:08:10|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|14
1739408900000|2025-02-13 01:08:20|||||||||1
1739408910000|2025-02-13 01:08:30|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6
1739408920000|2025-02-13 01:08:40|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|5
1739408930000|2025-02-13 01:08:50|6062.76|6062.06|6063.39|6062.69|6063.39|6062.69|6062.76|6062.06|25
1739408940000|2025-02-13 01:09:00|6063.51|6062.81|6063.64|6062.94|6063.64|6062.94|6063.51|6062.81|18
1739408950000|2025-02-13 01:09:10|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|21
1739408960000|2025-02-13 01:09:20|6063.76|6063.06|6063.89|6063.19|6063.89|6063.19|6063.76|6063.06|11
1739408970000|2025-02-13 01:09:30|||||||||4
1739408980000|2025-02-13 01:09:40|||||||||2
1739408990000|2025-02-13 01:09:50|6063.64|6062.94|6063.76|6063.06|6063.89|6063.19|6063.64|6062.94|23
1739409000000|2025-02-13 01:10:00|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|0
1739409010000|2025-02-13 01:10:10|6063.76|6063.06|6063.89|6063.19|6063.89|6063.19|6063.76|6063.06|15
1739409020000|2025-02-13 01:10:20|||||||||11
1739409030000|2025-02-13 01:10:30|6063.76|6063.06|6063.64|6062.94|6063.76|6063.06|6063.64|6062.94|11
1739409040000|2025-02-13 01:10:40|||||||||13
1739409050000|2025-02-13 01:10:50|6063.76|6063.06|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|13
1739409060000|2025-02-13 01:11:00|6063.76|6063.06|6063.64|6062.94|6063.76|6063.06|6063.64|6062.94|2
1739409070000|2025-02-13 01:11:10|6063.76|6063.06|6063.64|6062.94|6063.76|6063.06|6063.64|6062.94|0
1739409080000|2025-02-13 01:11:20|6063.76|6063.06|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|7
1739409090000|2025-02-13 01:11:30|6063.64|6062.94|6063.76|6063.06|6063.89|6063.19|6063.64|6062.94|7
1739409100000|2025-02-13 01:11:40|6063.64|6062.94|6063.76|6063.06|6063.76|6063.06|6063.64|6062.94|2
1739409110000|2025-02-13 01:11:50|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|0
1739409120000|2025-02-13 01:12:00|||||||||1
1739409130000|2025-02-13 01:12:10|||||||||2
1739409150000|2025-02-13 01:12:30|6063.64|6062.94|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|28
1739409160000|2025-02-13 01:12:40|||||||||1
1739409170000|2025-02-13 01:12:50|6063.64|6062.94|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|11
1739409180000|2025-02-13 01:13:00|6063.76|6063.06|6064.39|6063.69|6064.39|6063.69|6063.76|6063.06|35
1739409190000|2025-02-13 01:13:10|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|11
1739409210000|2025-02-13 01:13:30|||||||||2
1739409220000|2025-02-13 01:13:40|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6064.01|6063.31|8
1739409230000|2025-02-13 01:13:50|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|5
1739409240000|2025-02-13 01:14:00|6064.26|6063.56|6064.26|6063.56|6064.39|6063.69|6064.26|6063.56|13
1739409250000|2025-02-13 01:14:10|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|9
1739409260000|2025-02-13 01:14:20|||||||||3
1739409270000|2025-02-13 01:14:30|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|12
1739409280000|2025-02-13 01:14:40|6064.26|6063.56|6064.14|6063.44|6064.26|6063.56|6064.14|6063.44|2
1739409290000|2025-02-13 01:14:50|||||||||5
1739409300000|2025-02-13 01:15:00|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|15
1739409310000|2025-02-13 01:15:10|6063.89|6063.19|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|43
1739409320000|2025-02-13 01:15:20|6063.51|6062.81|6063.64|6062.94|6063.64|6062.94|6063.51|6062.81|14
1739409330000|2025-02-13 01:15:30|6063.51|6062.81|6063.39|6062.69|6063.51|6062.81|6063.39|6062.69|11
1739409340000|2025-02-13 01:15:40|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|18
1739409350000|2025-02-13 01:15:50|||||||||7
1739409360000|2025-02-13 01:16:00|6063.89|6063.19|6063.76|6063.06|6063.89|6063.19|6063.64|6062.94|11
1739409370000|2025-02-13 01:16:10|6063.89|6063.19|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|5
1739409380000|2025-02-13 01:16:20|6063.51|6062.81|6063.64|6062.94|6063.64|6062.94|6063.51|6062.81|15
1739409390000|2025-02-13 01:16:30|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6
1739409400000|2025-02-13 01:16:40|||||||||1
1739409410000|2025-02-13 01:16:50|6063.26|6062.56|6063.26|6062.56|6063.26|6062.56|6063.26|6062.56|14
1739409420000|2025-02-13 01:17:00|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|14
1739409440000|2025-02-13 01:17:20|||||||||5
1739409450000|2025-02-13 01:17:30|||||||||4
1739409460000|2025-02-13 01:17:40|6063.26|6062.56|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|11
1739409470000|2025-02-13 01:17:50|6063.26|6062.56|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|6
1739409480000|2025-02-13 01:18:00|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.51|6062.81|9
1739409490000|2025-02-13 01:18:10|6063.51|6062.81|6062.89|6062.19|6063.51|6062.81|6062.89|6062.19|115
1739409500000|2025-02-13 01:18:20|6062.76|6062.06|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|19
1739409510000|2025-02-13 01:18:30|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|18
1739409520000|2025-02-13 01:18:40|||||||||8
1739409530000|2025-02-13 01:18:50|||||||||19
1739409550000|2025-02-13 01:19:10|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|47
1739409560000|2025-02-13 01:19:20|||||||||12
1739409570000|2025-02-13 01:19:30|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6
1739409580000|2025-02-13 01:19:40|||||||||3
1739409590000|2025-02-13 01:19:50|||||||||1
1739409600000|2025-02-13 01:20:00|6062.76|6062.06|6062.76|6062.06|6062.89|6062.19|6062.64|6061.94|12
1739409610000|2025-02-13 01:20:10|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|6
1739409630000|2025-02-13 01:20:30|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|7
1739409640000|2025-02-13 01:20:40|||||||||12
1739409650000|2025-02-13 01:20:50|6063.01|6062.31|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|21
1739409660000|2025-02-13 01:21:00|6063.14|6062.44|6063.01|6062.31|6063.14|6062.44|6062.89|6062.19|22
1739409670000|2025-02-13 01:21:10|6063.14|6062.44|6063.01|6062.31|6063.14|6062.44|6062.89|6062.19|4
1739409680000|2025-02-13 01:21:20|6063.14|6062.44|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|5
1739409690000|2025-02-13 01:21:30|6062.64|6061.94|6062.76|6062.06|6062.76|6062.06|6062.64|6061.94|3
1739409700000|2025-02-13 01:21:40|6062.64|6061.94|6062.64|6061.94|6062.76|6062.06|6062.64|6061.94|4
1739409710000|2025-02-13 01:21:50|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|3
1739409720000|2025-02-13 01:22:00|6062.89|6062.19|6063.14|6062.44|6063.39|6062.69|6062.89|6062.19|111
1739409730000|2025-02-13 01:22:10|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|5
1739409740000|2025-02-13 01:22:20|||||||||2
1739409750000|2025-02-13 01:22:30|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|24
1739409760000|2025-02-13 01:22:40|||||||||1
1739409780000|2025-02-13 01:23:00|6063.01|6062.31|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|12
1739409800000|2025-02-13 01:23:20|6063.14|6062.44|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|18
1739409810000|2025-02-13 01:23:30|6063.51|6062.81|6063.64|6062.94|6063.89|6063.19|6063.39|6062.69|93
1739409820000|2025-02-13 01:23:40|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|22
1739409830000|2025-02-13 01:23:50|6063.76|6063.06|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|9
1739409840000|2025-02-13 01:24:00|||||||||35
1739409850000|2025-02-13 01:24:10|||||||||2
1739409860000|2025-02-13 01:24:20|6063.51|6062.81|6063.39|6062.69|6063.51|6062.81|6063.39|6062.69|28
1739409870000|2025-02-13 01:24:30|||||||||12
1739409880000|2025-02-13 01:24:40|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|27
1739409900000|2025-02-13 01:25:00|||||||||1
1739409910000|2025-02-13 01:25:10|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|31
1739409920000|2025-02-13 01:25:20|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|42
1739409930000|2025-02-13 01:25:30|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|11
1739409940000|2025-02-13 01:25:40|||||||||3
1739409950000|2025-02-13 01:25:50|||||||||28
1739409960000|2025-02-13 01:26:00|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|14
1739409970000|2025-02-13 01:26:10|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|14
1739409990000|2025-02-13 01:26:30|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|26
1739410000000|2025-02-13 01:26:40|||||||||28
1739410010000|2025-02-13 01:26:50|||||||||1
1739410020000|2025-02-13 01:27:00|||||||||2
1739410030000|2025-02-13 01:27:10|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|17
1739410040000|2025-02-13 01:27:20|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|3
1739410060000|2025-02-13 01:27:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6
1739410070000|2025-02-13 01:27:50|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|3
1739410080000|2025-02-13 01:28:00|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.51|6061.81|7
1739410090000|2025-02-13 01:28:10|6062.51|6061.81|6062.39|6061.69|6062.51|6061.81|6062.39|6061.69|1
1739410100000|2025-02-13 01:28:20|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|31
1739410110000|2025-02-13 01:28:30|6062.26|6061.56|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|7
1739410120000|2025-02-13 01:28:40|||||||||3
1739410140000|2025-02-13 01:29:00|6061.89|6061.19|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|7
1739410150000|2025-02-13 01:29:10|6061.64|6060.94|6061.51|6060.81|6061.64|6060.94|6061.14|6060.44|47
1739410160000|2025-02-13 01:29:20|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|4
1739410170000|2025-02-13 01:29:30|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|7
1739410190000|2025-02-13 01:29:50|6061.89|6061.19|6061.76|6061.06|6061.89|6061.19|6061.76|6061.06|7
1739410200000|2025-02-13 01:30:00|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|15
1739410210000|2025-02-13 01:30:10|6061.51|6060.81|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|10
1739410220000|2025-02-13 01:30:20|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|15
1739410230000|2025-02-13 01:30:30|6061.64|6060.94|6061.76|6061.06|6061.89|6061.19|6061.64|6060.94|8
1739410240000|2025-02-13 01:30:40|6061.64|6060.94|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|2
1739410250000|2025-02-13 01:30:50|6061.51|6060.81|6061.39|6060.69|6061.51|6060.81|6061.26|6060.56|10
1739410260000|2025-02-13 01:31:00|6061.14|6060.44|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|24
1739410270000|2025-02-13 01:31:10|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|12
1739410280000|2025-02-13 01:31:20|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.26|6060.56|11
1739410290000|2025-02-13 01:31:30|6061.14|6060.44|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|14
1739410300000|2025-02-13 01:31:40|6061.14|6060.44|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|10
1739410310000|2025-02-13 01:31:50|6061.26|6060.56|6061.39|6060.69|6061.39|6060.69|6061.26|6060.56|2
1739410320000|2025-02-13 01:32:00|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|19
1739410330000|2025-02-13 01:32:10|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.51|6060.81|6
1739410340000|2025-02-13 01:32:20|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|4
1739410350000|2025-02-13 01:32:30|6061.76|6061.06|6061.39|6060.69|6061.76|6061.06|6061.39|6060.69|17
1739410360000|2025-02-13 01:32:40|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|11
1739410370000|2025-02-13 01:32:50|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|9
1739410380000|2025-02-13 01:33:00|6061.76|6061.06|6063.64|6062.94|6063.64|6062.94|6061.76|6061.06|84
1739410390000|2025-02-13 01:33:10|6063.39|6062.69|6063.39|6062.69|6064.14|6063.44|6063.14|6062.44|153
1739410400000|2025-02-13 01:33:20|6063.64|6062.94|6063.89|6063.19|6063.89|6063.19|6063.39|6062.69|11
1739410410000|2025-02-13 01:33:30|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|17
1739410420000|2025-02-13 01:33:40|||||||||20
1739410430000|2025-02-13 01:33:50|||||||||2
1739410440000|2025-02-13 01:34:00|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|8
1739410450000|2025-02-13 01:34:10|6063.64|6062.94|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|21
1739410460000|2025-02-13 01:34:20|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|10
1739410470000|2025-02-13 01:34:30|||||||||7
1739410480000|2025-02-13 01:34:40|||||||||18
1739410490000|2025-02-13 01:34:50|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6
1739410500000|2025-02-13 01:35:00|6064.14|6063.44|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|24
1739410510000|2025-02-13 01:35:10|6063.76|6063.06|6063.89|6063.19|6064.01|6063.31|6063.64|6062.94|46
1739410520000|2025-02-13 01:35:20|||||||||11
1739410530000|2025-02-13 01:35:30|6064.14|6063.44|6064.39|6063.69|6064.39|6063.69|6063.89|6063.19|14
1739410540000|2025-02-13 01:35:40|6064.14|6063.44|6064.26|6063.56|6064.39|6063.69|6064.14|6063.44|10
1739410550000|2025-02-13 01:35:50|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|2
1739410560000|2025-02-13 01:36:00|||||||||2
1739410570000|2025-02-13 01:36:10|||||||||1
1739410580000|2025-02-13 01:36:20|||||||||3
1739410590000|2025-02-13 01:36:30|6063.89|6063.19|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|20
1739410600000|2025-02-13 01:36:40|||||||||9
1739410610000|2025-02-13 01:36:50|6064.14|6063.44|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|14
1739410620000|2025-02-13 01:37:00|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|8
1739410630000|2025-02-13 01:37:10|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|9
1739410640000|2025-02-13 01:37:20|6064.39|6063.69|6064.64|6063.94|6064.89|6064.19|6064.39|6063.69|77
1739410650000|2025-02-13 01:37:30|6064.39|6063.69|6064.64|6063.94|6064.64|6063.94|6064.39|6063.69|14
1739410660000|2025-02-13 01:37:40|6064.51|6063.81|6064.39|6063.69|6064.51|6063.81|6064.39|6063.69|2
1739410670000|2025-02-13 01:37:50|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|5
1739410680000|2025-02-13 01:38:00|6064.76|6064.06|6064.39|6063.69|6064.76|6064.06|6064.26|6063.56|32
1739410690000|2025-02-13 01:38:10|6064.51|6063.81|6065.14|6064.44|6065.39|6064.69|6064.51|6063.81|239
1739410700000|2025-02-13 01:38:20|6064.89|6064.19|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|19
1739410710000|2025-02-13 01:38:30|6064.51|6063.81|6064.39|6063.69|6064.51|6063.81|6064.39|6063.69|10
1739410720000|2025-02-13 01:38:40|||||||||5
1739410730000|2025-02-13 01:38:50|||||||||6
1739410740000|2025-02-13 01:39:00|6064.14|6063.44|6064.26|6063.56|6064.39|6063.69|6064.14|6063.44|30
1739410750000|2025-02-13 01:39:10|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|3
1739410760000|2025-02-13 01:39:20|||||||||4
1739410770000|2025-02-13 01:39:30|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|14
1739410780000|2025-02-13 01:39:40|6064.26|6063.56|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|10
1739410790000|2025-02-13 01:39:50|||||||||1
1739410800000|2025-02-13 01:40:00|6063.89|6063.19|6064.01|6063.31|6064.14|6063.44|6063.89|6063.19|27
1739410810000|2025-02-13 01:40:10|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|10
1739410820000|2025-02-13 01:40:20|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|5
1739410830000|2025-02-13 01:40:30|6064.14|6063.44|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|4
1739410840000|2025-02-13 01:40:40|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|7
1739410850000|2025-02-13 01:40:50|||||||||1
1739410860000|2025-02-13 01:41:00|6064.26|6063.56|6064.14|6063.44|6064.26|6063.56|6064.14|6063.44|8
1739410870000|2025-02-13 01:41:10|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|5
1739410880000|2025-02-13 01:41:20|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|8
1739410890000|2025-02-13 01:41:30|||||||||3
1739410900000|2025-02-13 01:41:40|||||||||2
1739410910000|2025-02-13 01:41:50|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|5
1739410920000|2025-02-13 01:42:00|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|39
1739410940000|2025-02-13 01:42:20|6064.01|6063.31|6064.14|6063.44|6064.26|6063.56|6064.01|6063.31|34
1739410950000|2025-02-13 01:42:30|6064.01|6063.31|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|16
1739410960000|2025-02-13 01:42:40|6064.14|6063.44|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|8
1739410980000|2025-02-13 01:43:00|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|15
1739410990000|2025-02-13 01:43:10|6063.89|6063.19|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|16
1739411000000|2025-02-13 01:43:20|6063.76|6063.06|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|19
1739411010000|2025-02-13 01:43:30|||||||||1
1739411030000|2025-02-13 01:43:50|||||||||1
1739411040000|2025-02-13 01:44:00|6063.76|6063.06|6063.89|6063.19|6063.89|6063.19|6063.76|6063.06|13
1739411050000|2025-02-13 01:44:10|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|5
1739411060000|2025-02-13 01:44:20|6063.89|6063.19|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|8
1739411070000|2025-02-13 01:44:30|6064.01|6063.31|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|8
1739411080000|2025-02-13 01:44:40|6064.14|6063.44|6064.01|6063.31|6064.14|6063.44|6063.89|6063.19|14
1739411090000|2025-02-13 01:44:50|6064.14|6063.44|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|2
1739411100000|2025-02-13 01:45:00|6064.01|6063.31|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|12
1739411110000|2025-02-13 01:45:10|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6064.01|6063.31|5
1739411120000|2025-02-13 01:45:20|6063.89|6063.19|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|16
1739411130000|2025-02-13 01:45:30|6063.76|6063.06|6063.76|6063.06|6063.76|6063.06|6063.76|6063.06|5
1739411140000|2025-02-13 01:45:40|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|1
1739411150000|2025-02-13 01:45:50|6064.01|6063.31|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|13
1739411160000|2025-02-13 01:46:00|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|5
1739411170000|2025-02-13 01:46:10|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|3
1739411180000|2025-02-13 01:46:20|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|12
1739411190000|2025-02-13 01:46:30|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6064.01|6063.31|6
1739411200000|2025-02-13 01:46:40|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|20
1739411210000|2025-02-13 01:46:50|6064.14|6063.44|6064.26|6063.56|6064.26|6063.56|6064.14|6063.44|6
1739411220000|2025-02-13 01:47:00|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|14
1739411230000|2025-02-13 01:47:10|6064.01|6063.31|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|4
1739411240000|2025-02-13 01:47:20|6064.39|6063.69|6063.64|6062.94|6064.39|6063.69|6063.64|6062.94|52
1739411250000|2025-02-13 01:47:30|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|10
1739411260000|2025-02-13 01:47:40|||||||||19
1739411270000|2025-02-13 01:47:50|||||||||3
1739411280000|2025-02-13 01:48:00|6062.89|6062.19|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|6
1739411290000|2025-02-13 01:48:10|6063.01|6062.31|6063.14|6062.44|6063.14|6062.44|6063.01|6062.31|3
1739411300000|2025-02-13 01:48:20|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|28
1739411310000|2025-02-13 01:48:30|||||||||2
1739411320000|2025-02-13 01:48:40|6063.26|6062.56|6063.14|6062.44|6063.26|6062.56|6063.14|6062.44|10
1739411340000|2025-02-13 01:49:00|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|17
1739411350000|2025-02-13 01:49:10|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|16
1739411360000|2025-02-13 01:49:20|6063.01|6062.31|6063.01|6062.31|6063.14|6062.44|6062.89|6062.19|11
1739411370000|2025-02-13 01:49:30|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|10
1739411380000|2025-02-13 01:49:40|6063.01|6062.31|6063.14|6062.44|6063.14|6062.44|6063.01|6062.31|2
1739411390000|2025-02-13 01:49:50|||||||||13
1739411400000|2025-02-13 01:50:00|6063.01|6062.31|6063.14|6062.44|6063.39|6062.69|6062.89|6062.19|5
1739411410000|2025-02-13 01:50:10|6063.01|6062.31|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|8
1739411420000|2025-02-13 01:50:20|6063.39|6062.69|6063.64|6062.94|6063.64|6062.94|6063.39|6062.69|11
1739411430000|2025-02-13 01:50:30|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.76|6063.06|8
1739411440000|2025-02-13 01:50:40|6063.76|6063.06|6063.64|6062.94|6063.76|6063.06|6063.64|6062.94|8
1739411450000|2025-02-13 01:50:50|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|4
1739411460000|2025-02-13 01:51:00|6063.26|6062.56|6063.39|6062.69|6063.39|6062.69|6063.26|6062.56|4
1739411470000|2025-02-13 01:51:10|||||||||4
1739411480000|2025-02-13 01:51:20|||||||||2
1739411490000|2025-02-13 01:51:30|6063.26|6062.56|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|17
1739411500000|2025-02-13 01:51:40|||||||||6
1739411510000|2025-02-13 01:51:50|||||||||1
1739411520000|2025-02-13 01:52:00|6063.26|6062.56|6063.39|6062.69|6063.39|6062.69|6063.26|6062.56|4
1739411530000|2025-02-13 01:52:10|||||||||4
1739411540000|2025-02-13 01:52:20|6063.51|6062.81|6063.39|6062.69|6063.51|6062.81|6063.39|6062.69|0
1739411550000|2025-02-13 01:52:30|6063.51|6062.81|6063.14|6062.44|6063.51|6062.81|6063.14|6062.44|2
1739411560000|2025-02-13 01:52:40|6063.26|6062.56|6063.14|6062.44|6063.26|6062.56|6063.14|6062.44|2
1739411570000|2025-02-13 01:52:50|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|35
1739411580000|2025-02-13 01:53:00|6062.76|6062.06|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|61
1739411590000|2025-02-13 01:53:10|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|2
1739411600000|2025-02-13 01:53:20|6063.01|6062.31|6062.89|6062.19|6063.01|6062.31|6062.89|6062.19|54
1739411610000|2025-02-13 01:53:30|6063.14|6062.44|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|3
1739411620000|2025-02-13 01:53:40|6063.14|6062.44|6062.89|6062.19|6063.14|6062.44|6062.64|6061.94|120
1739411630000|2025-02-13 01:53:50|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|3
1739411640000|2025-02-13 01:54:00|||||||||19
1739411650000|2025-02-13 01:54:10|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|20
1739411660000|2025-02-13 01:54:20|6063.01|6062.31|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|24
1739411670000|2025-02-13 01:54:30|||||||||5
1739411680000|2025-02-13 01:54:40|||||||||2
1739411690000|2025-02-13 01:54:50|||||||||1
1739411700000|2025-02-13 01:55:00|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|4
1739411720000|2025-02-13 01:55:20|||||||||1
1739411730000|2025-02-13 01:55:30|||||||||3
1739411750000|2025-02-13 01:55:50|||||||||1
1739411760000|2025-02-13 01:56:00|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|25
1739411770000|2025-02-13 01:56:10|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|8
1739411790000|2025-02-13 01:56:30|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|14
1739411800000|2025-02-13 01:56:40|||||||||7
1739411810000|2025-02-13 01:56:50|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|13
1739411820000|2025-02-13 01:57:00|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.51|6061.81|4
1739411830000|2025-02-13 01:57:10|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|16
1739411840000|2025-02-13 01:57:20|6062.51|6061.81|6062.51|6061.81|6062.64|6061.94|6062.51|6061.81|3
1739411850000|2025-02-13 01:57:30|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|4
1739411870000|2025-02-13 01:57:50|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|4
1739411890000|2025-02-13 01:58:10|||||||||1
1739411910000|2025-02-13 01:58:30|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|16
1739411920000|2025-02-13 01:58:40|6062.89|6062.19|6062.76|6062.06|6062.89|6062.19|6062.64|6061.94|11
1739411930000|2025-02-13 01:58:50|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|1
1739411940000|2025-02-13 01:59:00|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|17
1739411950000|2025-02-13 01:59:10|||||||||7
1739411960000|2025-02-13 01:59:20|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|2
1739411970000|2025-02-13 01:59:30|||||||||11
1739411980000|2025-02-13 01:59:40|||||||||1
1739411990000|2025-02-13 01:59:50|||||||||1
1739412000000|2025-02-13 02:00:00|6062.39|6061.69|6062.39|6061.69|6062.64|6061.94|6062.14|6061.44|29
1739412010000|2025-02-13 02:00:10|||||||||2
1739412020000|2025-02-13 02:00:20|6062.26|6061.56|6062.64|6061.94|6062.64|6061.94|6062.26|6061.56|11
1739412040000|2025-02-13 02:00:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|8
1739412060000|2025-02-13 02:01:00|6062.26|6061.56|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|16
1739412070000|2025-02-13 02:01:10|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|14
1739412080000|2025-02-13 02:01:20|||||||||3
1739412090000|2025-02-13 02:01:30|||||||||6
1739412110000|2025-02-13 02:01:50|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|9
1739412120000|2025-02-13 02:02:00|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|26
1739412130000|2025-02-13 02:02:10|||||||||6
1739412150000|2025-02-13 02:02:30|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|15
1739412160000|2025-02-13 02:02:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|4
1739412190000|2025-02-13 02:03:10|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|9
1739412200000|2025-02-13 02:03:20|6061.89|6061.19|6062.01|6061.31|6062.01|6061.31|6061.89|6061.19|29
1739412210000|2025-02-13 02:03:30|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|5
1739412220000|2025-02-13 02:03:40|||||||||10
1739412230000|2025-02-13 02:03:50|6062.01|6061.31|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|8
1739412240000|2025-02-13 02:04:00|||||||||1
1739412250000|2025-02-13 02:04:10|||||||||1
1739412260000|2025-02-13 02:04:20|6061.76|6061.06|6061.76|6061.06|6061.76|6061.06|6061.76|6061.06|5
1739412270000|2025-02-13 02:04:30|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|0
1739412280000|2025-02-13 02:04:40|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|13
1739412290000|2025-02-13 02:04:50|||||||||7
1739412300000|2025-02-13 02:05:00|6061.39|6060.69|6060.39|6059.69|6061.39|6060.69|6060.14|6059.44|101
1739412310000|2025-02-13 02:05:10|6060.14|6059.44|6059.64|6058.94|6060.39|6059.69|6059.64|6058.94|68
1739412320000|2025-02-13 02:05:20|6059.89|6059.19|6060.14|6059.44|6060.14|6059.44|6059.89|6059.19|50
1739412330000|2025-02-13 02:05:30|6060.01|6059.31|6060.14|6059.44|6060.14|6059.44|6060.01|6059.31|5
1739412340000|2025-02-13 02:05:40|6060.39|6059.69|6060.26|6059.56|6060.39|6059.69|6060.26|6059.56|29
1739412350000|2025-02-13 02:05:50|6060.39|6059.69|6060.14|6059.44|6060.39|6059.69|6060.14|6059.44|3
1739412360000|2025-02-13 02:06:00|6059.89|6059.19|6059.89|6059.19|6060.14|6059.44|6059.89|6059.19|33
1739412370000|2025-02-13 02:06:10|6060.14|6059.44|6059.64|6058.94|6060.14|6059.44|6059.64|6058.94|35
1739412380000|2025-02-13 02:06:20|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|14
1739412390000|2025-02-13 02:06:30|6059.64|6058.94|6059.89|6059.19|6059.89|6059.19|6059.64|6058.94|30
1739412400000|2025-02-13 02:06:40|6060.14|6059.44|6060.14|6059.44|6060.14|6059.44|6059.89|6059.19|20
1739412410000|2025-02-13 02:06:50|6060.26|6059.56|6059.89|6059.19|6060.39|6059.69|6059.89|6059.19|11
1739412420000|2025-02-13 02:07:00|6060.14|6059.44|6060.14|6059.44|6060.14|6059.44|6060.14|6059.44|17
1739412430000|2025-02-13 02:07:10|6060.01|6059.31|6060.14|6059.44|6060.14|6059.44|6060.01|6059.31|3
1739412440000|2025-02-13 02:07:20|||||||||1
1739412450000|2025-02-13 02:07:30|6059.89|6059.19|6060.01|6059.31|6060.14|6059.44|6059.89|6059.19|25
1739412460000|2025-02-13 02:07:40|6059.89|6059.19|6059.89|6059.19|6060.14|6059.44|6059.89|6059.19|7
1739412470000|2025-02-13 02:07:50|||||||||12
1739412480000|2025-02-13 02:08:00|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|33
1739412490000|2025-02-13 02:08:10|6059.76|6059.06|6059.64|6058.94|6059.76|6059.06|6059.64|6058.94|9
1739412500000|2025-02-13 02:08:20|||||||||6
1739412510000|2025-02-13 02:08:30|||||||||1
1739412520000|2025-02-13 02:08:40|||||||||1
1739412530000|2025-02-13 02:08:50|6059.89|6059.19|6059.64|6058.94|6059.89|6059.19|6059.64|6058.94|14
1739412540000|2025-02-13 02:09:00|6059.89|6059.19|6059.64|6058.94|6059.89|6059.19|6059.39|6058.69|42
1739412550000|2025-02-13 02:09:10|||||||||4
1739412560000|2025-02-13 02:09:20|||||||||7
1739412580000|2025-02-13 02:09:40|6059.76|6059.06|6059.64|6058.94|6059.89|6059.19|6059.64|6058.94|16
1739412590000|2025-02-13 02:09:50|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|16
1739412600000|2025-02-13 02:10:00|6059.64|6058.94|6059.64|6058.94|6059.76|6059.06|6059.64|6058.94|15
1739412610000|2025-02-13 02:10:10|6059.89|6059.19|6059.89|6059.19|6059.89|6059.19|6059.64|6058.94|7
1739412620000|2025-02-13 02:10:20|6059.76|6059.06|6059.89|6059.19|6059.89|6059.19|6059.76|6059.06|2
1739412630000|2025-02-13 02:10:30|6059.76|6059.06|6059.64|6058.94|6059.89|6059.19|6059.64|6058.94|3
1739412640000|2025-02-13 02:10:40|||||||||1
1739412660000|2025-02-13 02:11:00|6059.51|6058.81|6059.39|6058.69|6059.64|6058.94|6059.39|6058.69|28
1739412670000|2025-02-13 02:11:10|||||||||9
1739412680000|2025-02-13 02:11:20|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|9
1739412690000|2025-02-13 02:11:30|6059.76|6059.06|6059.89|6059.19|6059.89|6059.19|6059.76|6059.06|15
1739412710000|2025-02-13 02:11:50|||||||||4
1739412720000|2025-02-13 02:12:00|||||||||7
1739412740000|2025-02-13 02:12:20|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|13
1739412750000|2025-02-13 02:12:30|6059.39|6058.69|6059.64|6058.94|6059.64|6058.94|6059.39|6058.69|8
1739412760000|2025-02-13 02:12:40|||||||||7
1739412770000|2025-02-13 02:12:50|||||||||2
1739412780000|2025-02-13 02:13:00|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|3
1739412790000|2025-02-13 02:13:10|||||||||2
1739412800000|2025-02-13 02:13:20|6059.14|6058.44|6059.14|6058.44|6059.39|6058.69|6059.14|6058.44|35
1739412810000|2025-02-13 02:13:30|6059.39|6058.69|6059.26|6058.56|6059.39|6058.69|6059.26|6058.56|23
1739412820000|2025-02-13 02:13:40|6059.39|6058.69|6059.14|6058.44|6059.39|6058.69|6059.14|6058.44|3
1739412830000|2025-02-13 02:13:50|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|28
1739412840000|2025-02-13 02:14:00|6059.14|6058.44|6059.14|6058.44|6059.14|6058.44|6059.14|6058.44|14
1739412850000|2025-02-13 02:14:10|||||||||4
1739412860000|2025-02-13 02:14:20|6058.89|6058.19|6059.14|6058.44|6059.14|6058.44|6058.89|6058.19|103
1739412880000|2025-02-13 02:14:40|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|15
1739412890000|2025-02-13 02:14:50|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|19
1739412900000|2025-02-13 02:15:00|6059.89|6059.19|6059.76|6059.06|6059.89|6059.19|6059.76|6059.06|5
1739412910000|2025-02-13 02:15:10|6059.89|6059.19|6060.14|6059.44|6060.14|6059.44|6059.64|6058.94|57
1739412920000|2025-02-13 02:15:20|||||||||10
1739412930000|2025-02-13 02:15:30|||||||||7
1739412940000|2025-02-13 02:15:40|6059.89|6059.19|6060.14|6059.44|6060.14|6059.44|6059.89|6059.19|7
1739412950000|2025-02-13 02:15:50|6060.01|6059.31|6060.14|6059.44|6060.14|6059.44|6060.01|6059.31|8
1739412960000|2025-02-13 02:16:00|6060.01|6059.31|6060.01|6059.31|6060.01|6059.31|6060.01|6059.31|5
1739412970000|2025-02-13 02:16:10|6060.14|6059.44|6060.14|6059.44|6060.14|6059.44|6060.14|6059.44|0
1739412990000|2025-02-13 02:16:30|6060.39|6059.69|6060.64|6059.94|6060.64|6059.94|6060.39|6059.69|30
1739413000000|2025-02-13 02:16:40|6060.51|6059.81|6060.64|6059.94|6060.64|6059.94|6060.39|6059.69|8
1739413010000|2025-02-13 02:16:50|6060.51|6059.81|6060.64|6059.94|6060.64|6059.94|6060.51|6059.81|5
1739413020000|2025-02-13 02:17:00|6060.39|6059.69|6060.39|6059.69|6060.64|6059.94|6060.39|6059.69|14
1739413030000|2025-02-13 02:17:10|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|1
1739413050000|2025-02-13 02:17:30|6060.51|6059.81|6060.39|6059.69|6060.51|6059.81|6060.39|6059.69|4
1739413080000|2025-02-13 02:18:00|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|12
1739413090000|2025-02-13 02:18:10|6061.14|6060.44|6061.01|6060.31|6061.14|6060.44|6061.01|6060.31|74
1739413100000|2025-02-13 02:18:20|6060.89|6060.19|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|12
1739413110000|2025-02-13 02:18:30|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|30
1739413120000|2025-02-13 02:18:40|6061.51|6060.81|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|15
1739413130000|2025-02-13 02:18:50|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|6
1739413140000|2025-02-13 02:19:00|||||||||6
1739413150000|2025-02-13 02:19:10|6061.26|6060.56|6061.39|6060.69|6061.39|6060.69|6061.26|6060.56|8
1739413160000|2025-02-13 02:19:20|6061.64|6060.94|6061.51|6060.81|6061.64|6060.94|6061.51|6060.81|30
1739413170000|2025-02-13 02:19:30|6061.39|6060.69|6061.51|6060.81|6061.64|6060.94|6061.39|6060.69|8
1739413180000|2025-02-13 02:19:40|6061.64|6060.94|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|8
1739413190000|2025-02-13 02:19:50|6061.51|6060.81|6061.51|6060.81|6061.51|6060.81|6061.39|6060.69|4
1739413200000|2025-02-13 02:20:00|6061.64|6060.94|6061.64|6060.94|6061.89|6061.19|6061.51|6060.81|23
1739413210000|2025-02-13 02:20:10|||||||||5
1739413220000|2025-02-13 02:20:20|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|15
1739413230000|2025-02-13 02:20:30|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|1
1739413260000|2025-02-13 02:21:00|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|9
1739413270000|2025-02-13 02:21:10|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|13
1739413280000|2025-02-13 02:21:20|||||||||9
1739413290000|2025-02-13 02:21:30|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.26|6060.56|1
1739413300000|2025-02-13 02:21:40|6061.14|6060.44|6061.14|6060.44|6061.26|6060.56|6061.14|6060.44|9
1739413310000|2025-02-13 02:21:50|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6061.01|6060.31|10
1739413320000|2025-02-13 02:22:00|6060.89|6060.19|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|34
1739413330000|2025-02-13 02:22:10|6061.01|6060.31|6060.89|6060.19|6061.14|6060.44|6060.89|6060.19|30
1739413340000|2025-02-13 02:22:20|||||||||1
1739413350000|2025-02-13 02:22:30|||||||||1
1739413360000|2025-02-13 02:22:40|||||||||1
1739413380000|2025-02-13 02:23:00|6060.64|6059.94|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|26
1739413390000|2025-02-13 02:23:10|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.64|6059.94|7
1739413420000|2025-02-13 02:23:40|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|7
1739413430000|2025-02-13 02:23:50|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|9
1739413440000|2025-02-13 02:24:00|6060.76|6060.06|6060.89|6060.19|6060.89|6060.19|6060.64|6059.94|5
1739413470000|2025-02-13 02:24:30|||||||||8
1739413480000|2025-02-13 02:24:40|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|17
1739413490000|2025-02-13 02:24:50|6060.89|6060.19|6060.76|6060.06|6060.89|6060.19|6060.64|6059.94|6
1739413500000|2025-02-13 02:25:00|6060.64|6059.94|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|6
1739413510000|2025-02-13 02:25:10|||||||||10
1739413520000|2025-02-13 02:25:20|6060.89|6060.19|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|10
1739413530000|2025-02-13 02:25:30|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.64|6059.94|8
1739413540000|2025-02-13 02:25:40|6060.64|6059.94|6060.64|6059.94|6060.76|6060.06|6060.64|6059.94|2
1739413550000|2025-02-13 02:25:50|||||||||25
1739413560000|2025-02-13 02:26:00|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|10
1739413570000|2025-02-13 02:26:10|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|5
1739413590000|2025-02-13 02:26:30|6060.51|6059.81|6060.51|6059.81|6060.64|6059.94|6060.51|6059.81|21
1739413600000|2025-02-13 02:26:40|6060.64|6059.94|6060.89|6060.19|6060.89|6060.19|6060.51|6059.81|7
1739413610000|2025-02-13 02:26:50|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|18
1739413620000|2025-02-13 02:27:00|||||||||1
1739413640000|2025-02-13 02:27:20|6061.39|6060.69|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|30
1739413650000|2025-02-13 02:27:30|6061.26|6060.56|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|9
1739413660000|2025-02-13 02:27:40|6061.26|6060.56|6061.76|6061.06|6061.76|6061.06|6061.26|6060.56|29
1739413670000|2025-02-13 02:27:50|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|10
1739413680000|2025-02-13 02:28:00|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|5
1739413710000|2025-02-13 02:28:30|6061.64|6060.94|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|20
1739413720000|2025-02-13 02:28:40|6061.51|6060.81|6061.51|6060.81|6061.64|6060.94|6061.39|6060.69|23
1739413730000|2025-02-13 02:28:50|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|0
1739413740000|2025-02-13 02:29:00|||||||||14
1739413750000|2025-02-13 02:29:10|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|7
1739413760000|2025-02-13 02:29:20|6061.76|6061.06|6061.76|6061.06|6061.76|6061.06|6061.76|6061.06|7
1739413770000|2025-02-13 02:29:30|6061.64|6060.94|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|5
1739413780000|2025-02-13 02:29:40|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|11
1739413790000|2025-02-13 02:29:50|||||||||10
1739413800000|2025-02-13 02:30:00|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|10
1739413820000|2025-02-13 02:30:20|6061.76|6061.06|6061.76|6061.06|6061.76|6061.06|6061.64|6060.94|7
1739413830000|2025-02-13 02:30:30|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|7
1739413840000|2025-02-13 02:30:40|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|3
1739413850000|2025-02-13 02:30:50|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|8
1739413870000|2025-02-13 02:31:10|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|6
1739413890000|2025-02-13 02:31:30|6061.51|6060.81|6061.39|6060.69|6061.51|6060.81|6061.39|6060.69|4
1739413910000|2025-02-13 02:31:50|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|3
1739413920000|2025-02-13 02:32:00|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|8
1739413930000|2025-02-13 02:32:10|||||||||4
1739413940000|2025-02-13 02:32:20|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|8
1739413970000|2025-02-13 02:32:50|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6
1739413980000|2025-02-13 02:33:00|||||||||1
1739414010000|2025-02-13 02:33:30|||||||||12
1739414020000|2025-02-13 02:33:40|||||||||1
1739414030000|2025-02-13 02:33:50|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|16
1739414050000|2025-02-13 02:34:10|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6
1739414060000|2025-02-13 02:34:20|6061.64|6060.94|6061.51|6060.81|6061.64|6060.94|6061.51|6060.81|14
1739414070000|2025-02-13 02:34:30|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|0
1739414080000|2025-02-13 02:34:40|6061.51|6060.81|6061.39|6060.69|6061.51|6060.81|6061.39|6060.69|1
1739414100000|2025-02-13 02:35:00|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|11
1739414110000|2025-02-13 02:35:10|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|1
1739414130000|2025-02-13 02:35:30|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|4
1739414140000|2025-02-13 02:35:40|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|6
1739414160000|2025-02-13 02:36:00|||||||||1
1739414170000|2025-02-13 02:36:10|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|3
1739414180000|2025-02-13 02:36:20|6061.76|6061.06|6062.14|6061.44|6062.14|6061.44|6061.64|6060.94|5
1739414190000|2025-02-13 02:36:30|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|25
1739414210000|2025-02-13 02:36:50|||||||||1
1739414220000|2025-02-13 02:37:00|||||||||24
1739414230000|2025-02-13 02:37:10|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|10
1739414260000|2025-02-13 02:37:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|7
1739414270000|2025-02-13 02:37:50|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6
1739414280000|2025-02-13 02:38:00|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|2
1739414290000|2025-02-13 02:38:10|||||||||9
1739414300000|2025-02-13 02:38:20|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|3
1739414310000|2025-02-13 02:38:30|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|1
1739414330000|2025-02-13 02:38:50|||||||||3
1739414350000|2025-02-13 02:39:10|||||||||2
1739414370000|2025-02-13 02:39:30|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|23
1739414380000|2025-02-13 02:39:40|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|2
1739414390000|2025-02-13 02:39:50|6062.39|6061.69|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|13
1739414400000|2025-02-13 02:40:00|||||||||1
1739414410000|2025-02-13 02:40:10|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|5
1739414420000|2025-02-13 02:40:20|6061.64|6060.94|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|8
1739414430000|2025-02-13 02:40:30|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|10
1739414440000|2025-02-13 02:40:40|6061.51|6060.81|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|5
1739414450000|2025-02-13 02:40:50|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|15
1739414470000|2025-02-13 02:41:10|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|14
1739414480000|2025-02-13 02:41:20|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|3
1739414490000|2025-02-13 02:41:30|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6
1739414500000|2025-02-13 02:41:40|6062.01|6061.31|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|5
1739414510000|2025-02-13 02:41:50|||||||||7
1739414530000|2025-02-13 02:42:10|||||||||5
1739414550000|2025-02-13 02:42:30|||||||||7
1739414560000|2025-02-13 02:42:40|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|13
1739414580000|2025-02-13 02:43:00|6062.39|6061.69|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|23
1739414610000|2025-02-13 02:43:30|||||||||1
1739414620000|2025-02-13 02:43:40|||||||||1
1739414630000|2025-02-13 02:43:50|||||||||2
1739414640000|2025-02-13 02:44:00|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|27
1739414670000|2025-02-13 02:44:30|||||||||4
1739414690000|2025-02-13 02:44:50|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.51|6061.81|6
1739414700000|2025-02-13 02:45:00|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|17
1739414710000|2025-02-13 02:45:10|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|4
1739414730000|2025-02-13 02:45:30|||||||||1
1739414750000|2025-02-13 02:45:50|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|12
1739414760000|2025-02-13 02:46:00|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|21
1739414770000|2025-02-13 02:46:10|6062.76|6062.06|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|13
1739414780000|2025-02-13 02:46:20|6062.76|6062.06|6062.64|6061.94|6062.76|6062.06|6062.64|6061.94|7
1739414800000|2025-02-13 02:46:40|||||||||2
1739414810000|2025-02-13 02:46:50|||||||||1
1739414830000|2025-02-13 02:47:10|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|19
1739414880000|2025-02-13 02:48:00|||||||||3
1739414900000|2025-02-13 02:48:20|6062.76|6062.06|6062.64|6061.94|6062.76|6062.06|6062.64|6061.94|23
1739414910000|2025-02-13 02:48:30|||||||||1
1739414920000|2025-02-13 02:48:40|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|16
1739414930000|2025-02-13 02:48:50|||||||||2
1739414940000|2025-02-13 02:49:00|6063.14|6062.44|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|23
1739414950000|2025-02-13 02:49:10|6063.01|6062.31|6063.26|6062.56|6063.39|6062.69|6062.89|6062.19|24
1739414960000|2025-02-13 02:49:20|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|0
1739414970000|2025-02-13 02:49:30|6063.01|6062.31|6062.89|6062.19|6063.01|6062.31|6062.89|6062.19|12
1739414980000|2025-02-13 02:49:40|6063.01|6062.31|6063.01|6062.31|6063.01|6062.31|6062.89|6062.19|17
1739414990000|2025-02-13 02:49:50|6062.89|6062.19|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|12
1739415000000|2025-02-13 02:50:00|6062.89|6062.19|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|41
1739415010000|2025-02-13 02:50:10|||||||||3
1739415020000|2025-02-13 02:50:20|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|26
1739415030000|2025-02-13 02:50:30|||||||||3
1739415050000|2025-02-13 02:50:50|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|27
1739415060000|2025-02-13 02:51:00|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|57
1739415070000|2025-02-13 02:51:10|||||||||3
1739415080000|2025-02-13 02:51:20|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6062.01|6061.31|2
1739415090000|2025-02-13 02:51:30|6062.39|6061.69|6062.26|6061.56|6062.39|6061.69|6062.26|6061.56|5
1739415100000|2025-02-13 02:51:40|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|0
1739415110000|2025-02-13 02:51:50|6062.26|6061.56|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|4
1739415120000|2025-02-13 02:52:00|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|6062.14|6061.44|2
1739415140000|2025-02-13 02:52:20|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|0
1739415150000|2025-02-13 02:52:30|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6
1739415160000|2025-02-13 02:52:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6
1739415170000|2025-02-13 02:52:50|||||||||1
1739415200000|2025-02-13 02:53:20|||||||||1
1739415220000|2025-02-13 02:53:40|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|1
1739415230000|2025-02-13 02:53:50|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|2
1739415240000|2025-02-13 02:54:00|||||||||1
1739415250000|2025-02-13 02:54:10|||||||||14
1739415280000|2025-02-13 02:54:40|6061.89|6061.19|6062.14|6061.44|6062.26|6061.56|6061.89|6061.19|28
1739415290000|2025-02-13 02:54:50|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|4
1739415300000|2025-02-13 02:55:00|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|3
1739415310000|2025-02-13 02:55:10|6062.01|6061.31|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|15
1739415320000|2025-02-13 02:55:20|||||||||1
1739415330000|2025-02-13 02:55:30|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|12
1739415340000|2025-02-13 02:55:40|||||||||3
1739415360000|2025-02-13 02:56:00|6062.26|6061.56|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|12
1739415370000|2025-02-13 02:56:10|6062.26|6061.56|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|2
1739415380000|2025-02-13 02:56:20|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|4
1739415390000|2025-02-13 02:56:30|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6
1739415400000|2025-02-13 02:56:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|3
1739415410000|2025-02-13 02:56:50|||||||||2
1739415440000|2025-02-13 02:57:20|||||||||2
1739415450000|2025-02-13 02:57:30|||||||||1
1739415460000|2025-02-13 02:57:40|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|4
1739415500000|2025-02-13 02:58:20|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|3
1739415510000|2025-02-13 02:58:30|||||||||2
1739415520000|2025-02-13 02:58:40|||||||||1
1739415530000|2025-02-13 02:58:50|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|7
1739415540000|2025-02-13 02:59:00|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|22
1739415550000|2025-02-13 02:59:10|6062.14|6061.44|6062.26|6061.56|6062.39|6061.69|6062.14|6061.44|6
1739415560000|2025-02-13 02:59:20|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|0
1739415580000|2025-02-13 02:59:40|||||||||1
1739415590000|2025-02-13 02:59:50|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|5
1739415600000|2025-02-13 03:00:00|||||||||6
1739415630000|2025-02-13 03:00:30|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|11
1739415650000|2025-02-13 03:00:50|||||||||1
1739415660000|2025-02-13 03:01:00|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|10
1739415680000|2025-02-13 03:01:20|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|7
1739415690000|2025-02-13 03:01:30|||||||||1
1739415700000|2025-02-13 03:01:40|||||||||3
1739415710000|2025-02-13 03:01:50|6062.26|6061.56|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|26
1739415720000|2025-02-13 03:02:00|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|2
1739415740000|2025-02-13 03:02:20|||||||||2
1739415770000|2025-02-13 03:02:50|||||||||1
1739415790000|2025-02-13 03:03:10|||||||||1
1739415800000|2025-02-13 03:03:20|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|9
1739415810000|2025-02-13 03:03:30|6062.14|6061.44|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|12
1739415820000|2025-02-13 03:03:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|4
1739415840000|2025-02-13 03:04:00|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|17
1739415850000|2025-02-13 03:04:10|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|48
1739415860000|2025-02-13 03:04:20|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|9
1739415870000|2025-02-13 03:04:30|6062.51|6061.81|6062.39|6061.69|6062.51|6061.81|6062.39|6061.69|2
1739415910000|2025-02-13 03:05:10|||||||||8
1739415920000|2025-02-13 03:05:20|6062.51|6061.81|6062.51|6061.81|6062.51|6061.81|6062.51|6061.81|5
1739415940000|2025-02-13 03:05:40|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|0
1739415960000|2025-02-13 03:06:00|||||||||1
1739415970000|2025-02-13 03:06:10|||||||||2
1739415980000|2025-02-13 03:06:20|6062.76|6062.06|6062.76|6062.06|6062.89|6062.19|6062.64|6061.94|28
1739415990000|2025-02-13 03:06:30|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|5
1739416000000|2025-02-13 03:06:40|6062.76|6062.06|6062.76|6062.06|6062.76|6062.06|6062.76|6062.06|4
1739416010000|2025-02-13 03:06:50|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|0
1739416030000|2025-02-13 03:07:10|||||||||5
1739416050000|2025-02-13 03:07:30|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|15
1739416070000|2025-02-13 03:07:50|||||||||2
1739416080000|2025-02-13 03:08:00|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|12
1739416100000|2025-02-13 03:08:20|||||||||33
1739416110000|2025-02-13 03:08:30|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|75
1739416120000|2025-02-13 03:08:40|6063.76|6063.06|6064.14|6063.44|6064.64|6063.94|6063.76|6063.06|332
1739416130000|2025-02-13 03:08:50|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|56
1739416140000|2025-02-13 03:09:00|6064.51|6063.81|6064.39|6063.69|6064.51|6063.81|6064.39|6063.69|29
1739416150000|2025-02-13 03:09:10|||||||||13
1739416160000|2025-02-13 03:09:20|6064.14|6063.44|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|33
1739416170000|2025-02-13 03:09:30|6064.01|6063.31|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|23
1739416180000|2025-02-13 03:09:40|6064.01|6063.31|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|3
1739416190000|2025-02-13 03:09:50|6064.14|6063.44|6064.01|6063.31|6064.14|6063.44|6063.89|6063.19|14
1739416200000|2025-02-13 03:10:00|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|4
1739416210000|2025-02-13 03:10:10|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|20
1739416220000|2025-02-13 03:10:20|6064.51|6063.81|6064.64|6063.94|6064.64|6063.94|6064.39|6063.69|18
1739416230000|2025-02-13 03:10:30|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|26
1739416240000|2025-02-13 03:10:40|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|10
1739416250000|2025-02-13 03:10:50|||||||||3
1739416260000|2025-02-13 03:11:00|6064.51|6063.81|6064.39|6063.69|6064.51|6063.81|6064.39|6063.69|1
1739416280000|2025-02-13 03:11:20|6064.14|6063.44|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|28
1739416290000|2025-02-13 03:11:30|6064.26|6063.56|6064.14|6063.44|6064.26|6063.56|6064.14|6063.44|10
1739416300000|2025-02-13 03:11:40|||||||||15
1739416310000|2025-02-13 03:11:50|||||||||2
1739416320000|2025-02-13 03:12:00|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|13
1739416330000|2025-02-13 03:12:10|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|7
1739416340000|2025-02-13 03:12:20|||||||||4
1739416350000|2025-02-13 03:12:30|||||||||4
1739416360000|2025-02-13 03:12:40|||||||||2
1739416370000|2025-02-13 03:12:50|||||||||19
1739416380000|2025-02-13 03:13:00|6064.51|6063.81|6064.39|6063.69|6064.51|6063.81|6064.39|6063.69|4
1739416390000|2025-02-13 03:13:10|||||||||4
1739416400000|2025-02-13 03:13:20|||||||||13
1739416410000|2025-02-13 03:13:30|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|15
1739416420000|2025-02-13 03:13:40|||||||||1
1739416430000|2025-02-13 03:13:50|||||||||5
1739416450000|2025-02-13 03:14:10|||||||||4
1739416480000|2025-02-13 03:14:40|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|18
1739416500000|2025-02-13 03:15:00|||||||||1
1739416510000|2025-02-13 03:15:10|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.01|6063.31|28
1739416520000|2025-02-13 03:15:20|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|16
1739416530000|2025-02-13 03:15:30|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|18
1739416540000|2025-02-13 03:15:40|||||||||7
1739416550000|2025-02-13 03:15:50|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|31
1739416560000|2025-02-13 03:16:00|6065.01|6064.31|6065.14|6064.44|6065.14|6064.44|6064.89|6064.19|15
1739416570000|2025-02-13 03:16:10|6065.01|6064.31|6065.01|6064.31|6065.01|6064.31|6064.89|6064.19|22
1739416580000|2025-02-13 03:16:20|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|1
1739416590000|2025-02-13 03:16:30|||||||||5
1739416600000|2025-02-13 03:16:40|||||||||6
1739416620000|2025-02-13 03:17:00|||||||||10
1739416630000|2025-02-13 03:17:10|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|2
1739416640000|2025-02-13 03:17:20|6064.76|6064.06|6064.76|6064.06|6064.76|6064.06|6064.64|6063.94|7
1739416650000|2025-02-13 03:17:30|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|1
1739416660000|2025-02-13 03:17:40|||||||||14
1739416680000|2025-02-13 03:18:00|||||||||1
1739416690000|2025-02-13 03:18:10|||||||||3
1739416700000|2025-02-13 03:18:20|||||||||1
1739416740000|2025-02-13 03:19:00|||||||||1
1739416750000|2025-02-13 03:19:10|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|27
1739416770000|2025-02-13 03:19:30|||||||||3
1739416790000|2025-02-13 03:19:50|||||||||12
1739416800000|2025-02-13 03:20:00|||||||||3
1739416810000|2025-02-13 03:20:10|||||||||16
1739416820000|2025-02-13 03:20:20|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|107
1739416830000|2025-02-13 03:20:30|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|128
1739416840000|2025-02-13 03:20:40|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|11
1739416850000|2025-02-13 03:20:50|6066.01|6065.31|6066.01|6065.31|6066.14|6065.44|6066.01|6065.31|18
1739416860000|2025-02-13 03:21:00|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|9
1739416880000|2025-02-13 03:21:20|6066.64|6065.94|6066.89|6066.19|6066.89|6066.19|6066.64|6065.94|150
1739416890000|2025-02-13 03:21:30|||||||||18
1739416900000|2025-02-13 03:21:40|||||||||17
1739416910000|2025-02-13 03:21:50|6067.14|6066.44|6067.01|6066.31|6067.14|6066.44|6067.01|6066.31|25
1739416920000|2025-02-13 03:22:00|6066.89|6066.19|6067.26|6066.56|6067.39|6066.69|6066.89|6066.19|47
1739416930000|2025-02-13 03:22:10|6067.14|6066.44|6067.01|6066.31|6067.14|6066.44|6067.01|6066.31|30
1739416940000|2025-02-13 03:22:20|6066.89|6066.19|6066.64|6065.94|6066.89|6066.19|6066.64|6065.94|11
1739416950000|2025-02-13 03:22:30|6066.51|6065.81|6066.14|6065.44|6066.51|6065.81|6066.14|6065.44|97
1739416960000|2025-02-13 03:22:40|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|15
1739416970000|2025-02-13 03:22:50|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|76
1739416980000|2025-02-13 03:23:00|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6
1739416990000|2025-02-13 03:23:10|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|50
1739417000000|2025-02-13 03:23:20|6065.26|6064.56|6065.39|6064.69|6065.64|6064.94|6065.26|6064.56|48
1739417010000|2025-02-13 03:23:30|6065.51|6064.81|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|11
1739417020000|2025-02-13 03:23:40|||||||||1
1739417040000|2025-02-13 03:24:00|6065.89|6065.19|6065.64|6064.94|6065.89|6065.19|6065.64|6064.94|35
1739417050000|2025-02-13 03:24:10|||||||||6
1739417070000|2025-02-13 03:24:30|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|2
1739417080000|2025-02-13 03:24:40|6065.76|6065.06|6065.76|6065.06|6065.76|6065.06|6065.64|6064.94|7
1739417090000|2025-02-13 03:24:50|6065.89|6065.19|6065.76|6065.06|6065.89|6065.19|6065.64|6064.94|2
1739417100000|2025-02-13 03:25:00|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|1
1739417110000|2025-02-13 03:25:10|||||||||10
1739417120000|2025-02-13 03:25:20|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|30
1739417130000|2025-02-13 03:25:30|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|5
1739417140000|2025-02-13 03:25:40|6065.39|6064.69|6065.76|6065.06|6065.76|6065.06|6065.39|6064.69|26
1739417150000|2025-02-13 03:25:50|6065.64|6064.94|6065.64|6064.94|6065.76|6065.06|6065.64|6064.94|5
1739417160000|2025-02-13 03:26:00|6065.76|6065.06|6065.64|6064.94|6065.89|6065.19|6065.64|6064.94|9
1739417180000|2025-02-13 03:26:20|||||||||6
1739417190000|2025-02-13 03:26:30|||||||||2
1739417200000|2025-02-13 03:26:40|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|8
1739417210000|2025-02-13 03:26:50|||||||||1
1739417230000|2025-02-13 03:27:10|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|12
1739417240000|2025-02-13 03:27:20|6065.26|6064.56|6065.26|6064.56|6065.26|6064.56|6065.26|6064.56|2
1739417250000|2025-02-13 03:27:30|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|0
1739417260000|2025-02-13 03:27:40|||||||||4
1739417270000|2025-02-13 03:27:50|||||||||2
1739417280000|2025-02-13 03:28:00|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|7
1739417290000|2025-02-13 03:28:10|||||||||1
1739417300000|2025-02-13 03:28:20|6065.26|6064.56|6065.26|6064.56|6065.26|6064.56|6065.26|6064.56|17
1739417310000|2025-02-13 03:28:30|6065.14|6064.44|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|24
1739417320000|2025-02-13 03:28:40|||||||||10
1739417330000|2025-02-13 03:28:50|||||||||3
1739417340000|2025-02-13 03:29:00|||||||||1
1739417350000|2025-02-13 03:29:10|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|7
1739417360000|2025-02-13 03:29:20|6065.51|6064.81|6065.14|6064.44|6065.64|6064.94|6065.14|6064.44|75
1739417370000|2025-02-13 03:29:30|6065.26|6064.56|6065.14|6064.44|6065.26|6064.56|6065.14|6064.44|0
1739417380000|2025-02-13 03:29:40|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|3
1739417390000|2025-02-13 03:29:50|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|32
1739417400000|2025-02-13 03:30:00|6065.64|6064.94|6066.14|6065.44|6066.14|6065.44|6065.51|6064.81|45
1739417410000|2025-02-13 03:30:10|||||||||9
1739417420000|2025-02-13 03:30:20|||||||||1
1739417430000|2025-02-13 03:30:30|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|27
1739417440000|2025-02-13 03:30:40|6066.64|6065.94|6066.89|6066.19|6066.89|6066.19|6066.64|6065.94|50
1739417450000|2025-02-13 03:30:50|6066.51|6065.81|6066.14|6065.44|6066.64|6065.94|6066.14|6065.44|43
1739417460000|2025-02-13 03:31:00|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|8
1739417470000|2025-02-13 03:31:10|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|12
1739417480000|2025-02-13 03:31:20|6065.64|6064.94|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|37
1739417490000|2025-02-13 03:31:30|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.39|6064.69|36
1739417510000|2025-02-13 03:31:50|6065.39|6064.69|6065.64|6064.94|6065.64|6064.94|6065.39|6064.69|8
1739417520000|2025-02-13 03:32:00|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|4
1739417530000|2025-02-13 03:32:10|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.01|6065.31|4
1739417540000|2025-02-13 03:32:20|6066.01|6065.31|6066.14|6065.44|6066.14|6065.44|6066.01|6065.31|5
1739417560000|2025-02-13 03:32:40|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|6066.14|6065.44|9
1739417570000|2025-02-13 03:32:50|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|2
1739417580000|2025-02-13 03:33:00|||||||||6
1739417590000|2025-02-13 03:33:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|2
1739417600000|2025-02-13 03:33:20|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|7
1739417610000|2025-02-13 03:33:30|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|0
1739417620000|2025-02-13 03:33:40|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|6
1739417630000|2025-02-13 03:33:50|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|12
1739417640000|2025-02-13 03:34:00|6066.26|6065.56|6066.39|6065.69|6066.39|6065.69|6066.14|6065.44|19
1739417650000|2025-02-13 03:34:10|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|3
1739417680000|2025-02-13 03:34:40|||||||||4
1739417700000|2025-02-13 03:35:00|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|5
1739417710000|2025-02-13 03:35:10|6066.14|6065.44|6066.39|6065.69|6066.39|6065.69|6066.14|6065.44|12
1739417720000|2025-02-13 03:35:20|6066.26|6065.56|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|5
1739417730000|2025-02-13 03:35:30|||||||||5
1739417740000|2025-02-13 03:35:40|||||||||2
1739417750000|2025-02-13 03:35:50|||||||||5
1739417760000|2025-02-13 03:36:00|6066.01|6065.31|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|3
1739417770000|2025-02-13 03:36:10|6066.01|6065.31|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|14
1739417790000|2025-02-13 03:36:30|||||||||28
1739417800000|2025-02-13 03:36:40|6066.14|6065.44|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|5
1739417810000|2025-02-13 03:36:50|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|2
1739417820000|2025-02-13 03:37:00|||||||||6
1739417830000|2025-02-13 03:37:10|6066.01|6065.31|6066.01|6065.31|6066.14|6065.44|6065.89|6065.19|10
1739417840000|2025-02-13 03:37:20|6066.14|6065.44|6066.01|6065.31|6066.14|6065.44|6066.01|6065.31|3
1739417850000|2025-02-13 03:37:30|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|2
1739417860000|2025-02-13 03:37:40|||||||||1
1739417880000|2025-02-13 03:38:00|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|7
1739417890000|2025-02-13 03:38:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|5
1739417900000|2025-02-13 03:38:20|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|7
1739417910000|2025-02-13 03:38:30|||||||||3
1739417920000|2025-02-13 03:38:40|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|10
1739417930000|2025-02-13 03:38:50|||||||||1
1739417940000|2025-02-13 03:39:00|6066.14|6065.44|6066.01|6065.31|6066.14|6065.44|6066.01|6065.31|3
1739417950000|2025-02-13 03:39:10|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|3
1739417980000|2025-02-13 03:39:40|6066.39|6065.69|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|14
1739417990000|2025-02-13 03:39:50|6066.39|6065.69|6066.26|6065.56|6066.39|6065.69|6066.26|6065.56|11
1739418000000|2025-02-13 03:40:00|6066.39|6065.69|6066.26|6065.56|6066.39|6065.69|6066.26|6065.56|1
1739418010000|2025-02-13 03:40:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.26|6065.56|0
1739418020000|2025-02-13 03:40:20|||||||||2
1739418030000|2025-02-13 03:40:30|6066.14|6065.44|6066.26|6065.56|6066.39|6065.69|6066.14|6065.44|8
1739418040000|2025-02-13 03:40:40|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|0
1739418060000|2025-02-13 03:41:00|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|2
1739418070000|2025-02-13 03:41:10|||||||||2
1739418080000|2025-02-13 03:41:20|||||||||2
1739418090000|2025-02-13 03:41:30|6066.14|6065.44|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|10
1739418100000|2025-02-13 03:41:40|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|12
1739418130000|2025-02-13 03:42:10|||||||||2
1739418140000|2025-02-13 03:42:20|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|8
1739418150000|2025-02-13 03:42:30|6066.26|6065.56|6066.39|6065.69|6066.39|6065.69|6066.26|6065.56|4
1739418160000|2025-02-13 03:42:40|||||||||1
1739418170000|2025-02-13 03:42:50|6066.14|6065.44|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|7
1739418190000|2025-02-13 03:43:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|14
1739418200000|2025-02-13 03:43:20|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|11
1739418210000|2025-02-13 03:43:30|||||||||16
1739418230000|2025-02-13 03:43:50|||||||||12
1739418250000|2025-02-13 03:44:10|||||||||2
1739418260000|2025-02-13 03:44:20|||||||||1
1739418270000|2025-02-13 03:44:30|||||||||3
1739418300000|2025-02-13 03:45:00|6066.39|6065.69|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|21
1739418340000|2025-02-13 03:45:40|6066.26|6065.56|6066.39|6065.69|6066.39|6065.69|6066.26|6065.56|11
1739418350000|2025-02-13 03:45:50|||||||||2
1739418360000|2025-02-13 03:46:00|||||||||3
1739418370000|2025-02-13 03:46:10|6066.14|6065.44|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|20
1739418380000|2025-02-13 03:46:20|6066.26|6065.56|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|5
1739418410000|2025-02-13 03:46:50|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|14
1739418420000|2025-02-13 03:47:00|||||||||4
1739418430000|2025-02-13 03:47:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|11
1739418440000|2025-02-13 03:47:20|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|11
1739418450000|2025-02-13 03:47:30|6066.39|6065.69|6066.64|6065.94|6066.64|6065.94|6066.39|6065.69|18
1739418460000|2025-02-13 03:47:40|||||||||5
1739418470000|2025-02-13 03:47:50|6066.51|6065.81|6066.64|6065.94|6066.64|6065.94|6066.51|6065.81|31
1739418480000|2025-02-13 03:48:00|6066.51|6065.81|6066.51|6065.81|6066.51|6065.81|6066.51|6065.81|3
1739418490000|2025-02-13 03:48:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|0
1739418500000|2025-02-13 03:48:20|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|3
1739418510000|2025-02-13 03:48:30|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|2
1739418520000|2025-02-13 03:48:40|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|16
1739418530000|2025-02-13 03:48:50|6066.39|6065.69|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|18
1739418540000|2025-02-13 03:49:00|6066.26|6065.56|6066.39|6065.69|6066.39|6065.69|6066.26|6065.56|9
1739418580000|2025-02-13 03:49:40|||||||||1
1739418590000|2025-02-13 03:49:50|6066.14|6065.44|6066.39|6065.69|6066.39|6065.69|6066.14|6065.44|18
1739418650000|2025-02-13 03:50:50|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|7
1739418660000|2025-02-13 03:51:00|6066.26|6065.56|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|11
1739418670000|2025-02-13 03:51:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|15
1739418680000|2025-02-13 03:51:20|6066.51|6065.81|6066.39|6065.69|6066.51|6065.81|6066.39|6065.69|4
1739418690000|2025-02-13 03:51:30|||||||||6
1739418700000|2025-02-13 03:51:40|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|12
1739418710000|2025-02-13 03:51:50|||||||||1
1739418720000|2025-02-13 03:52:00|||||||||2
1739418730000|2025-02-13 03:52:10|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|31
1739418740000|2025-02-13 03:52:20|||||||||7
1739418760000|2025-02-13 03:52:40|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|28
1739418770000|2025-02-13 03:52:50|6065.89|6065.19|6065.76|6065.06|6065.89|6065.19|6065.64|6064.94|12
1739418780000|2025-02-13 03:53:00|6065.64|6064.94|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|9
1739418790000|2025-02-13 03:53:10|||||||||2
1739418800000|2025-02-13 03:53:20|||||||||2
1739418810000|2025-02-13 03:53:30|||||||||2
1739418820000|2025-02-13 03:53:40|||||||||2
1739418830000|2025-02-13 03:53:50|||||||||14
1739418840000|2025-02-13 03:54:00|6066.14|6065.44|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|22
1739418850000|2025-02-13 03:54:10|||||||||2
1739418860000|2025-02-13 03:54:20|||||||||1
1739418870000|2025-02-13 03:54:30|6065.64|6064.94|6065.76|6065.06|6065.89|6065.19|6065.64|6064.94|17
1739418880000|2025-02-13 03:54:40|6065.64|6064.94|6065.76|6065.06|6065.76|6065.06|6065.64|6064.94|3
1739418890000|2025-02-13 03:54:50|6065.89|6065.19|6065.76|6065.06|6065.89|6065.19|6065.76|6065.06|2
1739418900000|2025-02-13 03:55:00|6065.89|6065.19|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|30
1739418910000|2025-02-13 03:55:10|||||||||3
1739418920000|2025-02-13 03:55:20|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|17
1739418930000|2025-02-13 03:55:30|||||||||2
1739418940000|2025-02-13 03:55:40|||||||||13
1739418950000|2025-02-13 03:55:50|||||||||28
1739418960000|2025-02-13 03:56:00|6066.14|6065.44|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|4
1739418970000|2025-02-13 03:56:10|||||||||15
1739418990000|2025-02-13 03:56:30|||||||||4
1739419000000|2025-02-13 03:56:40|||||||||1
1739419010000|2025-02-13 03:56:50|||||||||2
1739419020000|2025-02-13 03:57:00|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6
1739419030000|2025-02-13 03:57:10|||||||||4
1739419040000|2025-02-13 03:57:20|||||||||1
1739419050000|2025-02-13 03:57:30|||||||||6
1739419060000|2025-02-13 03:57:40|6065.51|6064.81|6065.51|6064.81|6065.51|6064.81|6065.51|6064.81|21
1739419070000|2025-02-13 03:57:50|6065.64|6064.94|6065.39|6064.69|6065.64|6064.94|6065.39|6064.69|12
1739419080000|2025-02-13 03:58:00|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|13
1739419090000|2025-02-13 03:58:10|||||||||28
1739419100000|2025-02-13 03:58:20|||||||||4
1739419110000|2025-02-13 03:58:30|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|20
1739419140000|2025-02-13 03:59:00|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|8
1739419150000|2025-02-13 03:59:10|||||||||1
1739419160000|2025-02-13 03:59:20|6065.39|6064.69|6065.64|6064.94|6065.64|6064.94|6065.39|6064.69|14
1739419180000|2025-02-13 03:59:40|||||||||14
1739419190000|2025-02-13 03:59:50|6065.39|6064.69|6065.64|6064.94|6065.64|6064.94|6065.39|6064.69|10
1739419200000|2025-02-13 04:00:00|6065.89|6065.19|6066.26|6065.56|6066.39|6065.69|6065.89|6065.19|100
1739419210000|2025-02-13 04:00:10|6066.14|6065.44|6067.14|6066.44|6067.39|6066.69|6066.14|6065.44|492
1739419220000|2025-02-13 04:00:20|6066.89|6066.19|6067.14|6066.44|6067.14|6066.44|6066.89|6066.19|111
1739419230000|2025-02-13 04:00:30|6067.39|6066.69|6067.14|6066.44|6067.39|6066.69|6067.14|6066.44|242
1739419240000|2025-02-13 04:00:40|6067.01|6066.31|6066.89|6066.19|6067.14|6066.44|6066.89|6066.19|31
1739419250000|2025-02-13 04:00:50|6067.01|6066.31|6066.64|6065.94|6067.01|6066.31|6066.64|6065.94|19
1739419260000|2025-02-13 04:01:00|||||||||17
1739419270000|2025-02-13 04:01:10|||||||||11
1739419290000|2025-02-13 04:01:30|||||||||11
1739419300000|2025-02-13 04:01:40|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|19
1739419310000|2025-02-13 04:01:50|6067.14|6066.44|6067.01|6066.31|6067.14|6066.44|6066.89|6066.19|28
1739419320000|2025-02-13 04:02:00|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|3
1739419330000|2025-02-13 04:02:10|||||||||19
1739419340000|2025-02-13 04:02:20|||||||||5
1739419350000|2025-02-13 04:02:30|6066.64|6065.94|6066.76|6066.06|6066.76|6066.06|6066.64|6065.94|13
1739419360000|2025-02-13 04:02:40|6066.64|6065.94|6066.64|6065.94|6066.76|6066.06|6066.64|6065.94|4
1739419370000|2025-02-13 04:02:50|6066.89|6066.19|6066.76|6066.06|6066.89|6066.19|6066.64|6065.94|3
1739419380000|2025-02-13 04:03:00|6066.64|6065.94|6066.76|6066.06|6066.89|6066.19|6066.64|6065.94|11
1739419390000|2025-02-13 04:03:10|||||||||1
1739419400000|2025-02-13 04:03:20|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|0
1739419410000|2025-02-13 04:03:30|||||||||3
1739419420000|2025-02-13 04:03:40|||||||||2
1739419430000|2025-02-13 04:03:50|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|30
1739419440000|2025-02-13 04:04:00|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|5
1739419450000|2025-02-13 04:04:10|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|6066.14|6065.44|34
1739419460000|2025-02-13 04:04:20|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|0
1739419470000|2025-02-13 04:04:30|6066.64|6065.94|6067.39|6066.69|6067.39|6066.69|6066.64|6065.94|100
1739419480000|2025-02-13 04:04:40|6067.14|6066.44|6067.14|6066.44|6067.26|6066.56|6067.14|6066.44|67
1739419490000|2025-02-13 04:04:50|6067.64|6066.94|6067.39|6066.69|6067.64|6066.94|6067.39|6066.69|76
1739419500000|2025-02-13 04:05:00|6067.64|6066.94|6067.89|6067.19|6068.14|6067.44|6067.39|6066.69|194
1739419510000|2025-02-13 04:05:10|6067.76|6067.06|6067.64|6066.94|6067.89|6067.19|6067.51|6066.81|28
1739419520000|2025-02-13 04:05:20|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|14
1739419530000|2025-02-13 04:05:30|6067.76|6067.06|6067.64|6066.94|6067.89|6067.19|6067.64|6066.94|15
1739419550000|2025-02-13 04:05:50|6067.89|6067.19|6067.64|6066.94|6067.89|6067.19|6067.64|6066.94|29
1739419560000|2025-02-13 04:06:00|6067.76|6067.06|6068.14|6067.44|6068.14|6067.44|6067.64|6066.94|29
1739419570000|2025-02-13 04:06:10|||||||||5
1739419580000|2025-02-13 04:06:20|6068.26|6067.56|6068.14|6067.44|6068.26|6067.56|6068.14|6067.44|17
1739419590000|2025-02-13 04:06:30|6068.26|6067.56|6068.14|6067.44|6068.26|6067.56|6068.14|6067.44|7
1739419600000|2025-02-13 04:06:40|||||||||30
1739419610000|2025-02-13 04:06:50|6068.26|6067.56|6068.39|6067.69|6068.39|6067.69|6068.26|6067.56|57
1739419620000|2025-02-13 04:07:00|6068.51|6067.81|6068.64|6067.94|6068.64|6067.94|6068.39|6067.69|12
1739419630000|2025-02-13 04:07:10|6068.89|6068.19|6068.89|6068.19|6068.89|6068.19|6068.76|6068.06|115
1739419640000|2025-02-13 04:07:20|6068.76|6068.06|6068.64|6067.94|6068.89|6068.19|6068.64|6067.94|19
1739419650000|2025-02-13 04:07:30|||||||||2
1739419660000|2025-02-13 04:07:40|||||||||13
1739419670000|2025-02-13 04:07:50|||||||||10
1739419680000|2025-02-13 04:08:00|6068.39|6067.69|6068.64|6067.94|6068.64|6067.94|6068.39|6067.69|28
1739419690000|2025-02-13 04:08:10|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|24
1739419710000|2025-02-13 04:08:30|||||||||3
1739419720000|2025-02-13 04:08:40|6068.64|6067.94|6068.51|6067.81|6068.64|6067.94|6068.51|6067.81|18
1739419730000|2025-02-13 04:08:50|6068.64|6067.94|6068.64|6067.94|6068.64|6067.94|6068.64|6067.94|2
1739419740000|2025-02-13 04:09:00|||||||||3
1739419750000|2025-02-13 04:09:10|6068.51|6067.81|6068.51|6067.81|6068.64|6067.94|6068.51|6067.81|17
1739419760000|2025-02-13 04:09:20|6068.39|6067.69|6068.14|6067.44|6068.39|6067.69|6068.14|6067.44|19
1739419770000|2025-02-13 04:09:30|||||||||14
1739419780000|2025-02-13 04:09:40|||||||||5
1739419790000|2025-02-13 04:09:50|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|5
1739419800000|2025-02-13 04:10:00|||||||||10
1739419810000|2025-02-13 04:10:10|6068.14|6067.44|6068.64|6067.94|6068.64|6067.94|6068.14|6067.44|24
1739419820000|2025-02-13 04:10:20|||||||||22
1739419830000|2025-02-13 04:10:30|6068.51|6067.81|6068.39|6067.69|6068.64|6067.94|6068.39|6067.69|8
1739419840000|2025-02-13 04:10:40|6068.64|6067.94|6068.64|6067.94|6068.64|6067.94|6068.64|6067.94|2
1739419850000|2025-02-13 04:10:50|||||||||6
1739419860000|2025-02-13 04:11:00|||||||||1
1739419870000|2025-02-13 04:11:10|6068.39|6067.69|6068.64|6067.94|6068.64|6067.94|6068.39|6067.69|32
1739419880000|2025-02-13 04:11:20|||||||||3
1739419890000|2025-02-13 04:11:30|||||||||15
1739419900000|2025-02-13 04:11:40|6068.89|6068.19|6068.89|6068.19|6068.89|6068.19|6068.89|6068.19|37
1739419910000|2025-02-13 04:11:50|6068.64|6067.94|6068.64|6067.94|6068.64|6067.94|6068.64|6067.94|18
1739419920000|2025-02-13 04:12:00|6068.76|6068.06|6068.89|6068.19|6068.89|6068.19|6068.76|6068.06|5
1739419930000|2025-02-13 04:12:10|6068.76|6068.06|6068.76|6068.06|6068.76|6068.06|6068.76|6068.06|3
1739419940000|2025-02-13 04:12:20|6068.64|6067.94|6068.89|6068.19|6068.89|6068.19|6068.64|6067.94|28
1739419950000|2025-02-13 04:12:30|||||||||3
1739419960000|2025-02-13 04:12:40|6068.64|6067.94|6068.64|6067.94|6068.64|6067.94|6068.64|6067.94|14
1739419970000|2025-02-13 04:12:50|6068.76|6068.06|6068.64|6067.94|6068.76|6068.06|6068.64|6067.94|34
1739419980000|2025-02-13 04:13:00|6068.51|6067.81|6068.39|6067.69|6068.64|6067.94|6068.39|6067.69|12
1739419990000|2025-02-13 04:13:10|6068.51|6067.81|6068.39|6067.69|6068.51|6067.81|6068.39|6067.69|12
1739420000000|2025-02-13 04:13:20|6068.51|6067.81|6068.39|6067.69|6068.51|6067.81|6068.39|6067.69|1
1739420010000|2025-02-13 04:13:30|||||||||7
1739420020000|2025-02-13 04:13:40|6068.14|6067.44|6068.39|6067.69|6068.39|6067.69|6068.14|6067.44|22
1739420030000|2025-02-13 04:13:50|||||||||3
1739420040000|2025-02-13 04:14:00|6068.14|6067.44|6068.39|6067.69|6068.39|6067.69|6068.14|6067.44|12
1739420050000|2025-02-13 04:14:10|6068.26|6067.56|6068.14|6067.44|6068.26|6067.56|6068.14|6067.44|8
1739420060000|2025-02-13 04:14:20|||||||||1
1739420070000|2025-02-13 04:14:30|6068.39|6067.69|6068.14|6067.44|6068.39|6067.69|6068.14|6067.44|15
1739420080000|2025-02-13 04:14:40|||||||||5
1739420100000|2025-02-13 04:15:00|6068.01|6067.31|6067.89|6067.19|6068.01|6067.31|6067.89|6067.19|34
1739420110000|2025-02-13 04:15:10|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|6068.01|6067.31|6
1739420120000|2025-02-13 04:15:20|6067.89|6067.19|6068.01|6067.31|6068.01|6067.31|6067.89|6067.19|10
1739420130000|2025-02-13 04:15:30|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|4
1739420140000|2025-02-13 04:15:40|6067.64|6066.94|6067.89|6067.19|6067.89|6067.19|6067.64|6066.94|8
1739420150000|2025-02-13 04:15:50|||||||||4
1739420160000|2025-02-13 04:16:00|6067.64|6066.94|6068.14|6067.44|6068.14|6067.44|6067.64|6066.94|27
1739420170000|2025-02-13 04:16:10|||||||||1
1739420180000|2025-02-13 04:16:20|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|7
1739420190000|2025-02-13 04:16:30|||||||||3
1739420200000|2025-02-13 04:16:40|||||||||5
1739420210000|2025-02-13 04:16:50|6068.26|6067.56|6068.14|6067.44|6068.26|6067.56|6068.14|6067.44|6
1739420220000|2025-02-13 04:17:00|6068.01|6067.31|6068.14|6067.44|6068.14|6067.44|6067.89|6067.19|19
1739420230000|2025-02-13 04:17:10|6068.01|6067.31|6067.89|6067.19|6068.01|6067.31|6067.89|6067.19|5
1739420240000|2025-02-13 04:17:20|||||||||34
1739420250000|2025-02-13 04:17:30|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|15
1739420260000|2025-02-13 04:17:40|||||||||13
1739420270000|2025-02-13 04:17:50|||||||||2
1739420290000|2025-02-13 04:18:10|||||||||7
1739420300000|2025-02-13 04:18:20|||||||||2
1739420310000|2025-02-13 04:18:30|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|11
1739420330000|2025-02-13 04:18:50|6068.14|6067.44|6067.89|6067.19|6068.14|6067.44|6067.89|6067.19|11
1739420340000|2025-02-13 04:19:00|6068.01|6067.31|6068.01|6067.31|6068.01|6067.31|6068.01|6067.31|2
1739420350000|2025-02-13 04:19:10|6068.14|6067.44|6068.01|6067.31|6068.14|6067.44|6068.01|6067.31|5
1739420360000|2025-02-13 04:19:20|6068.14|6067.44|6068.01|6067.31|6068.14|6067.44|6068.01|6067.31|1
1739420370000|2025-02-13 04:19:30|6067.89|6067.19|6068.14|6067.44|6068.14|6067.44|6067.89|6067.19|13
1739420380000|2025-02-13 04:19:40|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|28
1739420390000|2025-02-13 04:19:50|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|3
1739420400000|2025-02-13 04:20:00|6068.26|6067.56|6068.14|6067.44|6068.26|6067.56|6068.14|6067.44|3
1739420410000|2025-02-13 04:20:10|||||||||8
1739420420000|2025-02-13 04:20:20|6067.89|6067.19|6067.64|6066.94|6067.89|6067.19|6067.64|6066.94|7
1739420430000|2025-02-13 04:20:30|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|5
1739420440000|2025-02-13 04:20:40|||||||||3
1739420450000|2025-02-13 04:20:50|||||||||25
1739420460000|2025-02-13 04:21:00|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|11
1739420470000|2025-02-13 04:21:10|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.64|6066.94|9
1739420490000|2025-02-13 04:21:30|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|20
1739420500000|2025-02-13 04:21:40|||||||||3
1739420520000|2025-02-13 04:22:00|||||||||35
1739420540000|2025-02-13 04:22:20|||||||||3
1739420550000|2025-02-13 04:22:30|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|9
1739420560000|2025-02-13 04:22:40|||||||||5
1739420570000|2025-02-13 04:22:50|6067.51|6066.81|6067.39|6066.69|6067.51|6066.81|6067.39|6066.69|10
1739420580000|2025-02-13 04:23:00|||||||||2
1739420590000|2025-02-13 04:23:10|6067.51|6066.81|6067.51|6066.81|6067.51|6066.81|6067.51|6066.81|19
1739420600000|2025-02-13 04:23:20|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|0
1739420620000|2025-02-13 04:23:40|||||||||4
1739420630000|2025-02-13 04:23:50|||||||||4
1739420640000|2025-02-13 04:24:00|||||||||1
1739420650000|2025-02-13 04:24:10|||||||||1
1739420660000|2025-02-13 04:24:20|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|10
1739420670000|2025-02-13 04:24:30|||||||||5
1739420680000|2025-02-13 04:24:40|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6
1739420690000|2025-02-13 04:24:50|||||||||2
1739420710000|2025-02-13 04:25:10|6067.64|6066.94|6067.89|6067.19|6067.89|6067.19|6067.64|6066.94|10
1739420720000|2025-02-13 04:25:20|||||||||1
1739420740000|2025-02-13 04:25:40|6068.39|6067.69|6068.14|6067.44|6068.39|6067.69|6068.14|6067.44|33
1739420750000|2025-02-13 04:25:50|||||||||4
1739420780000|2025-02-13 04:26:20|||||||||21
1739420790000|2025-02-13 04:26:30|||||||||5
1739420800000|2025-02-13 04:26:40|||||||||9
1739420810000|2025-02-13 04:26:50|6068.01|6067.31|6068.14|6067.44|6068.14|6067.44|6068.01|6067.31|4
1739420820000|2025-02-13 04:27:00|6067.89|6067.19|6068.01|6067.31|6068.01|6067.31|6067.89|6067.19|10
1739420830000|2025-02-13 04:27:10|6067.89|6067.19|6067.89|6067.19|6068.01|6067.31|6067.89|6067.19|4
1739420840000|2025-02-13 04:27:20|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|17
1739420850000|2025-02-13 04:27:30|||||||||1
1739420860000|2025-02-13 04:27:40|||||||||3
1739420870000|2025-02-13 04:27:50|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|8
1739420880000|2025-02-13 04:28:00|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6
1739420890000|2025-02-13 04:28:10|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|3
1739420910000|2025-02-13 04:28:30|||||||||2
1739420920000|2025-02-13 04:28:40|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|20
1739420930000|2025-02-13 04:28:50|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|18
1739420950000|2025-02-13 04:29:10|||||||||2
1739420960000|2025-02-13 04:29:20|||||||||2
1739420970000|2025-02-13 04:29:30|6067.14|6066.44|6067.14|6066.44|6067.26|6066.56|6067.14|6066.44|20
1739420980000|2025-02-13 04:29:40|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|7
1739421000000|2025-02-13 04:30:00|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.51|6066.81|9
1739421020000|2025-02-13 04:30:20|6067.76|6067.06|6067.89|6067.19|6067.89|6067.19|6067.76|6067.06|5
1739421030000|2025-02-13 04:30:30|||||||||4
1739421060000|2025-02-13 04:31:00|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|15
1739421070000|2025-02-13 04:31:10|||||||||1
1739421090000|2025-02-13 04:31:30|||||||||2
1739421110000|2025-02-13 04:31:50|6067.39|6066.69|6067.64|6066.94|6067.64|6066.94|6067.39|6066.69|11
1739421130000|2025-02-13 04:32:10|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|2
1739421140000|2025-02-13 04:32:20|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|8
1739421150000|2025-02-13 04:32:30|||||||||3
1739421170000|2025-02-13 04:32:50|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|17
1739421190000|2025-02-13 04:33:10|||||||||2
1739421200000|2025-02-13 04:33:20|6067.76|6067.06|6067.64|6066.94|6067.89|6067.19|6067.64|6066.94|23
1739421240000|2025-02-13 04:34:00|||||||||1
1739421260000|2025-02-13 04:34:20|||||||||4
1739421270000|2025-02-13 04:34:30|||||||||1
1739421280000|2025-02-13 04:34:40|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|18
1739421290000|2025-02-13 04:34:50|6068.01|6067.31|6068.01|6067.31|6068.01|6067.31|6068.01|6067.31|2
1739421300000|2025-02-13 04:35:00|6067.89|6067.19|6067.89|6067.19|6068.01|6067.31|6067.89|6067.19|3
1739421310000|2025-02-13 04:35:10|||||||||2
1739421330000|2025-02-13 04:35:30|||||||||3
1739421340000|2025-02-13 04:35:40|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|3
1739421350000|2025-02-13 04:35:50|6067.89|6067.19|6067.64|6066.94|6067.89|6067.19|6067.64|6066.94|3
1739421370000|2025-02-13 04:36:10|||||||||6
1739421390000|2025-02-13 04:36:30|6067.39|6066.69|6067.51|6066.81|6067.51|6066.81|6067.39|6066.69|24
1739421400000|2025-02-13 04:36:40|6067.64|6066.94|6067.39|6066.69|6067.64|6066.94|6067.39|6066.69|2
1739421410000|2025-02-13 04:36:50|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|4
1739421420000|2025-02-13 04:37:00|6067.51|6066.81|6067.39|6066.69|6067.51|6066.81|6067.39|6066.69|7
1739421430000|2025-02-13 04:37:10|||||||||4
1739421440000|2025-02-13 04:37:20|6067.51|6066.81|6067.39|6066.69|6067.51|6066.81|6067.39|6066.69|2
1739421450000|2025-02-13 04:37:30|||||||||1
1739421460000|2025-02-13 04:37:40|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|5
1739421470000|2025-02-13 04:37:50|6067.76|6067.06|6067.89|6067.19|6067.89|6067.19|6067.76|6067.06|15
1739421480000|2025-02-13 04:38:00|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|22
1739421490000|2025-02-13 04:38:10|6067.89|6067.19|6068.14|6067.44|6068.14|6067.44|6067.89|6067.19|9
1739421500000|2025-02-13 04:38:20|||||||||3
1739421510000|2025-02-13 04:38:30|6068.39|6067.69|6068.64|6067.94|6068.64|6067.94|6068.39|6067.69|24
1739421520000|2025-02-13 04:38:40|||||||||1
1739421530000|2025-02-13 04:38:50|||||||||6
1739421540000|2025-02-13 04:39:00|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|9
1739421550000|2025-02-13 04:39:10|||||||||2
1739421560000|2025-02-13 04:39:20|6068.51|6067.81|6068.39|6067.69|6068.51|6067.81|6068.39|6067.69|6
1739421570000|2025-02-13 04:39:30|||||||||1
1739421580000|2025-02-13 04:39:40|6068.26|6067.56|6068.14|6067.44|6068.26|6067.56|6068.14|6067.44|2
1739421590000|2025-02-13 04:39:50|6068.26|6067.56|6068.39|6067.69|6068.39|6067.69|6068.26|6067.56|0
1739421600000|2025-02-13 04:40:00|||||||||7
1739421620000|2025-02-13 04:40:20|6068.14|6067.44|6068.26|6067.56|6068.26|6067.56|6068.14|6067.44|6
1739421630000|2025-02-13 04:40:30|6068.14|6067.44|6068.14|6067.44|6068.39|6067.69|6068.14|6067.44|2
1739421640000|2025-02-13 04:40:40|||||||||17
1739421650000|2025-02-13 04:40:50|||||||||2
1739421660000|2025-02-13 04:41:00|||||||||7
1739421680000|2025-02-13 04:41:20|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|6068.39|6067.69|20
1739421690000|2025-02-13 04:41:30|||||||||1
1739421720000|2025-02-13 04:42:00|||||||||4
1739421730000|2025-02-13 04:42:10|||||||||3
1739421740000|2025-02-13 04:42:20|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|8
1739421770000|2025-02-13 04:42:50|||||||||4
1739421780000|2025-02-13 04:43:00|||||||||10
1739421790000|2025-02-13 04:43:10|||||||||28
1739421800000|2025-02-13 04:43:20|6068.01|6067.31|6067.89|6067.19|6068.14|6067.44|6067.89|6067.19|25
1739421810000|2025-02-13 04:43:30|||||||||1
1739421830000|2025-02-13 04:43:50|||||||||6
1739421840000|2025-02-13 04:44:00|||||||||3
1739421850000|2025-02-13 04:44:10|||||||||1
1739421860000|2025-02-13 04:44:20|||||||||2
1739421870000|2025-02-13 04:44:30|6068.14|6067.44|6067.89|6067.19|6068.14|6067.44|6067.89|6067.19|26
1739421880000|2025-02-13 04:44:40|6068.01|6067.31|6067.89|6067.19|6068.14|6067.44|6067.89|6067.19|6
1739421890000|2025-02-13 04:44:50|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|6068.14|6067.44|7
1739421900000|2025-02-13 04:45:00|6067.89|6067.19|6068.14|6067.44|6068.14|6067.44|6067.89|6067.19|22
1739421910000|2025-02-13 04:45:10|||||||||1
1739421930000|2025-02-13 04:45:30|||||||||10
1739421950000|2025-02-13 04:45:50|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|6067.89|6067.19|5
1739421960000|2025-02-13 04:46:00|||||||||5
1739421970000|2025-02-13 04:46:10|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|9
1739421980000|2025-02-13 04:46:20|||||||||22
1739421990000|2025-02-13 04:46:30|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|12
1739422010000|2025-02-13 04:46:50|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.39|6066.69|35
1739422030000|2025-02-13 04:47:10|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|10
1739422040000|2025-02-13 04:47:20|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.51|6066.81|8
1739422050000|2025-02-13 04:47:30|6067.39|6066.69|6067.64|6066.94|6067.64|6066.94|6067.39|6066.69|9
1739422060000|2025-02-13 04:47:40|6067.51|6066.81|6067.39|6066.69|6067.51|6066.81|6067.39|6066.69|7
1739422070000|2025-02-13 04:47:50|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|6067.64|6066.94|2
1739422090000|2025-02-13 04:48:10|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|5
1739422100000|2025-02-13 04:48:20|6067.51|6066.81|6067.39|6066.69|6067.51|6066.81|6067.39|6066.69|6
1739422110000|2025-02-13 04:48:30|6067.14|6066.44|6067.14|6066.44|6067.14|6066.44|6067.14|6066.44|9
1739422120000|2025-02-13 04:48:40|||||||||43
1739422130000|2025-02-13 04:48:50|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|10
1739422140000|2025-02-13 04:49:00|||||||||2
1739422150000|2025-02-13 04:49:10|6066.76|6066.06|6066.64|6065.94|6066.76|6066.06|6066.64|6065.94|21
1739422170000|2025-02-13 04:49:30|6066.89|6066.19|6066.64|6065.94|6066.89|6066.19|6066.64|6065.94|17
1739422180000|2025-02-13 04:49:40|6066.76|6066.06|6066.64|6065.94|6066.76|6066.06|6066.64|6065.94|6
1739422190000|2025-02-13 04:49:50|||||||||1
1739422200000|2025-02-13 04:50:00|6066.39|6065.69|6066.39|6065.69|6066.64|6065.94|6066.39|6065.69|24
1739422210000|2025-02-13 04:50:10|||||||||3
1739422220000|2025-02-13 04:50:20|||||||||4
1739422230000|2025-02-13 04:50:30|||||||||5
1739422240000|2025-02-13 04:50:40|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|25
1739422250000|2025-02-13 04:50:50|6066.39|6065.69|6066.51|6065.81|6066.64|6065.94|6066.39|6065.69|16
1739422260000|2025-02-13 04:51:00|6066.64|6065.94|6066.51|6065.81|6066.64|6065.94|6066.51|6065.81|0
1739422270000|2025-02-13 04:51:10|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|1
1739422280000|2025-02-13 04:51:20|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|7
1739422300000|2025-02-13 04:51:40|||||||||1
1739422310000|2025-02-13 04:51:50|6066.64|6065.94|6066.39|6065.69|6066.64|6065.94|6066.39|6065.69|21
1739422320000|2025-02-13 04:52:00|6066.64|6065.94|6066.89|6066.19|6066.89|6066.19|6066.64|6065.94|33
1739422330000|2025-02-13 04:52:10|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|5
1739422340000|2025-02-13 04:52:20|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.64|6065.94|22
1739422350000|2025-02-13 04:52:30|||||||||1
1739422390000|2025-02-13 04:53:10|||||||||16
1739422430000|2025-02-13 04:53:50|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|8
1739422440000|2025-02-13 04:54:00|||||||||2
1739422470000|2025-02-13 04:54:30|||||||||2
1739422480000|2025-02-13 04:54:40|6066.39|6065.69|6066.39|6065.69|6066.64|6065.94|6066.39|6065.69|14
1739422490000|2025-02-13 04:54:50|||||||||2
1739422500000|2025-02-13 04:55:00|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.39|6065.69|15
1739422510000|2025-02-13 04:55:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|30
1739422520000|2025-02-13 04:55:20|||||||||3
1739422530000|2025-02-13 04:55:30|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|54
1739422540000|2025-02-13 04:55:40|||||||||26
1739422550000|2025-02-13 04:55:50|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|25
1739422560000|2025-02-13 04:56:00|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.76|6065.06|24
1739422570000|2025-02-13 04:56:10|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|22
1739422580000|2025-02-13 04:56:20|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|5
1739422590000|2025-02-13 04:56:30|6065.64|6064.94|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|19
1739422600000|2025-02-13 04:56:40|6065.64|6064.94|6065.64|6064.94|6065.76|6065.06|6065.64|6064.94|10
1739422610000|2025-02-13 04:56:50|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|3
1739422620000|2025-02-13 04:57:00|6065.64|6064.94|6065.64|6064.94|6065.76|6065.06|6065.64|6064.94|8
1739422640000|2025-02-13 04:57:20|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6
1739422650000|2025-02-13 04:57:30|||||||||1
1739422670000|2025-02-13 04:57:50|||||||||1
1739422680000|2025-02-13 04:58:00|||||||||4
1739422710000|2025-02-13 04:58:30|6066.01|6065.31|6066.01|6065.31|6066.01|6065.31|6066.01|6065.31|14
1739422720000|2025-02-13 04:58:40|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|0
1739422740000|2025-02-13 04:59:00|||||||||3
1739422780000|2025-02-13 04:59:40|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|9
1739422790000|2025-02-13 04:59:50|||||||||3
1739422800000|2025-02-13 05:00:00|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|28
1739422810000|2025-02-13 05:00:10|6066.01|6065.31|6066.01|6065.31|6066.01|6065.31|6066.01|6065.31|18
1739422820000|2025-02-13 05:00:20|6066.14|6065.44|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|10
1739422830000|2025-02-13 05:00:30|6066.39|6065.69|6066.26|6065.56|6066.39|6065.69|6066.14|6065.44|5
1739422840000|2025-02-13 05:00:40|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.26|6065.56|6
1739422850000|2025-02-13 05:00:50|||||||||4
1739422870000|2025-02-13 05:01:10|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|7
1739422880000|2025-02-13 05:01:20|6066.26|6065.56|6066.39|6065.69|6066.39|6065.69|6066.26|6065.56|10
1739422890000|2025-02-13 05:01:30|6066.51|6065.81|6066.64|6065.94|6066.64|6065.94|6066.39|6065.69|22
1739422900000|2025-02-13 05:01:40|6066.76|6066.06|6066.64|6065.94|6066.76|6066.06|6066.64|6065.94|15
1739422910000|2025-02-13 05:01:50|6066.76|6066.06|6066.64|6065.94|6066.89|6066.19|6066.64|6065.94|15
1739422920000|2025-02-13 05:02:00|6066.76|6066.06|6066.76|6066.06|6066.89|6066.19|6066.64|6065.94|5
1739422930000|2025-02-13 05:02:10|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|1
1739422960000|2025-02-13 05:02:40|||||||||2
1739422970000|2025-02-13 05:02:50|||||||||5
1739422980000|2025-02-13 05:03:00|6066.39|6065.69|6066.64|6065.94|6066.64|6065.94|6066.39|6065.69|10
1739422990000|2025-02-13 05:03:10|||||||||1
1739423000000|2025-02-13 05:03:20|||||||||1
1739423020000|2025-02-13 05:03:40|6066.76|6066.06|6066.89|6066.19|6066.89|6066.19|6066.76|6066.06|16
1739423040000|2025-02-13 05:04:00|6066.64|6065.94|6066.89|6066.19|6066.89|6066.19|6066.64|6065.94|9
1739423050000|2025-02-13 05:04:10|6066.64|6065.94|6066.76|6066.06|6066.76|6066.06|6066.64|6065.94|3
1739423060000|2025-02-13 05:04:20|6066.64|6065.94|6066.76|6066.06|6066.76|6066.06|6066.64|6065.94|4
1739423070000|2025-02-13 05:04:30|6066.64|6065.94|6066.51|6065.81|6066.76|6066.06|6066.51|6065.81|8
1739423080000|2025-02-13 05:04:40|6066.39|6065.69|6066.64|6065.94|6066.64|6065.94|6066.39|6065.69|7
1739423100000|2025-02-13 05:05:00|6066.51|6065.81|6066.64|6065.94|6066.64|6065.94|6066.39|6065.69|8
1739423130000|2025-02-13 05:05:30|||||||||7
1739423140000|2025-02-13 05:05:40|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|12
1739423150000|2025-02-13 05:05:50|6066.76|6066.06|6066.89|6066.19|6066.89|6066.19|6066.64|6065.94|7
1739423160000|2025-02-13 05:06:00|6066.64|6065.94|6066.39|6065.69|6066.76|6066.06|6066.39|6065.69|6
1739423170000|2025-02-13 05:06:10|6066.14|6065.44|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|10
1739423190000|2025-02-13 05:06:30|||||||||4
1739423210000|2025-02-13 05:06:50|||||||||1
1739423220000|2025-02-13 05:07:00|6065.89|6065.19|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|15
1739423230000|2025-02-13 05:07:10|||||||||1
1739423240000|2025-02-13 05:07:20|||||||||1
1739423250000|2025-02-13 05:07:30|6065.89|6065.19|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|12
1739423260000|2025-02-13 05:07:40|||||||||15
1739423270000|2025-02-13 05:07:50|6066.26|6065.56|6066.39|6065.69|6066.39|6065.69|6066.26|6065.56|9
1739423280000|2025-02-13 05:08:00|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|14
1739423290000|2025-02-13 05:08:10|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|7
1739423300000|2025-02-13 05:08:20|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|2
1739423320000|2025-02-13 05:08:40|||||||||10
1739423340000|2025-02-13 05:09:00|6066.76|6066.06|6066.64|6065.94|6066.76|6066.06|6066.64|6065.94|7
1739423360000|2025-02-13 05:09:20|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|14
1739423370000|2025-02-13 05:09:30|6067.14|6066.44|6066.76|6066.06|6067.14|6066.44|6066.76|6066.06|17
1739423380000|2025-02-13 05:09:40|6066.64|6065.94|6066.89|6066.19|6066.89|6066.19|6066.64|6065.94|18
1739423390000|2025-02-13 05:09:50|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|6066.64|6065.94|7
1739423400000|2025-02-13 05:10:00|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|10
1739423420000|2025-02-13 05:10:20|||||||||5
1739423430000|2025-02-13 05:10:30|6066.26|6065.56|6066.26|6065.56|6066.39|6065.69|6066.26|6065.56|15
1739423440000|2025-02-13 05:10:40|6066.14|6065.44|6066.39|6065.69|6066.39|6065.69|6066.14|6065.44|12
1739423450000|2025-02-13 05:10:50|||||||||3
1739423460000|2025-02-13 05:11:00|||||||||1
1739423480000|2025-02-13 05:11:20|||||||||2
1739423490000|2025-02-13 05:11:30|6066.14|6065.44|6066.39|6065.69|6066.39|6065.69|6066.14|6065.44|29
1739423500000|2025-02-13 05:11:40|6066.14|6065.44|6066.39|6065.69|6066.39|6065.69|6066.14|6065.44|10
1739423520000|2025-02-13 05:12:00|||||||||1
1739423530000|2025-02-13 05:12:10|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6
1739423540000|2025-02-13 05:12:20|6066.01|6065.31|6066.01|6065.31|6066.01|6065.31|6066.01|6065.31|18
1739423550000|2025-02-13 05:12:30|6065.89|6065.19|6066.01|6065.31|6066.14|6065.44|6065.89|6065.19|8
1739423560000|2025-02-13 05:12:40|6065.89|6065.19|6065.39|6064.69|6065.89|6065.19|6065.39|6064.69|36
1739423570000|2025-02-13 05:12:50|6065.64|6064.94|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|34
1739423580000|2025-02-13 05:13:00|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|12
1739423590000|2025-02-13 05:13:10|||||||||2
1739423600000|2025-02-13 05:13:20|||||||||2
1739423610000|2025-02-13 05:13:30|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6
1739423620000|2025-02-13 05:13:40|||||||||1
1739423640000|2025-02-13 05:14:00|||||||||18
1739423650000|2025-02-13 05:14:10|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|31
1739423660000|2025-02-13 05:14:20|6065.89|6065.19|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|5
1739423670000|2025-02-13 05:14:30|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|2
1739423690000|2025-02-13 05:14:50|||||||||6
1739423700000|2025-02-13 05:15:00|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|11
1739423710000|2025-02-13 05:15:10|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.76|6065.06|2
1739423720000|2025-02-13 05:15:20|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|7
1739423730000|2025-02-13 05:15:30|||||||||3
1739423740000|2025-02-13 05:15:40|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|8
1739423750000|2025-02-13 05:15:50|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|4
1739423760000|2025-02-13 05:16:00|||||||||2
1739423770000|2025-02-13 05:16:10|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|4
1739423780000|2025-02-13 05:16:20|||||||||6
1739423790000|2025-02-13 05:16:30|||||||||4
1739423810000|2025-02-13 05:16:50|||||||||1
1739423820000|2025-02-13 05:17:00|||||||||5
1739423830000|2025-02-13 05:17:10|||||||||3
1739423850000|2025-02-13 05:17:30|||||||||6
1739423870000|2025-02-13 05:17:50|||||||||6
1739423880000|2025-02-13 05:18:00|||||||||3
1739423890000|2025-02-13 05:18:10|||||||||18
1739423900000|2025-02-13 05:18:20|||||||||1
1739423910000|2025-02-13 05:18:30|||||||||2
1739423920000|2025-02-13 05:18:40|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|30
1739423930000|2025-02-13 05:18:50|6066.14|6065.44|6066.01|6065.31|6066.14|6065.44|6065.89|6065.19|18
1739423940000|2025-02-13 05:19:00|6066.14|6065.44|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|5
1739423950000|2025-02-13 05:19:10|||||||||5
1739423960000|2025-02-13 05:19:20|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|8
1739423970000|2025-02-13 05:19:30|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|12
1739423980000|2025-02-13 05:19:40|6065.64|6064.94|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|10
1739423990000|2025-02-13 05:19:50|||||||||5
1739424000000|2025-02-13 05:20:00|6066.14|6065.44|6066.39|6065.69|6066.39|6065.69|6066.14|6065.44|24
1739424010000|2025-02-13 05:20:10|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|3
1739424020000|2025-02-13 05:20:20|6066.01|6065.31|6065.64|6064.94|6066.01|6065.31|6065.64|6064.94|26
1739424030000|2025-02-13 05:20:30|||||||||6
1739424040000|2025-02-13 05:20:40|||||||||2
1739424060000|2025-02-13 05:21:00|6065.51|6064.81|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|4
1739424070000|2025-02-13 05:21:10|||||||||7
1739424080000|2025-02-13 05:21:20|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|10
1739424090000|2025-02-13 05:21:30|6065.51|6064.81|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|4
1739424100000|2025-02-13 05:21:40|||||||||2
1739424110000|2025-02-13 05:21:50|6065.51|6064.81|6065.51|6064.81|6065.51|6064.81|6065.51|6064.81|9
1739424120000|2025-02-13 05:22:00|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|3
1739424130000|2025-02-13 05:22:10|||||||||10
1739424140000|2025-02-13 05:22:20|||||||||5
1739424150000|2025-02-13 05:22:30|||||||||1
1739424160000|2025-02-13 05:22:40|||||||||2
1739424170000|2025-02-13 05:22:50|||||||||1
1739424180000|2025-02-13 05:23:00|6065.51|6064.81|6065.64|6064.94|6065.64|6064.94|6065.51|6064.81|9
1739424200000|2025-02-13 05:23:20|||||||||3
1739424220000|2025-02-13 05:23:40|||||||||4
1739424240000|2025-02-13 05:24:00|||||||||7
1739424250000|2025-02-13 05:24:10|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6
1739424260000|2025-02-13 05:24:20|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|7
1739424270000|2025-02-13 05:24:30|||||||||3
1739424280000|2025-02-13 05:24:40|||||||||1
1739424310000|2025-02-13 05:25:10|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6
1739424330000|2025-02-13 05:25:30|||||||||3
1739424350000|2025-02-13 05:25:50|6065.51|6064.81|6065.64|6064.94|6065.64|6064.94|6065.39|6064.69|14
1739424360000|2025-02-13 05:26:00|6065.76|6065.06|6065.39|6064.69|6065.76|6065.06|6065.39|6064.69|12
1739424370000|2025-02-13 05:26:10|6065.26|6064.56|6065.14|6064.44|6065.26|6064.56|6065.14|6064.44|12
1739424380000|2025-02-13 05:26:20|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|5
1739424390000|2025-02-13 05:26:30|||||||||7
1739424400000|2025-02-13 05:26:40|||||||||3
1739424410000|2025-02-13 05:26:50|||||||||3
1739424420000|2025-02-13 05:27:00|6065.51|6064.81|6065.64|6064.94|6065.64|6064.94|6065.51|6064.81|6
1739424430000|2025-02-13 05:27:10|6065.39|6064.69|6065.39|6064.69|6065.64|6064.94|6065.39|6064.69|20
1739424440000|2025-02-13 05:27:20|6065.51|6064.81|6065.64|6064.94|6065.64|6064.94|6065.51|6064.81|2
1739424450000|2025-02-13 05:27:30|||||||||2
1739424460000|2025-02-13 05:27:40|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6
1739424470000|2025-02-13 05:27:50|||||||||2
1739424480000|2025-02-13 05:28:00|||||||||3
1739424500000|2025-02-13 05:28:20|||||||||2
1739424520000|2025-02-13 05:28:40|||||||||1
1739424540000|2025-02-13 05:29:00|||||||||1
1739424550000|2025-02-13 05:29:10|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|15
1739424560000|2025-02-13 05:29:20|||||||||2
1739424570000|2025-02-13 05:29:30|6065.14|6064.44|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|12
1739424580000|2025-02-13 05:29:40|6065.14|6064.44|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|5
1739424590000|2025-02-13 05:29:50|||||||||2
1739424610000|2025-02-13 05:30:10|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|17
1739424620000|2025-02-13 05:30:20|||||||||3
1739424630000|2025-02-13 05:30:30|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|16
1739424640000|2025-02-13 05:30:40|||||||||1
1739424650000|2025-02-13 05:30:50|||||||||2
1739424660000|2025-02-13 05:31:00|||||||||1
1739424670000|2025-02-13 05:31:10|||||||||2
1739424680000|2025-02-13 05:31:20|||||||||2
1739424690000|2025-02-13 05:31:30|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|7
1739424700000|2025-02-13 05:31:40|||||||||9
1739424710000|2025-02-13 05:31:50|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|5
1739424720000|2025-02-13 05:32:00|6065.14|6064.44|6065.14|6064.44|6065.26|6064.56|6065.14|6064.44|6
1739424730000|2025-02-13 05:32:10|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|1
1739424740000|2025-02-13 05:32:20|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|4
1739424750000|2025-02-13 05:32:30|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|16
1739424760000|2025-02-13 05:32:40|6065.26|6064.56|6065.14|6064.44|6065.26|6064.56|6065.14|6064.44|2
1739424770000|2025-02-13 05:32:50|||||||||6
1739424780000|2025-02-13 05:33:00|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|12
1739424790000|2025-02-13 05:33:10|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|5
1739424800000|2025-02-13 05:33:20|6065.14|6064.44|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|7
1739424810000|2025-02-13 05:33:30|||||||||3
1739424820000|2025-02-13 05:33:40|6065.26|6064.56|6065.26|6064.56|6065.26|6064.56|6065.26|6064.56|3
1739424830000|2025-02-13 05:33:50|6065.14|6064.44|6065.14|6064.44|6065.39|6064.69|6065.14|6064.44|4
1739424840000|2025-02-13 05:34:00|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|25
1739424850000|2025-02-13 05:34:10|6065.26|6064.56|6065.14|6064.44|6065.26|6064.56|6065.14|6064.44|3
1739424860000|2025-02-13 05:34:20|6065.26|6064.56|6065.14|6064.44|6065.26|6064.56|6065.14|6064.44|2
1739424870000|2025-02-13 05:34:30|||||||||1
1739424900000|2025-02-13 05:35:00|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|7
1739424910000|2025-02-13 05:35:10|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|3
1739424950000|2025-02-13 05:35:50|||||||||5
1739424960000|2025-02-13 05:36:00|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|14
1739424970000|2025-02-13 05:36:10|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.01|6064.31|11
1739424980000|2025-02-13 05:36:20|6064.89|6064.19|6064.89|6064.19|6065.01|6064.31|6064.89|6064.19|4
1739424990000|2025-02-13 05:36:30|6065.01|6064.31|6065.14|6064.44|6065.14|6064.44|6065.01|6064.31|7
1739425020000|2025-02-13 05:37:00|6065.39|6064.69|6065.64|6064.94|6065.64|6064.94|6065.39|6064.69|22
1739425030000|2025-02-13 05:37:10|||||||||14
1739425060000|2025-02-13 05:37:40|||||||||6
1739425070000|2025-02-13 05:37:50|||||||||7
1739425080000|2025-02-13 05:38:00|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|14
1739425100000|2025-02-13 05:38:20|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|7
1739425120000|2025-02-13 05:38:40|||||||||3
1739425130000|2025-02-13 05:38:50|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|12
1739425140000|2025-02-13 05:39:00|||||||||3
1739425150000|2025-02-13 05:39:10|||||||||4
1739425160000|2025-02-13 05:39:20|||||||||1
1739425180000|2025-02-13 05:39:40|||||||||3
1739425190000|2025-02-13 05:39:50|||||||||1
1739425210000|2025-02-13 05:40:10|||||||||7
1739425220000|2025-02-13 05:40:20|6064.64|6063.94|6064.89|6064.19|6064.89|6064.19|6064.64|6063.94|18
1739425230000|2025-02-13 05:40:30|||||||||1
1739425240000|2025-02-13 05:40:40|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|6
1739425260000|2025-02-13 05:41:00|||||||||15
1739425270000|2025-02-13 05:41:10|6064.64|6063.94|6064.51|6063.81|6064.64|6063.94|6064.39|6063.69|25
1739425280000|2025-02-13 05:41:20|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.51|6063.81|9
1739425290000|2025-02-13 05:41:30|||||||||3
1739425300000|2025-02-13 05:41:40|||||||||10
1739425310000|2025-02-13 05:41:50|||||||||5
1739425330000|2025-02-13 05:42:10|6064.89|6064.19|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|23
1739425350000|2025-02-13 05:42:30|||||||||6
1739425360000|2025-02-13 05:42:40|||||||||2
1739425370000|2025-02-13 05:42:50|||||||||3
1739425380000|2025-02-13 05:43:00|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|5
1739425390000|2025-02-13 05:43:10|||||||||2
1739425400000|2025-02-13 05:43:20|||||||||1
1739425410000|2025-02-13 05:43:30|6063.89|6063.19|6063.64|6062.94|6064.14|6063.44|6063.64|6062.94|67
1739425420000|2025-02-13 05:43:40|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|51
1739425430000|2025-02-13 05:43:50|6063.39|6062.69|6063.64|6062.94|6063.64|6062.94|6063.39|6062.69|46
1739425440000|2025-02-13 05:44:00|6063.89|6063.19|6063.76|6063.06|6063.89|6063.19|6063.64|6062.94|21
1739425450000|2025-02-13 05:44:10|6063.64|6062.94|6063.89|6063.19|6063.89|6063.19|6063.64|6062.94|7
1739425460000|2025-02-13 05:44:20|||||||||5
1739425470000|2025-02-13 05:44:30|6064.01|6063.31|6064.01|6063.31|6064.01|6063.31|6064.01|6063.31|5
1739425480000|2025-02-13 05:44:40|6064.14|6063.44|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|7
1739425490000|2025-02-13 05:44:50|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6063.89|6063.19|4
1739425500000|2025-02-13 05:45:00|||||||||2
1739425520000|2025-02-13 05:45:20|||||||||2
1739425530000|2025-02-13 05:45:30|6063.89|6063.19|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|19
1739425540000|2025-02-13 05:45:40|6064.01|6063.31|6064.01|6063.31|6064.14|6063.44|6063.89|6063.19|1
1739425550000|2025-02-13 05:45:50|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|0
1739425580000|2025-02-13 05:46:20|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|17
1739425590000|2025-02-13 05:46:30|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|4
1739425600000|2025-02-13 05:46:40|6064.39|6063.69|6064.26|6063.56|6064.39|6063.69|6064.26|6063.56|7
1739425610000|2025-02-13 05:46:50|6064.39|6063.69|6064.26|6063.56|6064.39|6063.69|6064.14|6063.44|5
1739425620000|2025-02-13 05:47:00|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|2
1739425630000|2025-02-13 05:47:10|||||||||6
1739425640000|2025-02-13 05:47:20|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|75
1739425650000|2025-02-13 05:47:30|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|13
1739425660000|2025-02-13 05:47:40|6064.64|6063.94|6064.51|6063.81|6064.64|6063.94|6064.51|6063.81|4
1739425670000|2025-02-13 05:47:50|6064.64|6063.94|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|2
1739425680000|2025-02-13 05:48:00|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.51|6063.81|14
1739425690000|2025-02-13 05:48:10|6064.51|6063.81|6064.39|6063.69|6064.51|6063.81|6064.39|6063.69|5
1739425700000|2025-02-13 05:48:20|6064.51|6063.81|6064.64|6063.94|6064.64|6063.94|6064.51|6063.81|7
1739425710000|2025-02-13 05:48:30|6064.51|6063.81|6064.39|6063.69|6064.51|6063.81|6064.39|6063.69|1
1739425720000|2025-02-13 05:48:40|6064.51|6063.81|6064.51|6063.81|6064.51|6063.81|6064.51|6063.81|3
1739425730000|2025-02-13 05:48:50|6064.64|6063.94|6064.51|6063.81|6064.64|6063.94|6064.51|6063.81|3
1739425740000|2025-02-13 05:49:00|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|4
1739425760000|2025-02-13 05:49:20|||||||||2
1739425770000|2025-02-13 05:49:30|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|4
1739425780000|2025-02-13 05:49:40|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|8
1739425790000|2025-02-13 05:49:50|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|54
1739425800000|2025-02-13 05:50:00|||||||||5
1739425810000|2025-02-13 05:50:10|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|4
1739425820000|2025-02-13 05:50:20|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|12
1739425840000|2025-02-13 05:50:40|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|8
1739425860000|2025-02-13 05:51:00|||||||||3
1739425880000|2025-02-13 05:51:20|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|8
1739425890000|2025-02-13 05:51:30|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|11
1739425900000|2025-02-13 05:51:40|6064.89|6064.19|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|8
1739425910000|2025-02-13 05:51:50|6064.76|6064.06|6064.76|6064.06|6064.76|6064.06|6064.64|6063.94|1
1739425920000|2025-02-13 05:52:00|6064.64|6063.94|6064.89|6064.19|6064.89|6064.19|6064.64|6063.94|3
1739425930000|2025-02-13 05:52:10|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|2
1739425940000|2025-02-13 05:52:20|||||||||1
1739425950000|2025-02-13 05:52:30|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6
1739425960000|2025-02-13 05:52:40|||||||||2
1739425970000|2025-02-13 05:52:50|6064.64|6063.94|6064.51|6063.81|6064.64|6063.94|6064.51|6063.81|16
1739425980000|2025-02-13 05:53:00|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|0
1739425990000|2025-02-13 05:53:10|||||||||1
1739426000000|2025-02-13 05:53:20|6064.14|6063.44|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|12
1739426020000|2025-02-13 05:53:40|||||||||1
1739426030000|2025-02-13 05:53:50|||||||||2
1739426040000|2025-02-13 05:54:00|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|12
1739426060000|2025-02-13 05:54:20|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|24
1739426070000|2025-02-13 05:54:30|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6
1739426090000|2025-02-13 05:54:50|||||||||2
1739426100000|2025-02-13 05:55:00|||||||||2
1739426110000|2025-02-13 05:55:10|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|7
1739426130000|2025-02-13 05:55:30|||||||||1
1739426140000|2025-02-13 05:55:40|||||||||12
1739426150000|2025-02-13 05:55:50|||||||||4
1739426160000|2025-02-13 05:56:00|||||||||1
1739426170000|2025-02-13 05:56:10|6064.39|6063.69|6064.26|6063.56|6064.39|6063.69|6064.14|6063.44|23
1739426180000|2025-02-13 05:56:20|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|1
1739426190000|2025-02-13 05:56:30|6064.01|6063.31|6064.01|6063.31|6064.14|6063.44|6063.89|6063.19|12
1739426200000|2025-02-13 05:56:40|6064.14|6063.44|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|6
1739426210000|2025-02-13 05:56:50|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|3
1739426240000|2025-02-13 05:57:20|6064.26|6063.56|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|13
1739426250000|2025-02-13 05:57:30|6064.26|6063.56|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|9
1739426260000|2025-02-13 05:57:40|||||||||28
1739426270000|2025-02-13 05:57:50|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|4
1739426280000|2025-02-13 05:58:00|6064.26|6063.56|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|1
1739426290000|2025-02-13 05:58:10|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|13
1739426310000|2025-02-13 05:58:30|6064.26|6063.56|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|25
1739426320000|2025-02-13 05:58:40|||||||||3
1739426330000|2025-02-13 05:58:50|||||||||2
1739426340000|2025-02-13 05:59:00|||||||||7
1739426360000|2025-02-13 05:59:20|6064.01|6063.31|6064.14|6063.44|6064.14|6063.44|6064.01|6063.31|7
1739426370000|2025-02-13 05:59:30|6064.01|6063.31|6064.01|6063.31|6064.14|6063.44|6063.89|6063.19|5
1739426380000|2025-02-13 05:59:40|6064.14|6063.44|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|7
1739426390000|2025-02-13 05:59:50|6064.14|6063.44|6064.39|6063.69|6064.39|6063.69|6064.14|6063.44|31
1739426400000|2025-02-13 06:00:00|6064.26|6063.56|6064.64|6063.94|6064.64|6063.94|6064.14|6063.44|26
1739426410000|2025-02-13 06:00:10|6064.39|6063.69|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|22
1739426420000|2025-02-13 06:00:20|6064.51|6063.81|6064.64|6063.94|6064.64|6063.94|6064.39|6063.69|43
1739426430000|2025-02-13 06:00:30|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|45
1739426440000|2025-02-13 06:00:40|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|12
1739426450000|2025-02-13 06:00:50|||||||||22
1739426460000|2025-02-13 06:01:00|6064.64|6063.94|6064.89|6064.19|6064.89|6064.19|6064.39|6063.69|28
1739426470000|2025-02-13 06:01:10|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|31
1739426480000|2025-02-13 06:01:20|6064.51|6063.81|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|14
1739426490000|2025-02-13 06:01:30|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|16
1739426500000|2025-02-13 06:01:40|6064.39|6063.69|6064.51|6063.81|6064.64|6063.94|6064.39|6063.69|12
1739426510000|2025-02-13 06:01:50|6064.64|6063.94|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|11
1739426520000|2025-02-13 06:02:00|6064.51|6063.81|6064.64|6063.94|6064.64|6063.94|6064.39|6063.69|9
1739426530000|2025-02-13 06:02:10|||||||||16
1739426540000|2025-02-13 06:02:20|6064.39|6063.69|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|17
1739426550000|2025-02-13 06:02:30|6064.51|6063.81|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|8
1739426560000|2025-02-13 06:02:40|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.01|6063.31|16
1739426570000|2025-02-13 06:02:50|6064.26|6063.56|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|0
1739426580000|2025-02-13 06:03:00|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6
1739426590000|2025-02-13 06:03:10|6064.51|6063.81|6064.64|6063.94|6064.89|6064.19|6064.51|6063.81|19
1739426600000|2025-02-13 06:03:20|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|15
1739426610000|2025-02-13 06:03:30|6064.76|6064.06|6065.14|6064.44|6065.14|6064.44|6064.64|6063.94|59
1739426620000|2025-02-13 06:03:40|||||||||19
1739426630000|2025-02-13 06:03:50|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|10
1739426640000|2025-02-13 06:04:00|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|7
1739426650000|2025-02-13 06:04:10|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|9
1739426660000|2025-02-13 06:04:20|||||||||10
1739426670000|2025-02-13 06:04:30|||||||||1
1739426690000|2025-02-13 06:04:50|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|8
1739426700000|2025-02-13 06:05:00|6064.39|6063.69|6064.89|6064.19|6064.89|6064.19|6064.39|6063.69|17
1739426710000|2025-02-13 06:05:10|||||||||2
1739426720000|2025-02-13 06:05:20|6065.01|6064.31|6064.89|6064.19|6065.01|6064.31|6064.89|6064.19|9
1739426730000|2025-02-13 06:05:30|||||||||7
1739426740000|2025-02-13 06:05:40|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.64|6063.94|17
1739426750000|2025-02-13 06:05:50|6064.76|6064.06|6064.76|6064.06|6064.76|6064.06|6064.76|6064.06|4
1739426760000|2025-02-13 06:06:00|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|7
1739426770000|2025-02-13 06:06:10|||||||||7
1739426780000|2025-02-13 06:06:20|||||||||3
1739426790000|2025-02-13 06:06:30|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|7
1739426800000|2025-02-13 06:06:40|6065.14|6064.44|6065.01|6064.31|6065.14|6064.44|6065.01|6064.31|4
1739426810000|2025-02-13 06:06:50|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|2
1739426820000|2025-02-13 06:07:00|6064.76|6064.06|6064.64|6063.94|6064.76|6064.06|6064.64|6063.94|14
1739426830000|2025-02-13 06:07:10|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|17
1739426840000|2025-02-13 06:07:20|||||||||1
1739426860000|2025-02-13 06:07:40|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|11
1739426870000|2025-02-13 06:07:50|6065.39|6064.69|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|18
1739426880000|2025-02-13 06:08:00|||||||||13
1739426890000|2025-02-13 06:08:10|6065.64|6064.94|6065.39|6064.69|6065.64|6064.94|6065.39|6064.69|11
1739426900000|2025-02-13 06:08:20|6065.26|6064.56|6065.26|6064.56|6065.26|6064.56|6065.14|6064.44|9
1739426910000|2025-02-13 06:08:30|6065.14|6064.44|6065.39|6064.69|6065.39|6064.69|6065.14|6064.44|0
1739426930000|2025-02-13 06:08:50|||||||||2
1739426940000|2025-02-13 06:09:00|6065.51|6064.81|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|26
1739426950000|2025-02-13 06:09:10|||||||||5
1739426960000|2025-02-13 06:09:20|6065.64|6064.94|6065.39|6064.69|6065.64|6064.94|6065.39|6064.69|19
1739426970000|2025-02-13 06:09:30|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|7
1739426980000|2025-02-13 06:09:40|||||||||28
1739426990000|2025-02-13 06:09:50|6065.76|6065.06|6065.64|6064.94|6065.89|6065.19|6065.64|6064.94|18
1739427000000|2025-02-13 06:10:00|6065.89|6065.19|6065.64|6064.94|6065.89|6065.19|6065.39|6064.69|44
1739427010000|2025-02-13 06:10:10|||||||||2
1739427020000|2025-02-13 06:10:20|6065.51|6064.81|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|8
1739427030000|2025-02-13 06:10:30|6065.14|6064.44|6065.01|6064.31|6065.14|6064.44|6064.89|6064.19|36
1739427040000|2025-02-13 06:10:40|6064.89|6064.19|6065.01|6064.31|6065.01|6064.31|6064.89|6064.19|1
1739427050000|2025-02-13 06:10:50|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|2
1739427060000|2025-02-13 06:11:00|6065.64|6064.94|6065.39|6064.69|6065.64|6064.94|6065.39|6064.69|23
1739427070000|2025-02-13 06:11:10|6065.51|6064.81|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|12
1739427080000|2025-02-13 06:11:20|6065.51|6064.81|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|0
1739427090000|2025-02-13 06:11:30|||||||||2
1739427100000|2025-02-13 06:11:40|6065.26|6064.56|6065.39|6064.69|6065.39|6064.69|6065.26|6064.56|5
1739427110000|2025-02-13 06:11:50|||||||||3
1739427120000|2025-02-13 06:12:00|6065.64|6064.94|6065.39|6064.69|6065.64|6064.94|6065.39|6064.69|14
1739427130000|2025-02-13 06:12:10|||||||||3
1739427140000|2025-02-13 06:12:20|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.39|6064.69|12
1739427150000|2025-02-13 06:12:30|||||||||1
1739427160000|2025-02-13 06:12:40|6065.51|6064.81|6065.64|6064.94|6065.64|6064.94|6065.51|6064.81|2
1739427170000|2025-02-13 06:12:50|6065.89|6065.19|6065.64|6064.94|6065.89|6065.19|6065.64|6064.94|14
1739427190000|2025-02-13 06:13:10|6065.89|6065.19|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|20
1739427200000|2025-02-13 06:13:20|6066.39|6065.69|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|54
1739427210000|2025-02-13 06:13:30|6066.26|6065.56|6066.39|6065.69|6066.39|6065.69|6066.14|6065.44|16
1739427220000|2025-02-13 06:13:40|||||||||17
1739427230000|2025-02-13 06:13:50|6066.51|6065.81|6066.39|6065.69|6066.51|6065.81|6066.39|6065.69|16
1739427240000|2025-02-13 06:14:00|6066.64|6065.94|6065.89|6065.19|6066.64|6065.94|6065.89|6065.19|19
1739427250000|2025-02-13 06:14:10|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6
1739427260000|2025-02-13 06:14:20|6065.51|6064.81|6065.64|6064.94|6065.64|6064.94|6065.51|6064.81|10
1739427270000|2025-02-13 06:14:30|||||||||3
1739427280000|2025-02-13 06:14:40|||||||||3
1739427290000|2025-02-13 06:14:50|||||||||1
1739427300000|2025-02-13 06:15:00|6065.76|6065.06|6065.76|6065.06|6065.76|6065.06|6065.76|6065.06|19
1739427310000|2025-02-13 06:15:10|6065.64|6064.94|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|5
1739427320000|2025-02-13 06:15:20|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|11
1739427340000|2025-02-13 06:15:40|6065.89|6065.19|6066.01|6065.31|6066.14|6065.44|6065.89|6065.19|33
1739427350000|2025-02-13 06:15:50|6065.89|6065.19|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|1
1739427360000|2025-02-13 06:16:00|6066.14|6065.44|6066.01|6065.31|6066.14|6065.44|6065.89|6065.19|24
1739427370000|2025-02-13 06:16:10|6065.89|6065.19|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|0
1739427380000|2025-02-13 06:16:20|6066.01|6065.31|6066.01|6065.31|6066.01|6065.31|6066.01|6065.31|3
1739427390000|2025-02-13 06:16:30|6066.14|6065.44|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|5
1739427400000|2025-02-13 06:16:40|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|1
1739427410000|2025-02-13 06:16:50|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|2
1739427420000|2025-02-13 06:17:00|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.01|6065.31|15
1739427430000|2025-02-13 06:17:10|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|22
1739427440000|2025-02-13 06:17:20|6066.01|6065.31|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|7
1739427450000|2025-02-13 06:17:30|||||||||3
1739427490000|2025-02-13 06:18:10|||||||||2
1739427500000|2025-02-13 06:18:20|||||||||9
1739427510000|2025-02-13 06:18:30|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|12
1739427520000|2025-02-13 06:18:40|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|14
1739427530000|2025-02-13 06:18:50|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|2
1739427540000|2025-02-13 06:19:00|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|2
1739427550000|2025-02-13 06:19:10|||||||||3
1739427570000|2025-02-13 06:19:30|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.76|6065.06|2
1739427580000|2025-02-13 06:19:40|||||||||1
1739427590000|2025-02-13 06:19:50|||||||||2
1739427600000|2025-02-13 06:20:00|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|2
1739427620000|2025-02-13 06:20:20|||||||||4
1739427630000|2025-02-13 06:20:30|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|6065.39|6064.69|4
1739427640000|2025-02-13 06:20:40|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|22
1739427650000|2025-02-13 06:20:50|6065.64|6064.94|6065.89|6065.19|6065.89|6065.19|6065.64|6064.94|5
1739427660000|2025-02-13 06:21:00|6065.64|6064.94|6065.64|6064.94|6065.76|6065.06|6065.64|6064.94|4
1739427680000|2025-02-13 06:21:20|||||||||6
1739427690000|2025-02-13 06:21:30|6065.51|6064.81|6065.64|6064.94|6065.64|6064.94|6065.39|6064.69|13
1739427700000|2025-02-13 06:21:40|||||||||1
1739427720000|2025-02-13 06:22:00|6065.39|6064.69|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|6
1739427730000|2025-02-13 06:22:10|6065.51|6064.81|6065.39|6064.69|6065.51|6064.81|6065.39|6064.69|31
1739427740000|2025-02-13 06:22:20|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|12
1739427750000|2025-02-13 06:22:30|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|20
1739427760000|2025-02-13 06:22:40|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|57
1739427770000|2025-02-13 06:22:50|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|15
1739427780000|2025-02-13 06:23:00|6064.26|6063.56|6064.14|6063.44|6064.26|6063.56|6064.14|6063.44|49
1739427790000|2025-02-13 06:23:10|6064.39|6063.69|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|66
1739427800000|2025-02-13 06:23:20|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|8
1739427820000|2025-02-13 06:23:40|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|7
1739427830000|2025-02-13 06:23:50|||||||||13
1739427840000|2025-02-13 06:24:00|6064.89|6064.19|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|14
1739427850000|2025-02-13 06:24:10|||||||||10
1739427860000|2025-02-13 06:24:20|||||||||3
1739427870000|2025-02-13 06:24:30|6064.89|6064.19|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|19
1739427880000|2025-02-13 06:24:40|||||||||10
1739427890000|2025-02-13 06:24:50|6064.51|6063.81|6064.64|6063.94|6064.64|6063.94|6064.51|6063.81|3
1739427910000|2025-02-13 06:25:10|||||||||6
1739427920000|2025-02-13 06:25:20|6064.51|6063.81|6064.51|6063.81|6064.51|6063.81|6064.51|6063.81|6
1739427930000|2025-02-13 06:25:30|6064.39|6063.69|6064.51|6063.81|6064.51|6063.81|6064.39|6063.69|10
1739427950000|2025-02-13 06:25:50|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.26|6063.56|12
1739427960000|2025-02-13 06:26:00|||||||||5
1739427970000|2025-02-13 06:26:10|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|7
1739427980000|2025-02-13 06:26:20|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|22
1739428000000|2025-02-13 06:26:40|||||||||8
1739428010000|2025-02-13 06:26:50|6064.64|6063.94|6064.76|6064.06|6064.76|6064.06|6064.64|6063.94|8
1739428020000|2025-02-13 06:27:00|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|6064.64|6063.94|4
1739428040000|2025-02-13 06:27:20|||||||||1
1739428050000|2025-02-13 06:27:30|||||||||3
1739428060000|2025-02-13 06:27:40|||||||||1
1739428070000|2025-02-13 06:27:50|6064.76|6064.06|6064.89|6064.19|6064.89|6064.19|6064.76|6064.06|13
1739428080000|2025-02-13 06:28:00|||||||||2
1739428090000|2025-02-13 06:28:10|6064.76|6064.06|6064.64|6063.94|6064.76|6064.06|6064.64|6063.94|5
1739428100000|2025-02-13 06:28:20|||||||||5
1739428110000|2025-02-13 06:28:30|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.64|6063.94|23
1739428120000|2025-02-13 06:28:40|6065.01|6064.31|6064.89|6064.19|6065.01|6064.31|6064.89|6064.19|6
1739428130000|2025-02-13 06:28:50|6064.76|6064.06|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|5
1739428140000|2025-02-13 06:29:00|6064.76|6064.06|6065.14|6064.44|6065.14|6064.44|6064.76|6064.06|27
1739428150000|2025-02-13 06:29:10|6065.01|6064.31|6065.01|6064.31|6065.14|6064.44|6065.01|6064.31|4
1739428160000|2025-02-13 06:29:20|6065.14|6064.44|6065.14|6064.44|6065.26|6064.56|6065.14|6064.44|6
1739428170000|2025-02-13 06:29:30|6065.01|6064.31|6065.01|6064.31|6065.14|6064.44|6064.89|6064.19|22
1739428180000|2025-02-13 06:29:40|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|1
1739428190000|2025-02-13 06:29:50|||||||||6
1739428200000|2025-02-13 06:30:00|6065.01|6064.31|6065.14|6064.44|6065.14|6064.44|6064.89|6064.19|31
1739428210000|2025-02-13 06:30:10|6065.26|6064.56|6066.14|6065.44|6066.14|6065.44|6065.26|6064.56|44
1739428220000|2025-02-13 06:30:20|6065.89|6065.19|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|27
1739428230000|2025-02-13 06:30:30|6066.14|6065.44|6066.01|6065.31|6066.14|6065.44|6065.89|6065.19|12
1739428240000|2025-02-13 06:30:40|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.01|6065.31|9
1739428250000|2025-02-13 06:30:50|||||||||10
1739428260000|2025-02-13 06:31:00|6066.01|6065.31|6066.14|6065.44|6066.14|6065.44|6065.89|6065.19|16
1739428270000|2025-02-13 06:31:10|||||||||1
1739428280000|2025-02-13 06:31:20|6066.26|6065.56|6066.26|6065.56|6066.26|6065.56|6066.14|6065.44|14
1739428290000|2025-02-13 06:31:30|6066.39|6065.69|6066.14|6065.44|6066.39|6065.69|6066.14|6065.44|25
1739428300000|2025-02-13 06:31:40|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|0
1739428310000|2025-02-13 06:31:50|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|4
1739428320000|2025-02-13 06:32:00|6066.26|6065.56|6066.14|6065.44|6066.26|6065.56|6066.14|6065.44|14
1739428330000|2025-02-13 06:32:10|6066.39|6065.69|6066.26|6065.56|6066.39|6065.69|6066.14|6065.44|6
1739428340000|2025-02-13 06:32:20|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|1
1739428350000|2025-02-13 06:32:30|||||||||4
1739428360000|2025-02-13 06:32:40|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|7
1739428370000|2025-02-13 06:32:50|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|8
1739428380000|2025-02-13 06:33:00|6065.89|6065.19|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|20
1739428390000|2025-02-13 06:33:10|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|3
1739428400000|2025-02-13 06:33:20|||||||||2
1739428420000|2025-02-13 06:33:40|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|6065.89|6065.19|64
1739428430000|2025-02-13 06:33:50|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|12
1739428440000|2025-02-13 06:34:00|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|6066.14|6065.44|11
1739428450000|2025-02-13 06:34:10|6065.89|6065.19|6065.89|6065.19|6066.14|6065.44|6065.89|6065.19|16
1739428460000|2025-02-13 06:34:20|6066.01|6065.31|6065.89|6065.19|6066.14|6065.44|6065.76|6065.06|12
1739428470000|2025-02-13 06:34:30|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.76|6065.06|2
1739428480000|2025-02-13 06:34:40|||||||||2
1739428490000|2025-02-13 06:34:50|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|5
1739428500000|2025-02-13 06:35:00|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|6065.64|6064.94|19
1739428520000|2025-02-13 06:35:20|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.76|6065.06|4
1739428530000|2025-02-13 06:35:30|6065.76|6065.06|6065.89|6065.19|6065.89|6065.19|6065.76|6065.06|0
1739428550000|2025-02-13 06:35:50|6066.01|6065.31|6065.89|6065.19|6066.01|6065.31|6065.89|6065.19|0
1739428560000|2025-02-13 06:36:00|6066.01|6065.31|6066.14|6065.44|6066.14|6065.44|6066.01|6065.31|24
1739428580000|2025-02-13 06:36:20|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|6066.39|6065.69|28
1739428590000|2025-02-13 06:36:30|||||||||6
1739428600000|2025-02-13 06:36:40|6066.14|6065.44|6066.26|6065.56|6066.39|6065.69|6066.14|6065.44|15
1739428610000|2025-02-13 06:36:50|6066.39|6065.69|6066.39|6065.69|6066.64|6065.94|6066.26|6065.56|53
1739428620000|2025-02-13 06:37:00|6066.89|6066.19|6066.64|6065.94|6066.89|6066.19|6066.64|6065.94|68
1739428630000|2025-02-13 06:37:10|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|9
1739428640000|2025-02-13 06:37:20|||||||||7
1739428660000|2025-02-13 06:37:40|||||||||14
1739428680000|2025-02-13 06:38:00|6066.76|6066.06|6066.64|6065.94|6066.76|6066.06|6066.64|6065.94|19
1739428690000|2025-02-13 06:38:10|||||||||7
1739428700000|2025-02-13 06:38:20|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|73
1739428710000|2025-02-13 06:38:30|6067.14|6066.44|6067.14|6066.44|6067.14|6066.44|6067.14|6066.44|41
1739428720000|2025-02-13 06:38:40|6067.26|6066.56|6067.26|6066.56|6067.26|6066.56|6067.26|6066.56|4
1739428730000|2025-02-13 06:38:50|6067.14|6066.44|6067.26|6066.56|6067.26|6066.56|6067.14|6066.44|0
1739428740000|2025-02-13 06:39:00|6067.14|6066.44|6067.14|6066.44|6067.14|6066.44|6067.14|6066.44|20
1739428750000|2025-02-13 06:39:10|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|6067.39|6066.69|62
1739428770000|2025-02-13 06:39:30|6067.14|6066.44|6067.01|6066.31|6067.14|6066.44|6066.89|6066.19|28
1739428780000|2025-02-13 06:39:40|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|6066.89|6066.19|9
1739428790000|2025-02-13 06:39:50|||||||||11
1739428800000|2025-02-13 06:40:00|6067.14|6066.44|6067.14|6066.44|6067.14|6066.44|6066.89|6066.19|10
1739428810000|2025-02-13 06:40:10|6067.26|6066.56|6067.14|6066.44|6067.26|6066.56|6067.01|6066.31|18
1739428820000|2025-02-13 06:40:20|6067.01|6066.31|6066.39|6065.69|6067.01|6066.31|6066.39|6065.69|25
1739428830000|2025-02-13 06:40:30|6066.64|6065.94|6066.39|6065.69|6066.64|6065.94|6066.39|6065.69|42
1739428840000|2025-02-13 06:40:40|6066.51|6065.81|6066.14|6065.44|6066.51|6065.81|6066.14|6065.44|56
1739428850000|2025-02-13 06:40:50|||||||||6
1739428860000|2025-02-13 06:41:00|6065.89|6065.19|6065.39|6064.69|6065.89|6065.19|6065.39|6064.69|41
1739428870000|2025-02-13 06:41:10|||||||||2
1739428880000|2025-02-13 06:41:20|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|5
1739428890000|2025-02-13 06:41:30|||||||||1
1739428900000|2025-02-13 06:41:40|6065.01|6064.31|6064.89|6064.19|6065.01|6064.31|6064.89|6064.19|10
1739428910000|2025-02-13 06:41:50|6064.76|6064.06|6064.76|6064.06|6064.76|6064.06|6064.76|6064.06|3
1739428920000|2025-02-13 06:42:00|6064.64|6063.94|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|57
1739428930000|2025-02-13 06:42:10|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|13
1739428940000|2025-02-13 06:42:20|6064.64|6063.94|6064.89|6064.19|6065.14|6064.44|6064.64|6063.94|45
1739428950000|2025-02-13 06:42:30|||||||||1
1739428960000|2025-02-13 06:42:40|6065.01|6064.31|6065.14|6064.44|6065.14|6064.44|6065.01|6064.31|9
1739428970000|2025-02-13 06:42:50|6064.89|6064.19|6065.14|6064.44|6065.39|6064.69|6064.89|6064.19|21
1739429000000|2025-02-13 06:43:20|6065.01|6064.31|6064.89|6064.19|6065.01|6064.31|6064.89|6064.19|3
1739429010000|2025-02-13 06:43:30|||||||||7
1739429020000|2025-02-13 06:43:40|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|6065.14|6064.44|16
1739429030000|2025-02-13 06:43:50|6065.01|6064.31|6064.89|6064.19|6065.01|6064.31|6064.89|6064.19|4
1739429040000|2025-02-13 06:44:00|6065.01|6064.31|6065.01|6064.31|6065.01|6064.31|6064.89|6064.19|21
1739429050000|2025-02-13 06:44:10|6065.14|6064.44|6065.01|6064.31|6065.14|6064.44|6065.01|6064.31|5
1739429060000|2025-02-13 06:44:20|6064.89|6064.19|6064.89|6064.19|6065.14|6064.44|6064.89|6064.19|10
1739429070000|2025-02-13 06:44:30|6065.01|6064.31|6065.01|6064.31|6065.01|6064.31|6064.89|6064.19|2
1739429080000|2025-02-13 06:44:40|6064.89|6064.19|6065.14|6064.44|6065.14|6064.44|6064.89|6064.19|4
1739429090000|2025-02-13 06:44:50|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|6064.89|6064.19|1
1739429100000|2025-02-13 06:45:00|6065.14|6064.44|6064.64|6063.94|6065.14|6064.44|6064.64|6063.94|51
1739429110000|2025-02-13 06:45:10|6064.76|6064.06|6064.64|6063.94|6064.89|6064.19|6064.64|6063.94|16
1739429120000|2025-02-13 06:45:20|6064.76|6064.06|6064.64|6063.94|6064.76|6064.06|6064.39|6063.69|33
1739429130000|2025-02-13 06:45:30|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|34
1739429140000|2025-02-13 06:45:40|||||||||1
1739429150000|2025-02-13 06:45:50|6064.64|6063.94|6064.39|6063.69|6064.64|6063.94|6064.39|6063.69|18
1739429160000|2025-02-13 06:46:00|6064.64|6063.94|6064.64|6063.94|6064.76|6064.06|6064.64|6063.94|18
1739429170000|2025-02-13 06:46:10|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|6064.39|6063.69|3
1739429180000|2025-02-13 06:46:20|6064.51|6063.81|6064.14|6063.44|6064.51|6063.81|6064.14|6063.44|9
1739429190000|2025-02-13 06:46:30|6064.26|6063.56|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|37
1739429200000|2025-02-13 06:46:40|6063.89|6063.19|6064.01|6063.31|6064.01|6063.31|6063.89|6063.19|18
1739429210000|2025-02-13 06:46:50|6063.89|6063.19|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|55
1739429220000|2025-02-13 06:47:00|6063.76|6063.06|6063.64|6062.94|6063.76|6063.06|6063.64|6062.94|17
1739429230000|2025-02-13 06:47:10|6063.76|6063.06|6064.14|6063.44|6064.14|6063.44|6063.76|6063.06|33
1739429240000|2025-02-13 06:47:20|6063.89|6063.19|6063.89|6063.19|6064.01|6063.31|6063.89|6063.19|8
1739429280000|2025-02-13 06:48:00|||||||||5
1739429290000|2025-02-13 06:48:10|||||||||10
1739429300000|2025-02-13 06:48:20|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|5
1739429310000|2025-02-13 06:48:30|6063.39|6062.69|6063.39|6062.69|6063.39|6062.69|6063.14|6062.44|146
1739429320000|2025-02-13 06:48:40|||||||||1
1739429330000|2025-02-13 06:48:50|6063.26|6062.56|6063.14|6062.44|6063.26|6062.56|6063.14|6062.44|12
1739429340000|2025-02-13 06:49:00|6063.26|6062.56|6063.14|6062.44|6063.26|6062.56|6063.14|6062.44|10
1739429350000|2025-02-13 06:49:10|6063.01|6062.31|6062.64|6061.94|6063.14|6062.44|6062.64|6061.94|38
1739429360000|2025-02-13 06:49:20|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|22
1739429370000|2025-02-13 06:49:30|||||||||10
1739429380000|2025-02-13 06:49:40|||||||||10
1739429390000|2025-02-13 06:49:50|||||||||4
1739429400000|2025-02-13 06:50:00|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|8
1739429410000|2025-02-13 06:50:10|6062.76|6062.06|6062.76|6062.06|6062.76|6062.06|6062.76|6062.06|3
1739429420000|2025-02-13 06:50:20|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|4
1739429430000|2025-02-13 06:50:30|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|7
1739429450000|2025-02-13 06:50:50|||||||||2
1739429460000|2025-02-13 06:51:00|||||||||2
1739429480000|2025-02-13 06:51:20|||||||||2
1739429490000|2025-02-13 06:51:30|||||||||1
1739429500000|2025-02-13 06:51:40|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|18
1739429530000|2025-02-13 06:52:10|||||||||6
1739429540000|2025-02-13 06:52:20|6063.26|6062.56|6063.14|6062.44|6063.26|6062.56|6063.14|6062.44|5
1739429550000|2025-02-13 06:52:30|||||||||2
1739429560000|2025-02-13 06:52:40|6062.89|6062.19|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|25
1739429570000|2025-02-13 06:52:50|6063.01|6062.31|6063.14|6062.44|6063.14|6062.44|6063.01|6062.31|5
1739429600000|2025-02-13 06:53:20|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|10
1739429620000|2025-02-13 06:53:40|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|13
1739429630000|2025-02-13 06:53:50|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|0
1739429640000|2025-02-13 06:54:00|6063.01|6062.31|6062.89|6062.19|6063.01|6062.31|6062.89|6062.19|7
1739429650000|2025-02-13 06:54:10|6063.01|6062.31|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|8
1739429660000|2025-02-13 06:54:20|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|10
1739429670000|2025-02-13 06:54:30|||||||||2
1739429680000|2025-02-13 06:54:40|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|5
1739429690000|2025-02-13 06:54:50|6063.01|6062.31|6062.89|6062.19|6063.01|6062.31|6062.89|6062.19|1
1739429700000|2025-02-13 06:55:00|||||||||3
1739429710000|2025-02-13 06:55:10|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|22
1739429720000|2025-02-13 06:55:20|6062.76|6062.06|6062.64|6061.94|6062.76|6062.06|6062.64|6061.94|2
1739429730000|2025-02-13 06:55:30|||||||||1
1739429740000|2025-02-13 06:55:40|6062.51|6061.81|6062.39|6061.69|6062.51|6061.81|6062.39|6061.69|3
1739429750000|2025-02-13 06:55:50|6062.64|6061.94|6062.76|6062.06|6062.89|6062.19|6062.51|6061.81|18
1739429760000|2025-02-13 06:56:00|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|8
1739429770000|2025-02-13 06:56:10|||||||||1
1739429800000|2025-02-13 06:56:40|||||||||1
1739429810000|2025-02-13 06:56:50|||||||||2
1739429820000|2025-02-13 06:57:00|||||||||2
1739429830000|2025-02-13 06:57:10|||||||||3
1739429850000|2025-02-13 06:57:30|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.51|6061.81|4
1739429860000|2025-02-13 06:57:40|6062.76|6062.06|6062.51|6061.81|6062.76|6062.06|6062.51|6061.81|10
1739429870000|2025-02-13 06:57:50|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|2
1739429900000|2025-02-13 06:58:20|6062.51|6061.81|6062.39|6061.69|6062.51|6061.81|6062.39|6061.69|7
1739429910000|2025-02-13 06:58:30|6062.51|6061.81|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|5
1739429930000|2025-02-13 06:58:50|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6
1739429940000|2025-02-13 06:59:00|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.26|6061.56|6
1739429960000|2025-02-13 06:59:20|6062.51|6061.81|6062.39|6061.69|6062.51|6061.81|6062.39|6061.69|18
1739429970000|2025-02-13 06:59:30|||||||||1
1739429990000|2025-02-13 06:59:50|6062.26|6061.56|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|5
1739430000000|2025-02-13 07:00:00|6062.39|6061.69|6061.39|6060.69|6062.39|6061.69|6061.14|6060.44|108
1739430010000|2025-02-13 07:00:10|6061.51|6060.81|6062.64|6061.94|6062.64|6061.94|6061.39|6060.69|97
1739430020000|2025-02-13 07:00:20|6062.89|6062.19|6062.89|6062.19|6063.01|6062.31|6062.89|6062.19|15
1739430030000|2025-02-13 07:00:30|6062.76|6062.06|6061.89|6061.19|6062.76|6062.06|6061.89|6061.19|64
1739430040000|2025-02-13 07:00:40|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6062.01|6061.31|54
1739430050000|2025-02-13 07:00:50|6061.89|6061.19|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|12
1739430060000|2025-02-13 07:01:00|6062.01|6061.31|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|18
1739430070000|2025-02-13 07:01:10|6062.01|6061.31|6061.89|6061.19|6062.39|6061.69|6061.89|6061.19|38
1739430080000|2025-02-13 07:01:20|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|7
1739430090000|2025-02-13 07:01:30|||||||||6
1739430100000|2025-02-13 07:01:40|6061.89|6061.19|6062.14|6061.44|6062.14|6061.44|6061.64|6060.94|7
1739430110000|2025-02-13 07:01:50|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|4
1739430120000|2025-02-13 07:02:00|6062.01|6061.31|6061.64|6060.94|6062.01|6061.31|6061.64|6060.94|6
1739430130000|2025-02-13 07:02:10|||||||||1
1739430140000|2025-02-13 07:02:20|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|29
1739430150000|2025-02-13 07:02:30|6061.51|6060.81|6061.64|6060.94|6061.76|6061.06|6061.51|6060.81|17
1739430160000|2025-02-13 07:02:40|6061.76|6061.06|6061.76|6061.06|6061.89|6061.19|6061.64|6060.94|21
1739430170000|2025-02-13 07:02:50|6061.64|6060.94|6061.76|6061.06|6061.89|6061.19|6061.64|6060.94|3
1739430180000|2025-02-13 07:03:00|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|16
1739430190000|2025-02-13 07:03:10|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|5
1739430200000|2025-02-13 07:03:20|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.39|6060.69|12
1739430210000|2025-02-13 07:03:30|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|39
1739430220000|2025-02-13 07:03:40|6061.51|6060.81|6061.39|6060.69|6061.51|6060.81|6061.39|6060.69|12
1739430230000|2025-02-13 07:03:50|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|6
1739430240000|2025-02-13 07:04:00|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|10
1739430250000|2025-02-13 07:04:10|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|25
1739430260000|2025-02-13 07:04:20|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|3
1739430270000|2025-02-13 07:04:30|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|1
1739430280000|2025-02-13 07:04:40|||||||||2
1739430290000|2025-02-13 07:04:50|6062.14|6061.44|6062.14|6061.44|6062.39|6061.69|6061.89|6061.19|14
1739430300000|2025-02-13 07:05:00|6062.39|6061.69|6062.14|6061.44|6062.64|6061.94|6062.14|6061.44|22
1739430310000|2025-02-13 07:05:10|6062.01|6061.31|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|27
1739430320000|2025-02-13 07:05:20|||||||||2
1739430330000|2025-02-13 07:05:30|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6
1739430340000|2025-02-13 07:05:40|6061.51|6060.81|6061.51|6060.81|6061.51|6060.81|6061.51|6060.81|3
1739430350000|2025-02-13 07:05:50|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|10
1739430360000|2025-02-13 07:06:00|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|15
1739430370000|2025-02-13 07:06:10|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|23
1739430380000|2025-02-13 07:06:20|6061.51|6060.81|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|22
1739430390000|2025-02-13 07:06:30|6061.14|6060.44|6061.01|6060.31|6061.14|6060.44|6060.89|6060.19|47
1739430400000|2025-02-13 07:06:40|6060.89|6060.19|6060.89|6060.19|6061.01|6060.31|6060.89|6060.19|4
1739430410000|2025-02-13 07:06:50|6060.64|6059.94|6060.39|6059.69|6060.64|6059.94|6060.39|6059.69|27
1739430420000|2025-02-13 07:07:00|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.14|6059.44|48
1739430430000|2025-02-13 07:07:10|6060.76|6060.06|6060.89|6060.19|6060.89|6060.19|6060.76|6060.06|9
1739430440000|2025-02-13 07:07:20|6060.64|6059.94|6060.89|6060.19|6061.01|6060.31|6060.64|6059.94|4
1739430450000|2025-02-13 07:07:30|6061.01|6060.31|6061.14|6060.44|6061.26|6060.56|6061.01|6060.31|14
1739430460000|2025-02-13 07:07:40|6061.26|6060.56|6060.89|6060.19|6061.26|6060.56|6060.89|6060.19|9
1739430470000|2025-02-13 07:07:50|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|11
1739430480000|2025-02-13 07:08:00|6061.26|6060.56|6061.39|6060.69|6061.39|6060.69|6061.26|6060.56|17
1739430490000|2025-02-13 07:08:10|6061.26|6060.56|6061.51|6060.81|6061.64|6060.94|6061.26|6060.56|16
1739430500000|2025-02-13 07:08:20|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|1
1739430510000|2025-02-13 07:08:30|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|0
1739430520000|2025-02-13 07:08:40|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|7
1739430530000|2025-02-13 07:08:50|6061.89|6061.19|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|29
1739430540000|2025-02-13 07:09:00|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|3
1739430550000|2025-02-13 07:09:10|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|33
1739430560000|2025-02-13 07:09:20|||||||||10
1739430570000|2025-02-13 07:09:30|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|10
1739430580000|2025-02-13 07:09:40|||||||||1
1739430600000|2025-02-13 07:10:00|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|9
1739430610000|2025-02-13 07:10:10|6061.89|6061.19|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|13
1739430620000|2025-02-13 07:10:20|6062.01|6061.31|6061.76|6061.06|6062.14|6061.44|6061.64|6060.94|19
1739430630000|2025-02-13 07:10:30|6061.89|6061.19|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|15
1739430640000|2025-02-13 07:10:40|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6062.01|6061.31|2
1739430650000|2025-02-13 07:10:50|6061.89|6061.19|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|12
1739430660000|2025-02-13 07:11:00|6062.39|6061.69|6062.39|6061.69|6062.51|6061.81|6062.39|6061.69|23
1739430670000|2025-02-13 07:11:10|6062.64|6061.94|6062.51|6061.81|6062.64|6061.94|6062.39|6061.69|30
1739430680000|2025-02-13 07:11:20|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|2
1739430690000|2025-02-13 07:11:30|6062.14|6061.44|6062.14|6061.44|6062.26|6061.56|6062.14|6061.44|8
1739430700000|2025-02-13 07:11:40|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|7
1739430710000|2025-02-13 07:11:50|6062.51|6061.81|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|7
1739430720000|2025-02-13 07:12:00|6062.51|6061.81|6062.64|6061.94|6062.64|6061.94|6062.51|6061.81|11
1739430740000|2025-02-13 07:12:20|||||||||5
1739430760000|2025-02-13 07:12:40|||||||||1
1739430780000|2025-02-13 07:13:00|6063.14|6062.44|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|18
1739430790000|2025-02-13 07:13:10|6063.01|6062.31|6062.89|6062.19|6063.01|6062.31|6062.89|6062.19|7
1739430800000|2025-02-13 07:13:20|6063.01|6062.31|6062.64|6061.94|6063.14|6062.44|6062.64|6061.94|14
1739430810000|2025-02-13 07:13:30|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|8
1739430830000|2025-02-13 07:13:50|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|12
1739430840000|2025-02-13 07:14:00|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|1
1739430850000|2025-02-13 07:14:10|6062.76|6062.06|6062.76|6062.06|6062.89|6062.19|6062.76|6062.06|13
1739430860000|2025-02-13 07:14:20|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|15
1739430870000|2025-02-13 07:14:30|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|31
1739430890000|2025-02-13 07:14:50|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|6
1739430900000|2025-02-13 07:15:00|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|13
1739430910000|2025-02-13 07:15:10|||||||||1
1739430920000|2025-02-13 07:15:20|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|1
1739430950000|2025-02-13 07:15:50|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|34
1739430960000|2025-02-13 07:16:00|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|7
1739430970000|2025-02-13 07:16:10|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|26
1739430980000|2025-02-13 07:16:20|6061.76|6061.06|6061.39|6060.69|6061.89|6061.19|6061.39|6060.69|14
1739430990000|2025-02-13 07:16:30|||||||||1
1739431000000|2025-02-13 07:16:40|6061.64|6060.94|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|3
1739431010000|2025-02-13 07:16:50|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|1
1739431020000|2025-02-13 07:17:00|||||||||2
1739431030000|2025-02-13 07:17:10|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|16
1739431040000|2025-02-13 07:17:20|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|43
1739431050000|2025-02-13 07:17:30|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|12
1739431060000|2025-02-13 07:17:40|||||||||4
1739431070000|2025-02-13 07:17:50|||||||||1
1739431080000|2025-02-13 07:18:00|6061.89|6061.19|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|8
1739431090000|2025-02-13 07:18:10|6062.01|6061.31|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|11
1739431100000|2025-02-13 07:18:20|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|20
1739431110000|2025-02-13 07:18:30|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|26
1739431120000|2025-02-13 07:18:40|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.64|6060.94|8
1739431130000|2025-02-13 07:18:50|6062.01|6061.31|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|2
1739431140000|2025-02-13 07:19:00|6062.14|6061.44|6062.64|6061.94|6062.64|6061.94|6062.14|6061.44|19
1739431150000|2025-02-13 07:19:10|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|10
1739431160000|2025-02-13 07:19:20|6062.64|6061.94|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|34
1739431170000|2025-02-13 07:19:30|6062.89|6062.19|6062.89|6062.19|6063.01|6062.31|6062.89|6062.19|7
1739431180000|2025-02-13 07:19:40|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|10
1739431190000|2025-02-13 07:19:50|6062.76|6062.06|6062.76|6062.06|6062.76|6062.06|6062.76|6062.06|0
1739431200000|2025-02-13 07:20:00|6062.89|6062.19|6062.89|6062.19|6063.14|6062.44|6062.64|6061.94|54
1739431210000|2025-02-13 07:20:10|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|11
1739431220000|2025-02-13 07:20:20|6063.14|6062.44|6063.01|6062.31|6063.14|6062.44|6063.01|6062.31|3
1739431230000|2025-02-13 07:20:30|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|21
1739431240000|2025-02-13 07:20:40|6062.89|6062.19|6062.76|6062.06|6062.89|6062.19|6062.64|6061.94|22
1739431250000|2025-02-13 07:20:50|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|5
1739431260000|2025-02-13 07:21:00|||||||||5
1739431280000|2025-02-13 07:21:20|6062.51|6061.81|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|6
1739431290000|2025-02-13 07:21:30|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|5
1739431310000|2025-02-13 07:21:50|6062.51|6061.81|6062.39|6061.69|6062.51|6061.81|6062.39|6061.69|14
1739431320000|2025-02-13 07:22:00|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|6062.64|6061.94|10
1739431330000|2025-02-13 07:22:10|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|20
1739431340000|2025-02-13 07:22:20|6062.76|6062.06|6062.76|6062.06|6062.76|6062.06|6062.76|6062.06|13
1739431350000|2025-02-13 07:22:30|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|2
1739431360000|2025-02-13 07:22:40|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|7
1739431370000|2025-02-13 07:22:50|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.76|6062.06|10
1739431380000|2025-02-13 07:23:00|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|1
1739431400000|2025-02-13 07:23:20|6062.64|6061.94|6062.51|6061.81|6062.64|6061.94|6062.39|6061.69|17
1739431410000|2025-02-13 07:23:30|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|0
1739431420000|2025-02-13 07:23:40|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|10
1739431430000|2025-02-13 07:23:50|6062.51|6061.81|6062.51|6061.81|6062.64|6061.94|6062.39|6061.69|19
1739431440000|2025-02-13 07:24:00|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|6
1739431450000|2025-02-13 07:24:10|||||||||16
1739431460000|2025-02-13 07:24:20|||||||||9
1739431470000|2025-02-13 07:24:30|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|28
1739431480000|2025-02-13 07:24:40|6062.01|6061.31|6061.89|6061.19|6062.01|6061.31|6061.89|6061.19|14
1739431490000|2025-02-13 07:24:50|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.01|6061.31|13
1739431500000|2025-02-13 07:25:00|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|4
1739431510000|2025-02-13 07:25:10|6061.76|6061.06|6061.76|6061.06|6061.89|6061.19|6061.64|6060.94|21
1739431520000|2025-02-13 07:25:20|6061.64|6060.94|6062.14|6061.44|6062.14|6061.44|6061.64|6060.94|9
1739431530000|2025-02-13 07:25:30|6061.89|6061.19|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|1
1739431540000|2025-02-13 07:25:40|6062.26|6061.56|6062.51|6061.81|6062.51|6061.81|6062.26|6061.56|21
1739431550000|2025-02-13 07:25:50|6062.64|6061.94|6062.76|6062.06|6062.89|6062.19|6062.64|6061.94|5
1739431560000|2025-02-13 07:26:00|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|9
1739431580000|2025-02-13 07:26:20|6062.26|6061.56|6062.26|6061.56|6062.26|6061.56|6062.14|6061.44|4
1739431590000|2025-02-13 07:26:30|6062.14|6061.44|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|8
1739431600000|2025-02-13 07:26:40|6062.39|6061.69|6061.89|6061.19|6062.39|6061.69|6061.89|6061.19|10
1739431610000|2025-02-13 07:26:50|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|5
1739431620000|2025-02-13 07:27:00|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|10
1739431630000|2025-02-13 07:27:10|6062.14|6061.44|6061.89|6061.19|6062.26|6061.56|6061.89|6061.19|12
1739431640000|2025-02-13 07:27:20|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|3
1739431650000|2025-02-13 07:27:30|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|14
1739431660000|2025-02-13 07:27:40|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|4
1739431670000|2025-02-13 07:27:50|6061.76|6061.06|6061.76|6061.06|6061.89|6061.19|6061.64|6060.94|5
1739431680000|2025-02-13 07:28:00|6061.89|6061.19|6061.76|6061.06|6061.89|6061.19|6061.76|6061.06|0
1739431690000|2025-02-13 07:28:10|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|0
1739431700000|2025-02-13 07:28:20|6062.01|6061.31|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|21
1739431710000|2025-02-13 07:28:30|6061.76|6061.06|6061.51|6060.81|6061.89|6061.19|6061.51|6060.81|10
1739431720000|2025-02-13 07:28:40|6061.39|6060.69|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|13
1739431730000|2025-02-13 07:28:50|||||||||16
1739431740000|2025-02-13 07:29:00|6061.01|6060.31|6060.89|6060.19|6061.14|6060.44|6060.89|6060.19|25
1739431760000|2025-02-13 07:29:20|6061.01|6060.31|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|18
1739431770000|2025-02-13 07:29:30|||||||||10
1739431780000|2025-02-13 07:29:40|6061.26|6060.56|6061.64|6060.94|6061.64|6060.94|6061.26|6060.56|15
1739431790000|2025-02-13 07:29:50|6061.76|6061.06|6062.01|6061.31|6062.14|6061.44|6061.76|6061.06|4
1739431800000|2025-02-13 07:30:00|6062.14|6061.44|6061.64|6060.94|6062.14|6061.44|6061.64|6060.94|24
1739431810000|2025-02-13 07:30:10|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.51|6060.81|9
1739431820000|2025-02-13 07:30:20|||||||||6
1739431830000|2025-02-13 07:30:30|6061.89|6061.19|6062.14|6061.44|6062.26|6061.56|6061.89|6061.19|27
1739431840000|2025-02-13 07:30:40|6062.39|6061.69|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|9
1739431850000|2025-02-13 07:30:50|6061.76|6061.06|6061.89|6061.19|6061.89|6061.19|6061.76|6061.06|37
1739431860000|2025-02-13 07:31:00|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6
1739431870000|2025-02-13 07:31:10|6061.51|6060.81|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|11
1739431880000|2025-02-13 07:31:20|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|6061.89|6061.19|2
1739431900000|2025-02-13 07:31:40|6061.76|6061.06|6061.64|6060.94|6061.76|6061.06|6061.64|6060.94|13
1739431910000|2025-02-13 07:31:50|6061.51|6060.81|6061.39|6060.69|6061.51|6060.81|6061.39|6060.69|10
1739431920000|2025-02-13 07:32:00|||||||||1
1739431930000|2025-02-13 07:32:10|6061.14|6060.44|6060.89|6060.19|6061.14|6060.44|6060.89|6060.19|14
1739431940000|2025-02-13 07:32:20|6061.14|6060.44|6060.89|6060.19|6061.14|6060.44|6060.89|6060.19|15
1739431950000|2025-02-13 07:32:30|6061.01|6060.31|6061.01|6060.31|6061.01|6060.31|6061.01|6060.31|22
1739431960000|2025-02-13 07:32:40|6060.89|6060.19|6060.89|6060.19|6061.14|6060.44|6060.89|6060.19|6
1739431980000|2025-02-13 07:33:00|6060.64|6059.94|6060.64|6059.94|6060.89|6060.19|6060.64|6059.94|28
1739431990000|2025-02-13 07:33:10|||||||||20
1739432000000|2025-02-13 07:33:20|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|26
1739432010000|2025-02-13 07:33:30|||||||||7
1739432020000|2025-02-13 07:33:40|6060.26|6059.56|6059.89|6059.19|6060.39|6059.69|6059.89|6059.19|53
1739432030000|2025-02-13 07:33:50|6060.14|6059.44|6059.89|6059.19|6060.14|6059.44|6059.89|6059.19|29
1739432040000|2025-02-13 07:34:00|6060.14|6059.44|6060.39|6059.69|6060.39|6059.69|6060.01|6059.31|44
1739432050000|2025-02-13 07:34:10|6060.26|6059.56|6060.26|6059.56|6060.26|6059.56|6060.14|6059.44|19
1739432060000|2025-02-13 07:34:20|6060.39|6059.69|6060.14|6059.44|6060.39|6059.69|6060.14|6059.44|6
1739432070000|2025-02-13 07:34:30|||||||||6
1739432080000|2025-02-13 07:34:40|6059.64|6058.94|6059.39|6058.69|6059.64|6058.94|6058.89|6058.19|133
1739432090000|2025-02-13 07:34:50|6059.26|6058.56|6059.14|6058.44|6059.39|6058.69|6058.89|6058.19|42
1739432100000|2025-02-13 07:35:00|6059.01|6058.31|6059.14|6058.44|6059.14|6058.44|6059.01|6058.31|15
1739432110000|2025-02-13 07:35:10|6059.01|6058.31|6059.14|6058.44|6059.14|6058.44|6058.89|6058.19|41
1739432120000|2025-02-13 07:35:20|6059.01|6058.31|6058.89|6058.19|6059.14|6058.44|6058.89|6058.19|30
1739432130000|2025-02-13 07:35:30|6058.64|6057.94|6058.39|6057.69|6058.64|6057.94|6058.26|6057.56|111
1739432140000|2025-02-13 07:35:40|6058.26|6057.56|6058.64|6057.94|6058.89|6058.19|6058.14|6057.44|49
1739432150000|2025-02-13 07:35:50|6058.51|6057.81|6058.39|6057.69|6058.51|6057.81|6058.39|6057.69|8
1739432160000|2025-02-13 07:36:00|6058.14|6057.44|6058.64|6057.94|6058.89|6058.19|6058.14|6057.44|109
1739432170000|2025-02-13 07:36:10|6058.89|6058.19|6058.89|6058.19|6059.14|6058.44|6058.89|6058.19|23
1739432180000|2025-02-13 07:36:20|6059.01|6058.31|6059.14|6058.44|6059.14|6058.44|6059.01|6058.31|16
1739432190000|2025-02-13 07:36:30|6059.26|6058.56|6059.14|6058.44|6059.26|6058.56|6059.14|6058.44|14
1739432200000|2025-02-13 07:36:40|6059.26|6058.56|6059.39|6058.69|6059.39|6058.69|6059.14|6058.44|11
1739432210000|2025-02-13 07:36:50|6059.14|6058.44|6059.14|6058.44|6059.14|6058.44|6059.14|6058.44|23
1739432220000|2025-02-13 07:37:00|6059.39|6058.69|6059.14|6058.44|6059.39|6058.69|6059.14|6058.44|42
1739432230000|2025-02-13 07:37:10|6059.39|6058.69|6059.01|6058.31|6059.39|6058.69|6059.01|6058.31|6
1739432240000|2025-02-13 07:37:20|6059.14|6058.44|6059.01|6058.31|6059.14|6058.44|6059.01|6058.31|4
1739432250000|2025-02-13 07:37:30|6059.14|6058.44|6059.39|6058.69|6059.39|6058.69|6059.14|6058.44|30
1739432260000|2025-02-13 07:37:40|||||||||4
1739432270000|2025-02-13 07:37:50|6059.26|6058.56|6059.14|6058.44|6059.26|6058.56|6059.14|6058.44|13
1739432280000|2025-02-13 07:38:00|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|6059.26|6058.56|17
1739432290000|2025-02-13 07:38:10|6059.26|6058.56|6059.26|6058.56|6059.39|6058.69|6059.14|6058.44|6
1739432300000|2025-02-13 07:38:20|6059.39|6058.69|6059.14|6058.44|6059.39|6058.69|6059.14|6058.44|6
1739432310000|2025-02-13 07:38:30|6059.64|6058.94|6059.39|6058.69|6059.64|6058.94|6059.39|6058.69|34
1739432330000|2025-02-13 07:38:50|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|8
1739432340000|2025-02-13 07:39:00|6059.76|6059.06|6059.64|6058.94|6059.89|6059.19|6059.64|6058.94|7
1739432350000|2025-02-13 07:39:10|6059.39|6058.69|6059.39|6058.69|6059.64|6058.94|6059.39|6058.69|19
1739432360000|2025-02-13 07:39:20|6059.51|6058.81|6059.51|6058.81|6059.51|6058.81|6059.51|6058.81|10
1739432370000|2025-02-13 07:39:30|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.51|6058.81|5
1739432380000|2025-02-13 07:39:40|6059.39|6058.69|6059.39|6058.69|6059.64|6058.94|6059.39|6058.69|10
1739432400000|2025-02-13 07:40:00|6059.14|6058.44|6059.14|6058.44|6059.26|6058.56|6059.14|6058.44|23
1739432410000|2025-02-13 07:40:10|6059.26|6058.56|6059.14|6058.44|6059.39|6058.69|6059.14|6058.44|11
1739432420000|2025-02-13 07:40:20|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|6059.39|6058.69|6
1739432430000|2025-02-13 07:40:30|6059.26|6058.56|6059.39|6058.69|6059.39|6058.69|6059.26|6058.56|7
1739432440000|2025-02-13 07:40:40|6059.26|6058.56|6059.26|6058.56|6059.26|6058.56|6059.14|6058.44|4
1739432450000|2025-02-13 07:40:50|6059.39|6058.69|6059.14|6058.44|6059.39|6058.69|6059.14|6058.44|6
1739432460000|2025-02-13 07:41:00|||||||||14
1739432470000|2025-02-13 07:41:10|6059.26|6058.56|6059.14|6058.44|6059.39|6058.69|6059.14|6058.44|9
1739432480000|2025-02-13 07:41:20|6058.89|6058.19|6059.14|6058.44|6059.14|6058.44|6058.89|6058.19|19
1739432490000|2025-02-13 07:41:30|6059.01|6058.31|6059.14|6058.44|6059.14|6058.44|6059.01|6058.31|17
1739432500000|2025-02-13 07:41:40|6059.01|6058.31|6058.89|6058.19|6059.14|6058.44|6058.89|6058.19|15
1739432510000|2025-02-13 07:41:50|6059.14|6058.44|6059.14|6058.44|6059.26|6058.56|6059.14|6058.44|15
1739432530000|2025-02-13 07:42:10|6058.89|6058.19|6058.89|6058.19|6058.89|6058.19|6058.89|6058.19|8
1739432540000|2025-02-13 07:42:20|6059.14|6058.44|6059.14|6058.44|6059.14|6058.44|6059.14|6058.44|2
1739432550000|2025-02-13 07:42:30|6059.01|6058.31|6059.01|6058.31|6059.14|6058.44|6058.89|6058.19|5
1739432560000|2025-02-13 07:42:40|6058.89|6058.19|6058.64|6057.94|6059.01|6058.31|6058.64|6057.94|5
1739432570000|2025-02-13 07:42:50|6058.89|6058.19|6058.89|6058.19|6058.89|6058.19|6058.89|6058.19|6
1739432580000|2025-02-13 07:43:00|6058.76|6058.06|6058.64|6057.94|6058.89|6058.19|6058.39|6057.69|14
1739432590000|2025-02-13 07:43:10|6058.89|6058.19|6058.89|6058.19|6058.89|6058.19|6058.89|6058.19|18
1739432600000|2025-02-13 07:43:20|6059.01|6058.31|6059.14|6058.44|6059.14|6058.44|6059.01|6058.31|8
1739432610000|2025-02-13 07:43:30|6058.89|6058.19|6058.89|6058.19|6058.89|6058.19|6058.89|6058.19|5
1739432620000|2025-02-13 07:43:40|6058.76|6058.06|6059.14|6058.44|6059.14|6058.44|6058.64|6057.94|7
1739432630000|2025-02-13 07:43:50|6058.89|6058.19|6059.14|6058.44|6059.14|6058.44|6058.89|6058.19|4
1739432640000|2025-02-13 07:44:00|6059.01|6058.31|6058.89|6058.19|6059.01|6058.31|6058.89|6058.19|10
1739432650000|2025-02-13 07:44:10|||||||||1
1739432660000|2025-02-13 07:44:20|6059.14|6058.44|6058.26|6057.56|6059.14|6058.44|6058.26|6057.56|83
1739432670000|2025-02-13 07:44:30|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.26|6057.56|5
1739432680000|2025-02-13 07:44:40|||||||||1
1739432690000|2025-02-13 07:44:50|6058.14|6057.44|6057.89|6057.19|6058.14|6057.44|6057.39|6056.69|235
1739432700000|2025-02-13 07:45:00|6058.14|6057.44|6057.89|6057.19|6058.14|6057.44|6057.89|6057.19|18
1739432710000|2025-02-13 07:45:10|6058.14|6057.44|6058.26|6057.56|6058.39|6057.69|6058.14|6057.44|8
1739432720000|2025-02-13 07:45:20|6058.39|6057.69|6058.39|6057.69|6058.39|6057.69|6058.14|6057.44|21
1739432730000|2025-02-13 07:45:30|||||||||3
1739432740000|2025-02-13 07:45:40|6058.26|6057.56|6058.14|6057.44|6058.26|6057.56|6058.14|6057.44|9
1739432750000|2025-02-13 07:45:50|6058.26|6057.56|6057.89|6057.19|6058.26|6057.56|6057.89|6057.19|30
1739432760000|2025-02-13 07:46:00|6058.14|6057.44|6057.89|6057.19|6058.14|6057.44|6057.89|6057.19|61
1739432770000|2025-02-13 07:46:10|6058.14|6057.44|6057.89|6057.19|6058.14|6057.44|6057.89|6057.19|13
1739432780000|2025-02-13 07:46:20|6057.64|6056.94|6057.64|6056.94|6057.76|6057.06|6057.64|6056.94|7
1739432790000|2025-02-13 07:46:30|6057.51|6056.81|6057.51|6056.81|6057.64|6056.94|6057.39|6056.69|19
1739432800000|2025-02-13 07:46:40|6057.64|6056.94|6057.39|6056.69|6057.64|6056.94|6057.39|6056.69|7
1739432830000|2025-02-13 07:47:10|6057.14|6056.44|6056.64|6055.94|6057.39|6056.69|6056.64|6055.94|64
1739432840000|2025-02-13 07:47:20|6056.51|6055.81|6056.89|6056.19|6057.14|6056.44|6056.51|6055.81|46
1739432850000|2025-02-13 07:47:30|6057.01|6056.31|6056.89|6056.19|6057.01|6056.31|6056.89|6056.19|8
1739432860000|2025-02-13 07:47:40|||||||||7
1739432870000|2025-02-13 07:47:50|6056.76|6056.06|6056.76|6056.06|6056.76|6056.06|6056.76|6056.06|4
1739432880000|2025-02-13 07:48:00|6056.64|6055.94|6057.14|6056.44|6057.14|6056.44|6056.64|6055.94|34
1739432890000|2025-02-13 07:48:10|6057.01|6056.31|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|25
1739432900000|2025-02-13 07:48:20|6057.01|6056.31|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|18
1739432910000|2025-02-13 07:48:30|6056.64|6055.94|6056.89|6056.19|6056.89|6056.19|6056.64|6055.94|15
1739432920000|2025-02-13 07:48:40|6056.76|6056.06|6056.76|6056.06|6056.89|6056.19|6056.76|6056.06|9
1739432930000|2025-02-13 07:48:50|6056.64|6055.94|6056.89|6056.19|6056.89|6056.19|6056.64|6055.94|8
1739432940000|2025-02-13 07:49:00|6056.76|6056.06|6056.64|6055.94|6056.76|6056.06|6056.39|6055.69|20
1739432950000|2025-02-13 07:49:10|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.39|6055.69|117
1739432960000|2025-02-13 07:49:20|6056.76|6056.06|6056.89|6056.19|6057.14|6056.44|6056.76|6056.06|28
1739432970000|2025-02-13 07:49:30|||||||||4
1739432990000|2025-02-13 07:49:50|6057.14|6056.44|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|22
1739433000000|2025-02-13 07:50:00|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|24
1739433010000|2025-02-13 07:50:10|||||||||18
1739433020000|2025-02-13 07:50:20|||||||||1
1739433030000|2025-02-13 07:50:30|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|66
1739433040000|2025-02-13 07:50:40|6056.64|6055.94|6056.89|6056.19|6057.14|6056.44|6056.64|6055.94|27
1739433050000|2025-02-13 07:50:50|||||||||2
1739433060000|2025-02-13 07:51:00|||||||||1
1739433070000|2025-02-13 07:51:10|6056.64|6055.94|6056.89|6056.19|6056.89|6056.19|6056.64|6055.94|12
1739433080000|2025-02-13 07:51:20|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|8
1739433090000|2025-02-13 07:51:30|6056.51|6055.81|6056.39|6055.69|6056.64|6055.94|6056.39|6055.69|8
1739433100000|2025-02-13 07:51:40|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|8
1739433110000|2025-02-13 07:51:50|6056.51|6055.81|6056.64|6055.94|6056.64|6055.94|6056.51|6055.81|4
1739433120000|2025-02-13 07:52:00|6056.39|6055.69|6056.51|6055.81|6056.64|6055.94|6056.39|6055.69|30
1739433130000|2025-02-13 07:52:10|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|14
1739433140000|2025-02-13 07:52:20|6056.51|6055.81|6056.64|6055.94|6056.64|6055.94|6056.51|6055.81|26
1739433160000|2025-02-13 07:52:40|6056.51|6055.81|6056.64|6055.94|6056.89|6056.19|6056.51|6055.81|21
1739433180000|2025-02-13 07:53:00|||||||||9
1739433190000|2025-02-13 07:53:10|6056.89|6056.19|6056.64|6055.94|6056.89|6056.19|6056.64|6055.94|33
1739433200000|2025-02-13 07:53:20|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|26
1739433210000|2025-02-13 07:53:30|6056.64|6055.94|6056.39|6055.69|6056.64|6055.94|6056.39|6055.69|28
1739433220000|2025-02-13 07:53:40|6056.14|6055.44|6055.89|6055.19|6056.14|6055.44|6055.76|6055.06|64
1739433230000|2025-02-13 07:53:50|6055.76|6055.06|6055.64|6054.94|6055.76|6055.06|6055.64|6054.94|58
1739433240000|2025-02-13 07:54:00|6055.39|6054.69|6055.26|6054.56|6055.39|6054.69|6055.14|6054.44|80
1739433250000|2025-02-13 07:54:10|6055.14|6054.44|6054.14|6053.44|6055.14|6054.44|6054.14|6053.44|88
1739433260000|2025-02-13 07:54:20|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|77
1739433270000|2025-02-13 07:54:30|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|54
1739433280000|2025-02-13 07:54:40|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|9
1739433290000|2025-02-13 07:54:50|6054.26|6053.56|6054.01|6053.31|6054.39|6053.69|6053.89|6053.19|31
1739433300000|2025-02-13 07:55:00|6054.14|6053.44|6054.64|6053.94|6054.76|6054.06|6054.14|6053.44|39
1739433310000|2025-02-13 07:55:10|6054.39|6053.69|6054.89|6054.19|6054.89|6054.19|6054.39|6053.69|31
1739433320000|2025-02-13 07:55:20|6054.76|6054.06|6054.64|6053.94|6054.89|6054.19|6054.39|6053.69|19
1739433330000|2025-02-13 07:55:30|6054.76|6054.06|6055.14|6054.44|6055.14|6054.44|6054.76|6054.06|9
1739433340000|2025-02-13 07:55:40|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6054.64|6053.94|35
1739433350000|2025-02-13 07:55:50|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6054.89|6054.19|8
1739433360000|2025-02-13 07:56:00|6055.01|6054.31|6054.89|6054.19|6055.01|6054.31|6054.76|6054.06|10
1739433370000|2025-02-13 07:56:10|6055.01|6054.31|6055.14|6054.44|6055.39|6054.69|6054.89|6054.19|40
1739433380000|2025-02-13 07:56:20|6055.26|6054.56|6056.14|6055.44|6056.14|6055.44|6055.26|6054.56|72
1739433390000|2025-02-13 07:56:30|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|11
1739433400000|2025-02-13 07:56:40|6055.64|6054.94|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|15
1739433410000|2025-02-13 07:56:50|6055.14|6054.44|6055.14|6054.44|6055.39|6054.69|6055.14|6054.44|9
1739433420000|2025-02-13 07:57:00|6054.89|6054.19|6054.64|6053.94|6054.89|6054.19|6054.64|6053.94|20
1739433430000|2025-02-13 07:57:10|6054.76|6054.06|6055.14|6054.44|6055.14|6054.44|6054.64|6053.94|19
1739433440000|2025-02-13 07:57:20|6055.01|6054.31|6055.14|6054.44|6055.39|6054.69|6055.01|6054.31|32
1739433450000|2025-02-13 07:57:30|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.01|6054.31|10
1739433460000|2025-02-13 07:57:40|6054.89|6054.19|6054.89|6054.19|6055.01|6054.31|6054.89|6054.19|7
1739433470000|2025-02-13 07:57:50|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|1
1739433480000|2025-02-13 07:58:00|6055.39|6054.69|6055.26|6054.56|6055.39|6054.69|6055.26|6054.56|9
1739433490000|2025-02-13 07:58:10|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|0
1739433500000|2025-02-13 07:58:20|6055.26|6054.56|6055.51|6054.81|6055.64|6054.94|6055.26|6054.56|21
1739433510000|2025-02-13 07:58:30|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.39|6054.69|24
1739433520000|2025-02-13 07:58:40|6056.14|6055.44|6056.39|6055.69|6056.39|6055.69|6056.14|6055.44|67
1739433540000|2025-02-13 07:59:00|6056.51|6055.81|6056.39|6055.69|6056.64|6055.94|6056.39|6055.69|58
1739433550000|2025-02-13 07:59:10|6056.51|6055.81|6056.39|6055.69|6056.51|6055.81|6056.39|6055.69|74
1739433560000|2025-02-13 07:59:20|6056.26|6055.56|6056.39|6055.69|6056.39|6055.69|6056.14|6055.44|42
1739433570000|2025-02-13 07:59:30|6056.26|6055.56|6056.39|6055.69|6056.64|6055.94|6056.26|6055.56|15
1739433580000|2025-02-13 07:59:40|6056.51|6055.81|6056.39|6055.69|6056.51|6055.81|6056.39|6055.69|7
1739433590000|2025-02-13 07:59:50|6056.14|6055.44|6056.14|6055.44|6056.51|6055.81|6056.14|6055.44|44
1739433600000|2025-02-13 08:00:00|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6054.14|6053.44|345
1739433610000|2025-02-13 08:00:10|6055.89|6055.19|6054.64|6053.94|6055.89|6055.19|6054.51|6053.81|138
1739433620000|2025-02-13 08:00:20|6054.39|6053.69|6054.01|6053.31|6054.64|6053.94|6053.89|6053.19|127
1739433630000|2025-02-13 08:00:30|6054.14|6053.44|6054.64|6053.94|6054.64|6053.94|6054.01|6053.31|35
1739433640000|2025-02-13 08:00:40|6054.51|6053.81|6054.89|6054.19|6054.89|6054.19|6054.39|6053.69|28
1739433650000|2025-02-13 08:00:50|6055.14|6054.44|6055.64|6054.94|6055.64|6054.94|6055.14|6054.44|35
1739433660000|2025-02-13 08:01:00|6055.89|6055.19|6055.89|6055.19|6056.14|6055.44|6055.64|6054.94|152
1739433670000|2025-02-13 08:01:10|6055.64|6054.94|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|33
1739433680000|2025-02-13 08:01:20|6055.14|6054.44|6054.51|6053.81|6055.14|6054.44|6054.39|6053.69|69
1739433690000|2025-02-13 08:01:30|6054.64|6053.94|6054.89|6054.19|6055.14|6054.44|6054.64|6053.94|42
1739433700000|2025-02-13 08:01:40|||||||||3
1739433710000|2025-02-13 08:01:50|6055.01|6054.31|6054.89|6054.19|6055.14|6054.44|6054.76|6054.06|33
1739433720000|2025-02-13 08:02:00|6054.64|6053.94|6054.64|6053.94|6054.89|6054.19|6054.51|6053.81|44
1739433730000|2025-02-13 08:02:10|6054.39|6053.69|6054.64|6053.94|6054.64|6053.94|6054.14|6053.44|94
1739433740000|2025-02-13 08:02:20|6054.51|6053.81|6054.39|6053.69|6054.64|6053.94|6054.01|6053.31|37
1739433750000|2025-02-13 08:02:30|6054.64|6053.94|6055.39|6054.69|6055.39|6054.69|6054.39|6053.69|47
1739433760000|2025-02-13 08:02:40|6055.26|6054.56|6055.14|6054.44|6055.64|6054.94|6055.14|6054.44|65
1739433770000|2025-02-13 08:02:50|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.64|6053.94|51
1739433780000|2025-02-13 08:03:00|6054.76|6054.06|6054.89|6054.19|6055.14|6054.44|6054.64|6053.94|68
1739433790000|2025-02-13 08:03:10|6055.14|6054.44|6055.89|6055.19|6056.14|6055.44|6055.14|6054.44|56
1739433800000|2025-02-13 08:03:20|6055.76|6055.06|6055.39|6054.69|6055.76|6055.06|6055.39|6054.69|14
1739433810000|2025-02-13 08:03:30|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.39|6054.69|31
1739433820000|2025-02-13 08:03:40|6055.76|6055.06|6055.89|6055.19|6056.01|6055.31|6055.76|6055.06|13
1739433830000|2025-02-13 08:03:50|6056.01|6055.31|6055.64|6054.94|6056.01|6055.31|6055.39|6054.69|31
1739433840000|2025-02-13 08:04:00|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|9
1739433850000|2025-02-13 08:04:10|6056.01|6055.31|6055.64|6054.94|6056.01|6055.31|6055.64|6054.94|20
1739433860000|2025-02-13 08:04:20|6055.89|6055.19|6056.14|6055.44|6056.14|6055.44|6055.76|6055.06|21
1739433870000|2025-02-13 08:04:30|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.14|6055.44|18
1739433880000|2025-02-13 08:04:40|6056.26|6055.56|6055.89|6055.19|6056.39|6055.69|6055.89|6055.19|18
1739433890000|2025-02-13 08:04:50|6056.14|6055.44|6056.14|6055.44|6056.39|6055.69|6055.89|6055.19|35
1739433900000|2025-02-13 08:05:00|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.26|6055.56|23
1739433910000|2025-02-13 08:05:10|6056.89|6056.19|6056.39|6055.69|6056.89|6056.19|6056.39|6055.69|33
1739433920000|2025-02-13 08:05:20|6056.64|6055.94|6056.64|6055.94|6056.76|6056.06|6056.39|6055.69|35
1739433930000|2025-02-13 08:05:30|6056.39|6055.69|6056.39|6055.69|6056.51|6055.81|6056.39|6055.69|16
1739433940000|2025-02-13 08:05:40|6056.26|6055.56|6056.14|6055.44|6056.39|6055.69|6056.14|6055.44|47
1739433950000|2025-02-13 08:05:50|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|25
1739433960000|2025-02-13 08:06:00|6056.26|6055.56|6055.64|6054.94|6056.26|6055.56|6055.64|6054.94|50
1739433970000|2025-02-13 08:06:10|6055.39|6054.69|6055.39|6054.69|6055.64|6054.94|6055.14|6054.44|56
1739433980000|2025-02-13 08:06:20|6055.26|6054.56|6055.64|6054.94|6055.64|6054.94|6055.26|6054.56|8
1739433990000|2025-02-13 08:06:30|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|21
1739434000000|2025-02-13 08:06:40|6056.01|6055.31|6056.14|6055.44|6056.14|6055.44|6055.89|6055.19|24
1739434010000|2025-02-13 08:06:50|6056.26|6055.56|6056.14|6055.44|6056.26|6055.56|6055.89|6055.19|45
1739434020000|2025-02-13 08:07:00|6056.26|6055.56|6055.14|6054.44|6056.39|6055.69|6055.14|6054.44|47
1739434030000|2025-02-13 08:07:10|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6054.89|6054.19|63
1739434040000|2025-02-13 08:07:20|6055.01|6054.31|6055.39|6054.69|6055.39|6054.69|6054.64|6053.94|56
1739434050000|2025-02-13 08:07:30|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|5
1739434060000|2025-02-13 08:07:40|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|11
1739434070000|2025-02-13 08:07:50|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|2
1739434080000|2025-02-13 08:08:00|6054.64|6053.94|6054.89|6054.19|6054.89|6054.19|6054.51|6053.81|44
1739434090000|2025-02-13 08:08:10|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|6
1739434100000|2025-02-13 08:08:20|6054.64|6053.94|6054.39|6053.69|6054.64|6053.94|6054.39|6053.69|20
1739434110000|2025-02-13 08:08:30|6054.14|6053.44|6053.64|6052.94|6054.14|6053.44|6053.39|6052.69|115
1739434120000|2025-02-13 08:08:40|6053.89|6053.19|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|33
1739434130000|2025-02-13 08:08:50|6053.39|6052.69|6053.64|6052.94|6053.89|6053.19|6053.39|6052.69|28
1739434140000|2025-02-13 08:09:00|6053.39|6052.69|6052.89|6052.19|6053.39|6052.69|6052.89|6052.19|68
1739434150000|2025-02-13 08:09:10|6052.64|6051.94|6053.26|6052.56|6053.39|6052.69|6052.64|6051.94|108
1739434160000|2025-02-13 08:09:20|6053.14|6052.44|6052.64|6051.94|6053.14|6052.44|6052.64|6051.94|41
1739434170000|2025-02-13 08:09:30|6052.39|6051.69|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|27
1739434180000|2025-02-13 08:09:40|6052.01|6051.31|6052.64|6051.94|6052.89|6052.19|6052.01|6051.31|72
1739434190000|2025-02-13 08:09:50|6052.51|6051.81|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|10
1739434200000|2025-02-13 08:10:00|6052.01|6051.31|6050.64|6049.94|6052.01|6051.31|6050.64|6049.94|191
1739434210000|2025-02-13 08:10:10|6050.39|6049.69|6050.64|6049.94|6050.64|6049.94|6049.89|6049.19|203
1739434220000|2025-02-13 08:10:20|6050.14|6049.44|6050.26|6049.56|6050.39|6049.69|6049.89|6049.19|72
1739434230000|2025-02-13 08:10:30|6050.14|6049.44|6049.89|6049.19|6050.14|6049.44|6049.89|6049.19|26
1739434240000|2025-02-13 08:10:40|6050.01|6049.31|6050.01|6049.31|6050.14|6049.44|6049.89|6049.19|44
1739434250000|2025-02-13 08:10:50|6050.14|6049.44|6049.14|6048.44|6050.14|6049.44|6049.14|6048.44|115
1739434260000|2025-02-13 08:11:00|6049.26|6048.56|6049.64|6048.94|6049.76|6049.06|6049.14|6048.44|48
1739434270000|2025-02-13 08:11:10|6049.89|6049.19|6050.64|6049.94|6050.64|6049.94|6049.64|6048.94|79
1739434280000|2025-02-13 08:11:20|6050.89|6050.19|6050.64|6049.94|6050.89|6050.19|6050.39|6049.69|133
1739434290000|2025-02-13 08:11:30|6050.76|6050.06|6051.14|6050.44|6051.14|6050.44|6050.39|6049.69|30
1739434300000|2025-02-13 08:11:40|6050.89|6050.19|6050.64|6049.94|6050.89|6050.19|6050.64|6049.94|15
1739434310000|2025-02-13 08:11:50|6050.39|6049.69|6051.14|6050.44|6051.14|6050.44|6050.39|6049.69|42
1739434320000|2025-02-13 08:12:00|6051.01|6050.31|6050.89|6050.19|6051.01|6050.31|6050.14|6049.44|44
1739434330000|2025-02-13 08:12:10|6051.01|6050.31|6050.89|6050.19|6051.39|6050.69|6050.89|6050.19|81
1739434340000|2025-02-13 08:12:20|6050.51|6049.81|6050.89|6050.19|6050.89|6050.19|6050.51|6049.81|45
1739434350000|2025-02-13 08:12:30|6050.64|6049.94|6050.89|6050.19|6050.89|6050.19|6050.39|6049.69|19
1739434360000|2025-02-13 08:12:40|6050.76|6050.06|6050.89|6050.19|6051.14|6050.44|6050.64|6049.94|26
1739434370000|2025-02-13 08:12:50|6051.14|6050.44|6051.39|6050.69|6051.39|6050.69|6050.89|6050.19|33
1739434380000|2025-02-13 08:13:00|6051.51|6050.81|6051.64|6050.94|6051.64|6050.94|6051.01|6050.31|32
1739434390000|2025-02-13 08:13:10|6051.89|6051.19|6051.89|6051.19|6052.14|6051.44|6051.64|6050.94|65
1739434400000|2025-02-13 08:13:20|6051.64|6050.94|6052.14|6051.44|6052.14|6051.44|6051.64|6050.94|23
1739434410000|2025-02-13 08:13:30|6051.89|6051.19|6051.39|6050.69|6051.89|6051.19|6051.14|6050.44|58
1739434420000|2025-02-13 08:13:40|6051.14|6050.44|6051.64|6050.94|6051.64|6050.94|6051.14|6050.44|23
1739434430000|2025-02-13 08:13:50|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|27
1739434440000|2025-02-13 08:14:00|6051.89|6051.19|6050.89|6050.19|6051.89|6051.19|6050.89|6050.19|21
1739434450000|2025-02-13 08:14:10|6051.14|6050.44|6051.14|6050.44|6051.14|6050.44|6051.14|6050.44|5
1739434460000|2025-02-13 08:14:20|6050.89|6050.19|6050.89|6050.19|6051.14|6050.44|6050.64|6049.94|48
1739434470000|2025-02-13 08:14:30|6051.01|6050.31|6050.39|6049.69|6051.01|6050.31|6050.26|6049.56|15
1739434480000|2025-02-13 08:14:40|6050.14|6049.44|6050.64|6049.94|6050.64|6049.94|6050.14|6049.44|46
1739434490000|2025-02-13 08:14:50|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.14|6049.44|24
1739434500000|2025-02-13 08:15:00|6050.14|6049.44|6049.89|6049.19|6050.39|6049.69|6049.89|6049.19|23
1739434510000|2025-02-13 08:15:10|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.26|6048.56|77
1739434520000|2025-02-13 08:15:20|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|20
1739434530000|2025-02-13 08:15:30|6049.76|6049.06|6049.64|6048.94|6050.14|6049.44|6049.64|6048.94|37
1739434540000|2025-02-13 08:15:40|6049.89|6049.19|6048.64|6047.94|6049.89|6049.19|6048.64|6047.94|388
1739434550000|2025-02-13 08:15:50|6048.14|6047.44|6047.39|6046.69|6048.26|6047.56|6047.39|6046.69|319
1739434560000|2025-02-13 08:16:00|6046.89|6046.19|6046.51|6045.81|6047.01|6046.31|6046.26|6045.56|209
1739434570000|2025-02-13 08:16:10|6046.39|6045.69|6046.39|6045.69|6046.39|6045.69|6046.14|6045.44|89
1739434580000|2025-02-13 08:16:20|6046.14|6045.44|6046.39|6045.69|6046.39|6045.69|6046.14|6045.44|55
1739434590000|2025-02-13 08:16:30|6046.64|6045.94|6046.39|6045.69|6046.64|6045.94|6046.39|6045.69|37
1739434600000|2025-02-13 08:16:40|6046.14|6045.44|6046.89|6046.19|6046.89|6046.19|6046.14|6045.44|88
1739434610000|2025-02-13 08:16:50|6046.64|6045.94|6046.89|6046.19|6047.14|6046.44|6046.64|6045.94|85
1739434620000|2025-02-13 08:17:00|6046.64|6045.94|6046.64|6045.94|6046.89|6046.19|6046.39|6045.69|74
1739434630000|2025-02-13 08:17:10|6046.89|6046.19|6046.64|6045.94|6046.89|6046.19|6046.64|6045.94|56
1739434640000|2025-02-13 08:17:20|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|48
1739434650000|2025-02-13 08:17:30|6046.76|6046.06|6046.64|6045.94|6047.39|6046.69|6046.64|6045.94|62
1739434660000|2025-02-13 08:17:40|6046.14|6045.44|6046.64|6045.94|6046.64|6045.94|6046.14|6045.44|74
1739434670000|2025-02-13 08:17:50|6046.89|6046.19|6047.14|6046.44|6047.14|6046.44|6046.64|6045.94|96
1739434680000|2025-02-13 08:18:00|6047.01|6046.31|6046.39|6045.69|6047.01|6046.31|6046.39|6045.69|33
1739434690000|2025-02-13 08:18:10|6046.51|6045.81|6045.14|6044.44|6046.51|6045.81|6045.14|6044.44|118
1739434700000|2025-02-13 08:18:20|6045.64|6044.94|6046.14|6045.44|6046.14|6045.44|6045.64|6044.94|55
1739434710000|2025-02-13 08:18:30|6045.89|6045.19|6046.39|6045.69|6046.39|6045.69|6045.89|6045.19|43
1739434720000|2025-02-13 08:18:40|6046.64|6045.94|6045.89|6045.19|6046.64|6045.94|6045.89|6045.19|33
1739434730000|2025-02-13 08:18:50|6045.64|6044.94|6045.89|6045.19|6045.89|6045.19|6045.39|6044.69|32
1739434740000|2025-02-13 08:19:00|6045.64|6044.94|6045.39|6044.69|6045.64|6044.94|6045.14|6044.44|104
1739434750000|2025-02-13 08:19:10|6045.14|6044.44|6046.39|6045.69|6046.64|6045.94|6045.14|6044.44|71
1739434760000|2025-02-13 08:19:20|6046.51|6045.81|6047.39|6046.69|6047.39|6046.69|6046.39|6045.69|132
1739434770000|2025-02-13 08:19:30|6047.64|6046.94|6046.89|6046.19|6047.64|6046.94|6046.51|6045.81|100
1739434780000|2025-02-13 08:19:40|6047.14|6046.44|6046.64|6045.94|6047.14|6046.44|6046.64|6045.94|40
1739434790000|2025-02-13 08:19:50|6046.89|6046.19|6047.39|6046.69|6047.39|6046.69|6046.89|6046.19|30
1739434800000|2025-02-13 08:20:00|6046.89|6046.19|6046.64|6045.94|6046.89|6046.19|6046.64|6045.94|74
1739434810000|2025-02-13 08:20:10|6046.39|6045.69|6046.64|6045.94|6046.64|6045.94|6046.39|6045.69|31
1739434820000|2025-02-13 08:20:20|6046.89|6046.19|6046.89|6046.19|6047.14|6046.44|6046.64|6045.94|32
1739434830000|2025-02-13 08:20:30|6047.39|6046.69|6047.14|6046.44|6047.39|6046.69|6046.89|6046.19|47
1739434840000|2025-02-13 08:20:40|6047.39|6046.69|6046.89|6046.19|6047.39|6046.69|6046.89|6046.19|35
1739434850000|2025-02-13 08:20:50|6047.01|6046.31|6047.39|6046.69|6047.39|6046.69|6047.01|6046.31|16
1739434860000|2025-02-13 08:21:00|6047.14|6046.44|6048.14|6047.44|6048.14|6047.44|6047.14|6046.44|39
1739434870000|2025-02-13 08:21:10|6047.64|6046.94|6047.76|6047.06|6047.89|6047.19|6047.39|6046.69|45
1739434880000|2025-02-13 08:21:20|6047.39|6046.69|6046.89|6046.19|6047.51|6046.81|6046.64|6045.94|31
1739434890000|2025-02-13 08:21:30|6046.76|6046.06|6046.39|6045.69|6046.76|6046.06|6046.39|6045.69|23
1739434900000|2025-02-13 08:21:40|6046.51|6045.81|6047.14|6046.44|6047.14|6046.44|6046.51|6045.81|31
1739434910000|2025-02-13 08:21:50|6047.26|6046.56|6048.14|6047.44|6048.14|6047.44|6047.26|6046.56|74
1739434920000|2025-02-13 08:22:00|6048.01|6047.31|6047.14|6046.44|6048.14|6047.44|6047.14|6046.44|41
1739434930000|2025-02-13 08:22:10|6046.89|6046.19|6047.39|6046.69|6047.39|6046.69|6046.64|6045.94|58
1739434940000|2025-02-13 08:22:20|6047.26|6046.56|6047.14|6046.44|6047.39|6046.69|6047.14|6046.44|21
1739434950000|2025-02-13 08:22:30|6047.26|6046.56|6047.14|6046.44|6047.26|6046.56|6046.89|6046.19|17
1739434960000|2025-02-13 08:22:40|6047.39|6046.69|6047.14|6046.44|6047.39|6046.69|6047.14|6046.44|5
1739434970000|2025-02-13 08:22:50|6046.89|6046.19|6047.01|6046.31|6047.01|6046.31|6046.89|6046.19|15
1739434980000|2025-02-13 08:23:00|6046.89|6046.19|6046.89|6046.19|6047.14|6046.44|6046.89|6046.19|14
1739434990000|2025-02-13 08:23:10|6046.76|6046.06|6046.64|6045.94|6046.76|6046.06|6046.64|6045.94|15
1739435000000|2025-02-13 08:23:20|6046.51|6045.81|6046.14|6045.44|6046.64|6045.94|6046.01|6045.31|62
1739435010000|2025-02-13 08:23:30|6045.89|6045.19|6046.14|6045.44|6046.14|6045.44|6045.89|6045.19|26
1739435020000|2025-02-13 08:23:40|6045.89|6045.19|6046.14|6045.44|6046.14|6045.44|6045.89|6045.19|27
1739435030000|2025-02-13 08:23:50|6046.01|6045.31|6044.39|6043.69|6046.14|6045.44|6044.39|6043.69|235
1739435040000|2025-02-13 08:24:00|6044.14|6043.44|6042.14|6041.44|6044.14|6043.44|6042.14|6041.44|192
1739435050000|2025-02-13 08:24:10|6042.26|6041.56|6041.14|6040.44|6042.39|6041.69|6041.14|6040.44|152
1739435060000|2025-02-13 08:24:20|6041.39|6040.69|6041.39|6040.69|6041.64|6040.94|6041.14|6040.44|146
1739435070000|2025-02-13 08:24:30|6041.64|6040.94|6042.39|6041.69|6042.39|6041.69|6041.64|6040.94|83
1739435080000|2025-02-13 08:24:40|6041.89|6041.19|6042.39|6041.69|6042.39|6041.69|6041.89|6041.19|48
1739435090000|2025-02-13 08:24:50|6042.51|6041.81|6042.64|6041.94|6042.64|6041.94|6042.39|6041.69|52
1739435100000|2025-02-13 08:25:00|6042.39|6041.69|6041.39|6040.69|6042.39|6041.69|6041.14|6040.44|115
1739435110000|2025-02-13 08:25:10|6041.51|6040.81|6041.64|6040.94|6041.64|6040.94|6041.39|6040.69|29
1739435120000|2025-02-13 08:25:20|6041.51|6040.81|6041.39|6040.69|6041.64|6040.94|6041.14|6040.44|69
1739435130000|2025-02-13 08:25:30|6041.14|6040.44|6041.26|6040.56|6041.39|6040.69|6041.14|6040.44|26
1739435140000|2025-02-13 08:25:40|6041.39|6040.69|6039.64|6038.94|6041.51|6040.81|6039.39|6038.69|199
1739435150000|2025-02-13 08:25:50|6039.39|6038.69|6040.39|6039.69|6040.64|6039.94|6039.39|6038.69|122
1739435160000|2025-02-13 08:26:00|6039.89|6039.19|6039.89|6039.19|6040.39|6039.69|6039.64|6038.94|143
1739435170000|2025-02-13 08:26:10|6040.14|6039.44|6040.14|6039.44|6040.14|6039.44|6039.89|6039.19|34
1739435180000|2025-02-13 08:26:20|6040.39|6039.69|6040.39|6039.69|6040.64|6039.94|6040.14|6039.44|51
1739435190000|2025-02-13 08:26:30|6040.26|6039.56|6040.89|6040.19|6040.89|6040.19|6039.89|6039.19|123
1739435200000|2025-02-13 08:26:40|6041.01|6040.31|6041.39|6040.69|6041.39|6040.69|6041.01|6040.31|69
1739435210000|2025-02-13 08:26:50|6041.14|6040.44|6041.26|6040.56|6041.39|6040.69|6041.14|6040.44|16
1739435220000|2025-02-13 08:27:00|6041.14|6040.44|6041.26|6040.56|6041.26|6040.56|6040.89|6040.19|126
1739435230000|2025-02-13 08:27:10|6041.39|6040.69|6040.64|6039.94|6041.39|6040.69|6040.64|6039.94|44
1739435240000|2025-02-13 08:27:20|6040.76|6040.06|6041.14|6040.44|6041.14|6040.44|6040.76|6040.06|12
1739435250000|2025-02-13 08:27:30|6041.01|6040.31|6040.64|6039.94|6041.14|6040.44|6040.64|6039.94|13
1739435260000|2025-02-13 08:27:40|6040.76|6040.06|6040.39|6039.69|6040.89|6040.19|6040.39|6039.69|100
1739435270000|2025-02-13 08:27:50|6040.64|6039.94|6040.76|6040.06|6041.01|6040.31|6040.64|6039.94|14
1739435280000|2025-02-13 08:28:00|6040.64|6039.94|6040.64|6039.94|6041.14|6040.44|6040.39|6039.69|86
1739435290000|2025-02-13 08:28:10|6040.51|6039.81|6040.89|6040.19|6040.89|6040.19|6040.39|6039.69|32
1739435300000|2025-02-13 08:28:20|6040.76|6040.06|6040.64|6039.94|6040.89|6040.19|6040.39|6039.69|77
1739435310000|2025-02-13 08:28:30|6040.39|6039.69|6040.14|6039.44|6040.39|6039.69|6039.89|6039.19|43
1739435320000|2025-02-13 08:28:40|6040.01|6039.31|6039.89|6039.19|6040.14|6039.44|6039.89|6039.19|14
1739435330000|2025-02-13 08:28:50|6040.01|6039.31|6039.89|6039.19|6040.01|6039.31|6039.89|6039.19|39
1739435340000|2025-02-13 08:29:00|6040.01|6039.31|6038.64|6037.94|6040.01|6039.31|6038.39|6037.69|410
1739435350000|2025-02-13 08:29:10|6038.51|6037.81|6038.39|6037.69|6038.51|6037.81|6038.39|6037.69|32
1739435360000|2025-02-13 08:29:20|6038.64|6037.94|6038.89|6038.19|6038.89|6038.19|6038.64|6037.94|48
1739435370000|2025-02-13 08:29:30|6039.14|6038.44|6039.89|6039.19|6039.89|6039.19|6039.01|6038.31|86
1739435380000|2025-02-13 08:29:40|6040.14|6039.44|6040.39|6039.69|6040.39|6039.69|6040.14|6039.44|109
1739435390000|2025-02-13 08:29:50|6040.14|6039.44|6040.64|6039.94|6040.89|6040.19|6040.14|6039.44|59
1739435400000|2025-02-13 08:30:00|6040.76|6040.06|6038.89|6038.19|6040.76|6040.06|6038.89|6038.19|161
1739435410000|2025-02-13 08:30:10|6038.39|6037.69|6038.39|6037.69|6038.64|6037.94|6037.64|6036.94|176
1739435420000|2025-02-13 08:30:20|6038.14|6037.44|6038.39|6037.69|6038.64|6037.94|6038.14|6037.44|92
1739435430000|2025-02-13 08:30:30|6038.51|6037.81|6038.26|6037.56|6038.64|6037.94|6038.26|6037.56|86
1739435440000|2025-02-13 08:30:40|6038.39|6037.69|6038.64|6037.94|6038.89|6038.19|6038.39|6037.69|26
1739435450000|2025-02-13 08:30:50|6038.89|6038.19|6039.39|6038.69|6039.39|6038.69|6038.64|6037.94|70
1739435460000|2025-02-13 08:31:00|6039.26|6038.56|6039.14|6038.44|6039.39|6038.69|6039.01|6038.31|41
1739435470000|2025-02-13 08:31:10|6038.89|6038.19|6039.89|6039.19|6039.89|6039.19|6038.89|6038.19|100
1739435480000|2025-02-13 08:31:20|6040.01|6039.31|6039.39|6038.69|6040.14|6039.44|6039.14|6038.44|38
1739435490000|2025-02-13 08:31:30|6038.89|6038.19|6038.89|6038.19|6039.14|6038.44|6038.64|6037.94|82
1739435500000|2025-02-13 08:31:40|6038.76|6038.06|6038.89|6038.19|6039.14|6038.44|6038.64|6037.94|23
1739435510000|2025-02-13 08:31:50|6039.01|6038.31|6039.26|6038.56|6039.26|6038.56|6038.89|6038.19|27
1739435520000|2025-02-13 08:32:00|6039.39|6038.69|6038.89|6038.19|6039.39|6038.69|6038.89|6038.19|19
1739435530000|2025-02-13 08:32:10|6038.76|6038.06|6039.14|6038.44|6039.14|6038.44|6038.76|6038.06|5
1739435540000|2025-02-13 08:32:20|6038.89|6038.19|6039.14|6038.44|6039.64|6038.94|6038.89|6038.19|68
1739435550000|2025-02-13 08:32:30|6039.39|6038.69|6039.39|6038.69|6039.64|6038.94|6039.14|6038.44|33
1739435560000|2025-02-13 08:32:40|6039.64|6038.94|6039.89|6039.19|6039.89|6039.19|6039.64|6038.94|68
1739435570000|2025-02-13 08:32:50|6040.01|6039.31|6040.14|6039.44|6040.14|6039.44|6039.89|6039.19|68
1739435580000|2025-02-13 08:33:00|6040.26|6039.56|6039.64|6038.94|6040.39|6039.69|6039.64|6038.94|80
1739435590000|2025-02-13 08:33:10|6039.51|6038.81|6039.89|6039.19|6040.64|6039.94|6039.14|6038.44|157
1739435600000|2025-02-13 08:33:20|6039.64|6038.94|6039.14|6038.44|6039.64|6038.94|6039.14|6038.44|23
1739435610000|2025-02-13 08:33:30|6039.39|6038.69|6039.39|6038.69|6039.64|6038.94|6039.14|6038.44|45
1739435620000|2025-02-13 08:33:40|6039.26|6038.56|6038.64|6037.94|6039.39|6038.69|6038.39|6037.69|76
1739435630000|2025-02-13 08:33:50|6038.39|6037.69|6038.64|6037.94|6038.89|6038.19|6038.39|6037.69|127
1739435640000|2025-02-13 08:34:00|6038.76|6038.06|6038.64|6037.94|6038.76|6038.06|6038.14|6037.44|52
1739435650000|2025-02-13 08:34:10|6038.76|6038.06|6039.26|6038.56|6039.26|6038.56|6038.76|6038.06|17
1739435660000|2025-02-13 08:34:20|6039.39|6038.69|6038.39|6037.69|6039.39|6038.69|6038.39|6037.69|58
1739435670000|2025-02-13 08:34:30|6038.14|6037.44|6038.39|6037.69|6038.39|6037.69|6038.01|6037.31|47
1739435680000|2025-02-13 08:34:40|6038.14|6037.44|6037.89|6037.19|6038.76|6038.06|6037.39|6036.69|142
1739435690000|2025-02-13 08:34:50|6037.64|6036.94|6037.89|6037.19|6038.14|6037.44|6037.64|6036.94|26
1739435700000|2025-02-13 08:35:00|6037.64|6036.94|6038.14|6037.44|6038.14|6037.44|6037.14|6036.44|109
1739435710000|2025-02-13 08:35:10|6038.26|6037.56|6038.39|6037.69|6038.89|6038.19|6038.14|6037.44|66
1739435720000|2025-02-13 08:35:20|6038.64|6037.94|6039.14|6038.44|6039.14|6038.44|6038.64|6037.94|82
1739435730000|2025-02-13 08:35:30|6039.39|6038.69|6038.89|6038.19|6039.64|6038.94|6038.89|6038.19|64
1739435740000|2025-02-13 08:35:40|6039.01|6038.31|6039.14|6038.44|6039.14|6038.44|6039.01|6038.31|6
1739435750000|2025-02-13 08:35:50|6039.39|6038.69|6039.39|6038.69|6039.39|6038.69|6038.64|6037.94|52
1739435760000|2025-02-13 08:36:00|6038.39|6037.69|6037.89|6037.19|6038.64|6037.94|6037.89|6037.19|140
1739435770000|2025-02-13 08:36:10|6038.14|6037.44|6038.76|6038.06|6038.76|6038.06|6038.14|6037.44|40
1739435780000|2025-02-13 08:36:20|6038.89|6038.19|6038.89|6038.19|6038.89|6038.19|6038.89|6038.19|5
1739435790000|2025-02-13 08:36:30|6039.14|6038.44|6039.14|6038.44|6039.39|6038.69|6039.14|6038.44|62
1739435800000|2025-02-13 08:36:40|6038.89|6038.19|6038.76|6038.06|6039.39|6038.69|6038.64|6037.94|61
1739435810000|2025-02-13 08:36:50|6038.01|6037.31|6037.14|6036.44|6038.01|6037.31|6037.14|6036.44|197
1739435820000|2025-02-13 08:37:00|6037.39|6036.69|6036.26|6035.56|6037.39|6036.69|6035.64|6034.94|317
1739435830000|2025-02-13 08:37:10|6036.14|6035.44|6035.14|6034.44|6036.64|6035.94|6035.14|6034.44|127
1739435840000|2025-02-13 08:37:20|6034.89|6034.19|6035.39|6034.69|6035.39|6034.69|6034.89|6034.19|70
1739435850000|2025-02-13 08:37:30|6035.64|6034.94|6035.89|6035.19|6035.89|6035.19|6035.39|6034.69|36
1739435860000|2025-02-13 08:37:40|6035.76|6035.06|6036.26|6035.56|6036.39|6035.69|6035.64|6034.94|63
1739435870000|2025-02-13 08:37:50|6036.14|6035.44|6036.89|6036.19|6036.89|6036.19|6036.14|6035.44|31
1739435880000|2025-02-13 08:38:00|6037.14|6036.44|6037.01|6036.31|6037.39|6036.69|6036.76|6036.06|89
1739435890000|2025-02-13 08:38:10|6036.89|6036.19|6037.14|6036.44|6037.51|6036.81|6036.89|6036.19|67
1739435900000|2025-02-13 08:38:20|6037.01|6036.31|6037.64|6036.94|6037.64|6036.94|6037.01|6036.31|40
1739435910000|2025-02-13 08:38:30|6037.39|6036.69|6037.76|6037.06|6038.14|6037.44|6037.39|6036.69|53
1739435920000|2025-02-13 08:38:40|6037.89|6037.19|6037.89|6037.19|6037.89|6037.19|6037.64|6036.94|20
1739435930000|2025-02-13 08:38:50|6038.01|6037.31|6037.39|6036.69|6038.14|6037.44|6037.14|6036.44|57
1739435940000|2025-02-13 08:39:00|6037.64|6036.94|6037.26|6036.56|6037.64|6036.94|6037.14|6036.44|35
1739435950000|2025-02-13 08:39:10|6037.14|6036.44|6037.89|6037.19|6037.89|6037.19|6037.14|6036.44|37
1739435960000|2025-02-13 08:39:20|6037.64|6036.94|6038.64|6037.94|6038.64|6037.94|6037.64|6036.94|65
1739435970000|2025-02-13 08:39:30|6038.39|6037.69|6037.89|6037.19|6038.39|6037.69|6037.89|6037.19|42
1739435980000|2025-02-13 08:39:40|6037.64|6036.94|6037.51|6036.81|6037.64|6036.94|6037.39|6036.69|64
1739435990000|2025-02-13 08:39:50|6037.39|6036.69|6037.14|6036.44|6037.51|6036.81|6037.14|6036.44|12
1739436000000|2025-02-13 08:40:00|6037.39|6036.69|6036.14|6035.44|6037.39|6036.69|6036.01|6035.31|285
1739436010000|2025-02-13 08:40:10|6036.39|6035.69|6036.64|6035.94|6036.64|6035.94|6036.14|6035.44|108
1739436020000|2025-02-13 08:40:20|6036.51|6035.81|6036.64|6035.94|6036.64|6035.94|6036.39|6035.69|88
1739436030000|2025-02-13 08:40:30|6036.76|6036.06|6037.64|6036.94|6037.89|6037.19|6036.64|6035.94|49
1739436040000|2025-02-13 08:40:40|6037.76|6037.06|6038.26|6037.56|6038.26|6037.56|6037.76|6037.06|33
1739436050000|2025-02-13 08:40:50|6038.14|6037.44|6038.39|6037.69|6038.39|6037.69|6038.14|6037.44|15
1739436060000|2025-02-13 08:41:00|6038.26|6037.56|6038.39|6037.69|6038.89|6038.19|6038.14|6037.44|173
1739436070000|2025-02-13 08:41:10|6038.14|6037.44|6038.14|6037.44|6038.39|6037.69|6038.14|6037.44|53
1739436080000|2025-02-13 08:41:20|6038.26|6037.56|6037.64|6036.94|6038.26|6037.56|6037.39|6036.69|40
1739436090000|2025-02-13 08:41:30|6037.51|6036.81|6037.64|6036.94|6037.64|6036.94|6037.51|6036.81|18
1739436100000|2025-02-13 08:41:40|6037.89|6037.19|6037.89|6037.19|6038.39|6037.69|6037.64|6036.94|54
1739436110000|2025-02-13 08:41:50|6038.01|6037.31|6037.64|6036.94|6038.14|6037.44|6037.64|6036.94|51
1739436120000|2025-02-13 08:42:00|6037.76|6037.06|6037.89|6037.19|6038.01|6037.31|6037.64|6036.94|21
1739436130000|2025-02-13 08:42:10|6038.01|6037.31|6037.64|6036.94|6038.01|6037.31|6037.39|6036.69|46
1739436140000|2025-02-13 08:42:20|6037.76|6037.06|6037.89|6037.19|6038.14|6037.44|6037.64|6036.94|42
1739436150000|2025-02-13 08:42:30|6038.26|6037.56|6038.64|6037.94|6038.64|6037.94|6038.14|6037.44|38
1739436160000|2025-02-13 08:42:40|6038.39|6037.69|6038.64|6037.94|6038.89|6038.19|6038.39|6037.69|90
1739436170000|2025-02-13 08:42:50|6038.39|6037.69|6038.39|6037.69|6038.64|6037.94|6038.39|6037.69|40
1739436180000|2025-02-13 08:43:00|6038.14|6037.44|6038.64|6037.94|6038.89|6038.19|6038.14|6037.44|47
1739436190000|2025-02-13 08:43:10|6038.39|6037.69|6038.89|6038.19|6038.89|6038.19|6038.39|6037.69|41
1739436200000|2025-02-13 08:43:20|6038.64|6037.94|6038.64|6037.94|6038.89|6038.19|6038.64|6037.94|32
1739436210000|2025-02-13 08:43:30|6038.76|6038.06|6038.64|6037.94|6038.89|6038.19|6038.64|6037.94|112
1739436220000|2025-02-13 08:43:40|6038.39|6037.69|6038.39|6037.69|6038.39|6037.69|6038.39|6037.69|22
1739436230000|2025-02-13 08:43:50|6038.14|6037.44|6038.89|6038.19|6038.89|6038.19|6038.14|6037.44|46
1739436240000|2025-02-13 08:44:00|6038.64|6037.94|6038.89|6038.19|6038.89|6038.19|6038.64|6037.94|24
1739436250000|2025-02-13 08:44:10|||||||||47
1739436260000|2025-02-13 08:44:20|6039.14|6038.44|6039.89|6039.19|6040.14|6039.44|6039.14|6038.44|256
1739436270000|2025-02-13 08:44:30|6040.01|6039.31|6039.89|6039.19|6040.14|6039.44|6039.89|6039.19|38
1739436280000|2025-02-13 08:44:40|6039.76|6039.06|6040.14|6039.44|6040.14|6039.44|6039.39|6038.69|33
1739436290000|2025-02-13 08:44:50|6040.26|6039.56|6039.89|6039.19|6040.26|6039.56|6039.64|6038.94|40
1739436300000|2025-02-13 08:45:00|6039.76|6039.06|6040.39|6039.69|6040.39|6039.69|6039.76|6039.06|39
1739436310000|2025-02-13 08:45:10|6040.64|6039.94|6041.14|6040.44|6041.14|6040.44|6040.39|6039.69|141
1739436320000|2025-02-13 08:45:20|6040.89|6040.19|6041.14|6040.44|6041.14|6040.44|6040.89|6040.19|32
1739436330000|2025-02-13 08:45:30|6040.89|6040.19|6041.14|6040.44|6041.14|6040.44|6040.89|6040.19|51
1739436340000|2025-02-13 08:45:40|6040.89|6040.19|6040.64|6039.94|6040.89|6040.19|6040.64|6039.94|40
1739436350000|2025-02-13 08:45:50|6040.89|6040.19|6041.14|6040.44|6041.26|6040.56|6040.64|6039.94|131
1739436360000|2025-02-13 08:46:00|6040.64|6039.94|6040.39|6039.69|6040.64|6039.94|6040.39|6039.69|63
1739436370000|2025-02-13 08:46:10|6040.51|6039.81|6039.51|6038.81|6040.51|6039.81|6039.39|6038.69|43
1739436380000|2025-02-13 08:46:20|6039.64|6038.94|6039.39|6038.69|6039.64|6038.94|6039.14|6038.44|94
1739436390000|2025-02-13 08:46:30|6039.14|6038.44|6038.89|6038.19|6039.14|6038.44|6038.39|6037.69|117
1739436400000|2025-02-13 08:46:40|6039.14|6038.44|6039.39|6038.69|6039.39|6038.69|6039.14|6038.44|33
1739436410000|2025-02-13 08:46:50|6039.26|6038.56|6039.39|6038.69|6039.39|6038.69|6039.14|6038.44|17
1739436420000|2025-02-13 08:47:00|6039.14|6038.44|6038.89|6038.19|6039.14|6038.44|6038.89|6038.19|16
1739436430000|2025-02-13 08:47:10|6039.01|6038.31|6039.39|6038.69|6039.39|6038.69|6039.01|6038.31|8
1739436440000|2025-02-13 08:47:20|6039.51|6038.81|6039.64|6038.94|6039.64|6038.94|6039.26|6038.56|27
1739436450000|2025-02-13 08:47:30|6040.01|6039.31|6039.64|6038.94|6040.14|6039.44|6039.51|6038.81|60
1739436460000|2025-02-13 08:47:40|6039.89|6039.19|6040.39|6039.69|6040.39|6039.69|6039.89|6039.19|35
1739436470000|2025-02-13 08:47:50|6040.14|6039.44|6039.64|6038.94|6040.14|6039.44|6039.64|6038.94|17
1739436480000|2025-02-13 08:48:00|6040.14|6039.44|6040.14|6039.44|6040.14|6039.44|6040.14|6039.44|50
1739436490000|2025-02-13 08:48:10|6040.39|6039.69|6040.89|6040.19|6040.89|6040.19|6040.39|6039.69|65
1739436500000|2025-02-13 08:48:20|6040.76|6040.06|6040.89|6040.19|6040.89|6040.19|6040.64|6039.94|31
1739436510000|2025-02-13 08:48:30|6040.76|6040.06|6040.64|6039.94|6040.76|6040.06|6040.64|6039.94|8
1739436520000|2025-02-13 08:48:40|6040.39|6039.69|6040.39|6039.69|6040.64|6039.94|6040.39|6039.69|38
1739436530000|2025-02-13 08:48:50|6040.14|6039.44|6040.64|6039.94|6040.64|6039.94|6040.14|6039.44|29
1739436540000|2025-02-13 08:49:00|6040.14|6039.44|6040.64|6039.94|6040.89|6040.19|6040.14|6039.44|150
1739436550000|2025-02-13 08:49:10|6040.39|6039.69|6040.76|6040.06|6040.76|6040.06|6040.39|6039.69|6
1739436560000|2025-02-13 08:49:20|6040.64|6039.94|6040.64|6039.94|6040.64|6039.94|6040.64|6039.94|5
1739436570000|2025-02-13 08:49:30|6040.51|6039.81|6040.39|6039.69|6040.64|6039.94|6040.14|6039.44|6
1739436580000|2025-02-13 08:49:40|6040.14|6039.44|6039.64|6038.94|6040.39|6039.69|6039.64|6038.94|63
1739436590000|2025-02-13 08:49:50|6039.39|6038.69|6039.64|6038.94|6039.64|6038.94|6039.39|6038.69|13
1739436600000|2025-02-13 08:50:00|6039.51|6038.81|6039.14|6038.44|6039.64|6038.94|6039.14|6038.44|43
1739436610000|2025-02-13 08:50:10|6038.89|6038.19|6038.89|6038.19|6039.01|6038.31|6038.39|6037.69|59
1739436620000|2025-02-13 08:50:20|6039.01|6038.31|6038.89|6038.19|6039.14|6038.44|6038.89|6038.19|33
1739436630000|2025-02-13 08:50:30|6039.14|6038.44|6038.39|6037.69|6039.14|6038.44|6038.39|6037.69|56
1739436640000|2025-02-13 08:50:40|6038.64|6037.94|6038.89|6038.19|6039.14|6038.44|6038.64|6037.94|43
1739436660000|2025-02-13 08:51:00|6039.14|6038.44|6038.64|6037.94|6039.14|6038.44|6038.64|6037.94|20
1739436670000|2025-02-13 08:51:10|6038.51|6037.81|6038.39|6037.69|6038.64|6037.94|6038.39|6037.69|16
1739436680000|2025-02-13 08:51:20|6038.64|6037.94|6038.39|6037.69|6038.64|6037.94|6038.39|6037.69|20
1739436690000|2025-02-13 08:51:30|6038.51|6037.81|6039.39|6038.69|6039.39|6038.69|6038.39|6037.69|39
1739436700000|2025-02-13 08:51:40|6039.51|6038.81|6039.39|6038.69|6039.64|6038.94|6039.39|6038.69|40
1739436710000|2025-02-13 08:51:50|6039.14|6038.44|6038.89|6038.19|6039.14|6038.44|6038.89|6038.19|7
1739436720000|2025-02-13 08:52:00|6038.76|6038.06|6038.39|6037.69|6038.76|6038.06|6038.39|6037.69|19
1739436730000|2025-02-13 08:52:10|6038.64|6037.94|6038.39|6037.69|6038.64|6037.94|6038.39|6037.69|18
1739436740000|2025-02-13 08:52:20|6038.64|6037.94|6038.89|6038.19|6039.14|6038.44|6038.64|6037.94|22
1739436750000|2025-02-13 08:52:30|6038.76|6038.06|6038.76|6038.06|6038.89|6038.19|6038.64|6037.94|8
1739436760000|2025-02-13 08:52:40|6038.89|6038.19|6038.89|6038.19|6038.89|6038.19|6038.51|6037.81|27
1739436770000|2025-02-13 08:52:50|6039.14|6038.44|6039.14|6038.44|6039.39|6038.69|6038.89|6038.19|19
1739436780000|2025-02-13 08:53:00|6039.39|6038.69|6039.26|6038.56|6039.51|6038.81|6039.14|6038.44|23
1739436790000|2025-02-13 08:53:10|6039.39|6038.69|6038.89|6038.19|6039.51|6038.81|6038.89|6038.19|8
1739436800000|2025-02-13 08:53:20|6038.64|6037.94|6039.14|6038.44|6039.14|6038.44|6038.64|6037.94|15
1739436810000|2025-02-13 08:53:30|6038.89|6038.19|6038.89|6038.19|6038.89|6038.19|6038.76|6038.06|7
1739436820000|2025-02-13 08:53:40|6038.64|6037.94|6038.39|6037.69|6038.64|6037.94|6038.39|6037.69|14
1739436830000|2025-02-13 08:53:50|6038.14|6037.44|6038.39|6037.69|6038.39|6037.69|6038.14|6037.44|15
1739436840000|2025-02-13 08:54:00|6038.14|6037.44|6037.89|6037.19|6038.39|6037.69|6037.64|6036.94|57
1739436850000|2025-02-13 08:54:10|6037.76|6037.06|6038.64|6037.94|6038.64|6037.94|6037.76|6037.06|47
1739436860000|2025-02-13 08:54:20|6038.76|6038.06|6038.64|6037.94|6038.76|6038.06|6038.64|6037.94|55
1739436870000|2025-02-13 08:54:30|6038.39|6037.69|6037.89|6037.19|6038.39|6037.69|6037.76|6037.06|50
1739436880000|2025-02-13 08:54:40|6037.64|6036.94|6038.39|6037.69|6038.39|6037.69|6037.64|6036.94|18
1739436890000|2025-02-13 08:54:50|6038.14|6037.44|6038.39|6037.69|6038.39|6037.69|6038.14|6037.44|8
1739436900000|2025-02-13 08:55:00|6038.51|6037.81|6037.89|6037.19|6038.64|6037.94|6037.89|6037.19|17
1739436910000|2025-02-13 08:55:10|6037.76|6037.06|6037.64|6036.94|6037.76|6037.06|6037.39|6036.69|28
1739436920000|2025-02-13 08:55:20|6037.76|6037.06|6036.89|6036.19|6037.89|6037.19|6036.39|6035.69|115
1739436930000|2025-02-13 08:55:30|6037.01|6036.31|6037.64|6036.94|6037.64|6036.94|6037.01|6036.31|45
1739436940000|2025-02-13 08:55:40|6037.39|6036.69|6037.64|6036.94|6037.64|6036.94|6037.39|6036.69|13
1739436950000|2025-02-13 08:55:50|6037.39|6036.69|6037.39|6036.69|6037.39|6036.69|6037.39|6036.69|3
1739436960000|2025-02-13 08:56:00|6037.64|6036.94|6037.89|6037.19|6038.14|6037.44|6037.51|6036.81|26
1739436970000|2025-02-13 08:56:10|6038.01|6037.31|6037.89|6037.19|6038.14|6037.44|6037.89|6037.19|9
1739436980000|2025-02-13 08:56:20|6037.64|6036.94|6037.76|6037.06|6037.89|6037.19|6037.39|6036.69|23
1739436990000|2025-02-13 08:56:30|6037.89|6037.19|6038.01|6037.31|6038.14|6037.44|6037.89|6037.19|11
1739437000000|2025-02-13 08:56:40|6038.14|6037.44|6037.89|6037.19|6038.14|6037.44|6037.89|6037.19|7
1739437010000|2025-02-13 08:56:50|6037.64|6036.94|6038.14|6037.44|6038.14|6037.44|6037.64|6036.94|17
1739437020000|2025-02-13 08:57:00|6038.26|6037.56|6038.39|6037.69|6038.39|6037.69|6038.14|6037.44|20
1739437030000|2025-02-13 08:57:10|6038.64|6037.94|6037.89|6037.19|6038.64|6037.94|6037.89|6037.19|28
1739437040000|2025-02-13 08:57:20|6037.64|6036.94|6037.64|6036.94|6037.89|6037.19|6037.64|6036.94|17
1739437050000|2025-02-13 08:57:30|6037.39|6036.69|6036.89|6036.19|6037.39|6036.69|6036.89|6036.19|22
1739437060000|2025-02-13 08:57:40|6037.14|6036.44|6037.14|6036.44|6037.39|6036.69|6037.14|6036.44|42
1739437070000|2025-02-13 08:57:50|6036.89|6036.19|6037.39|6036.69|6037.39|6036.69|6036.89|6036.19|23
1739437080000|2025-02-13 08:58:00|6037.14|6036.44|6036.64|6035.94|6037.14|6036.44|6036.39|6035.69|45
1739437090000|2025-02-13 08:58:10|6036.89|6036.19|6038.14|6037.44|6038.14|6037.44|6036.89|6036.19|30
1739437100000|2025-02-13 08:58:20|6038.26|6037.56|6037.89|6037.19|6038.26|6037.56|6037.89|6037.19|26
1739437110000|2025-02-13 08:58:30|6038.01|6037.31|6037.89|6037.19|6038.01|6037.31|6037.64|6036.94|26
1739437120000|2025-02-13 08:58:40|6038.01|6037.31|6038.14|6037.44|6038.39|6037.69|6038.01|6037.31|18
1739437130000|2025-02-13 08:58:50|6037.89|6037.19|6038.39|6037.69|6038.39|6037.69|6037.89|6037.19|17
1739437140000|2025-02-13 08:59:00|6038.14|6037.44|6037.64|6036.94|6038.14|6037.44|6037.64|6036.94|23
1739437150000|2025-02-13 08:59:10|6037.76|6037.06|6037.64|6036.94|6037.76|6037.06|6037.39|6036.69|33
1739437160000|2025-02-13 08:59:20|6037.51|6036.81|6037.64|6036.94|6038.01|6037.31|6037.39|6036.69|77
1739437170000|2025-02-13 08:59:30|6037.51|6036.81|6037.39|6036.69|6037.51|6036.81|6037.39|6036.69|30
1739437180000|2025-02-13 08:59:40|6037.64|6036.94|6037.64|6036.94|6037.64|6036.94|6037.64|6036.94|9
1739437190000|2025-02-13 08:59:50|6037.51|6036.81|6037.64|6036.94|6037.89|6037.19|6037.51|6036.81|13
1739437200000|2025-02-13 09:00:00|6037.39|6036.69|6035.39|6034.69|6037.39|6036.69|6035.39|6034.69|232
1739437210000|2025-02-13 09:00:10|6035.51|6034.81|6033.89|6033.19|6035.51|6034.81|6033.39|6032.69|376
1739437220000|2025-02-13 09:00:20|6033.64|6032.94|6033.01|6032.31|6033.64|6032.94|6032.64|6031.94|166
1739437230000|2025-02-13 09:00:30|6033.14|6032.44|6033.14|6032.44|6033.14|6032.44|6032.89|6032.19|56
1739437240000|2025-02-13 09:00:40|6033.01|6032.31|6033.64|6032.94|6034.14|6033.44|6033.01|6032.31|66
1739437250000|2025-02-13 09:00:50|6034.14|6033.44|6033.64|6032.94|6034.14|6033.44|6033.39|6032.69|94
1739437260000|2025-02-13 09:01:00|6033.39|6032.69|6033.14|6032.44|6033.89|6033.19|6032.64|6031.94|422
1739437270000|2025-02-13 09:01:10|6033.26|6032.56|6033.39|6032.69|6033.51|6032.81|6033.14|6032.44|111
1739437280000|2025-02-13 09:01:20|6033.51|6032.81|6034.64|6033.94|6034.64|6033.94|6033.51|6032.81|103
1739437290000|2025-02-13 09:01:30|6034.39|6033.69|6034.89|6034.19|6034.89|6034.19|6034.39|6033.69|125
1739437300000|2025-02-13 09:01:40|6035.01|6034.31|6034.89|6034.19|6035.51|6034.81|6034.89|6034.19|70
1739437310000|2025-02-13 09:01:50|6034.76|6034.06|6035.39|6034.69|6035.39|6034.69|6034.39|6033.69|51
1739437320000|2025-02-13 09:02:00|6035.64|6034.94|6035.39|6034.69|6035.64|6034.94|6034.64|6033.94|246
1739437330000|2025-02-13 09:02:10|6035.64|6034.94|6036.14|6035.44|6036.14|6035.44|6035.64|6034.94|54
1739437340000|2025-02-13 09:02:20|6036.26|6035.56|6035.64|6034.94|6036.26|6035.56|6035.64|6034.94|159
1739437350000|2025-02-13 09:02:30|6036.14|6035.44|6035.89|6035.19|6036.14|6035.44|6035.39|6034.69|82
1739437360000|2025-02-13 09:02:40|6035.76|6035.06|6035.51|6034.81|6035.89|6035.19|6035.39|6034.69|40
1739437370000|2025-02-13 09:02:50|6035.64|6034.94|6035.51|6034.81|6035.89|6035.19|6035.51|6034.81|57
1739437380000|2025-02-13 09:03:00|6035.64|6034.94|6034.89|6034.19|6035.89|6035.19|6034.89|6034.19|51
1739437390000|2025-02-13 09:03:10|6035.14|6034.44|6035.64|6034.94|6035.89|6035.19|6035.14|6034.44|71
1739437400000|2025-02-13 09:03:20|6035.89|6035.19|6036.64|6035.94|6036.64|6035.94|6035.89|6035.19|84
1739437410000|2025-02-13 09:03:30|6036.89|6036.19|6036.14|6035.44|6037.01|6036.31|6036.01|6035.31|118
1739437420000|2025-02-13 09:03:40|6036.39|6035.69|6036.64|6035.94|6036.64|6035.94|6036.39|6035.69|21
1739437430000|2025-02-13 09:03:50|6036.89|6036.19|6036.39|6035.69|6036.89|6036.19|6036.14|6035.44|45
1739437440000|2025-02-13 09:04:00|6036.14|6035.44|6036.39|6035.69|6036.39|6035.69|6036.14|6035.44|65
1739437450000|2025-02-13 09:04:10|6036.14|6035.44|6036.26|6035.56|6036.39|6035.69|6035.89|6035.19|65
1739437460000|2025-02-13 09:04:20|6036.39|6035.69|6036.39|6035.69|6036.39|6035.69|6036.01|6035.31|27
1739437470000|2025-02-13 09:04:30|6036.26|6035.56|6036.64|6035.94|6036.89|6036.19|6036.26|6035.56|34
1739437480000|2025-02-13 09:04:40|6036.76|6036.06|6037.64|6036.94|6037.64|6036.94|6036.76|6036.06|56
1739437490000|2025-02-13 09:04:50|6037.39|6036.69|6037.14|6036.44|6037.39|6036.69|6036.89|6036.19|88
1739437500000|2025-02-13 09:05:00|6037.01|6036.31|6037.76|6037.06|6037.76|6037.06|6036.64|6035.94|97
1739437510000|2025-02-13 09:05:10|6037.89|6037.19|6037.64|6036.94|6037.89|6037.19|6037.39|6036.69|53
1739437520000|2025-02-13 09:05:20|6037.39|6036.69|6037.14|6036.44|6037.39|6036.69|6036.89|6036.19|94
1739437530000|2025-02-13 09:05:30|6036.89|6036.19|6036.64|6035.94|6037.14|6036.44|6036.64|6035.94|45
1739437540000|2025-02-13 09:05:40|6036.39|6035.69|6036.14|6035.44|6036.64|6035.94|6035.89|6035.19|95
1739437550000|2025-02-13 09:05:50|6036.26|6035.56|6036.39|6035.69|6036.39|6035.69|6036.26|6035.56|48
1739437560000|2025-02-13 09:06:00|6036.64|6035.94|6036.14|6035.44|6036.64|6035.94|6035.89|6035.19|69
1739437570000|2025-02-13 09:06:10|6036.01|6035.31|6036.64|6035.94|6036.64|6035.94|6035.64|6034.94|77
1739437580000|2025-02-13 09:06:20|6036.39|6035.69|6036.39|6035.69|6036.39|6035.69|6035.89|6035.19|34
1739437590000|2025-02-13 09:06:30|6036.26|6035.56|6036.26|6035.56|6036.64|6035.94|6036.14|6035.44|25
1739437600000|2025-02-13 09:06:40|6036.14|6035.44|6035.64|6034.94|6036.39|6035.69|6035.64|6034.94|20
1739437610000|2025-02-13 09:06:50|6035.89|6035.19|6035.64|6034.94|6035.89|6035.19|6035.64|6034.94|17
1739437620000|2025-02-13 09:07:00|6035.89|6035.19|6035.89|6035.19|6035.89|6035.19|6035.64|6034.94|18
1739437630000|2025-02-13 09:07:10|6036.14|6035.44|6036.14|6035.44|6036.14|6035.44|6036.01|6035.31|25
1739437640000|2025-02-13 09:07:20|6036.01|6035.31|6036.14|6035.44|6036.39|6035.69|6035.64|6034.94|39
1739437650000|2025-02-13 09:07:30|6036.26|6035.56|6036.39|6035.69|6036.39|6035.69|6036.01|6035.31|31
1739437660000|2025-02-13 09:07:40|||||||||2
1739437670000|2025-02-13 09:07:50|6036.64|6035.94|6036.89|6036.19|6036.89|6036.19|6036.64|6035.94|26
1739437680000|2025-02-13 09:08:00|6036.64|6035.94|6037.14|6036.44|6037.39|6036.69|6036.64|6035.94|58
1739437690000|2025-02-13 09:08:10|6037.26|6036.56|6037.01|6036.31|6037.39|6036.69|6037.01|6036.31|43
1739437700000|2025-02-13 09:08:20|6037.14|6036.44|6037.39|6036.69|6037.39|6036.69|6036.89|6036.19|31
1739437710000|2025-02-13 09:08:30|6037.64|6036.94|6037.39|6036.69|6037.64|6036.94|6037.01|6036.31|43
1739437720000|2025-02-13 09:08:40|6037.14|6036.44|6037.14|6036.44|6037.39|6036.69|6036.89|6036.19|24
1739437730000|2025-02-13 09:08:50|6037.01|6036.31|6036.89|6036.19|6037.14|6036.44|6036.76|6036.06|28
1739437740000|2025-02-13 09:09:00|6036.76|6036.06|6036.64|6035.94|6036.76|6036.06|6036.39|6035.69|30
1739437750000|2025-02-13 09:09:10|6036.89|6036.19|6037.89|6037.19|6037.89|6037.19|6036.89|6036.19|68
1739437760000|2025-02-13 09:09:20|6037.64|6036.94|6037.39|6036.69|6037.64|6036.94|6037.26|6036.56|24
1739437770000|2025-02-13 09:09:30|6037.64|6036.94|6037.39|6036.69|6037.64|6036.94|6037.14|6036.44|22
1739437780000|2025-02-13 09:09:40|6037.26|6036.56|6037.39|6036.69|6038.14|6037.44|6037.14|6036.44|304
1739437790000|2025-02-13 09:09:50|6037.51|6036.81|6037.39|6036.69|6037.64|6036.94|6037.39|6036.69|29
1739437800000|2025-02-13 09:10:00|6037.64|6036.94|6037.64|6036.94|6037.89|6037.19|6037.39|6036.69|46
1739437810000|2025-02-13 09:10:10|6037.51|6036.81|6037.39|6036.69|6037.51|6036.81|6037.14|6036.44|11
1739437820000|2025-02-13 09:10:20|6037.26|6036.56|6037.14|6036.44|6037.51|6036.81|6037.14|6036.44|42
1739437830000|2025-02-13 09:10:30|6036.89|6036.19|6036.89|6036.19|6037.14|6036.44|6036.51|6035.81|77
1739437840000|2025-02-13 09:10:40|6036.14|6035.44|6036.89|6036.19|6037.14|6036.44|6036.14|6035.44|181
1739437850000|2025-02-13 09:10:50|6037.01|6036.31|6037.14|6036.44|6037.14|6036.44|6037.01|6036.31|23
1739437860000|2025-02-13 09:11:00|6037.26|6036.56|6037.89|6037.19|6037.89|6037.19|6037.26|6036.56|45
1739437870000|2025-02-13 09:11:10|6038.01|6037.31|6038.39|6037.69|6038.39|6037.69|6037.89|6037.19|40
1739437880000|2025-02-13 09:11:20|6038.64|6037.94|6038.89|6038.19|6038.89|6038.19|6038.64|6037.94|46
1739437890000|2025-02-13 09:11:30|6038.64|6037.94|6038.89|6038.19|6038.89|6038.19|6038.64|6037.94|26
1739437900000|2025-02-13 09:11:40|6038.76|6038.06|6039.14|6038.44|6039.26|6038.56|6038.76|6038.06|19
1739437910000|2025-02-13 09:11:50|6039.26|6038.56|6038.89|6038.19|6039.26|6038.56|6038.89|6038.19|19
1739437920000|2025-02-13 09:12:00|6039.14|6038.44|6039.39|6038.69|6039.64|6038.94|6039.14|6038.44|53
1739437930000|2025-02-13 09:12:10|6039.51|6038.81|6039.89|6039.19|6039.89|6039.19|6039.51|6038.81|38
1739437940000|2025-02-13 09:12:20|6040.14|6039.44|6040.64|6039.94|6040.64|6039.94|6040.14|6039.44|85
1739437950000|2025-02-13 09:12:30|6040.89|6040.19|6040.64|6039.94|6040.89|6040.19|6040.64|6039.94|57
1739437960000|2025-02-13 09:12:40|6040.89|6040.19|6040.89|6040.19|6041.01|6040.31|6040.76|6040.06|59
1739437970000|2025-02-13 09:12:50|6040.76|6040.06|6040.89|6040.19|6041.14|6040.44|6040.64|6039.94|41
1739437980000|2025-02-13 09:13:00|6041.14|6040.44|6040.89|6040.19|6041.14|6040.44|6040.76|6040.06|54
1739437990000|2025-02-13 09:13:10|6041.01|6040.31|6041.39|6040.69|6041.39|6040.69|6040.89|6040.19|129
1739438000000|2025-02-13 09:13:20|6041.14|6040.44|6040.64|6039.94|6041.14|6040.44|6040.64|6039.94|32
1739438010000|2025-02-13 09:13:30|6040.51|6039.81|6040.39|6039.69|6040.64|6039.94|6040.39|6039.69|40
1739438020000|2025-02-13 09:13:40|6040.14|6039.44|6040.14|6039.44|6040.26|6039.56|6039.89|6039.19|46
1739438030000|2025-02-13 09:13:50|6039.89|6039.19|6039.89|6039.19|6040.14|6039.44|6039.64|6038.94|48
1739438040000|2025-02-13 09:14:00|6040.01|6039.31|6039.89|6039.19|6040.01|6039.31|6039.89|6039.19|38
1739438050000|2025-02-13 09:14:10|6040.14|6039.44|6040.39|6039.69|6040.39|6039.69|6039.89|6039.19|12
1739438060000|2025-02-13 09:14:20|6040.26|6039.56|6040.64|6039.94|6040.64|6039.94|6040.14|6039.44|22
1739438070000|2025-02-13 09:14:30|6040.39|6039.69|6040.14|6039.44|6040.39|6039.69|6040.14|6039.44|7
1739438080000|2025-02-13 09:14:40|6039.89|6039.19|6040.14|6039.44|6040.14|6039.44|6039.89|6039.19|13
1739438090000|2025-02-13 09:14:50|6040.01|6039.31|6040.39|6039.69|6040.64|6039.94|6039.89|6039.19|60
1739438100000|2025-02-13 09:15:00|||||||||56
1739438110000|2025-02-13 09:15:10|6040.26|6039.56|6040.76|6040.06|6041.01|6040.31|6040.14|6039.44|70
1739438120000|2025-02-13 09:15:20|6040.89|6040.19|6040.39|6039.69|6040.89|6040.19|6040.39|6039.69|48
1739438130000|2025-02-13 09:15:30|6040.64|6039.94|6040.89|6040.19|6040.89|6040.19|6040.64|6039.94|13
1739438140000|2025-02-13 09:15:40|6041.14|6040.44|6040.89|6040.19|6041.14|6040.44|6040.89|6040.19|22
1739438150000|2025-02-13 09:15:50|6041.01|6040.31|6041.14|6040.44|6041.14|6040.44|6040.89|6040.19|11
1739438160000|2025-02-13 09:16:00|6041.64|6040.94|6042.39|6041.69|6042.39|6041.69|6041.39|6040.69|340
1739438170000|2025-02-13 09:16:10|6042.51|6041.81|6042.39|6041.69|6042.51|6041.81|6042.14|6041.44|39
1739438180000|2025-02-13 09:16:20|6042.51|6041.81|6042.51|6041.81|6042.64|6041.94|6042.39|6041.69|38
1739438190000|2025-02-13 09:16:30|6042.64|6041.94|6042.89|6042.19|6043.14|6042.44|6042.39|6041.69|162
1739438200000|2025-02-13 09:16:40|6043.14|6042.44|6043.39|6042.69|6043.39|6042.69|6043.14|6042.44|55
1739438210000|2025-02-13 09:16:50|6043.26|6042.56|6043.39|6042.69|6043.39|6042.69|6043.14|6042.44|72
1739438220000|2025-02-13 09:17:00|6043.14|6042.44|6042.64|6041.94|6043.14|6042.44|6042.39|6041.69|90
1739438230000|2025-02-13 09:17:10|6042.39|6041.69|6042.39|6041.69|6042.39|6041.69|6042.39|6041.69|11
1739438240000|2025-02-13 09:17:20|6042.14|6041.44|6042.39|6041.69|6042.39|6041.69|6042.14|6041.44|20
1739438250000|2025-02-13 09:17:30|6042.64|6041.94|6042.39|6041.69|6042.89|6042.19|6042.39|6041.69|81
1739438260000|2025-02-13 09:17:40|6042.51|6041.81|6042.64|6041.94|6042.64|6041.94|6042.39|6041.69|25
1739438270000|2025-02-13 09:17:50|6042.51|6041.81|6043.64|6042.94|6043.64|6042.94|6042.51|6041.81|119
1739438280000|2025-02-13 09:18:00|6043.51|6042.81|6043.39|6042.69|6043.64|6042.94|6043.39|6042.69|93
1739438290000|2025-02-13 09:18:10|6043.64|6042.94|6043.39|6042.69|6043.64|6042.94|6043.14|6042.44|50
1739438300000|2025-02-13 09:18:20|6043.26|6042.56|6043.39|6042.69|6043.39|6042.69|6043.26|6042.56|20
1739438310000|2025-02-13 09:18:30|6043.26|6042.56|6042.76|6042.06|6043.39|6042.69|6042.64|6041.94|38
1739438320000|2025-02-13 09:18:40|6042.89|6042.19|6043.14|6042.44|6043.39|6042.69|6042.89|6042.19|33
1739438330000|2025-02-13 09:18:50|6043.26|6042.56|6043.39|6042.69|6043.39|6042.69|6043.26|6042.56|37
1739438340000|2025-02-13 09:19:00|6043.51|6042.81|6043.89|6043.19|6043.89|6043.19|6043.26|6042.56|63
1739438350000|2025-02-13 09:19:10|6043.64|6042.94|6043.39|6042.69|6043.64|6042.94|6043.39|6042.69|18
1739438360000|2025-02-13 09:19:20|6043.51|6042.81|6043.39|6042.69|6043.64|6042.94|6043.39|6042.69|6
1739438370000|2025-02-13 09:19:30|6043.89|6043.19|6043.89|6043.19|6044.01|6043.31|6043.89|6043.19|80
1739438380000|2025-02-13 09:19:40|6044.14|6043.44|6044.26|6043.56|6044.39|6043.69|6044.14|6043.44|75
1739438390000|2025-02-13 09:19:50|6044.39|6043.69|6045.39|6044.69|6045.64|6044.94|6044.14|6043.44|566
1739438400000|2025-02-13 09:20:00|6045.14|6044.44|6044.39|6043.69|6045.14|6044.44|6044.39|6043.69|64
1739438410000|2025-02-13 09:20:10|6044.51|6043.81|6044.39|6043.69|6044.51|6043.81|6044.39|6043.69|26
1739438420000|2025-02-13 09:20:20|6044.64|6043.94|6044.64|6043.94|6044.76|6044.06|6044.64|6043.94|21
1739438430000|2025-02-13 09:20:30|6044.51|6043.81|6044.64|6043.94|6044.64|6043.94|6044.51|6043.81|18
1739438440000|2025-02-13 09:20:40|6044.51|6043.81|6045.39|6044.69|6045.64|6044.94|6044.51|6043.81|48
1739438450000|2025-02-13 09:20:50|||||||||16
1739438460000|2025-02-13 09:21:00|6045.26|6044.56|6044.64|6043.94|6045.26|6044.56|6044.64|6043.94|39
1739438470000|2025-02-13 09:21:10|6045.14|6044.44|6044.89|6044.19|6045.14|6044.44|6044.89|6044.19|67
1739438480000|2025-02-13 09:21:20|6044.76|6044.06|6044.39|6043.69|6044.76|6044.06|6044.39|6043.69|15
1739438490000|2025-02-13 09:21:30|6044.14|6043.44|6044.39|6043.69|6044.51|6043.81|6044.14|6043.44|41
1739438500000|2025-02-13 09:21:40|||||||||22
1739438510000|2025-02-13 09:21:50|6044.51|6043.81|6044.51|6043.81|6044.64|6043.94|6044.14|6043.44|37
1739438520000|2025-02-13 09:22:00|6044.39|6043.69|6044.89|6044.19|6045.14|6044.44|6044.14|6043.44|75
1739438530000|2025-02-13 09:22:10|6044.76|6044.06|6044.89|6044.19|6045.01|6044.31|6044.76|6044.06|24
1739438540000|2025-02-13 09:22:20|6044.64|6043.94|6044.89|6044.19|6044.89|6044.19|6044.64|6043.94|11
1739438550000|2025-02-13 09:22:30|6044.76|6044.06|6044.76|6044.06|6044.89|6044.19|6044.76|6044.06|7
1739438560000|2025-02-13 09:22:40|6044.64|6043.94|6044.64|6043.94|6044.76|6044.06|6044.64|6043.94|8
1739438570000|2025-02-13 09:22:50|6044.76|6044.06|6044.64|6043.94|6044.89|6044.19|6044.64|6043.94|16
1739438580000|2025-02-13 09:23:00|6044.76|6044.06|6044.64|6043.94|6044.89|6044.19|6044.64|6043.94|18
1739438590000|2025-02-13 09:23:10|6045.14|6044.44|6045.64|6044.94|6045.64|6044.94|6044.89|6044.19|31
1739438600000|2025-02-13 09:23:20|6045.39|6044.69|6045.39|6044.69|6045.39|6044.69|6045.39|6044.69|49
1739438610000|2025-02-13 09:23:30|6045.14|6044.44|6045.64|6044.94|6045.64|6044.94|6045.14|6044.44|30
1739438630000|2025-02-13 09:23:50|6045.89|6045.19|6045.39|6044.69|6045.89|6045.19|6045.14|6044.44|56
1739438640000|2025-02-13 09:24:00|6045.26|6044.56|6045.39|6044.69|6045.39|6044.69|6045.14|6044.44|16
1739438650000|2025-02-13 09:24:10|6045.51|6044.81|6045.39|6044.69|6045.64|6044.94|6045.39|6044.69|21
1739438660000|2025-02-13 09:24:20|6045.64|6044.94|6046.14|6045.44|6046.14|6045.44|6045.51|6044.81|40
1739438670000|2025-02-13 09:24:30|6046.39|6045.69|6045.89|6045.19|6046.39|6045.69|6045.89|6045.19|42
1739438680000|2025-02-13 09:24:40|6046.01|6045.31|6045.89|6045.19|6046.26|6045.56|6045.89|6045.19|20
1739438690000|2025-02-13 09:24:50|||||||||3
1739438700000|2025-02-13 09:25:00|6046.14|6045.44|6046.14|6045.44|6046.14|6045.44|6045.89|6045.19|34
1739438710000|2025-02-13 09:25:10|6046.39|6045.69|6046.01|6045.31|6046.39|6045.69|6045.89|6045.19|33
1739438720000|2025-02-13 09:25:20|6045.89|6045.19|6046.39|6045.69|6046.39|6045.69|6045.89|6045.19|24
1739438730000|2025-02-13 09:25:30|6046.26|6045.56|6046.14|6045.44|6046.39|6045.69|6045.89|6045.19|36
1739438740000|2025-02-13 09:25:40|6046.01|6045.31|6046.89|6046.19|6046.89|6046.19|6046.01|6045.31|45
1739438750000|2025-02-13 09:25:50|6047.39|6046.69|6047.01|6046.31|6047.39|6046.69|6046.89|6046.19|110
1739438760000|2025-02-13 09:26:00|6047.14|6046.44|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|7
1739438770000|2025-02-13 09:26:10|6047.26|6046.56|6047.39|6046.69|6047.39|6046.69|6047.14|6046.44|67
1739438780000|2025-02-13 09:26:20|6047.14|6046.44|6046.89|6046.19|6047.14|6046.44|6046.89|6046.19|26
1739438790000|2025-02-13 09:26:30|6047.01|6046.31|6046.89|6046.19|6047.01|6046.31|6046.89|6046.19|14
1739438800000|2025-02-13 09:26:40|6047.01|6046.31|6046.89|6046.19|6047.14|6046.44|6046.89|6046.19|24
1739438810000|2025-02-13 09:26:50|6046.76|6046.06|6046.89|6046.19|6046.89|6046.19|6046.76|6046.06|7
1739438820000|2025-02-13 09:27:00|6047.01|6046.31|6047.39|6046.69|6047.39|6046.69|6046.89|6046.19|29
1739438830000|2025-02-13 09:27:10|6047.14|6046.44|6047.26|6046.56|6047.39|6046.69|6047.14|6046.44|27
1739438840000|2025-02-13 09:27:20|6047.14|6046.44|6046.89|6046.19|6047.39|6046.69|6046.89|6046.19|27
1739438850000|2025-02-13 09:27:30|6047.01|6046.31|6047.01|6046.31|6047.14|6046.44|6046.89|6046.19|17
1739438860000|2025-02-13 09:27:40|6046.89|6046.19|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|15
1739438870000|2025-02-13 09:27:50|6047.01|6046.31|6046.89|6046.19|6047.14|6046.44|6046.89|6046.19|14
1739438880000|2025-02-13 09:28:00|6047.26|6046.56|6047.39|6046.69|6047.39|6046.69|6047.26|6046.56|14
1739438890000|2025-02-13 09:28:10|6047.26|6046.56|6047.14|6046.44|6047.39|6046.69|6047.14|6046.44|8
1739438900000|2025-02-13 09:28:20|||||||||13
1739438910000|2025-02-13 09:28:30|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|6046.64|6045.94|13
1739438920000|2025-02-13 09:28:40|6047.14|6046.44|6047.01|6046.31|6047.26|6046.56|6047.01|6046.31|9
1739438930000|2025-02-13 09:28:50|6047.14|6046.44|6047.14|6046.44|6047.14|6046.44|6047.14|6046.44|4
1739438940000|2025-02-13 09:29:00|6047.26|6046.56|6047.39|6046.69|6047.39|6046.69|6047.14|6046.44|12
1739438950000|2025-02-13 09:29:10|6047.64|6046.94|6048.14|6047.44|6048.39|6047.69|6047.64|6046.94|113
1739438960000|2025-02-13 09:29:20|6048.39|6047.69|6048.14|6047.44|6048.39|6047.69|6048.14|6047.44|20
1739438970000|2025-02-13 09:29:30|6048.26|6047.56|6048.14|6047.44|6048.39|6047.69|6048.14|6047.44|21
1739438980000|2025-02-13 09:29:40|6048.39|6047.69|6047.89|6047.19|6048.39|6047.69|6047.64|6046.94|84
1739438990000|2025-02-13 09:29:50|6047.76|6047.06|6047.14|6046.44|6047.89|6047.19|6047.14|6046.44|40
1739439000000|2025-02-13 09:30:00|6047.39|6046.69|6046.89|6046.19|6047.39|6046.69|6046.89|6046.19|54
1739439010000|2025-02-13 09:30:10|6047.14|6046.44|6047.14|6046.44|6047.39|6046.69|6046.89|6046.19|73
1739439020000|2025-02-13 09:30:20|6046.89|6046.19|6047.01|6046.31|6047.14|6046.44|6046.89|6046.19|37
1739439030000|2025-02-13 09:30:30|6047.14|6046.44|6046.64|6045.94|6047.14|6046.44|6046.64|6045.94|9
1739439040000|2025-02-13 09:30:40|6046.39|6045.69|6046.64|6045.94|6046.64|6045.94|6046.39|6045.69|70
1739439050000|2025-02-13 09:30:50|6046.51|6045.81|6046.64|6045.94|6046.64|6045.94|6046.39|6045.69|32
1739439060000|2025-02-13 09:31:00|6046.89|6046.19|6047.14|6046.44|6047.14|6046.44|6046.64|6045.94|35
1739439070000|2025-02-13 09:31:10|6046.89|6046.19|6046.64|6045.94|6046.89|6046.19|6046.64|6045.94|16
1739439080000|2025-02-13 09:31:20|6046.39|6045.69|6046.39|6045.69|6046.39|6045.69|6046.39|6045.69|11
1739439090000|2025-02-13 09:31:30|6046.64|6045.94|6046.89|6046.19|6047.14|6046.44|6046.64|6045.94|55
1739439100000|2025-02-13 09:31:40|6047.14|6046.44|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|22
1739439110000|2025-02-13 09:31:50|||||||||1
1739439120000|2025-02-13 09:32:00|6047.01|6046.31|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|18
1739439130000|2025-02-13 09:32:10|6047.39|6046.69|6046.64|6045.94|6047.64|6046.94|6046.64|6045.94|86
1739439140000|2025-02-13 09:32:20|6046.89|6046.19|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|90
1739439150000|2025-02-13 09:32:30|6047.51|6046.81|6047.89|6047.19|6047.89|6047.19|6047.39|6046.69|31
1739439160000|2025-02-13 09:32:40|6048.01|6047.31|6048.14|6047.44|6048.39|6047.69|6048.01|6047.31|37
1739439170000|2025-02-13 09:32:50|6048.01|6047.31|6047.64|6046.94|6048.01|6047.31|6047.64|6046.94|19
1739439180000|2025-02-13 09:33:00|6047.89|6047.19|6047.51|6046.81|6047.89|6047.19|6047.51|6046.81|16
1739439190000|2025-02-13 09:33:10|6047.64|6046.94|6047.64|6046.94|6047.76|6047.06|6047.64|6046.94|1
1739439200000|2025-02-13 09:33:20|6047.76|6047.06|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|13
1739439210000|2025-02-13 09:33:30|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|24
1739439220000|2025-02-13 09:33:40|6047.51|6046.81|6047.64|6046.94|6047.64|6046.94|6047.39|6046.69|28
1739439230000|2025-02-13 09:33:50|6047.76|6047.06|6047.89|6047.19|6047.89|6047.19|6047.76|6047.06|1
1739439240000|2025-02-13 09:34:00|6047.76|6047.06|6047.76|6047.06|6047.89|6047.19|6047.51|6046.81|13
1739439250000|2025-02-13 09:34:10|6047.89|6047.19|6047.64|6046.94|6047.89|6047.19|6047.64|6046.94|27
1739439260000|2025-02-13 09:34:20|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|22
1739439270000|2025-02-13 09:34:30|6047.76|6047.06|6047.89|6047.19|6047.89|6047.19|6047.76|6047.06|7
1739439280000|2025-02-13 09:34:40|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|4
1739439290000|2025-02-13 09:34:50|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|19
1739439300000|2025-02-13 09:35:00|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|21
1739439310000|2025-02-13 09:35:10|6047.39|6046.69|6047.64|6046.94|6047.64|6046.94|6047.39|6046.69|16
1739439320000|2025-02-13 09:35:20|6047.89|6047.19|6047.76|6047.06|6047.89|6047.19|6047.76|6047.06|7
1739439330000|2025-02-13 09:35:30|6047.89|6047.19|6047.64|6046.94|6047.89|6047.19|6047.64|6046.94|0
1739439340000|2025-02-13 09:35:40|6047.51|6046.81|6047.64|6046.94|6047.64|6046.94|6047.51|6046.81|13
1739439350000|2025-02-13 09:35:50|6047.89|6047.19|6047.39|6046.69|6047.89|6047.19|6047.39|6046.69|92
1739439360000|2025-02-13 09:36:00|6047.64|6046.94|6047.39|6046.69|6047.89|6047.19|6047.39|6046.69|41
1739439370000|2025-02-13 09:36:10|||||||||1
1739439380000|2025-02-13 09:36:20|6047.51|6046.81|6047.39|6046.69|6047.64|6046.94|6047.39|6046.69|83
1739439390000|2025-02-13 09:36:30|6047.51|6046.81|6047.51|6046.81|6047.51|6046.81|6047.51|6046.81|6
1739439400000|2025-02-13 09:36:40|6047.64|6046.94|6046.64|6045.94|6047.64|6046.94|6046.64|6045.94|112
1739439410000|2025-02-13 09:36:50|6046.39|6045.69|6046.64|6045.94|6046.76|6046.06|6046.39|6045.69|148
1739439420000|2025-02-13 09:37:00|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|6046.76|6046.06|40
1739439430000|2025-02-13 09:37:10|6047.14|6046.44|6047.39|6046.69|6047.39|6046.69|6047.14|6046.44|118
1739439440000|2025-02-13 09:37:20|6047.51|6046.81|6047.64|6046.94|6047.64|6046.94|6047.51|6046.81|12
1739439450000|2025-02-13 09:37:30|6047.51|6046.81|6047.14|6046.44|6047.51|6046.81|6047.14|6046.44|22
1739439460000|2025-02-13 09:37:40|6047.39|6046.69|6047.39|6046.69|6047.39|6046.69|6047.14|6046.44|20
1739439470000|2025-02-13 09:37:50|6047.26|6046.56|6047.39|6046.69|6047.51|6046.81|6047.26|6046.56|26
1739439490000|2025-02-13 09:38:10|6047.64|6046.94|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|12
1739439500000|2025-02-13 09:38:20|6048.14|6047.44|6048.14|6047.44|6048.14|6047.44|6048.01|6047.31|19
1739439510000|2025-02-13 09:38:30|6048.39|6047.69|6048.64|6047.94|6048.64|6047.94|6048.39|6047.69|22
1739439520000|2025-02-13 09:38:40|6048.39|6047.69|6048.39|6047.69|6048.64|6047.94|6048.39|6047.69|30
1739439530000|2025-02-13 09:38:50|||||||||1
1739439540000|2025-02-13 09:39:00|||||||||1
1739439550000|2025-02-13 09:39:10|6048.64|6047.94|6048.39|6047.69|6048.64|6047.94|6048.39|6047.69|48
1739439560000|2025-02-13 09:39:20|6048.51|6047.81|6048.64|6047.94|6048.64|6047.94|6048.39|6047.69|18
1739439570000|2025-02-13 09:39:30|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|14
1739439580000|2025-02-13 09:39:40|||||||||28
1739439590000|2025-02-13 09:39:50|6048.26|6047.56|6048.14|6047.44|6048.39|6047.69|6047.89|6047.19|22
1739439600000|2025-02-13 09:40:00|6048.01|6047.31|6048.14|6047.44|6048.14|6047.44|6047.89|6047.19|6
1739439610000|2025-02-13 09:40:10|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.26|6047.56|20
1739439630000|2025-02-13 09:40:30|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|11
1739439640000|2025-02-13 09:40:40|6048.89|6048.19|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|51
1739439650000|2025-02-13 09:40:50|6048.39|6047.69|6048.39|6047.69|6048.64|6047.94|6048.39|6047.69|86
1739439660000|2025-02-13 09:41:00|6048.26|6047.56|6048.64|6047.94|6048.64|6047.94|6048.26|6047.56|81
1739439670000|2025-02-13 09:41:10|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|17
1739439680000|2025-02-13 09:41:20|6048.76|6048.06|6048.76|6048.06|6048.76|6048.06|6048.76|6048.06|33
1739439690000|2025-02-13 09:41:30|6048.89|6048.19|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|168
1739439700000|2025-02-13 09:41:40|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.76|6048.06|63
1739439710000|2025-02-13 09:41:50|6048.64|6047.94|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|26
1739439720000|2025-02-13 09:42:00|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.76|6048.06|37
1739439730000|2025-02-13 09:42:10|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|180
1739439740000|2025-02-13 09:42:20|6049.89|6049.19|6050.14|6049.44|6050.26|6049.56|6049.89|6049.19|29
1739439750000|2025-02-13 09:42:30|6050.26|6049.56|6049.89|6049.19|6050.26|6049.56|6049.89|6049.19|32
1739439760000|2025-02-13 09:42:40|||||||||2
1739439770000|2025-02-13 09:42:50|6049.64|6048.94|6049.89|6049.19|6050.01|6049.31|6049.64|6048.94|42
1739439780000|2025-02-13 09:43:00|6050.01|6049.31|6050.51|6049.81|6050.64|6049.94|6050.01|6049.31|122
1739439790000|2025-02-13 09:43:10|6050.39|6049.69|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|6
1739439800000|2025-02-13 09:43:20|6050.51|6049.81|6050.39|6049.69|6050.51|6049.81|6050.39|6049.69|19
1739439810000|2025-02-13 09:43:30|6050.51|6049.81|6050.39|6049.69|6050.51|6049.81|6050.39|6049.69|17
1739439820000|2025-02-13 09:43:40|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|16
1739439830000|2025-02-13 09:43:50|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|16
1739439840000|2025-02-13 09:44:00|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|27
1739439850000|2025-02-13 09:44:10|6049.89|6049.19|6050.01|6049.31|6050.14|6049.44|6049.89|6049.19|48
1739439860000|2025-02-13 09:44:20|6049.89|6049.19|6049.64|6048.94|6049.89|6049.19|6049.39|6048.69|63
1739439870000|2025-02-13 09:44:30|6049.39|6048.69|6049.39|6048.69|6049.51|6048.81|6049.14|6048.44|118
1739439880000|2025-02-13 09:44:40|||||||||7
1739439890000|2025-02-13 09:44:50|6049.14|6048.44|6048.64|6047.94|6049.14|6048.44|6048.64|6047.94|130
1739439900000|2025-02-13 09:45:00|6048.39|6047.69|6048.39|6047.69|6048.51|6047.81|6048.39|6047.69|34
1739439910000|2025-02-13 09:45:10|6048.26|6047.56|6047.76|6047.06|6048.51|6047.81|6047.64|6046.94|97
1739439920000|2025-02-13 09:45:20|6047.89|6047.19|6047.89|6047.19|6048.01|6047.31|6047.89|6047.19|24
1739439930000|2025-02-13 09:45:30|6048.14|6047.44|6048.64|6047.94|6048.64|6047.94|6048.14|6047.44|57
1739439940000|2025-02-13 09:45:40|6048.76|6048.06|6049.14|6048.44|6049.14|6048.44|6048.76|6048.06|24
1739439950000|2025-02-13 09:45:50|6049.39|6048.69|6049.76|6049.06|6049.89|6049.19|6049.39|6048.69|36
1739439960000|2025-02-13 09:46:00|6049.64|6048.94|6049.89|6049.19|6049.89|6049.19|6049.39|6048.69|127
1739439970000|2025-02-13 09:46:10|||||||||8
1739439980000|2025-02-13 09:46:20|6049.64|6048.94|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|37
1739439990000|2025-02-13 09:46:30|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|125
1739440000000|2025-02-13 09:46:40|6049.51|6048.81|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|50
1739440010000|2025-02-13 09:46:50|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6
1739440020000|2025-02-13 09:47:00|6049.64|6048.94|6049.51|6048.81|6049.64|6048.94|6049.51|6048.81|35
1739440030000|2025-02-13 09:47:10|6049.39|6048.69|6049.14|6048.44|6049.39|6048.69|6049.14|6048.44|25
1739440040000|2025-02-13 09:47:20|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|28
1739440050000|2025-02-13 09:47:30|6049.51|6048.81|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|82
1739440060000|2025-02-13 09:47:40|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|35
1739440070000|2025-02-13 09:47:50|6050.39|6049.69|6050.64|6049.94|6050.64|6049.94|6050.14|6049.44|110
1739440080000|2025-02-13 09:48:00|6050.76|6050.06|6050.64|6049.94|6050.76|6050.06|6050.64|6049.94|8
1739440090000|2025-02-13 09:48:10|||||||||5
1739440100000|2025-02-13 09:48:20|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|114
1739440110000|2025-02-13 09:48:30|6050.14|6049.44|6050.01|6049.31|6050.39|6049.69|6050.01|6049.31|181
1739440120000|2025-02-13 09:48:40|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|43
1739440130000|2025-02-13 09:48:50|6050.26|6049.56|6050.14|6049.44|6050.39|6049.69|6050.01|6049.31|29
1739440140000|2025-02-13 09:49:00|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|21
1739440150000|2025-02-13 09:49:10|||||||||6
1739440160000|2025-02-13 09:49:20|6050.64|6049.94|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|39
1739440170000|2025-02-13 09:49:30|6050.89|6050.19|6050.64|6049.94|6050.89|6050.19|6050.64|6049.94|89
1739440180000|2025-02-13 09:49:40|6050.39|6049.69|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|23
1739440190000|2025-02-13 09:49:50|6050.51|6049.81|6050.39|6049.69|6050.64|6049.94|6050.39|6049.69|17
1739440200000|2025-02-13 09:50:00|6050.14|6049.44|6050.26|6049.56|6050.39|6049.69|6050.14|6049.44|27
1739440210000|2025-02-13 09:50:10|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.14|6049.44|32
1739440220000|2025-02-13 09:50:20|6050.26|6049.56|6049.89|6049.19|6050.39|6049.69|6049.89|6049.19|34
1739440230000|2025-02-13 09:50:30|6050.01|6049.31|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|8
1739440240000|2025-02-13 09:50:40|6050.39|6049.69|6050.51|6049.81|6050.51|6049.81|6050.39|6049.69|27
1739440250000|2025-02-13 09:50:50|6050.64|6049.94|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|11
1739440260000|2025-02-13 09:51:00|6050.76|6050.06|6050.39|6049.69|6050.76|6050.06|6050.39|6049.69|30
1739440270000|2025-02-13 09:51:10|6050.64|6049.94|6049.64|6048.94|6050.64|6049.94|6049.64|6048.94|33
1739440280000|2025-02-13 09:51:20|6049.51|6048.81|6049.89|6049.19|6049.89|6049.19|6049.51|6048.81|19
1739440290000|2025-02-13 09:51:30|6049.76|6049.06|6050.39|6049.69|6050.39|6049.69|6049.76|6049.06|48
1739440300000|2025-02-13 09:51:40|6050.64|6049.94|6050.51|6049.81|6050.64|6049.94|6050.51|6049.81|62
1739440310000|2025-02-13 09:51:50|6050.39|6049.69|6050.39|6049.69|6050.51|6049.81|6050.39|6049.69|16
1739440320000|2025-02-13 09:52:00|6050.26|6049.56|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|27
1739440330000|2025-02-13 09:52:10|||||||||1
1739440340000|2025-02-13 09:52:20|||||||||4
1739440350000|2025-02-13 09:52:30|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|9
1739440360000|2025-02-13 09:52:40|6050.64|6049.94|6050.39|6049.69|6050.64|6049.94|6050.39|6049.69|11
1739440370000|2025-02-13 09:52:50|6050.14|6049.44|6050.39|6049.69|6050.39|6049.69|6050.14|6049.44|23
1739440380000|2025-02-13 09:53:00|6050.64|6049.94|6050.64|6049.94|6050.64|6049.94|6050.64|6049.94|10
1739440390000|2025-02-13 09:53:10|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|8
1739440400000|2025-02-13 09:53:20|6050.14|6049.44|6050.14|6049.44|6050.26|6049.56|6050.14|6049.44|39
1739440410000|2025-02-13 09:53:30|6049.89|6049.19|6049.89|6049.19|6050.26|6049.56|6049.89|6049.19|33
1739440420000|2025-02-13 09:53:40|6049.76|6049.06|6049.39|6048.69|6049.76|6049.06|6049.39|6048.69|17
1739440430000|2025-02-13 09:53:50|6049.64|6048.94|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|4
1739440440000|2025-02-13 09:54:00|6049.64|6048.94|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|22
1739440450000|2025-02-13 09:54:10|6049.64|6048.94|6049.89|6049.19|6050.14|6049.44|6049.64|6048.94|14
1739440460000|2025-02-13 09:54:20|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|8
1739440470000|2025-02-13 09:54:30|||||||||16
1739440480000|2025-02-13 09:54:40|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|18
1739440490000|2025-02-13 09:54:50|6050.14|6049.44|6050.14|6049.44|6050.26|6049.56|6050.14|6049.44|17
1739440500000|2025-02-13 09:55:00|6050.26|6049.56|6049.89|6049.19|6050.39|6049.69|6049.89|6049.19|184
1739440510000|2025-02-13 09:55:10|6049.64|6048.94|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|19
1739440520000|2025-02-13 09:55:20|6050.14|6049.44|6049.89|6049.19|6050.14|6049.44|6049.89|6049.19|28
1739440530000|2025-02-13 09:55:30|6050.14|6049.44|6049.64|6048.94|6050.14|6049.44|6049.64|6048.94|44
1739440540000|2025-02-13 09:55:40|6049.76|6049.06|6049.39|6048.69|6049.89|6049.19|6049.39|6048.69|73
1739440550000|2025-02-13 09:55:50|6049.26|6048.56|6049.39|6048.69|6049.39|6048.69|6049.26|6048.56|15
1739440560000|2025-02-13 09:56:00|6049.51|6048.81|6049.39|6048.69|6049.51|6048.81|6049.39|6048.69|75
1739440570000|2025-02-13 09:56:10|6049.64|6048.94|6049.89|6049.19|6050.14|6049.44|6049.64|6048.94|53
1739440580000|2025-02-13 09:56:20|||||||||11
1739440590000|2025-02-13 09:56:30|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|12
1739440600000|2025-02-13 09:56:40|6050.01|6049.31|6049.64|6048.94|6050.39|6049.69|6049.64|6048.94|208
1739440610000|2025-02-13 09:56:50|6049.89|6049.19|6049.64|6048.94|6049.89|6049.19|6049.64|6048.94|34
1739440620000|2025-02-13 09:57:00|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.14|6048.44|58
1739440630000|2025-02-13 09:57:10|6049.26|6048.56|6049.39|6048.69|6049.39|6048.69|6049.14|6048.44|31
1739440640000|2025-02-13 09:57:20|6049.64|6048.94|6049.64|6048.94|6049.76|6049.06|6049.64|6048.94|12
1739440650000|2025-02-13 09:57:30|6049.51|6048.81|6049.51|6048.81|6049.51|6048.81|6049.51|6048.81|8
1739440660000|2025-02-13 09:57:40|6049.64|6048.94|6049.64|6048.94|6049.89|6049.19|6049.64|6048.94|18
1739440670000|2025-02-13 09:57:50|6049.76|6049.06|6049.76|6049.06|6049.89|6049.19|6049.64|6048.94|9
1739440680000|2025-02-13 09:58:00|6049.64|6048.94|6049.64|6048.94|6049.76|6049.06|6049.39|6048.69|15
1739440690000|2025-02-13 09:58:10|6049.39|6048.69|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|19
1739440700000|2025-02-13 09:58:20|6049.26|6048.56|6049.39|6048.69|6049.39|6048.69|6049.26|6048.56|13
1739440710000|2025-02-13 09:58:30|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|38
1739440720000|2025-02-13 09:58:40|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|21
1739440730000|2025-02-13 09:58:50|6049.51|6048.81|6049.39|6048.69|6049.51|6048.81|6049.39|6048.69|5
1739440740000|2025-02-13 09:59:00|||||||||12
1739440750000|2025-02-13 09:59:10|6049.76|6049.06|6049.64|6048.94|6049.89|6049.19|6049.64|6048.94|13
1739440760000|2025-02-13 09:59:20|6049.76|6049.06|6050.14|6049.44|6050.14|6049.44|6049.76|6049.06|37
1739440770000|2025-02-13 09:59:30|6050.01|6049.31|6050.01|6049.31|6050.14|6049.44|6050.01|6049.31|34
1739440780000|2025-02-13 09:59:40|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|3
1739440790000|2025-02-13 09:59:50|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|7
1739440800000|2025-02-13 10:00:00|6050.14|6049.44|6050.64|6049.94|6050.64|6049.94|6050.14|6049.44|79
1739440810000|2025-02-13 10:00:10|6050.51|6049.81|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|17
1739440820000|2025-02-13 10:00:20|6050.39|6049.69|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|14
1739440830000|2025-02-13 10:00:30|6050.89|6050.19|6050.89|6050.19|6050.89|6050.19|6050.89|6050.19|32
1739440840000|2025-02-13 10:00:40|6050.76|6050.06|6050.64|6049.94|6050.76|6050.06|6050.64|6049.94|8
1739440850000|2025-02-13 10:00:50|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|35
1739440860000|2025-02-13 10:01:00|6050.51|6049.81|6050.64|6049.94|6050.64|6049.94|6050.51|6049.81|16
1739440870000|2025-02-13 10:01:10|6050.89|6050.19|6050.64|6049.94|6050.89|6050.19|6050.64|6049.94|24
1739440880000|2025-02-13 10:01:20|||||||||2
1739440890000|2025-02-13 10:01:30|6050.51|6049.81|6050.51|6049.81|6050.64|6049.94|6050.39|6049.69|9
1739440900000|2025-02-13 10:01:40|6050.64|6049.94|6050.39|6049.69|6050.64|6049.94|6050.39|6049.69|15
1739440910000|2025-02-13 10:01:50|||||||||2
1739440920000|2025-02-13 10:02:00|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|28
1739440930000|2025-02-13 10:02:10|6049.89|6049.19|6050.39|6049.69|6050.39|6049.69|6049.89|6049.19|64
1739440950000|2025-02-13 10:02:30|6050.14|6049.44|6050.39|6049.69|6050.39|6049.69|6050.14|6049.44|17
1739440960000|2025-02-13 10:02:40|6050.51|6049.81|6050.01|6049.31|6050.64|6049.94|6050.01|6049.31|44
1739440970000|2025-02-13 10:02:50|6050.14|6049.44|6050.01|6049.31|6050.14|6049.44|6049.89|6049.19|9
1739440980000|2025-02-13 10:03:00|6050.14|6049.44|6049.89|6049.19|6050.14|6049.44|6049.76|6049.06|16
1739440990000|2025-02-13 10:03:10|6050.01|6049.31|6050.14|6049.44|6050.14|6049.44|6050.01|6049.31|5
1739441000000|2025-02-13 10:03:20|6050.01|6049.31|6049.89|6049.19|6050.01|6049.31|6049.89|6049.19|20
1739441010000|2025-02-13 10:03:30|6050.14|6049.44|6050.64|6049.94|6050.64|6049.94|6050.14|6049.44|36
1739441020000|2025-02-13 10:03:40|6050.39|6049.69|6049.89|6049.19|6050.64|6049.94|6049.89|6049.19|53
1739441030000|2025-02-13 10:03:50|6050.01|6049.31|6050.01|6049.31|6050.14|6049.44|6050.01|6049.31|44
1739441040000|2025-02-13 10:04:00|6050.14|6049.44|6049.89|6049.19|6050.14|6049.44|6049.89|6049.19|26
1739441050000|2025-02-13 10:04:10|6050.01|6049.31|6050.14|6049.44|6050.26|6049.56|6049.89|6049.19|3
1739441060000|2025-02-13 10:04:20|6050.01|6049.31|6050.14|6049.44|6050.14|6049.44|6050.01|6049.31|6
1739441070000|2025-02-13 10:04:30|6050.01|6049.31|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|2
1739441080000|2025-02-13 10:04:40|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|9
1739441090000|2025-02-13 10:04:50|6050.01|6049.31|6049.64|6048.94|6050.01|6049.31|6049.64|6048.94|26
1739441100000|2025-02-13 10:05:00|6049.76|6049.06|6049.64|6048.94|6049.89|6049.19|6049.39|6048.69|65
1739441110000|2025-02-13 10:05:10|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|46
1739441120000|2025-02-13 10:05:20|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|15
1739441130000|2025-02-13 10:05:30|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|14
1739441140000|2025-02-13 10:05:40|6050.39|6049.69|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|26
1739441150000|2025-02-13 10:05:50|6050.26|6049.56|6049.64|6048.94|6050.26|6049.56|6049.64|6048.94|45
1739441160000|2025-02-13 10:06:00|6049.76|6049.06|6049.64|6048.94|6050.14|6049.44|6049.64|6048.94|74
1739441170000|2025-02-13 10:06:10|6049.39|6048.69|6048.14|6047.44|6049.39|6048.69|6047.64|6046.94|133
1739441180000|2025-02-13 10:06:20|6047.89|6047.19|6048.39|6047.69|6048.39|6047.69|6047.64|6046.94|79
1739441190000|2025-02-13 10:06:30|6048.26|6047.56|6047.89|6047.19|6048.26|6047.56|6047.64|6046.94|34
1739441200000|2025-02-13 10:06:40|6047.76|6047.06|6047.51|6046.81|6047.76|6047.06|6047.39|6046.69|33
1739441210000|2025-02-13 10:06:50|6047.39|6046.69|6046.76|6046.06|6047.64|6046.94|6046.64|6045.94|85
1739441220000|2025-02-13 10:07:00|6046.64|6045.94|6046.51|6045.81|6046.64|6045.94|6046.39|6045.69|69
1739441230000|2025-02-13 10:07:10|6046.64|6045.94|6046.89|6046.19|6046.89|6046.19|6046.64|6045.94|31
1739441240000|2025-02-13 10:07:20|6047.01|6046.31|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|29
1739441250000|2025-02-13 10:07:30|6047.26|6046.56|6047.39|6046.69|6047.39|6046.69|6047.14|6046.44|22
1739441260000|2025-02-13 10:07:40|6047.51|6046.81|6047.39|6046.69|6047.51|6046.81|6047.39|6046.69|6
1739441270000|2025-02-13 10:07:50|6047.64|6046.94|6047.76|6047.06|6047.76|6047.06|6047.64|6046.94|12
1739441280000|2025-02-13 10:08:00|6047.64|6046.94|6047.89|6047.19|6048.14|6047.44|6047.64|6046.94|18
1739441290000|2025-02-13 10:08:10|6048.01|6047.31|6048.39|6047.69|6048.39|6047.69|6048.01|6047.31|27
1739441300000|2025-02-13 10:08:20|6048.14|6047.44|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|13
1739441310000|2025-02-13 10:08:30|6048.64|6047.94|6048.39|6047.69|6048.64|6047.94|6048.39|6047.69|39
1739441320000|2025-02-13 10:08:40|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.39|6047.69|26
1739441330000|2025-02-13 10:08:50|6048.76|6048.06|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|11
1739441340000|2025-02-13 10:09:00|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.64|6047.94|14
1739441350000|2025-02-13 10:09:10|6049.01|6048.31|6048.64|6047.94|6049.01|6048.31|6048.64|6047.94|32
1739441360000|2025-02-13 10:09:20|6048.76|6048.06|6049.01|6048.31|6049.14|6048.44|6048.76|6048.06|24
1739441370000|2025-02-13 10:09:30|6048.89|6048.19|6049.14|6048.44|6049.26|6048.56|6048.89|6048.19|4
1739441380000|2025-02-13 10:09:40|||||||||2
1739441390000|2025-02-13 10:09:50|6049.39|6048.69|6049.14|6048.44|6049.51|6048.81|6049.14|6048.44|37
1739441400000|2025-02-13 10:10:00|6048.89|6048.19|6049.39|6048.69|6049.39|6048.69|6048.89|6048.19|35
1739441410000|2025-02-13 10:10:10|6049.51|6048.81|6050.14|6049.44|6050.14|6049.44|6049.51|6048.81|46
1739441420000|2025-02-13 10:10:20|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|17
1739441430000|2025-02-13 10:10:30|6050.14|6049.44|6049.89|6049.19|6050.14|6049.44|6049.89|6049.19|78
1739441440000|2025-02-13 10:10:40|6050.14|6049.44|6049.64|6048.94|6050.14|6049.44|6049.64|6048.94|29
1739441450000|2025-02-13 10:10:50|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|8
1739441470000|2025-02-13 10:11:10|6049.64|6048.94|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|22
1739441480000|2025-02-13 10:11:20|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|6049.51|6048.81|14
1739441490000|2025-02-13 10:11:30|6049.76|6049.06|6049.64|6048.94|6049.76|6049.06|6049.64|6048.94|8
1739441500000|2025-02-13 10:11:40|||||||||1
1739441510000|2025-02-13 10:11:50|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|19
1739441520000|2025-02-13 10:12:00|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|21
1739441530000|2025-02-13 10:12:10|6049.14|6048.44|6049.39|6048.69|6049.64|6048.94|6049.01|6048.31|19
1739441540000|2025-02-13 10:12:20|||||||||5
1739441550000|2025-02-13 10:12:30|6049.51|6048.81|6050.64|6049.94|6050.64|6049.94|6049.51|6048.81|43
1739441560000|2025-02-13 10:12:40|6050.89|6050.19|6050.89|6050.19|6050.89|6050.19|6050.89|6050.19|23
1739441570000|2025-02-13 10:12:50|6051.01|6050.31|6050.89|6050.19|6051.01|6050.31|6050.89|6050.19|28
1739441580000|2025-02-13 10:13:00|6051.14|6050.44|6050.89|6050.19|6051.14|6050.44|6050.64|6049.94|41
1739441590000|2025-02-13 10:13:10|6051.14|6050.44|6051.14|6050.44|6051.14|6050.44|6051.14|6050.44|16
1739441600000|2025-02-13 10:13:20|||||||||3
1739441610000|2025-02-13 10:13:30|6051.01|6050.31|6050.64|6049.94|6051.14|6050.44|6050.64|6049.94|27
1739441620000|2025-02-13 10:13:40|6050.89|6050.19|6050.26|6049.56|6050.89|6050.19|6050.26|6049.56|48
1739441630000|2025-02-13 10:13:50|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.14|6049.44|34
1739441640000|2025-02-13 10:14:00|6050.64|6049.94|6050.39|6049.69|6050.64|6049.94|6050.39|6049.69|55
1739441650000|2025-02-13 10:14:10|6050.64|6049.94|6050.89|6050.19|6050.89|6050.19|6050.64|6049.94|15
1739441660000|2025-02-13 10:14:20|||||||||11
1739441670000|2025-02-13 10:14:30|||||||||10
1739441680000|2025-02-13 10:14:40|||||||||1
1739441690000|2025-02-13 10:14:50|6051.14|6050.44|6050.39|6049.69|6051.14|6050.44|6050.39|6049.69|40
1739441700000|2025-02-13 10:15:00|6050.64|6049.94|6050.64|6049.94|6050.64|6049.94|6050.64|6049.94|27
1739441710000|2025-02-13 10:15:10|6050.51|6049.81|6050.39|6049.69|6050.51|6049.81|6050.39|6049.69|29
1739441720000|2025-02-13 10:15:20|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|8
1739441730000|2025-02-13 10:15:30|||||||||11
1739441740000|2025-02-13 10:15:40|6050.39|6049.69|6050.51|6049.81|6050.64|6049.94|6050.39|6049.69|17
1739441750000|2025-02-13 10:15:50|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.14|6049.44|13
1739441760000|2025-02-13 10:16:00|6050.64|6049.94|6050.39|6049.69|6050.64|6049.94|6050.14|6049.44|16
1739441770000|2025-02-13 10:16:10|6050.51|6049.81|6050.89|6050.19|6050.89|6050.19|6050.39|6049.69|14
1739441780000|2025-02-13 10:16:20|6051.01|6050.31|6051.01|6050.31|6051.01|6050.31|6050.89|6050.19|22
1739441790000|2025-02-13 10:16:30|6051.14|6050.44|6051.01|6050.31|6051.14|6050.44|6050.89|6050.19|13
1739441800000|2025-02-13 10:16:40|6050.89|6050.19|6050.64|6049.94|6050.89|6050.19|6050.64|6049.94|3
1739441810000|2025-02-13 10:16:50|6050.76|6050.06|6050.89|6050.19|6050.89|6050.19|6050.64|6049.94|3
1739441820000|2025-02-13 10:17:00|6051.01|6050.31|6050.89|6050.19|6051.14|6050.44|6050.89|6050.19|16
1739441830000|2025-02-13 10:17:10|6050.64|6049.94|6050.64|6049.94|6050.76|6050.06|6050.39|6049.69|17
1739441850000|2025-02-13 10:17:30|6050.39|6049.69|6050.39|6049.69|6050.64|6049.94|6050.39|6049.69|9
1739441860000|2025-02-13 10:17:40|6050.26|6049.56|6050.64|6049.94|6050.64|6049.94|6050.26|6049.56|12
1739441870000|2025-02-13 10:17:50|6050.51|6049.81|6050.39|6049.69|6050.64|6049.94|6050.39|6049.69|5
1739441880000|2025-02-13 10:18:00|6050.14|6049.44|6049.89|6049.19|6050.26|6049.56|6049.89|6049.19|114
1739441890000|2025-02-13 10:18:10|6050.01|6049.31|6050.01|6049.31|6050.14|6049.44|6050.01|6049.31|9
1739441900000|2025-02-13 10:18:20|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|6
1739441910000|2025-02-13 10:18:30|||||||||1
1739441920000|2025-02-13 10:18:40|||||||||7
1739441940000|2025-02-13 10:19:00|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|19
1739441950000|2025-02-13 10:19:10|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.76|6049.06|9
1739441960000|2025-02-13 10:19:20|6049.76|6049.06|6050.14|6049.44|6050.14|6049.44|6049.76|6049.06|9
1739441970000|2025-02-13 10:19:30|6050.39|6049.69|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|52
1739441980000|2025-02-13 10:19:40|6050.26|6049.56|6050.14|6049.44|6050.26|6049.56|6050.14|6049.44|15
1739441990000|2025-02-13 10:19:50|6050.26|6049.56|6049.64|6048.94|6050.26|6049.56|6049.64|6048.94|14
1739442000000|2025-02-13 10:20:00|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|17
1739442010000|2025-02-13 10:20:10|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|26
1739442020000|2025-02-13 10:20:20|6049.76|6049.06|6050.01|6049.31|6050.01|6049.31|6049.76|6049.06|9
1739442030000|2025-02-13 10:20:30|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|7
1739442040000|2025-02-13 10:20:40|6050.26|6049.56|6050.14|6049.44|6050.26|6049.56|6050.14|6049.44|0
1739442050000|2025-02-13 10:20:50|||||||||6
1739442060000|2025-02-13 10:21:00|6050.01|6049.31|6049.89|6049.19|6050.14|6049.44|6049.89|6049.19|5
1739442070000|2025-02-13 10:21:10|6049.64|6048.94|6049.76|6049.06|6049.89|6049.19|6049.64|6048.94|15
1739442080000|2025-02-13 10:21:20|6049.64|6048.94|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|25
1739442090000|2025-02-13 10:21:30|6049.76|6049.06|6049.76|6049.06|6049.76|6049.06|6049.76|6049.06|3
1739442100000|2025-02-13 10:21:40|6049.89|6049.19|6050.39|6049.69|6050.39|6049.69|6049.89|6049.19|8
1739442110000|2025-02-13 10:21:50|6050.51|6049.81|6050.64|6049.94|6050.64|6049.94|6050.51|6049.81|34
1739442120000|2025-02-13 10:22:00|6050.39|6049.69|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|9
1739442130000|2025-02-13 10:22:10|6050.01|6049.31|6049.89|6049.19|6050.01|6049.31|6049.89|6049.19|4
1739442140000|2025-02-13 10:22:20|6049.64|6048.94|6049.76|6049.06|6049.76|6049.06|6049.64|6048.94|16
1739442150000|2025-02-13 10:22:30|6049.64|6048.94|6049.76|6049.06|6049.89|6049.19|6049.64|6048.94|14
1739442160000|2025-02-13 10:22:40|6049.89|6049.19|6049.39|6048.69|6049.89|6049.19|6049.39|6048.69|44
1739442180000|2025-02-13 10:23:00|6049.64|6048.94|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|7
1739442190000|2025-02-13 10:23:10|6049.14|6048.44|6049.14|6048.44|6049.39|6048.69|6049.14|6048.44|59
1739442200000|2025-02-13 10:23:20|||||||||11
1739442210000|2025-02-13 10:23:30|||||||||7
1739442220000|2025-02-13 10:23:40|||||||||10
1739442230000|2025-02-13 10:23:50|6048.89|6048.19|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|50
1739442240000|2025-02-13 10:24:00|6048.89|6048.19|6049.39|6048.69|6049.39|6048.69|6048.89|6048.19|37
1739442250000|2025-02-13 10:24:10|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6
1739442260000|2025-02-13 10:24:20|6048.89|6048.19|6049.14|6048.44|6049.14|6048.44|6048.89|6048.19|17
1739442270000|2025-02-13 10:24:30|6049.26|6048.56|6049.26|6048.56|6049.39|6048.69|6049.14|6048.44|3
1739442280000|2025-02-13 10:24:40|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6049.01|6048.31|14
1739442290000|2025-02-13 10:24:50|6048.89|6048.19|6049.01|6048.31|6049.01|6048.31|6048.89|6048.19|10
1739442300000|2025-02-13 10:25:00|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6049.01|6048.31|0
1739442310000|2025-02-13 10:25:10|6049.26|6048.56|6048.64|6047.94|6049.26|6048.56|6048.64|6047.94|24
1739442320000|2025-02-13 10:25:20|6048.89|6048.19|6049.14|6048.44|6049.14|6048.44|6048.89|6048.19|37
1739442330000|2025-02-13 10:25:30|||||||||27
1739442350000|2025-02-13 10:25:50|||||||||42
1739442360000|2025-02-13 10:26:00|6048.64|6047.94|6048.89|6048.19|6048.89|6048.19|6048.64|6047.94|38
1739442370000|2025-02-13 10:26:10|||||||||5
1739442380000|2025-02-13 10:26:20|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6048.89|6048.19|24
1739442390000|2025-02-13 10:26:30|6049.01|6048.31|6048.89|6048.19|6049.01|6048.31|6048.89|6048.19|2
1739442400000|2025-02-13 10:26:40|6049.14|6048.44|6048.89|6048.19|6049.14|6048.44|6048.89|6048.19|20
1739442420000|2025-02-13 10:27:00|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|65
1739442430000|2025-02-13 10:27:10|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|6049.14|6048.44|8
1739442440000|2025-02-13 10:27:20|||||||||6
1739442450000|2025-02-13 10:27:30|||||||||9
1739442460000|2025-02-13 10:27:40|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6
1739442470000|2025-02-13 10:27:50|6049.14|6048.44|6048.89|6048.19|6049.14|6048.44|6048.89|6048.19|32
1739442480000|2025-02-13 10:28:00|6049.01|6048.31|6049.39|6048.69|6049.39|6048.69|6049.01|6048.31|7
1739442490000|2025-02-13 10:28:10|6049.26|6048.56|6049.14|6048.44|6049.39|6048.69|6049.14|6048.44|7
1739442500000|2025-02-13 10:28:20|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|11
1739442510000|2025-02-13 10:28:30|6049.01|6048.31|6049.14|6048.44|6049.14|6048.44|6049.01|6048.31|5
1739442520000|2025-02-13 10:28:40|6049.01|6048.31|6048.89|6048.19|6049.01|6048.31|6048.89|6048.19|9
1739442530000|2025-02-13 10:28:50|6049.01|6048.31|6048.89|6048.19|6049.01|6048.31|6048.76|6048.06|4
1739442540000|2025-02-13 10:29:00|6048.64|6047.94|6048.89|6048.19|6048.89|6048.19|6048.64|6047.94|10
1739442550000|2025-02-13 10:29:10|6049.14|6048.44|6048.89|6048.19|6049.14|6048.44|6048.89|6048.19|14
1739442570000|2025-02-13 10:29:30|6049.01|6048.31|6049.14|6048.44|6049.14|6048.44|6049.01|6048.31|11
1739442580000|2025-02-13 10:29:40|6049.01|6048.31|6049.14|6048.44|6049.39|6048.69|6049.01|6048.31|17
1739442590000|2025-02-13 10:29:50|6048.89|6048.19|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|23
1739442600000|2025-02-13 10:30:00|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.64|6047.94|22
1739442610000|2025-02-13 10:30:10|6049.14|6048.44|6049.14|6048.44|6049.51|6048.81|6049.14|6048.44|20
1739442620000|2025-02-13 10:30:20|6049.39|6048.69|6048.89|6048.19|6049.39|6048.69|6048.89|6048.19|18
1739442640000|2025-02-13 10:30:40|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|37
1739442660000|2025-02-13 10:31:00|6048.39|6047.69|6048.14|6047.44|6048.39|6047.69|6048.14|6047.44|27
1739442670000|2025-02-13 10:31:10|6048.26|6047.56|6048.64|6047.94|6048.64|6047.94|6048.26|6047.56|12
1739442680000|2025-02-13 10:31:20|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|27
1739442690000|2025-02-13 10:31:30|6048.26|6047.56|6048.14|6047.44|6048.26|6047.56|6048.14|6047.44|0
1739442700000|2025-02-13 10:31:40|||||||||13
1739442710000|2025-02-13 10:31:50|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|12
1739442720000|2025-02-13 10:32:00|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|18
1739442730000|2025-02-13 10:32:10|6048.51|6047.81|6048.39|6047.69|6048.51|6047.81|6048.39|6047.69|5
1739442740000|2025-02-13 10:32:20|6048.14|6047.44|6048.14|6047.44|6048.14|6047.44|6048.14|6047.44|13
1739442750000|2025-02-13 10:32:30|6048.01|6047.31|6047.89|6047.19|6048.01|6047.31|6047.76|6047.06|24
1739442760000|2025-02-13 10:32:40|6048.01|6047.31|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|17
1739442770000|2025-02-13 10:32:50|6048.14|6047.44|6047.89|6047.19|6048.14|6047.44|6047.64|6046.94|63
1739442780000|2025-02-13 10:33:00|6048.14|6047.44|6048.64|6047.94|6048.64|6047.94|6048.14|6047.44|40
1739442790000|2025-02-13 10:33:10|6048.39|6047.69|6048.26|6047.56|6048.39|6047.69|6048.26|6047.56|8
1739442800000|2025-02-13 10:33:20|6048.39|6047.69|6048.64|6047.94|6048.64|6047.94|6048.14|6047.44|20
1739442810000|2025-02-13 10:33:30|6048.76|6048.06|6048.76|6048.06|6048.89|6048.19|6048.76|6048.06|27
1739442820000|2025-02-13 10:33:40|6048.89|6048.19|6049.14|6048.44|6049.26|6048.56|6048.76|6048.06|84
1739442830000|2025-02-13 10:33:50|6049.26|6048.56|6049.39|6048.69|6049.39|6048.69|6049.26|6048.56|6
1739442840000|2025-02-13 10:34:00|6049.64|6048.94|6050.14|6049.44|6050.14|6049.44|6049.64|6048.94|40
1739442850000|2025-02-13 10:34:10|6050.01|6049.31|6050.01|6049.31|6050.14|6049.44|6050.01|6049.31|18
1739442860000|2025-02-13 10:34:20|6050.14|6049.44|6049.89|6049.19|6050.14|6049.44|6049.89|6049.19|0
1739442870000|2025-02-13 10:34:30|6050.14|6049.44|6050.39|6049.69|6050.64|6049.94|6050.14|6049.44|38
1739442880000|2025-02-13 10:34:40|6050.14|6049.44|6050.14|6049.44|6050.26|6049.56|6050.14|6049.44|14
1739442890000|2025-02-13 10:34:50|||||||||11
1739442900000|2025-02-13 10:35:00|6050.39|6049.69|6050.39|6049.69|6050.39|6049.69|6050.26|6049.56|13
1739442910000|2025-02-13 10:35:10|6050.64|6049.94|6050.89|6050.19|6050.89|6050.19|6050.64|6049.94|18
1739442920000|2025-02-13 10:35:20|6051.01|6050.31|6051.39|6050.69|6051.64|6050.94|6051.01|6050.31|44
1739442930000|2025-02-13 10:35:30|6051.64|6050.94|6052.14|6051.44|6052.14|6051.44|6051.64|6050.94|80
1739442940000|2025-02-13 10:35:40|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|29
1739442950000|2025-02-13 10:35:50|6052.14|6051.44|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|29
1739442960000|2025-02-13 10:36:00|6052.39|6051.69|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|39
1739442970000|2025-02-13 10:36:10|6051.89|6051.19|6051.89|6051.19|6052.01|6051.31|6051.89|6051.19|12
1739442980000|2025-02-13 10:36:20|6052.01|6051.31|6052.14|6051.44|6052.14|6051.44|6051.89|6051.19|13
1739442990000|2025-02-13 10:36:30|6052.26|6051.56|6052.14|6051.44|6052.26|6051.56|6051.89|6051.19|29
1739443000000|2025-02-13 10:36:40|6052.26|6051.56|6051.64|6050.94|6052.26|6051.56|6051.64|6050.94|84
1739443010000|2025-02-13 10:36:50|6051.76|6051.06|6052.14|6051.44|6052.14|6051.44|6051.76|6051.06|107
1739443020000|2025-02-13 10:37:00|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|15
1739443030000|2025-02-13 10:37:10|||||||||2
1739443040000|2025-02-13 10:37:20|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|6051.51|6050.81|30
1739443050000|2025-02-13 10:37:30|6051.51|6050.81|6051.64|6050.94|6051.64|6050.94|6051.51|6050.81|15
1739443060000|2025-02-13 10:37:40|6051.51|6050.81|6051.39|6050.69|6051.64|6050.94|6051.39|6050.69|11
1739443070000|2025-02-13 10:37:50|||||||||11
1739443080000|2025-02-13 10:38:00|6051.51|6050.81|6052.14|6051.44|6052.39|6051.69|6051.39|6050.69|89
1739443090000|2025-02-13 10:38:10|||||||||12
1739443100000|2025-02-13 10:38:20|6052.39|6051.69|6052.26|6051.56|6052.39|6051.69|6052.14|6051.44|54
1739443110000|2025-02-13 10:38:30|6052.39|6051.69|6052.26|6051.56|6052.39|6051.69|6052.14|6051.44|58
1739443120000|2025-02-13 10:38:40|6052.39|6051.69|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|15
1739443130000|2025-02-13 10:38:50|||||||||2
1739443140000|2025-02-13 10:39:00|6052.39|6051.69|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|31
1739443150000|2025-02-13 10:39:10|6052.26|6051.56|6052.26|6051.56|6052.26|6051.56|6052.14|6051.44|10
1739443160000|2025-02-13 10:39:20|6052.39|6051.69|6052.39|6051.69|6052.64|6051.94|6052.14|6051.44|44
1739443170000|2025-02-13 10:39:30|||||||||2
1739443190000|2025-02-13 10:39:50|6052.14|6051.44|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|11
1739443200000|2025-02-13 10:40:00|6052.64|6051.94|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|45
1739443210000|2025-02-13 10:40:10|||||||||14
1739443220000|2025-02-13 10:40:20|6052.26|6051.56|6052.26|6051.56|6052.39|6051.69|6052.14|6051.44|26
1739443230000|2025-02-13 10:40:30|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|4
1739443240000|2025-02-13 10:40:40|6052.64|6051.94|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|30
1739443250000|2025-02-13 10:40:50|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.64|6051.94|44
1739443260000|2025-02-13 10:41:00|6053.01|6052.31|6052.89|6052.19|6053.01|6052.31|6052.89|6052.19|38
1739443270000|2025-02-13 10:41:10|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|19
1739443280000|2025-02-13 10:41:20|||||||||2
1739443290000|2025-02-13 10:41:30|6053.01|6052.31|6053.01|6052.31|6053.01|6052.31|6053.01|6052.31|10
1739443300000|2025-02-13 10:41:40|6052.89|6052.19|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|6
1739443310000|2025-02-13 10:41:50|6053.01|6052.31|6052.76|6052.06|6053.14|6052.44|6052.76|6052.06|15
1739443320000|2025-02-13 10:42:00|6052.89|6052.19|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|7
1739443330000|2025-02-13 10:42:10|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|15
1739443350000|2025-02-13 10:42:30|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|12
1739443360000|2025-02-13 10:42:40|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|2
1739443370000|2025-02-13 10:42:50|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|17
1739443380000|2025-02-13 10:43:00|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.76|6052.06|4
1739443390000|2025-02-13 10:43:10|||||||||1
1739443400000|2025-02-13 10:43:20|||||||||4
1739443410000|2025-02-13 10:43:30|||||||||14
1739443420000|2025-02-13 10:43:40|||||||||12
1739443430000|2025-02-13 10:43:50|||||||||3
1739443440000|2025-02-13 10:44:00|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.64|6051.94|17
1739443450000|2025-02-13 10:44:10|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.64|6051.94|9
1739443460000|2025-02-13 10:44:20|||||||||2
1739443470000|2025-02-13 10:44:30|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|5
1739443480000|2025-02-13 10:44:40|6052.89|6052.19|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|53
1739443490000|2025-02-13 10:44:50|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6053.01|6052.31|20
1739443500000|2025-02-13 10:45:00|6053.26|6052.56|6052.89|6052.19|6053.26|6052.56|6052.89|6052.19|25
1739443510000|2025-02-13 10:45:10|6053.14|6052.44|6052.89|6052.19|6053.14|6052.44|6052.89|6052.19|17
1739443520000|2025-02-13 10:45:20|||||||||1
1739443530000|2025-02-13 10:45:30|6052.64|6051.94|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|16
1739443540000|2025-02-13 10:45:40|6052.64|6051.94|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|23
1739443550000|2025-02-13 10:45:50|||||||||8
1739443560000|2025-02-13 10:46:00|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|23
1739443570000|2025-02-13 10:46:10|6052.01|6051.31|6051.89|6051.19|6052.01|6051.31|6051.89|6051.19|22
1739443580000|2025-02-13 10:46:20|6051.76|6051.06|6051.89|6051.19|6051.89|6051.19|6051.76|6051.06|23
1739443590000|2025-02-13 10:46:30|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.01|6051.31|22
1739443600000|2025-02-13 10:46:40|6052.01|6051.31|6051.89|6051.19|6052.14|6051.44|6051.89|6051.19|13
1739443610000|2025-02-13 10:46:50|||||||||33
1739443620000|2025-02-13 10:47:00|6052.14|6051.44|6051.89|6051.19|6052.14|6051.44|6051.89|6051.19|17
1739443630000|2025-02-13 10:47:10|||||||||7
1739443640000|2025-02-13 10:47:20|6051.64|6050.94|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|48
1739443660000|2025-02-13 10:47:40|||||||||9
1739443670000|2025-02-13 10:47:50|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|18
1739443680000|2025-02-13 10:48:00|6051.76|6051.06|6051.89|6051.19|6052.14|6051.44|6051.76|6051.06|13
1739443710000|2025-02-13 10:48:30|||||||||3
1739443720000|2025-02-13 10:48:40|6051.76|6051.06|6051.64|6050.94|6051.76|6051.06|6051.64|6050.94|15
1739443730000|2025-02-13 10:48:50|6051.51|6050.81|6052.14|6051.44|6052.14|6051.44|6051.39|6050.69|46
1739443740000|2025-02-13 10:49:00|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|5
1739443750000|2025-02-13 10:49:10|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|18
1739443760000|2025-02-13 10:49:20|6052.39|6051.69|6052.39|6051.69|6052.51|6051.81|6052.39|6051.69|11
1739443770000|2025-02-13 10:49:30|||||||||1
1739443780000|2025-02-13 10:49:40|6052.64|6051.94|6052.51|6051.81|6052.64|6051.94|6052.39|6051.69|13
1739443790000|2025-02-13 10:49:50|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|0
1739443800000|2025-02-13 10:50:00|6052.26|6051.56|6051.89|6051.19|6052.39|6051.69|6051.89|6051.19|26
1739443820000|2025-02-13 10:50:20|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|7
1739443830000|2025-02-13 10:50:30|6052.26|6051.56|6052.26|6051.56|6052.39|6051.69|6052.14|6051.44|19
1739443840000|2025-02-13 10:50:40|6052.39|6051.69|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|9
1739443860000|2025-02-13 10:51:00|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|12
1739443870000|2025-02-13 10:51:10|6052.14|6051.44|6051.76|6051.06|6052.14|6051.44|6051.76|6051.06|29
1739443880000|2025-02-13 10:51:20|6051.64|6050.94|6051.89|6051.19|6051.89|6051.19|6051.64|6050.94|18
1739443900000|2025-02-13 10:51:40|||||||||2
1739443910000|2025-02-13 10:51:50|6051.64|6050.94|6051.89|6051.19|6051.89|6051.19|6051.64|6050.94|86
1739443920000|2025-02-13 10:52:00|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|14
1739443930000|2025-02-13 10:52:10|||||||||19
1739443940000|2025-02-13 10:52:20|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|7
1739443950000|2025-02-13 10:52:30|6051.76|6051.06|6051.76|6051.06|6051.76|6051.06|6051.76|6051.06|10
1739443960000|2025-02-13 10:52:40|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.76|6051.06|5
1739443970000|2025-02-13 10:52:50|6051.76|6051.06|6051.64|6050.94|6051.76|6051.06|6051.64|6050.94|8
1739443980000|2025-02-13 10:53:00|6051.39|6050.69|6051.64|6050.94|6051.64|6050.94|6051.39|6050.69|8
1739443990000|2025-02-13 10:53:10|6051.51|6050.81|6051.64|6050.94|6051.64|6050.94|6051.39|6050.69|14
1739444000000|2025-02-13 10:53:20|||||||||11
1739444010000|2025-02-13 10:53:30|6051.51|6050.81|6051.64|6050.94|6051.64|6050.94|6051.51|6050.81|5
1739444020000|2025-02-13 10:53:40|||||||||1
1739444030000|2025-02-13 10:53:50|6051.39|6050.69|6051.39|6050.69|6051.64|6050.94|6051.39|6050.69|30
1739444040000|2025-02-13 10:54:00|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|6051.51|6050.81|16
1739444050000|2025-02-13 10:54:10|6051.39|6050.69|6051.64|6050.94|6051.64|6050.94|6051.39|6050.69|11
1739444060000|2025-02-13 10:54:20|||||||||1
1739444070000|2025-02-13 10:54:30|||||||||11
1739444090000|2025-02-13 10:54:50|6051.39|6050.69|6051.89|6051.19|6051.89|6051.19|6051.39|6050.69|28
1739444100000|2025-02-13 10:55:00|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|10
1739444110000|2025-02-13 10:55:10|6051.89|6051.19|6052.39|6051.69|6052.39|6051.69|6051.89|6051.19|20
1739444120000|2025-02-13 10:55:20|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|2
1739444130000|2025-02-13 10:55:30|||||||||1
1739444140000|2025-02-13 10:55:40|6052.26|6051.56|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|38
1739444150000|2025-02-13 10:55:50|||||||||11
1739444160000|2025-02-13 10:56:00|||||||||1
1739444170000|2025-02-13 10:56:10|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|3
1739444180000|2025-02-13 10:56:20|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6
1739444190000|2025-02-13 10:56:30|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|26
1739444200000|2025-02-13 10:56:40|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|57
1739444210000|2025-02-13 10:56:50|6052.64|6051.94|6052.76|6052.06|6052.89|6052.19|6052.64|6051.94|262
1739444220000|2025-02-13 10:57:00|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.64|6051.94|53
1739444230000|2025-02-13 10:57:10|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.64|6051.94|84
1739444240000|2025-02-13 10:57:20|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.76|6052.06|14
1739444250000|2025-02-13 10:57:30|6052.64|6051.94|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|45
1739444260000|2025-02-13 10:57:40|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|11
1739444270000|2025-02-13 10:57:50|6052.14|6051.44|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|35
1739444280000|2025-02-13 10:58:00|6052.26|6051.56|6051.64|6050.94|6052.26|6051.56|6051.64|6050.94|20
1739444290000|2025-02-13 10:58:10|||||||||20
1739444300000|2025-02-13 10:58:20|6051.51|6050.81|6051.64|6050.94|6051.64|6050.94|6051.39|6050.69|18
1739444310000|2025-02-13 10:58:30|6051.76|6051.06|6051.76|6051.06|6051.76|6051.06|6051.76|6051.06|32
1739444320000|2025-02-13 10:58:40|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|0
1739444340000|2025-02-13 10:59:00|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|10
1739444350000|2025-02-13 10:59:10|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|29
1739444360000|2025-02-13 10:59:20|||||||||4
1739444370000|2025-02-13 10:59:30|6051.76|6051.06|6051.89|6051.19|6051.89|6051.19|6051.64|6050.94|24
1739444380000|2025-02-13 10:59:40|6051.76|6051.06|6051.89|6051.19|6051.89|6051.19|6051.76|6051.06|10
1739444390000|2025-02-13 10:59:50|||||||||8
1739444400000|2025-02-13 11:00:00|6051.76|6051.06|6052.14|6051.44|6052.39|6051.69|6051.64|6050.94|26
1739444410000|2025-02-13 11:00:10|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|8
1739444420000|2025-02-13 11:00:20|6052.14|6051.44|6051.64|6050.94|6052.14|6051.44|6051.39|6050.69|56
1739444430000|2025-02-13 11:00:30|6051.51|6050.81|6051.51|6050.81|6051.51|6050.81|6051.39|6050.69|8
1739444440000|2025-02-13 11:00:40|6051.39|6050.69|6051.14|6050.44|6051.51|6050.81|6051.14|6050.44|27
1739444450000|2025-02-13 11:00:50|6051.01|6050.31|6051.14|6050.44|6051.14|6050.44|6051.01|6050.31|8
1739444460000|2025-02-13 11:01:00|6051.01|6050.31|6051.14|6050.44|6051.14|6050.44|6051.01|6050.31|7
1739444470000|2025-02-13 11:01:10|6051.01|6050.31|6051.01|6050.31|6051.14|6050.44|6050.89|6050.19|23
1739444480000|2025-02-13 11:01:20|6051.14|6050.44|6051.14|6050.44|6051.14|6050.44|6051.01|6050.31|12
1739444490000|2025-02-13 11:01:30|||||||||15
1739444500000|2025-02-13 11:01:40|6051.01|6050.31|6050.89|6050.19|6051.14|6050.44|6050.89|6050.19|2
1739444510000|2025-02-13 11:01:50|6051.14|6050.44|6051.39|6050.69|6051.39|6050.69|6051.14|6050.44|30
1739444520000|2025-02-13 11:02:00|6051.26|6050.56|6051.64|6050.94|6051.64|6050.94|6051.26|6050.56|8
1739444530000|2025-02-13 11:02:10|6051.76|6051.06|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|20
1739444540000|2025-02-13 11:02:20|6051.89|6051.19|6051.76|6051.06|6051.89|6051.19|6051.64|6050.94|11
1739444550000|2025-02-13 11:02:30|6051.64|6050.94|6051.76|6051.06|6051.89|6051.19|6051.64|6050.94|29
1739444560000|2025-02-13 11:02:40|6051.89|6051.19|6052.14|6051.44|6052.14|6051.44|6051.89|6051.19|8
1739444570000|2025-02-13 11:02:50|6052.01|6051.31|6051.64|6050.94|6052.14|6051.44|6051.64|6050.94|12
1739444580000|2025-02-13 11:03:00|6051.39|6050.69|6051.51|6050.81|6051.89|6051.19|6051.39|6050.69|44
1739444590000|2025-02-13 11:03:10|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|7
1739444600000|2025-02-13 11:03:20|6051.76|6051.06|6051.64|6050.94|6051.76|6051.06|6051.64|6050.94|3
1739444610000|2025-02-13 11:03:30|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.39|6050.69|50
1739444620000|2025-02-13 11:03:40|6051.51|6050.81|6051.51|6050.81|6051.51|6050.81|6051.51|6050.81|1
1739444630000|2025-02-13 11:03:50|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|2
1739444640000|2025-02-13 11:04:00|6051.89|6051.19|6052.14|6051.44|6052.14|6051.44|6051.89|6051.19|43
1739444650000|2025-02-13 11:04:10|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|15
1739444660000|2025-02-13 11:04:20|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|8
1739444670000|2025-02-13 11:04:30|6051.76|6051.06|6051.89|6051.19|6051.89|6051.19|6051.64|6050.94|4
1739444680000|2025-02-13 11:04:40|6051.76|6051.06|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|14
1739444690000|2025-02-13 11:04:50|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|11
1739444700000|2025-02-13 11:05:00|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6
1739444710000|2025-02-13 11:05:10|6052.14|6051.44|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|23
1739444720000|2025-02-13 11:05:20|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|5
1739444730000|2025-02-13 11:05:30|6052.26|6051.56|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|19
1739444740000|2025-02-13 11:05:40|6052.26|6051.56|6052.39|6051.69|6052.39|6051.69|6052.26|6051.56|2
1739444750000|2025-02-13 11:05:50|||||||||2
1739444760000|2025-02-13 11:06:00|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6051.89|6051.19|43
1739444780000|2025-02-13 11:06:20|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|10
1739444790000|2025-02-13 11:06:30|6052.51|6051.81|6052.39|6051.69|6052.51|6051.81|6052.39|6051.69|13
1739444800000|2025-02-13 11:06:40|6052.51|6051.81|6052.39|6051.69|6052.64|6051.94|6052.39|6051.69|34
1739444810000|2025-02-13 11:06:50|||||||||4
1739444820000|2025-02-13 11:07:00|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|14
1739444830000|2025-02-13 11:07:10|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|25
1739444840000|2025-02-13 11:07:20|6052.01|6051.31|6051.89|6051.19|6052.01|6051.31|6051.89|6051.19|2
1739444850000|2025-02-13 11:07:30|||||||||12
1739444860000|2025-02-13 11:07:40|||||||||6
1739444870000|2025-02-13 11:07:50|||||||||1
1739444880000|2025-02-13 11:08:00|6052.14|6051.44|6051.89|6051.19|6052.14|6051.44|6051.89|6051.19|31
1739444890000|2025-02-13 11:08:10|6051.76|6051.06|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|14
1739444900000|2025-02-13 11:08:20|6051.76|6051.06|6051.64|6050.94|6051.76|6051.06|6051.64|6050.94|4
1739444910000|2025-02-13 11:08:30|6051.89|6051.19|6051.64|6050.94|6051.89|6051.19|6051.64|6050.94|18
1739444920000|2025-02-13 11:08:40|6051.89|6051.19|6051.89|6051.19|6052.14|6051.44|6051.76|6051.06|21
1739444930000|2025-02-13 11:08:50|6051.76|6051.06|6051.89|6051.19|6051.89|6051.19|6051.76|6051.06|11
1739444940000|2025-02-13 11:09:00|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|4
1739444950000|2025-02-13 11:09:10|6051.39|6050.69|6051.64|6050.94|6051.64|6050.94|6051.39|6050.69|21
1739444960000|2025-02-13 11:09:20|6051.51|6050.81|6051.39|6050.69|6051.51|6050.81|6051.14|6050.44|66
1739444970000|2025-02-13 11:09:30|6051.64|6050.94|6051.64|6050.94|6051.64|6050.94|6051.39|6050.69|6
1739444980000|2025-02-13 11:09:40|6051.76|6051.06|6051.89|6051.19|6051.89|6051.19|6051.64|6050.94|14
1739444990000|2025-02-13 11:09:50|6052.01|6051.31|6052.14|6051.44|6052.14|6051.44|6051.89|6051.19|7
1739445000000|2025-02-13 11:10:00|6052.01|6051.31|6052.14|6051.44|6052.14|6051.44|6052.01|6051.31|12
1739445010000|2025-02-13 11:10:10|||||||||12
1739445020000|2025-02-13 11:10:20|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.51|6051.81|16
1739445030000|2025-02-13 11:10:30|6052.39|6051.69|6052.39|6051.69|6052.51|6051.81|6052.39|6051.69|19
1739445040000|2025-02-13 11:10:40|6052.14|6051.44|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|30
1739445050000|2025-02-13 11:10:50|6052.26|6051.56|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|2
1739445060000|2025-02-13 11:11:00|6052.26|6051.56|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|8
1739445070000|2025-02-13 11:11:10|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6051.89|6051.19|6
1739445080000|2025-02-13 11:11:20|6051.64|6050.94|6051.89|6051.19|6051.89|6051.19|6051.64|6050.94|14
1739445090000|2025-02-13 11:11:30|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|10
1739445110000|2025-02-13 11:11:50|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|13
1739445120000|2025-02-13 11:12:00|6052.14|6051.44|6052.39|6051.69|6052.39|6051.69|6052.14|6051.44|21
1739445130000|2025-02-13 11:12:10|||||||||4
1739445140000|2025-02-13 11:12:20|||||||||24
1739445150000|2025-02-13 11:12:30|6052.51|6051.81|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|5
1739445160000|2025-02-13 11:12:40|||||||||3
1739445170000|2025-02-13 11:12:50|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|36
1739445180000|2025-02-13 11:13:00|||||||||8
1739445190000|2025-02-13 11:13:10|||||||||13
1739445200000|2025-02-13 11:13:20|||||||||15
1739445210000|2025-02-13 11:13:30|||||||||2
1739445220000|2025-02-13 11:13:40|||||||||20
1739445230000|2025-02-13 11:13:50|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|67
1739445240000|2025-02-13 11:14:00|6053.14|6052.44|6053.01|6052.31|6053.14|6052.44|6052.89|6052.19|92
1739445250000|2025-02-13 11:14:10|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|89
1739445260000|2025-02-13 11:14:20|6053.26|6052.56|6053.14|6052.44|6053.26|6052.56|6053.14|6052.44|10
1739445270000|2025-02-13 11:14:30|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|26
1739445280000|2025-02-13 11:14:40|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|18
1739445290000|2025-02-13 11:14:50|||||||||2
1739445300000|2025-02-13 11:15:00|6053.14|6052.44|6052.89|6052.19|6053.14|6052.44|6052.89|6052.19|31
1739445310000|2025-02-13 11:15:10|||||||||2
1739445320000|2025-02-13 11:15:20|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|34
1739445330000|2025-02-13 11:15:30|||||||||21
1739445350000|2025-02-13 11:15:50|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|23
1739445360000|2025-02-13 11:16:00|||||||||1
1739445370000|2025-02-13 11:16:10|6053.39|6052.69|6052.89|6052.19|6053.39|6052.69|6052.89|6052.19|66
1739445380000|2025-02-13 11:16:20|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|12
1739445390000|2025-02-13 11:16:30|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|4
1739445400000|2025-02-13 11:16:40|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.76|6052.06|29
1739445410000|2025-02-13 11:16:50|6052.64|6051.94|6052.89|6052.19|6052.89|6052.19|6052.64|6051.94|10
1739445420000|2025-02-13 11:17:00|6053.14|6052.44|6053.26|6052.56|6053.39|6052.69|6053.14|6052.44|72
1739445430000|2025-02-13 11:17:10|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|20
1739445440000|2025-02-13 11:17:20|||||||||13
1739445450000|2025-02-13 11:17:30|||||||||1
1739445460000|2025-02-13 11:17:40|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|28
1739445470000|2025-02-13 11:17:50|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|21
1739445480000|2025-02-13 11:18:00|||||||||9
1739445490000|2025-02-13 11:18:10|||||||||3
1739445500000|2025-02-13 11:18:20|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|20
1739445510000|2025-02-13 11:18:30|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|5
1739445520000|2025-02-13 11:18:40|||||||||13
1739445530000|2025-02-13 11:18:50|||||||||22
1739445540000|2025-02-13 11:19:00|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|3
1739445550000|2025-02-13 11:19:10|6054.14|6053.44|6054.64|6053.94|6054.64|6053.94|6054.14|6053.44|164
1739445560000|2025-02-13 11:19:20|6054.39|6053.69|6054.64|6053.94|6054.64|6053.94|6054.39|6053.69|23
1739445570000|2025-02-13 11:19:30|||||||||9
1739445580000|2025-02-13 11:19:40|||||||||10
1739445590000|2025-02-13 11:19:50|6054.39|6053.69|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|75
1739445600000|2025-02-13 11:20:00|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|10
1739445610000|2025-02-13 11:20:10|6054.89|6054.19|6055.14|6054.44|6055.14|6054.44|6054.89|6054.19|61
1739445620000|2025-02-13 11:20:20|6055.39|6054.69|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|53
1739445630000|2025-02-13 11:20:30|||||||||19
1739445640000|2025-02-13 11:20:40|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|143
1739445650000|2025-02-13 11:20:50|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|33
1739445660000|2025-02-13 11:21:00|6055.76|6055.06|6055.64|6054.94|6055.89|6055.19|6055.39|6054.69|52
1739445670000|2025-02-13 11:21:10|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|6
1739445680000|2025-02-13 11:21:20|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|9
1739445690000|2025-02-13 11:21:30|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.51|6054.81|28
1739445700000|2025-02-13 11:21:40|6055.89|6055.19|6055.89|6055.19|6056.14|6055.44|6055.76|6055.06|76
1739445710000|2025-02-13 11:21:50|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|37
1739445720000|2025-02-13 11:22:00|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.76|6055.06|10
1739445730000|2025-02-13 11:22:10|6055.64|6054.94|6055.64|6054.94|6055.76|6055.06|6055.64|6054.94|8
1739445740000|2025-02-13 11:22:20|||||||||4
1739445750000|2025-02-13 11:22:30|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|14
1739445760000|2025-02-13 11:22:40|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6055.89|6055.19|19
1739445770000|2025-02-13 11:22:50|6055.89|6055.19|6055.89|6055.19|6056.14|6055.44|6055.89|6055.19|15
1739445790000|2025-02-13 11:23:10|6055.64|6054.94|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|36
1739445800000|2025-02-13 11:23:20|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.76|6055.06|6
1739445810000|2025-02-13 11:23:30|||||||||3
1739445820000|2025-02-13 11:23:40|||||||||1
1739445830000|2025-02-13 11:23:50|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|49
1739445840000|2025-02-13 11:24:00|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|5
1739445850000|2025-02-13 11:24:10|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|45
1739445860000|2025-02-13 11:24:20|6055.39|6054.69|6055.51|6054.81|6055.51|6054.81|6055.39|6054.69|14
1739445870000|2025-02-13 11:24:30|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|22
1739445880000|2025-02-13 11:24:40|6055.14|6054.44|6055.39|6054.69|6055.39|6054.69|6055.14|6054.44|26
1739445890000|2025-02-13 11:24:50|6055.26|6054.56|6055.39|6054.69|6055.39|6054.69|6055.26|6054.56|6
1739445900000|2025-02-13 11:25:00|6055.64|6054.94|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|36
1739445910000|2025-02-13 11:25:10|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|5
1739445920000|2025-02-13 11:25:20|6055.39|6054.69|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|11
1739445930000|2025-02-13 11:25:30|6055.76|6055.06|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|18
1739445940000|2025-02-13 11:25:40|6055.39|6054.69|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|32
1739445950000|2025-02-13 11:25:50|6055.51|6054.81|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|18
1739445960000|2025-02-13 11:26:00|6055.64|6054.94|6056.14|6055.44|6056.14|6055.44|6055.64|6054.94|55
1739445970000|2025-02-13 11:26:10|||||||||2
1739445980000|2025-02-13 11:26:20|6056.01|6055.31|6056.14|6055.44|6056.14|6055.44|6056.01|6055.31|18
1739445990000|2025-02-13 11:26:30|||||||||7
1739446000000|2025-02-13 11:26:40|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|33
1739446010000|2025-02-13 11:26:50|6056.14|6055.44|6056.26|6055.56|6056.39|6055.69|6056.14|6055.44|252
1739446020000|2025-02-13 11:27:00|6056.39|6055.69|6055.89|6055.19|6056.39|6055.69|6055.89|6055.19|25
1739446030000|2025-02-13 11:27:10|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|57
1739446040000|2025-02-13 11:27:20|||||||||6
1739446050000|2025-02-13 11:27:30|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|86
1739446060000|2025-02-13 11:27:40|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|16
1739446070000|2025-02-13 11:27:50|||||||||1
1739446080000|2025-02-13 11:28:00|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|15
1739446090000|2025-02-13 11:28:10|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.76|6055.06|21
1739446100000|2025-02-13 11:28:20|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|12
1739446110000|2025-02-13 11:28:30|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|3
1739446120000|2025-02-13 11:28:40|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|40
1739446130000|2025-02-13 11:28:50|6055.76|6055.06|6055.76|6055.06|6055.76|6055.06|6055.76|6055.06|12
1739446140000|2025-02-13 11:29:00|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|25
1739446150000|2025-02-13 11:29:10|6055.39|6054.69|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|19
1739446160000|2025-02-13 11:29:20|||||||||3
1739446180000|2025-02-13 11:29:40|||||||||12
1739446190000|2025-02-13 11:29:50|||||||||2
1739446200000|2025-02-13 11:30:00|6055.89|6055.19|6055.39|6054.69|6055.89|6055.19|6055.39|6054.69|38
1739446220000|2025-02-13 11:30:20|6055.26|6054.56|6055.64|6054.94|6055.64|6054.94|6055.26|6054.56|38
1739446230000|2025-02-13 11:30:30|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|7
1739446240000|2025-02-13 11:30:40|6055.14|6054.44|6055.39|6054.69|6055.39|6054.69|6055.14|6054.44|56
1739446250000|2025-02-13 11:30:50|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6
1739446260000|2025-02-13 11:31:00|6055.39|6054.69|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|20
1739446270000|2025-02-13 11:31:10|||||||||3
1739446280000|2025-02-13 11:31:20|6055.89|6055.19|6056.01|6055.31|6056.01|6055.31|6055.89|6055.19|42
1739446290000|2025-02-13 11:31:30|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|0
1739446300000|2025-02-13 11:31:40|6056.01|6055.31|6056.01|6055.31|6056.01|6055.31|6056.01|6055.31|16
1739446310000|2025-02-13 11:31:50|6056.14|6055.44|6056.14|6055.44|6056.39|6055.69|6056.14|6055.44|12
1739446320000|2025-02-13 11:32:00|6055.89|6055.19|6056.14|6055.44|6056.14|6055.44|6055.89|6055.19|41
1739446330000|2025-02-13 11:32:10|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|14
1739446340000|2025-02-13 11:32:20|6056.01|6055.31|6056.14|6055.44|6056.14|6055.44|6055.89|6055.19|19
1739446350000|2025-02-13 11:32:30|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6
1739446360000|2025-02-13 11:32:40|||||||||39
1739446370000|2025-02-13 11:32:50|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|3
1739446380000|2025-02-13 11:33:00|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|37
1739446390000|2025-02-13 11:33:10|6055.39|6054.69|6055.14|6054.44|6055.39|6054.69|6055.14|6054.44|28
1739446400000|2025-02-13 11:33:20|6055.26|6054.56|6055.39|6054.69|6055.39|6054.69|6055.14|6054.44|11
1739446410000|2025-02-13 11:33:30|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|11
1739446420000|2025-02-13 11:33:40|6055.76|6055.06|6055.76|6055.06|6055.89|6055.19|6055.64|6054.94|8
1739446430000|2025-02-13 11:33:50|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|18
1739446440000|2025-02-13 11:34:00|6055.89|6055.19|6055.76|6055.06|6055.89|6055.19|6055.64|6054.94|24
1739446450000|2025-02-13 11:34:10|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|3
1739446460000|2025-02-13 11:34:20|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|1
1739446480000|2025-02-13 11:34:40|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.51|6054.81|6
1739446490000|2025-02-13 11:34:50|||||||||23
1739446500000|2025-02-13 11:35:00|6055.76|6055.06|6056.14|6055.44|6056.14|6055.44|6055.76|6055.06|16
1739446510000|2025-02-13 11:35:10|6055.89|6055.19|6055.89|6055.19|6056.14|6055.44|6055.89|6055.19|19
1739446530000|2025-02-13 11:35:30|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|19
1739446540000|2025-02-13 11:35:40|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|5
1739446560000|2025-02-13 11:36:00|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|26
1739446570000|2025-02-13 11:36:10|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|73
1739446590000|2025-02-13 11:36:30|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|16
1739446600000|2025-02-13 11:36:40|||||||||9
1739446620000|2025-02-13 11:37:00|6056.26|6055.56|6056.14|6055.44|6056.26|6055.56|6056.14|6055.44|22
1739446630000|2025-02-13 11:37:10|||||||||8
1739446640000|2025-02-13 11:37:20|6056.26|6055.56|6056.26|6055.56|6056.26|6055.56|6056.26|6055.56|15
1739446650000|2025-02-13 11:37:30|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|0
1739446660000|2025-02-13 11:37:40|6056.26|6055.56|6056.26|6055.56|6056.39|6055.69|6056.26|6055.56|10
1739446670000|2025-02-13 11:37:50|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.14|6055.44|17
1739446680000|2025-02-13 11:38:00|6056.14|6055.44|6056.39|6055.69|6056.39|6055.69|6056.14|6055.44|37
1739446700000|2025-02-13 11:38:20|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|4
1739446710000|2025-02-13 11:38:30|||||||||43
1739446720000|2025-02-13 11:38:40|||||||||7
1739446740000|2025-02-13 11:39:00|6056.01|6055.31|6055.89|6055.19|6056.14|6055.44|6055.89|6055.19|9
1739446750000|2025-02-13 11:39:10|||||||||1
1739446760000|2025-02-13 11:39:20|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|26
1739446770000|2025-02-13 11:39:30|6055.89|6055.19|6055.76|6055.06|6055.89|6055.19|6055.64|6054.94|31
1739446780000|2025-02-13 11:39:40|6055.89|6055.19|6055.76|6055.06|6055.89|6055.19|6055.64|6054.94|5
1739446790000|2025-02-13 11:39:50|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|0
1739446800000|2025-02-13 11:40:00|6055.64|6054.94|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|52
1739446810000|2025-02-13 11:40:10|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|25
1739446820000|2025-02-13 11:40:20|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|9
1739446830000|2025-02-13 11:40:30|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|2
1739446840000|2025-02-13 11:40:40|||||||||8
1739446850000|2025-02-13 11:40:50|6055.26|6054.56|6055.39|6054.69|6055.39|6054.69|6055.26|6054.56|22
1739446860000|2025-02-13 11:41:00|||||||||37
1739446880000|2025-02-13 11:41:20|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|19
1739446890000|2025-02-13 11:41:30|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.51|6054.81|34
1739446910000|2025-02-13 11:41:50|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|44
1739446920000|2025-02-13 11:42:00|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|19
1739446940000|2025-02-13 11:42:20|6055.51|6054.81|6055.51|6054.81|6055.64|6054.94|6055.39|6054.69|8
1739446950000|2025-02-13 11:42:30|6055.64|6054.94|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|11
1739446960000|2025-02-13 11:42:40|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|4
1739446970000|2025-02-13 11:42:50|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6
1739446980000|2025-02-13 11:43:00|||||||||4
1739446990000|2025-02-13 11:43:10|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|16
1739447010000|2025-02-13 11:43:30|||||||||10
1739447020000|2025-02-13 11:43:40|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.51|6054.81|11
1739447030000|2025-02-13 11:43:50|6055.51|6054.81|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|5
1739447040000|2025-02-13 11:44:00|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|17
1739447050000|2025-02-13 11:44:10|6055.51|6054.81|6055.89|6055.19|6055.89|6055.19|6055.51|6054.81|40
1739447070000|2025-02-13 11:44:30|6055.76|6055.06|6055.64|6054.94|6055.76|6055.06|6055.64|6054.94|0
1739447080000|2025-02-13 11:44:40|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|9
1739447090000|2025-02-13 11:44:50|6055.14|6054.44|6055.39|6054.69|6055.39|6054.69|6055.14|6054.44|38
1739447100000|2025-02-13 11:45:00|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|16
1739447110000|2025-02-13 11:45:10|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.51|6054.81|18
1739447120000|2025-02-13 11:45:20|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|41
1739447130000|2025-02-13 11:45:30|||||||||14
1739447140000|2025-02-13 11:45:40|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.51|6054.81|7
1739447150000|2025-02-13 11:45:50|||||||||8
1739447160000|2025-02-13 11:46:00|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6
1739447170000|2025-02-13 11:46:10|6056.14|6055.44|6056.26|6055.56|6056.39|6055.69|6056.14|6055.44|28
1739447180000|2025-02-13 11:46:20|6056.39|6055.69|6056.14|6055.44|6056.39|6055.69|6056.14|6055.44|16
1739447190000|2025-02-13 11:46:30|6055.89|6055.19|6051.51|6050.81|6055.89|6055.19|6049.51|6048.81|1611
1739447200000|2025-02-13 11:46:40|6051.64|6050.94|6054.14|6053.44|6054.26|6053.56|6051.64|6050.94|505
1739447210000|2025-02-13 11:46:50|6054.39|6053.69|6051.51|6050.81|6054.39|6053.69|6051.39|6050.69|335
1739447220000|2025-02-13 11:47:00|6050.89|6050.19|6051.89|6051.19|6051.89|6051.19|6049.14|6048.44|396
1739447230000|2025-02-13 11:47:10|6052.01|6051.31|6049.64|6048.94|6052.64|6051.94|6049.51|6048.81|323
1739447240000|2025-02-13 11:47:20|6050.14|6049.44|6049.51|6048.81|6050.76|6050.06|6049.39|6048.69|142
1739447250000|2025-02-13 11:47:30|6049.64|6048.94|6046.89|6046.19|6049.76|6049.06|6046.51|6045.81|475
1739447260000|2025-02-13 11:47:40|6047.14|6046.44|6047.89|6047.19|6048.01|6047.31|6045.64|6044.94|565
1739447270000|2025-02-13 11:47:50|6047.64|6046.94|6046.76|6046.06|6047.89|6047.19|6046.64|6045.94|201
1739447280000|2025-02-13 11:48:00|6046.64|6045.94|6046.14|6045.44|6046.64|6045.94|6045.14|6044.44|231
1739447290000|2025-02-13 11:48:10|6045.64|6044.94|6047.26|6046.56|6047.64|6046.94|6044.64|6043.94|492
1739447300000|2025-02-13 11:48:20|6047.39|6046.69|6049.14|6048.44|6049.14|6048.44|6047.39|6046.69|200
1739447310000|2025-02-13 11:48:30|6049.26|6048.56|6049.39|6048.69|6049.39|6048.69|6048.51|6047.81|132
1739447320000|2025-02-13 11:48:40|6049.64|6048.94|6049.26|6048.56|6049.89|6049.19|6049.14|6048.44|152
1739447330000|2025-02-13 11:48:50|6049.39|6048.69|6047.89|6047.19|6049.39|6048.69|6047.76|6047.06|134
1739447340000|2025-02-13 11:49:00|6048.01|6047.31|6049.26|6048.56|6049.39|6048.69|6047.64|6046.94|122
1739447350000|2025-02-13 11:49:10|6049.39|6048.69|6049.39|6048.69|6049.89|6049.19|6049.14|6048.44|86
1739447360000|2025-02-13 11:49:20|6049.51|6048.81|6049.64|6048.94|6050.14|6049.44|6049.14|6048.44|99
1739447370000|2025-02-13 11:49:30|6049.51|6048.81|6049.39|6048.69|6049.89|6049.19|6049.14|6048.44|112
1739447380000|2025-02-13 11:49:40|6049.51|6048.81|6050.26|6049.56|6050.39|6049.69|6049.39|6048.69|85
1739447390000|2025-02-13 11:49:50|6050.14|6049.44|6050.64|6049.94|6050.89|6050.19|6049.89|6049.19|126
1739447400000|2025-02-13 11:50:00|6050.89|6050.19|6052.01|6051.31|6052.39|6051.69|6050.89|6050.19|136
1739447410000|2025-02-13 11:50:10|6052.14|6051.44|6051.39|6050.69|6052.14|6051.44|6051.14|6050.44|123
1739447420000|2025-02-13 11:50:20|6051.64|6050.94|6050.14|6049.44|6051.64|6050.94|6050.14|6049.44|232
1739447430000|2025-02-13 11:50:30|6050.39|6049.69|6049.39|6048.69|6050.39|6049.69|6049.39|6048.69|47
1739447440000|2025-02-13 11:50:40|6049.14|6048.44|6048.51|6047.81|6049.64|6048.94|6048.39|6047.69|99
1739447450000|2025-02-13 11:50:50|6048.89|6048.19|6048.64|6047.94|6048.89|6048.19|6048.39|6047.69|86
1739447460000|2025-02-13 11:51:00|6048.76|6048.06|6047.64|6046.94|6048.76|6048.06|6047.51|6046.81|89
1739447470000|2025-02-13 11:51:10|6047.89|6047.19|6047.64|6046.94|6048.01|6047.31|6047.64|6046.94|118
1739447480000|2025-02-13 11:51:20|6047.39|6046.69|6048.14|6047.44|6048.76|6048.06|6047.14|6046.44|121
1739447490000|2025-02-13 11:51:30|6048.26|6047.56|6047.64|6046.94|6048.26|6047.56|6047.39|6046.69|59
1739447500000|2025-02-13 11:51:40|6047.51|6046.81|6047.14|6046.44|6047.64|6046.94|6047.14|6046.44|40
1739447510000|2025-02-13 11:51:50|6046.89|6046.19|6046.89|6046.19|6047.39|6046.69|6046.39|6045.69|171
1739447520000|2025-02-13 11:52:00|6046.76|6046.06|6044.89|6044.19|6046.76|6046.06|6044.89|6044.19|142
1739447530000|2025-02-13 11:52:10|6045.14|6044.44|6046.14|6045.44|6046.39|6045.69|6045.14|6044.44|174
1739447540000|2025-02-13 11:52:20|6046.39|6045.69|6044.64|6043.94|6046.64|6045.94|6044.64|6043.94|153
1739447550000|2025-02-13 11:52:30|6044.51|6043.81|6045.39|6044.69|6045.51|6044.81|6043.89|6043.19|282
1739447560000|2025-02-13 11:52:40|6045.64|6044.94|6046.51|6045.81|6046.51|6045.81|6045.64|6044.94|98
1739447570000|2025-02-13 11:52:50|6046.39|6045.69|6047.01|6046.31|6047.14|6046.44|6046.39|6045.69|64
1739447580000|2025-02-13 11:53:00|6047.14|6046.44|6047.51|6046.81|6048.01|6047.31|6047.14|6046.44|106
1739447590000|2025-02-13 11:53:10|6047.39|6046.69|6047.51|6046.81|6047.64|6046.94|6047.14|6046.44|59
1739447600000|2025-02-13 11:53:20|6047.64|6046.94|6048.14|6047.44|6048.39|6047.69|6047.64|6046.94|97
1739447610000|2025-02-13 11:53:30|6048.01|6047.31|6048.76|6048.06|6048.76|6048.06|6047.64|6046.94|193
1739447620000|2025-02-13 11:53:40|6048.64|6047.94|6048.51|6047.81|6048.64|6047.94|6048.14|6047.44|89
1739447630000|2025-02-13 11:53:50|6048.39|6047.69|6048.39|6047.69|6048.64|6047.94|6048.14|6047.44|54
1739447640000|2025-02-13 11:54:00|6048.64|6047.94|6048.26|6047.56|6048.64|6047.94|6048.14|6047.44|40
1739447650000|2025-02-13 11:54:10|6048.39|6047.69|6048.14|6047.44|6048.39|6047.69|6047.89|6047.19|14
1739447660000|2025-02-13 11:54:20|6047.89|6047.19|6047.14|6046.44|6048.01|6047.31|6046.64|6045.94|91
1739447670000|2025-02-13 11:54:30|6046.89|6046.19|6046.64|6045.94|6047.39|6046.69|6046.64|6045.94|50
1739447680000|2025-02-13 11:54:40|6047.14|6046.44|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|17
1739447690000|2025-02-13 11:54:50|6047.26|6046.56|6046.89|6046.19|6047.39|6046.69|6046.89|6046.19|52
1739447700000|2025-02-13 11:55:00|6047.14|6046.44|6046.64|6045.94|6047.14|6046.44|6046.64|6045.94|56
1739447710000|2025-02-13 11:55:10|6046.39|6045.69|6046.76|6046.06|6046.89|6046.19|6046.39|6045.69|7
1739447720000|2025-02-13 11:55:20|6046.89|6046.19|6047.14|6046.44|6047.26|6046.56|6046.64|6045.94|35
1739447730000|2025-02-13 11:55:30|6047.39|6046.69|6047.39|6046.69|6047.89|6047.19|6047.39|6046.69|34
1739447740000|2025-02-13 11:55:40|6047.14|6046.44|6046.14|6045.44|6047.14|6046.44|6046.14|6045.44|91
1739447750000|2025-02-13 11:55:50|6046.39|6045.69|6045.89|6045.19|6046.51|6045.81|6045.89|6045.19|32
1739447760000|2025-02-13 11:56:00|6045.64|6044.94|6045.39|6044.69|6046.14|6045.44|6045.39|6044.69|68
1739447770000|2025-02-13 11:56:10|6045.64|6044.94|6045.14|6044.44|6045.89|6045.19|6044.64|6043.94|405
1739447780000|2025-02-13 11:56:20|6045.26|6044.56|6046.14|6045.44|6046.39|6045.69|6045.26|6044.56|63
1739447790000|2025-02-13 11:56:30|6045.89|6045.19|6045.14|6044.44|6045.89|6045.19|6045.14|6044.44|32
1739447800000|2025-02-13 11:56:40|6045.26|6044.56|6045.39|6044.69|6045.39|6044.69|6045.14|6044.44|7
1739447810000|2025-02-13 11:56:50|6045.26|6044.56|6045.64|6044.94|6045.64|6044.94|6045.14|6044.44|19
1739447820000|2025-02-13 11:57:00|6045.39|6044.69|6045.26|6044.56|6045.64|6044.94|6044.89|6044.19|58
1739447830000|2025-02-13 11:57:10|6045.14|6044.44|6046.64|6045.94|6046.64|6045.94|6045.14|6044.44|103
1739447840000|2025-02-13 11:57:20|6046.39|6045.69|6046.01|6045.31|6046.64|6045.94|6045.89|6045.19|47
1739447850000|2025-02-13 11:57:30|6046.39|6045.69|6046.76|6046.06|6046.89|6046.19|6046.14|6045.44|50
1739447860000|2025-02-13 11:57:40|6046.89|6046.19|6047.64|6046.94|6047.64|6046.94|6046.76|6046.06|82
1739447870000|2025-02-13 11:57:50|6047.39|6046.69|6047.14|6046.44|6047.39|6046.69|6046.89|6046.19|56
1739447880000|2025-02-13 11:58:00|6047.01|6046.31|6047.39|6046.69|6047.39|6046.69|6046.89|6046.19|55
1739447890000|2025-02-13 11:58:10|6047.64|6046.94|6048.26|6047.56|6048.76|6048.06|6047.64|6046.94|77
1739447900000|2025-02-13 11:58:20|6048.14|6047.44|6048.64|6047.94|6048.64|6047.94|6048.14|6047.44|38
1739447910000|2025-02-13 11:58:30|6048.39|6047.69|6049.14|6048.44|6049.14|6048.44|6048.39|6047.69|88
1739447920000|2025-02-13 11:58:40|6048.89|6048.19|6048.89|6048.19|6049.26|6048.56|6048.89|6048.19|38
1739447930000|2025-02-13 11:58:50|6049.01|6048.31|6049.26|6048.56|6049.39|6048.69|6048.89|6048.19|185
1739447940000|2025-02-13 11:59:00|6049.39|6048.69|6050.14|6049.44|6050.39|6049.69|6049.39|6048.69|95
1739447950000|2025-02-13 11:59:10|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|58
1739447960000|2025-02-13 11:59:20|6050.39|6049.69|6050.64|6049.94|6050.64|6049.94|6050.14|6049.44|62
1739447970000|2025-02-13 11:59:30|6050.39|6049.69|6050.64|6049.94|6050.89|6050.19|6050.39|6049.69|124
1739447980000|2025-02-13 11:59:40|6050.39|6049.69|6050.39|6049.69|6050.51|6049.81|6050.39|6049.69|40
1739447990000|2025-02-13 11:59:50|6050.14|6049.44|6049.64|6048.94|6050.14|6049.44|6049.64|6048.94|55
1739448000000|2025-02-13 12:00:00|6050.14|6049.44|6050.14|6049.44|6050.89|6050.19|6049.64|6048.94|137
1739448010000|2025-02-13 12:00:10|6050.51|6049.81|6050.76|6050.06|6051.14|6050.44|6050.51|6049.81|74
1739448020000|2025-02-13 12:00:20|6050.64|6049.94|6049.39|6048.69|6050.64|6049.94|6049.14|6048.44|174
1739448030000|2025-02-13 12:00:30|6049.26|6048.56|6048.39|6047.69|6049.39|6048.69|6048.39|6047.69|56
1739448040000|2025-02-13 12:00:40|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.26|6047.56|55
1739448050000|2025-02-13 12:00:50|6048.76|6048.06|6048.76|6048.06|6049.01|6048.31|6048.64|6047.94|27
1739448060000|2025-02-13 12:01:00|6048.89|6048.19|6048.89|6048.19|6049.14|6048.44|6048.64|6047.94|39
1739448070000|2025-02-13 12:01:10|6048.64|6047.94|6049.14|6048.44|6049.39|6048.69|6048.64|6047.94|28
1739448080000|2025-02-13 12:01:20|6049.26|6048.56|6049.39|6048.69|6049.64|6048.94|6049.14|6048.44|104
1739448090000|2025-02-13 12:01:30|6049.26|6048.56|6048.64|6047.94|6049.39|6048.69|6048.39|6047.69|125
1739448100000|2025-02-13 12:01:40|6048.89|6048.19|6050.14|6049.44|6050.26|6049.56|6048.51|6047.81|118
1739448110000|2025-02-13 12:01:50|6050.39|6049.69|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|35
1739448120000|2025-02-13 12:02:00|6050.39|6049.69|6050.26|6049.56|6050.39|6049.69|6050.26|6049.56|49
1739448130000|2025-02-13 12:02:10|6050.39|6049.69|6050.51|6049.81|6050.64|6049.94|6050.39|6049.69|26
1739448140000|2025-02-13 12:02:20|6050.64|6049.94|6050.14|6049.44|6050.64|6049.94|6050.01|6049.31|13
1739448150000|2025-02-13 12:02:30|6050.01|6049.31|6050.26|6049.56|6050.26|6049.56|6050.01|6049.31|26
1739448160000|2025-02-13 12:02:40|6050.39|6049.69|6050.89|6050.19|6050.89|6050.19|6050.26|6049.56|33
1739448170000|2025-02-13 12:02:50|6050.76|6050.06|6050.89|6050.19|6051.14|6050.44|6050.76|6050.06|30
1739448180000|2025-02-13 12:03:00|6050.39|6049.69|6050.89|6050.19|6050.89|6050.19|6050.39|6049.69|64
1739448190000|2025-02-13 12:03:10|6050.76|6050.06|6051.14|6050.44|6051.14|6050.44|6050.76|6050.06|29
1739448200000|2025-02-13 12:03:20|6051.39|6050.69|6050.39|6049.69|6051.39|6050.69|6050.39|6049.69|28
1739448210000|2025-02-13 12:03:30|6050.51|6049.81|6050.39|6049.69|6050.64|6049.94|6050.39|6049.69|7
1739448220000|2025-02-13 12:03:40|6050.51|6049.81|6050.64|6049.94|6050.64|6049.94|6050.39|6049.69|11
1739448230000|2025-02-13 12:03:50|6050.89|6050.19|6050.89|6050.19|6050.89|6050.19|6050.64|6049.94|13
1739448240000|2025-02-13 12:04:00|6050.76|6050.06|6050.89|6050.19|6051.14|6050.44|6050.64|6049.94|30
1739448250000|2025-02-13 12:04:10|6051.14|6050.44|6051.39|6050.69|6051.64|6050.94|6051.14|6050.44|51
1739448260000|2025-02-13 12:04:20|6051.51|6050.81|6050.89|6050.19|6051.51|6050.81|6050.89|6050.19|41
1739448270000|2025-02-13 12:04:30|6051.14|6050.44|6050.89|6050.19|6051.14|6050.44|6050.89|6050.19|52
1739448280000|2025-02-13 12:04:40|6050.76|6050.06|6050.64|6049.94|6051.01|6050.31|6050.64|6049.94|40
1739448290000|2025-02-13 12:04:50|6051.01|6050.31|6050.39|6049.69|6051.01|6050.31|6050.39|6049.69|54
1739448300000|2025-02-13 12:05:00|6050.64|6049.94|6050.39|6049.69|6050.64|6049.94|6050.39|6049.69|14
1739448310000|2025-02-13 12:05:10|6050.26|6049.56|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|24
1739448320000|2025-02-13 12:05:20|6050.39|6049.69|6050.89|6050.19|6050.89|6050.19|6050.14|6049.44|57
1739448330000|2025-02-13 12:05:30|6050.76|6050.06|6051.64|6050.94|6051.89|6051.19|6050.64|6049.94|272
1739448340000|2025-02-13 12:05:40|6051.39|6050.69|6050.89|6050.19|6051.39|6050.69|6050.89|6050.19|117
1739448350000|2025-02-13 12:05:50|6051.14|6050.44|6050.14|6049.44|6051.14|6050.44|6050.14|6049.44|67
1739448360000|2025-02-13 12:06:00|6050.39|6049.69|6049.51|6048.81|6050.39|6049.69|6049.39|6048.69|97
1739448370000|2025-02-13 12:06:10|6049.64|6048.94|6049.26|6048.56|6049.64|6048.94|6049.14|6048.44|22
1739448380000|2025-02-13 12:06:20|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.26|6048.56|51
1739448390000|2025-02-13 12:06:30|6049.51|6048.81|6048.89|6048.19|6049.51|6048.81|6048.89|6048.19|66
1739448400000|2025-02-13 12:06:40|6048.64|6047.94|6048.76|6048.06|6048.76|6048.06|6048.64|6047.94|37
1739448410000|2025-02-13 12:06:50|6048.89|6048.19|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|36
1739448420000|2025-02-13 12:07:00|6048.39|6047.69|6048.39|6047.69|6048.64|6047.94|6048.14|6047.44|78
1739448430000|2025-02-13 12:07:10|6048.14|6047.44|6047.76|6047.06|6048.14|6047.44|6047.64|6046.94|51
1739448440000|2025-02-13 12:07:20|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|36
1739448450000|2025-02-13 12:07:30|6047.76|6047.06|6048.14|6047.44|6048.14|6047.44|6047.64|6046.94|24
1739448460000|2025-02-13 12:07:40|6047.89|6047.19|6047.89|6047.19|6048.14|6047.44|6047.64|6046.94|44
1739448470000|2025-02-13 12:07:50|6047.76|6047.06|6048.01|6047.31|6048.01|6047.31|6047.76|6047.06|28
1739448480000|2025-02-13 12:08:00|6048.14|6047.44|6048.64|6047.94|6048.89|6048.19|6048.14|6047.44|99
1739448490000|2025-02-13 12:08:10|6048.51|6047.81|6048.14|6047.44|6048.51|6047.81|6047.89|6047.19|280
1739448500000|2025-02-13 12:08:20|6048.26|6047.56|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|19
1739448510000|2025-02-13 12:08:30|6048.51|6047.81|6048.89|6048.19|6048.89|6048.19|6048.39|6047.69|65
1739448520000|2025-02-13 12:08:40|6049.51|6048.81|6049.64|6048.94|6049.64|6048.94|6049.14|6048.44|230
1739448530000|2025-02-13 12:08:50|6049.76|6049.06|6049.39|6048.69|6049.89|6049.19|6049.14|6048.44|39
1739448540000|2025-02-13 12:09:00|6049.51|6048.81|6049.39|6048.69|6049.51|6048.81|6048.89|6048.19|39
1739448550000|2025-02-13 12:09:10|6049.51|6048.81|6049.26|6048.56|6049.51|6048.81|6049.14|6048.44|12
1739448560000|2025-02-13 12:09:20|6049.14|6048.44|6048.89|6048.19|6049.39|6048.69|6048.89|6048.19|30
1739448570000|2025-02-13 12:09:30|6049.14|6048.44|6049.64|6048.94|6049.64|6048.94|6049.14|6048.44|22
1739448580000|2025-02-13 12:09:40|6049.89|6049.19|6049.14|6048.44|6050.14|6049.44|6049.14|6048.44|31
1739448590000|2025-02-13 12:09:50|6049.01|6048.31|6048.39|6047.69|6049.14|6048.44|6048.39|6047.69|26
1739448600000|2025-02-13 12:10:00|6048.89|6048.19|6048.76|6048.06|6049.14|6048.44|6048.64|6047.94|45
1739448610000|2025-02-13 12:10:10|6048.64|6047.94|6047.89|6047.19|6048.64|6047.94|6047.51|6046.81|98
1739448620000|2025-02-13 12:10:20|6047.64|6046.94|6047.89|6047.19|6048.14|6047.44|6047.64|6046.94|50
1739448630000|2025-02-13 12:10:30|6047.76|6047.06|6047.64|6046.94|6047.89|6047.19|6047.39|6046.69|39
1739448640000|2025-02-13 12:10:40|6047.39|6046.69|6047.39|6046.69|6047.51|6046.81|6046.64|6045.94|115
1739448650000|2025-02-13 12:10:50|6047.26|6046.56|6047.14|6046.44|6047.39|6046.69|6047.01|6046.31|13
1739448660000|2025-02-13 12:11:00|6046.64|6045.94|6047.14|6046.44|6047.14|6046.44|6046.64|6045.94|90
1739448670000|2025-02-13 12:11:10|6047.39|6046.69|6047.39|6046.69|6047.64|6046.94|6047.39|6046.69|35
1739448680000|2025-02-13 12:11:20|6047.14|6046.44|6046.64|6045.94|6047.14|6046.44|6046.64|6045.94|41
1739448690000|2025-02-13 12:11:30|6046.76|6046.06|6046.89|6046.19|6047.14|6046.44|6046.64|6045.94|37
1739448700000|2025-02-13 12:11:40|6046.64|6045.94|6046.64|6045.94|6046.89|6046.19|6046.39|6045.69|89
1739448710000|2025-02-13 12:11:50|6046.76|6046.06|6047.14|6046.44|6047.26|6046.56|6046.51|6045.81|42
1739448720000|2025-02-13 12:12:00|6047.39|6046.69|6047.14|6046.44|6047.64|6046.94|6046.89|6046.19|56
1739448730000|2025-02-13 12:12:10|6046.89|6046.19|6046.89|6046.19|6047.39|6046.69|6046.89|6046.19|64
1739448740000|2025-02-13 12:12:20|6046.64|6045.94|6045.89|6045.19|6046.64|6045.94|6045.76|6045.06|127
1739448750000|2025-02-13 12:12:30|6045.64|6044.94|6045.64|6044.94|6045.64|6044.94|6045.64|6044.94|21
1739448760000|2025-02-13 12:12:40|6045.76|6045.06|6045.76|6045.06|6045.89|6045.19|6045.64|6044.94|116
1739448770000|2025-02-13 12:12:50|6045.64|6044.94|6045.89|6045.19|6045.89|6045.19|6045.64|6044.94|18
1739448780000|2025-02-13 12:13:00|6045.51|6044.81|6045.64|6044.94|6045.64|6044.94|6045.39|6044.69|180
1739448790000|2025-02-13 12:13:10|6045.39|6044.69|6045.51|6044.81|6045.64|6044.94|6045.14|6044.44|171
1739448800000|2025-02-13 12:13:20|6045.64|6044.94|6045.64|6044.94|6045.64|6044.94|6045.51|6044.81|22
1739448810000|2025-02-13 12:13:30|6045.76|6045.06|6045.51|6044.81|6045.89|6045.19|6045.51|6044.81|36
1739448820000|2025-02-13 12:13:40|6045.64|6044.94|6045.64|6044.94|6045.89|6045.19|6045.64|6044.94|21
1739448830000|2025-02-13 12:13:50|6045.76|6045.06|6045.14|6044.44|6045.89|6045.19|6044.89|6044.19|75
1739448840000|2025-02-13 12:14:00|6045.01|6044.31|6045.14|6044.44|6045.14|6044.44|6044.89|6044.19|25
1739448850000|2025-02-13 12:14:10|6044.64|6043.94|6044.89|6044.19|6044.89|6044.19|6044.14|6043.44|119
1739448860000|2025-02-13 12:14:20|6044.76|6044.06|6045.14|6044.44|6045.26|6044.56|6044.64|6043.94|48
1739448870000|2025-02-13 12:14:30|6045.26|6044.56|6045.39|6044.69|6045.64|6044.94|6045.14|6044.44|9
1739448880000|2025-02-13 12:14:40|6045.51|6044.81|6045.51|6044.81|6045.51|6044.81|6045.39|6044.69|9
1739448890000|2025-02-13 12:14:50|6045.39|6044.69|6045.14|6044.44|6045.64|6044.94|6045.14|6044.44|23
1739448900000|2025-02-13 12:15:00|6044.89|6044.19|6044.64|6043.94|6044.89|6044.19|6044.64|6043.94|37
1739448910000|2025-02-13 12:15:10|6044.39|6043.69|6044.39|6043.69|6044.39|6043.69|6044.14|6043.44|80
1739448920000|2025-02-13 12:15:20|6044.14|6043.44|6044.51|6043.81|6044.51|6043.81|6044.14|6043.44|31
1739448930000|2025-02-13 12:15:30|6044.39|6043.69|6044.89|6044.19|6044.89|6044.19|6044.39|6043.69|27
1739448940000|2025-02-13 12:15:40|6045.14|6044.44|6045.39|6044.69|6045.64|6044.94|6045.14|6044.44|56
1739448950000|2025-02-13 12:15:50|6045.51|6044.81|6045.39|6044.69|6045.64|6044.94|6045.39|6044.69|29
1739448960000|2025-02-13 12:16:00|6045.01|6044.31|6044.89|6044.19|6045.14|6044.44|6044.89|6044.19|13
1739448970000|2025-02-13 12:16:10|6045.14|6044.44|6044.64|6043.94|6045.14|6044.44|6044.64|6043.94|10
1739448980000|2025-02-13 12:16:20|6045.39|6044.69|6045.89|6045.19|6045.89|6045.19|6045.14|6044.44|335
1739448990000|2025-02-13 12:16:30|6045.76|6045.06|6046.26|6045.56|6046.26|6045.56|6045.51|6044.81|119
1739449000000|2025-02-13 12:16:40|6046.39|6045.69|6047.01|6046.31|6047.14|6046.44|6046.39|6045.69|90
1739449010000|2025-02-13 12:16:50|6046.89|6046.19|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|18
1739449020000|2025-02-13 12:17:00|6047.39|6046.69|6046.14|6045.44|6047.39|6046.69|6046.14|6045.44|44
1739449030000|2025-02-13 12:17:10|6046.39|6045.69|6046.64|6045.94|6046.64|6045.94|6046.26|6045.56|19
1739449040000|2025-02-13 12:17:20|6046.76|6046.06|6046.64|6045.94|6046.76|6046.06|6046.64|6045.94|16
1739449050000|2025-02-13 12:17:30|6046.51|6045.81|6046.64|6045.94|6046.76|6046.06|6046.39|6045.69|46
1739449060000|2025-02-13 12:17:40|6046.51|6045.81|6046.39|6045.69|6046.64|6045.94|6046.39|6045.69|8
1739449070000|2025-02-13 12:17:50|6046.51|6045.81|6046.64|6045.94|6046.64|6045.94|6046.39|6045.69|13
1739449080000|2025-02-13 12:18:00|6047.14|6046.44|6047.14|6046.44|6047.39|6046.69|6046.89|6046.19|39
1739449090000|2025-02-13 12:18:10|6047.01|6046.31|6047.01|6046.31|6047.14|6046.44|6046.89|6046.19|15
1739449100000|2025-02-13 12:18:20|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|6046.64|6045.94|24
1739449110000|2025-02-13 12:18:30|6046.76|6046.06|6046.14|6045.44|6046.76|6046.06|6046.14|6045.44|22
1739449120000|2025-02-13 12:18:40|6046.39|6045.69|6046.14|6045.44|6046.39|6045.69|6046.14|6045.44|10
1739449130000|2025-02-13 12:18:50|6046.39|6045.69|6046.01|6045.31|6046.39|6045.69|6045.89|6045.19|49
1739449140000|2025-02-13 12:19:00|6046.14|6045.44|6045.64|6044.94|6046.14|6045.44|6045.64|6044.94|35
1739449150000|2025-02-13 12:19:10|6045.76|6045.06|6045.64|6044.94|6045.89|6045.19|6045.64|6044.94|15
1739449160000|2025-02-13 12:19:20|6045.76|6045.06|6045.14|6044.44|6045.89|6045.19|6045.14|6044.44|68
1739449170000|2025-02-13 12:19:30|6045.39|6044.69|6045.26|6044.56|6045.39|6044.69|6045.14|6044.44|44
1739449180000|2025-02-13 12:19:40|6044.89|6044.19|6044.14|6043.44|6044.89|6044.19|6044.14|6043.44|133
1739449190000|2025-02-13 12:19:50|6044.64|6043.94|6044.89|6044.19|6044.89|6044.19|6044.64|6043.94|64
1739449200000|2025-02-13 12:20:00|6045.39|6044.69|6044.89|6044.19|6045.39|6044.69|6044.89|6044.19|79
1739449210000|2025-02-13 12:20:10|6045.14|6044.44|6045.01|6044.31|6045.14|6044.44|6044.89|6044.19|40
1739449220000|2025-02-13 12:20:20|6045.14|6044.44|6045.14|6044.44|6045.39|6044.69|6044.89|6044.19|68
1739449230000|2025-02-13 12:20:30|6045.39|6044.69|6045.51|6044.81|6045.64|6044.94|6045.26|6044.56|32
1739449240000|2025-02-13 12:20:40|6046.14|6045.44|6046.39|6045.69|6046.51|6045.81|6046.01|6045.31|48
1739449250000|2025-02-13 12:20:50|6046.14|6045.44|6046.64|6045.94|6046.64|6045.94|6046.01|6045.31|47
1739449260000|2025-02-13 12:21:00|6046.76|6046.06|6047.14|6046.44|6047.39|6046.69|6046.64|6045.94|48
1739449270000|2025-02-13 12:21:10|6047.01|6046.31|6046.89|6046.19|6047.01|6046.31|6046.64|6045.94|18
1739449280000|2025-02-13 12:21:20|6047.01|6046.31|6046.89|6046.19|6047.01|6046.31|6046.89|6046.19|27
1739449290000|2025-02-13 12:21:30|6047.14|6046.44|6046.76|6046.06|6047.14|6046.44|6046.76|6046.06|11
1739449300000|2025-02-13 12:21:40|6046.89|6046.19|6047.14|6046.44|6047.14|6046.44|6046.64|6045.94|19
1739449310000|2025-02-13 12:21:50|6047.39|6046.69|6047.01|6046.31|6047.39|6046.69|6046.89|6046.19|32
1739449320000|2025-02-13 12:22:00|6046.89|6046.19|6046.64|6045.94|6047.01|6046.31|6046.64|6045.94|70
1739449330000|2025-02-13 12:22:10|6046.51|6045.81|6046.64|6045.94|6046.76|6046.06|6046.39|6045.69|40
1739449340000|2025-02-13 12:22:20|6046.76|6046.06|6047.14|6046.44|6047.14|6046.44|6046.64|6045.94|23
1739449350000|2025-02-13 12:22:30|6047.26|6046.56|6046.89|6046.19|6047.26|6046.56|6046.89|6046.19|9
1739449360000|2025-02-13 12:22:40|6047.01|6046.31|6046.89|6046.19|6047.14|6046.44|6046.89|6046.19|23
1739449370000|2025-02-13 12:22:50|6047.39|6046.69|6047.39|6046.69|6047.39|6046.69|6047.39|6046.69|32
1739449380000|2025-02-13 12:23:00|6047.26|6046.56|6047.14|6046.44|6047.39|6046.69|6047.01|6046.31|41
1739449390000|2025-02-13 12:23:10|6047.26|6046.56|6047.39|6046.69|6047.64|6046.94|6047.26|6046.56|11
1739449400000|2025-02-13 12:23:20|6047.14|6046.44|6047.64|6046.94|6047.64|6046.94|6047.14|6046.44|14
1739449410000|2025-02-13 12:23:30|6047.39|6046.69|6046.89|6046.19|6047.39|6046.69|6046.76|6046.06|26
1739449420000|2025-02-13 12:23:40|6047.14|6046.44|6046.89|6046.19|6047.14|6046.44|6046.89|6046.19|12
1739449430000|2025-02-13 12:23:50|6047.14|6046.44|6047.01|6046.31|6047.14|6046.44|6046.76|6046.06|30
1739449440000|2025-02-13 12:24:00|6046.89|6046.19|6046.89|6046.19|6047.01|6046.31|6046.64|6045.94|17
1739449450000|2025-02-13 12:24:10|6047.01|6046.31|6047.01|6046.31|6047.14|6046.44|6046.89|6046.19|21
1739449460000|2025-02-13 12:24:20|6046.89|6046.19|6046.89|6046.19|6047.14|6046.44|6046.89|6046.19|8
1739449470000|2025-02-13 12:24:30|6046.76|6046.06|6046.89|6046.19|6046.89|6046.19|6046.64|6045.94|55
1739449480000|2025-02-13 12:24:40|6046.76|6046.06|6046.39|6045.69|6046.76|6046.06|6045.89|6045.19|79
1739449490000|2025-02-13 12:24:50|6046.64|6045.94|6046.64|6045.94|6046.64|6045.94|6046.39|6045.69|8
1739449500000|2025-02-13 12:25:00|6046.89|6046.19|6048.14|6047.44|6048.64|6047.94|6046.89|6046.19|473
1739449510000|2025-02-13 12:25:10|6048.26|6047.56|6049.14|6048.44|6049.26|6048.56|6048.26|6047.56|105
1739449520000|2025-02-13 12:25:20|6049.39|6048.69|6049.39|6048.69|6049.51|6048.81|6049.14|6048.44|179
1739449530000|2025-02-13 12:25:30|6049.64|6048.94|6049.51|6048.81|6049.89|6049.19|6049.51|6048.81|72
1739449540000|2025-02-13 12:25:40|6049.39|6048.69|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|10
1739449550000|2025-02-13 12:25:50|6049.51|6048.81|6049.14|6048.44|6049.64|6048.94|6049.14|6048.44|23
1739449560000|2025-02-13 12:26:00|6049.01|6048.31|6048.89|6048.19|6049.14|6048.44|6048.39|6047.69|47
1739449570000|2025-02-13 12:26:10|6049.14|6048.44|6048.89|6048.19|6049.14|6048.44|6048.76|6048.06|37
1739449580000|2025-02-13 12:26:20|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|24
1739449590000|2025-02-13 12:26:30|6048.89|6048.19|6049.64|6048.94|6049.64|6048.94|6048.76|6048.06|43
1739449600000|2025-02-13 12:26:40|6049.51|6048.81|6049.14|6048.44|6049.51|6048.81|6049.14|6048.44|23
1739449610000|2025-02-13 12:26:50|||||||||12
1739449620000|2025-02-13 12:27:00|6048.89|6048.19|6048.76|6048.06|6048.89|6048.19|6048.76|6048.06|13
1739449630000|2025-02-13 12:27:10|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.64|6047.94|24
1739449640000|2025-02-13 12:27:20|6048.64|6047.94|6048.89|6048.19|6048.89|6048.19|6048.64|6047.94|11
1739449650000|2025-02-13 12:27:30|6048.64|6047.94|6048.39|6047.69|6048.64|6047.94|6048.39|6047.69|13
1739449660000|2025-02-13 12:27:40|6048.76|6048.06|6048.64|6047.94|6048.76|6048.06|6048.51|6047.81|17
1739449670000|2025-02-13 12:27:50|6048.39|6047.69|6048.64|6047.94|6048.64|6047.94|6048.39|6047.69|10
1739449680000|2025-02-13 12:28:00|6048.39|6047.69|6048.26|6047.56|6048.64|6047.94|6048.14|6047.44|37
1739449690000|2025-02-13 12:28:10|6048.14|6047.44|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|4
1739449700000|2025-02-13 12:28:20|6048.14|6047.44|6048.14|6047.44|6048.39|6047.69|6048.14|6047.44|10
1739449710000|2025-02-13 12:28:30|6048.01|6047.31|6048.14|6047.44|6048.14|6047.44|6047.89|6047.19|28
1739449720000|2025-02-13 12:28:40|6047.89|6047.19|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|32
1739449730000|2025-02-13 12:28:50|6048.14|6047.44|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|12
1739449740000|2025-02-13 12:29:00|6048.01|6047.31|6048.89|6048.19|6048.89|6048.19|6047.89|6047.19|67
1739449750000|2025-02-13 12:29:10|6048.64|6047.94|6048.39|6047.69|6048.76|6048.06|6048.39|6047.69|31
1739449760000|2025-02-13 12:29:20|6048.26|6047.56|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|35
1739449770000|2025-02-13 12:29:30|6048.26|6047.56|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|26
1739449780000|2025-02-13 12:29:40|6048.64|6047.94|6048.51|6047.81|6048.76|6048.06|6048.39|6047.69|20
1739449790000|2025-02-13 12:29:50|6048.39|6047.69|6048.39|6047.69|6048.76|6048.06|6048.39|6047.69|6
1739449800000|2025-02-13 12:30:00|6048.14|6047.44|6048.76|6048.06|6048.89|6048.19|6048.14|6047.44|16
1739449810000|2025-02-13 12:30:10|6048.89|6048.19|6049.64|6048.94|6049.64|6048.94|6048.39|6047.69|150
1739449820000|2025-02-13 12:30:20|6049.76|6049.06|6049.64|6048.94|6049.89|6049.19|6049.51|6048.81|14
1739449830000|2025-02-13 12:30:30|6049.51|6048.81|6049.14|6048.44|6049.64|6048.94|6049.14|6048.44|25
1739449840000|2025-02-13 12:30:40|6049.26|6048.56|6049.64|6048.94|6049.76|6049.06|6049.26|6048.56|45
1739449850000|2025-02-13 12:30:50|6049.89|6049.19|6049.64|6048.94|6049.89|6049.19|6049.64|6048.94|24
1739449860000|2025-02-13 12:31:00|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.76|6049.06|19
1739449870000|2025-02-13 12:31:10|6049.64|6048.94|6049.64|6048.94|6049.89|6049.19|6049.64|6048.94|24
1739449880000|2025-02-13 12:31:20|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|89
1739449890000|2025-02-13 12:31:30|6049.51|6048.81|6049.51|6048.81|6049.64|6048.94|6049.39|6048.69|52
1739449900000|2025-02-13 12:31:40|6049.64|6048.94|6049.89|6049.19|6050.01|6049.31|6049.64|6048.94|39
1739449910000|2025-02-13 12:31:50|6050.14|6049.44|6049.51|6048.81|6050.14|6049.44|6049.51|6048.81|47
1739449920000|2025-02-13 12:32:00|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.26|6048.56|14
1739449930000|2025-02-13 12:32:10|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|27
1739449940000|2025-02-13 12:32:20|6049.26|6048.56|6049.39|6048.69|6049.39|6048.69|6049.26|6048.56|55
1739449950000|2025-02-13 12:32:30|6049.64|6048.94|6049.51|6048.81|6049.64|6048.94|6049.39|6048.69|28
1739449960000|2025-02-13 12:32:40|6049.39|6048.69|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|4
1739449970000|2025-02-13 12:32:50|6049.51|6048.81|6049.64|6048.94|6049.64|6048.94|6049.51|6048.81|6
1739449980000|2025-02-13 12:33:00|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|54
1739449990000|2025-02-13 12:33:10|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|31
1739450000000|2025-02-13 12:33:20|6049.76|6049.06|6049.64|6048.94|6049.76|6049.06|6049.64|6048.94|15
1739450010000|2025-02-13 12:33:30|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|20
1739450020000|2025-02-13 12:33:40|6050.01|6049.31|6050.14|6049.44|6050.14|6049.44|6050.01|6049.31|8
1739450030000|2025-02-13 12:33:50|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|8
1739450040000|2025-02-13 12:34:00|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|3
1739450050000|2025-02-13 12:34:10|6050.01|6049.31|6050.14|6049.44|6050.14|6049.44|6050.01|6049.31|4
1739450060000|2025-02-13 12:34:20|6049.89|6049.19|6049.64|6048.94|6049.89|6049.19|6049.64|6048.94|13
1739450070000|2025-02-13 12:34:30|6049.89|6049.19|6049.39|6048.69|6049.89|6049.19|6049.39|6048.69|19
1739450080000|2025-02-13 12:34:40|6049.51|6048.81|6049.64|6048.94|6049.76|6049.06|6049.39|6048.69|17
1739450090000|2025-02-13 12:34:50|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.76|6049.06|29
1739450100000|2025-02-13 12:35:00|6049.64|6048.94|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|59
1739450110000|2025-02-13 12:35:10|6050.14|6049.44|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|20
1739450120000|2025-02-13 12:35:20|6049.64|6048.94|6049.89|6049.19|6049.89|6049.19|6049.39|6048.69|182
1739450130000|2025-02-13 12:35:30|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|11
1739450140000|2025-02-13 12:35:40|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|7
1739450150000|2025-02-13 12:35:50|||||||||7
1739450160000|2025-02-13 12:36:00|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.76|6049.06|10
1739450170000|2025-02-13 12:36:10|||||||||6
1739450180000|2025-02-13 12:36:20|6049.64|6048.94|6049.64|6048.94|6049.89|6049.19|6049.64|6048.94|8
1739450190000|2025-02-13 12:36:30|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|40
1739450200000|2025-02-13 12:36:40|6049.39|6048.69|6049.51|6048.81|6049.64|6048.94|6049.39|6048.69|12
1739450210000|2025-02-13 12:36:50|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|15
1739450220000|2025-02-13 12:37:00|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.14|6048.44|14
1739450230000|2025-02-13 12:37:10|6049.51|6048.81|6049.89|6049.19|6049.89|6049.19|6049.51|6048.81|23
1739450240000|2025-02-13 12:37:20|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.76|6049.06|19
1739450250000|2025-02-13 12:37:30|6049.64|6048.94|6049.39|6048.69|6049.64|6048.94|6049.39|6048.69|16
1739450260000|2025-02-13 12:37:40|6049.26|6048.56|6049.26|6048.56|6049.39|6048.69|6049.14|6048.44|23
1739450270000|2025-02-13 12:37:50|6049.14|6048.44|6049.39|6048.69|6049.39|6048.69|6049.14|6048.44|17
1739450280000|2025-02-13 12:38:00|||||||||2
1739450290000|2025-02-13 12:38:10|6049.76|6049.06|6049.39|6048.69|6049.76|6049.06|6049.39|6048.69|32
1739450300000|2025-02-13 12:38:20|6049.51|6048.81|6049.26|6048.56|6049.64|6048.94|6049.26|6048.56|7
1739450310000|2025-02-13 12:38:30|6049.39|6048.69|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|17
1739450330000|2025-02-13 12:38:50|||||||||14
1739450340000|2025-02-13 12:39:00|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|5
1739450350000|2025-02-13 12:39:10|6049.51|6048.81|6049.64|6048.94|6049.64|6048.94|6049.51|6048.81|18
1739450360000|2025-02-13 12:39:20|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|2
1739450370000|2025-02-13 12:39:30|||||||||16
1739450400000|2025-02-13 12:40:00|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|6049.64|6048.94|8
1739450410000|2025-02-13 12:40:10|||||||||25
1739450420000|2025-02-13 12:40:20|6049.51|6048.81|6049.39|6048.69|6049.51|6048.81|6049.39|6048.69|9
1739450430000|2025-02-13 12:40:30|6049.51|6048.81|6049.64|6048.94|6049.64|6048.94|6049.39|6048.69|19
1739450440000|2025-02-13 12:40:40|6049.89|6049.19|6050.14|6049.44|6050.14|6049.44|6049.89|6049.19|22
1739450450000|2025-02-13 12:40:50|6050.01|6049.31|6050.14|6049.44|6050.14|6049.44|6050.01|6049.31|9
1739450460000|2025-02-13 12:41:00|6050.39|6049.69|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|13
1739450470000|2025-02-13 12:41:10|6050.26|6049.56|6050.14|6049.44|6050.26|6049.56|6050.14|6049.44|14
1739450480000|2025-02-13 12:41:20|6050.39|6049.69|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|28
1739450490000|2025-02-13 12:41:30|6050.26|6049.56|6050.14|6049.44|6050.39|6049.69|6050.14|6049.44|27
1739450500000|2025-02-13 12:41:40|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|6049.89|6049.19|38
1739450510000|2025-02-13 12:41:50|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.76|6049.06|16
1739450520000|2025-02-13 12:42:00|6049.76|6049.06|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|21
1739450530000|2025-02-13 12:42:10|6049.64|6048.94|6049.14|6048.44|6049.64|6048.94|6049.14|6048.44|25
1739450540000|2025-02-13 12:42:20|6048.89|6048.19|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|17
1739450550000|2025-02-13 12:42:30|6048.39|6047.69|6048.76|6048.06|6048.76|6048.06|6048.39|6047.69|63
1739450560000|2025-02-13 12:42:40|6048.89|6048.19|6048.89|6048.19|6049.14|6048.44|6048.89|6048.19|12
1739450570000|2025-02-13 12:42:50|6049.01|6048.31|6048.89|6048.19|6049.14|6048.44|6048.89|6048.19|16
1739450590000|2025-02-13 12:43:10|||||||||3
1739450610000|2025-02-13 12:43:30|6049.01|6048.31|6049.01|6048.31|6049.01|6048.31|6049.01|6048.31|11
1739450620000|2025-02-13 12:43:40|6048.89|6048.19|6049.14|6048.44|6049.14|6048.44|6048.89|6048.19|20
1739450630000|2025-02-13 12:43:50|||||||||2
1739450640000|2025-02-13 12:44:00|6049.26|6048.56|6048.89|6048.19|6049.39|6048.69|6048.89|6048.19|27
1739450650000|2025-02-13 12:44:10|6049.14|6048.44|6049.39|6048.69|6049.39|6048.69|6049.14|6048.44|26
1739450660000|2025-02-13 12:44:20|6049.26|6048.56|6049.39|6048.69|6049.39|6048.69|6049.26|6048.56|14
1739450670000|2025-02-13 12:44:30|6049.64|6048.94|6049.89|6049.19|6049.89|6049.19|6049.64|6048.94|53
1739450680000|2025-02-13 12:44:40|6049.64|6048.94|6049.26|6048.56|6049.76|6049.06|6049.14|6048.44|42
1739450690000|2025-02-13 12:44:50|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|6049.39|6048.69|0
1739450700000|2025-02-13 12:45:00|6049.26|6048.56|6048.39|6047.69|6049.39|6048.69|6048.39|6047.69|26
1739450710000|2025-02-13 12:45:10|6048.64|6047.94|6048.39|6047.69|6048.64|6047.94|6048.39|6047.69|23
1739450720000|2025-02-13 12:45:20|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|9
1739450730000|2025-02-13 12:45:30|6048.51|6047.81|6048.39|6047.69|6048.51|6047.81|6048.39|6047.69|12
1739450740000|2025-02-13 12:45:40|6048.51|6047.81|6048.14|6047.44|6048.51|6047.81|6048.14|6047.44|31
1739450750000|2025-02-13 12:45:50|||||||||16
1739450760000|2025-02-13 12:46:00|6048.39|6047.69|6048.39|6047.69|6048.51|6047.81|6048.14|6047.44|32
1739450770000|2025-02-13 12:46:10|6048.14|6047.44|6048.14|6047.44|6048.39|6047.69|6048.14|6047.44|9
1739450790000|2025-02-13 12:46:30|6048.01|6047.31|6048.14|6047.44|6048.14|6047.44|6048.01|6047.31|24
1739450800000|2025-02-13 12:46:40|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|28
1739450810000|2025-02-13 12:46:50|6048.14|6047.44|6048.14|6047.44|6048.14|6047.44|6048.14|6047.44|42
1739450820000|2025-02-13 12:47:00|6048.01|6047.31|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|23
1739450830000|2025-02-13 12:47:10|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|6047.39|6046.69|77
1739450840000|2025-02-13 12:47:20|6047.39|6046.69|6047.64|6046.94|6047.64|6046.94|6047.39|6046.69|33
1739450850000|2025-02-13 12:47:30|6047.89|6047.19|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|31
1739450860000|2025-02-13 12:47:40|6047.76|6047.06|6047.76|6047.06|6047.89|6047.19|6047.76|6047.06|7
1739450870000|2025-02-13 12:47:50|6047.64|6046.94|6047.64|6046.94|6047.89|6047.19|6047.64|6046.94|19
1739450880000|2025-02-13 12:48:00|6047.76|6047.06|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|12
1739450890000|2025-02-13 12:48:10|6047.76|6047.06|6047.64|6046.94|6047.89|6047.19|6047.64|6046.94|13
1739450900000|2025-02-13 12:48:20|6047.51|6046.81|6046.89|6046.19|6047.64|6046.94|6046.89|6046.19|46
1739450910000|2025-02-13 12:48:30|6046.64|6045.94|6046.39|6045.69|6046.64|6045.94|6046.39|6045.69|82
1739450920000|2025-02-13 12:48:40|6046.51|6045.81|6046.14|6045.44|6046.64|6045.94|6046.14|6045.44|37
1739450930000|2025-02-13 12:48:50|6046.39|6045.69|6046.64|6045.94|6046.64|6045.94|6046.39|6045.69|79
1739450940000|2025-02-13 12:49:00|6046.89|6046.19|6047.64|6046.94|6047.76|6047.06|6046.89|6046.19|85
1739450950000|2025-02-13 12:49:10|6047.89|6047.19|6047.01|6046.31|6047.89|6047.19|6047.01|6046.31|139
1739450960000|2025-02-13 12:49:20|6046.89|6046.19|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|37
1739450970000|2025-02-13 12:49:30|6047.26|6046.56|6047.39|6046.69|6047.39|6046.69|6047.26|6046.56|51
1739450980000|2025-02-13 12:49:40|6047.14|6046.44|6047.14|6046.44|6047.39|6046.69|6046.89|6046.19|22
1739450990000|2025-02-13 12:49:50|6047.01|6046.31|6047.26|6046.56|6047.39|6046.69|6047.01|6046.31|15
1739451000000|2025-02-13 12:50:00|6047.14|6046.44|6046.39|6045.69|6047.14|6046.44|6046.39|6045.69|71
1739451010000|2025-02-13 12:50:10|6046.14|6045.44|6045.39|6044.69|6046.39|6045.69|6045.39|6044.69|157
1739451020000|2025-02-13 12:50:20|||||||||26
1739451030000|2025-02-13 12:50:30|6045.14|6044.44|6044.64|6043.94|6045.14|6044.44|6044.39|6043.69|104
1739451040000|2025-02-13 12:50:40|6044.76|6044.06|6044.39|6043.69|6044.89|6044.19|6044.26|6043.56|58
1739451050000|2025-02-13 12:50:50|6043.89|6043.19|6044.26|6043.56|6044.26|6043.56|6043.89|6043.19|76
1739451060000|2025-02-13 12:51:00|6044.39|6043.69|6044.64|6043.94|6044.64|6043.94|6044.39|6043.69|38
1739451070000|2025-02-13 12:51:10|6045.39|6044.69|6045.39|6044.69|6045.64|6044.94|6045.14|6044.44|142
1739451080000|2025-02-13 12:51:20|6045.64|6044.94|6045.89|6045.19|6045.89|6045.19|6045.64|6044.94|19
1739451090000|2025-02-13 12:51:30|6046.14|6045.44|6045.89|6045.19|6046.14|6045.44|6045.89|6045.19|28
1739451100000|2025-02-13 12:51:40|6046.01|6045.31|6045.89|6045.19|6046.01|6045.31|6045.89|6045.19|6
1739451110000|2025-02-13 12:51:50|6046.01|6045.31|6046.14|6045.44|6046.76|6046.06|6046.01|6045.31|44
1739451120000|2025-02-13 12:52:00|6046.26|6045.56|6046.89|6046.19|6047.01|6046.31|6046.26|6045.56|49
1739451130000|2025-02-13 12:52:10|6046.76|6046.06|6047.14|6046.44|6047.14|6046.44|6046.64|6045.94|15
1739451140000|2025-02-13 12:52:20|||||||||5
1739451150000|2025-02-13 12:52:30|6047.01|6046.31|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|21
1739451160000|2025-02-13 12:52:40|6047.39|6046.69|6047.14|6046.44|6047.39|6046.69|6047.14|6046.44|21
1739451170000|2025-02-13 12:52:50|6046.89|6046.19|6047.64|6046.94|6047.64|6046.94|6046.89|6046.19|25
1739451180000|2025-02-13 12:53:00|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|42
1739451190000|2025-02-13 12:53:10|6047.64|6046.94|6047.39|6046.69|6047.64|6046.94|6047.39|6046.69|30
1739451200000|2025-02-13 12:53:20|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|24
1739451210000|2025-02-13 12:53:30|6047.76|6047.06|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|40
1739451220000|2025-02-13 12:53:40|6047.64|6046.94|6047.89|6047.19|6048.14|6047.44|6047.64|6046.94|18
1739451230000|2025-02-13 12:53:50|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|16
1739451240000|2025-02-13 12:54:00|6047.89|6047.19|6048.14|6047.44|6048.14|6047.44|6047.76|6047.06|37
1739451250000|2025-02-13 12:54:10|6047.89|6047.19|6048.14|6047.44|6048.14|6047.44|6047.64|6046.94|34
1739451260000|2025-02-13 12:54:20|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|85
1739451270000|2025-02-13 12:54:30|6048.14|6047.44|6048.64|6047.94|6048.64|6047.94|6048.01|6047.31|137
1739451280000|2025-02-13 12:54:40|6048.39|6047.69|6047.64|6046.94|6048.39|6047.69|6047.64|6046.94|40
1739451290000|2025-02-13 12:54:50|6047.89|6047.19|6048.64|6047.94|6048.64|6047.94|6047.89|6047.19|114
1739451300000|2025-02-13 12:55:00|6048.89|6048.19|6049.14|6048.44|6049.14|6048.44|6048.89|6048.19|42
1739451310000|2025-02-13 12:55:10|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.39|6047.69|61
1739451320000|2025-02-13 12:55:20|6048.14|6047.44|6048.01|6047.31|6048.26|6047.56|6047.89|6047.19|110
1739451330000|2025-02-13 12:55:30|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|8
1739451340000|2025-02-13 12:55:40|6048.14|6047.44|6048.14|6047.44|6048.26|6047.56|6048.14|6047.44|39
1739451350000|2025-02-13 12:55:50|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|5
1739451360000|2025-02-13 12:56:00|6048.14|6047.44|6047.89|6047.19|6048.39|6047.69|6047.89|6047.19|57
1739451370000|2025-02-13 12:56:10|6048.14|6047.44|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|25
1739451380000|2025-02-13 12:56:20|6048.14|6047.44|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|6
1739451390000|2025-02-13 12:56:30|6047.64|6046.94|6047.64|6046.94|6047.76|6047.06|6047.64|6046.94|56
1739451400000|2025-02-13 12:56:40|6047.51|6046.81|6047.39|6046.69|6047.64|6046.94|6047.39|6046.69|16
1739451410000|2025-02-13 12:56:50|6047.64|6046.94|6047.26|6046.56|6047.64|6046.94|6047.26|6046.56|43
1739451420000|2025-02-13 12:57:00|6047.14|6046.44|6047.76|6047.06|6047.76|6047.06|6046.89|6046.19|52
1739451430000|2025-02-13 12:57:10|6047.64|6046.94|6047.64|6046.94|6047.89|6047.19|6047.51|6046.81|27
1739451440000|2025-02-13 12:57:20|6047.89|6047.19|6048.39|6047.69|6048.39|6047.69|6047.89|6047.19|46
1739451450000|2025-02-13 12:57:30|6048.14|6047.44|6048.39|6047.69|6048.64|6047.94|6048.14|6047.44|60
1739451460000|2025-02-13 12:57:40|6048.26|6047.56|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|29
1739451470000|2025-02-13 12:57:50|6048.51|6047.81|6048.64|6047.94|6048.64|6047.94|6048.51|6047.81|11
1739451480000|2025-02-13 12:58:00|6048.39|6047.69|6048.64|6047.94|6048.64|6047.94|6048.39|6047.69|36
1739451490000|2025-02-13 12:58:10|6048.76|6048.06|6048.64|6047.94|6048.76|6048.06|6048.64|6047.94|47
1739451500000|2025-02-13 12:58:20|||||||||18
1739451510000|2025-02-13 12:58:30|6048.39|6047.69|6048.64|6047.94|6048.64|6047.94|6048.26|6047.56|15
1739451520000|2025-02-13 12:58:40|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|6048.89|6048.19|55
1739451530000|2025-02-13 12:58:50|6048.51|6047.81|6048.39|6047.69|6048.64|6047.94|6048.39|6047.69|26
1739451540000|2025-02-13 12:59:00|6048.14|6047.44|6048.14|6047.44|6048.14|6047.44|6047.76|6047.06|28
1739451550000|2025-02-13 12:59:10|6047.89|6047.19|6048.14|6047.44|6048.39|6047.69|6047.89|6047.19|14
1739451560000|2025-02-13 12:59:20|6048.26|6047.56|6048.26|6047.56|6048.51|6047.81|6048.14|6047.44|15
1739451570000|2025-02-13 12:59:30|6048.39|6047.69|6048.51|6047.81|6048.64|6047.94|6048.39|6047.69|56
1739451580000|2025-02-13 12:59:40|6048.64|6047.94|6048.89|6048.19|6048.89|6048.19|6048.51|6047.81|10
1739451590000|2025-02-13 12:59:50|6048.64|6047.94|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|13
1739451600000|2025-02-13 13:00:00|6048.14|6047.44|6048.14|6047.44|6048.14|6047.44|6047.89|6047.19|74
1739451610000|2025-02-13 13:00:10|6048.01|6047.31|6047.89|6047.19|6048.01|6047.31|6047.89|6047.19|15
1739451620000|2025-02-13 13:00:20|6048.01|6047.31|6048.14|6047.44|6048.14|6047.44|6047.89|6047.19|14
1739451630000|2025-02-13 13:00:30|6048.01|6047.31|6047.89|6047.19|6048.14|6047.44|6047.64|6046.94|19
1739451640000|2025-02-13 13:00:40|6047.64|6046.94|6048.39|6047.69|6048.39|6047.69|6047.64|6046.94|34
1739451650000|2025-02-13 13:00:50|6048.26|6047.56|6048.14|6047.44|6048.26|6047.56|6048.14|6047.44|12
1739451660000|2025-02-13 13:01:00|6048.01|6047.31|6048.14|6047.44|6048.39|6047.69|6047.76|6047.06|29
1739451670000|2025-02-13 13:01:10|6048.26|6047.56|6047.89|6047.19|6048.39|6047.69|6047.64|6046.94|64
1739451680000|2025-02-13 13:01:20|6048.01|6047.31|6047.64|6046.94|6048.01|6047.31|6047.64|6046.94|34
1739451690000|2025-02-13 13:01:30|6047.76|6047.06|6047.64|6046.94|6047.76|6047.06|6047.39|6046.69|16
1739451700000|2025-02-13 13:01:40|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|35
1739451710000|2025-02-13 13:01:50|6047.76|6047.06|6047.64|6046.94|6047.76|6047.06|6047.39|6046.69|24
1739451720000|2025-02-13 13:02:00|6047.39|6046.69|6046.89|6046.19|6047.39|6046.69|6046.64|6045.94|73
1739451730000|2025-02-13 13:02:10|6047.64|6046.94|6047.64|6046.94|6047.64|6046.94|6047.51|6046.81|103
1739451740000|2025-02-13 13:02:20|6047.89|6047.19|6047.89|6047.19|6048.14|6047.44|6047.64|6046.94|61
1739451750000|2025-02-13 13:02:30|6047.76|6047.06|6047.89|6047.19|6047.89|6047.19|6047.76|6047.06|18
1739451760000|2025-02-13 13:02:40|6048.01|6047.31|6048.14|6047.44|6048.14|6047.44|6048.01|6047.31|20
1739451770000|2025-02-13 13:02:50|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|15
1739451780000|2025-02-13 13:03:00|6048.14|6047.44|6047.89|6047.19|6048.39|6047.69|6047.89|6047.19|45
1739451790000|2025-02-13 13:03:10|6048.14|6047.44|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|22
1739451800000|2025-02-13 13:03:20|6048.14|6047.44|6048.14|6047.44|6048.26|6047.56|6048.14|6047.44|4
1739451810000|2025-02-13 13:03:30|6048.01|6047.31|6048.01|6047.31|6048.14|6047.44|6047.89|6047.19|23
1739451820000|2025-02-13 13:03:40|6048.14|6047.44|6048.14|6047.44|6048.14|6047.44|6048.01|6047.31|6
1739451840000|2025-02-13 13:04:00|6047.89|6047.19|6047.89|6047.19|6048.01|6047.31|6047.64|6046.94|17
1739451860000|2025-02-13 13:04:20|6047.26|6046.56|6047.14|6046.44|6047.26|6046.56|6047.14|6046.44|78
1739451870000|2025-02-13 13:04:30|6047.39|6046.69|6047.64|6046.94|6047.64|6046.94|6047.39|6046.69|23
1739451890000|2025-02-13 13:04:50|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.76|6047.06|25
1739451900000|2025-02-13 13:05:00|6047.39|6046.69|6047.64|6046.94|6047.64|6046.94|6047.39|6046.69|18
1739451910000|2025-02-13 13:05:10|6047.51|6046.81|6047.39|6046.69|6047.64|6046.94|6047.39|6046.69|18
1739451920000|2025-02-13 13:05:20|6047.14|6046.44|6047.14|6046.44|6047.14|6046.44|6047.14|6046.44|9
1739451930000|2025-02-13 13:05:30|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|31
1739451940000|2025-02-13 13:05:40|||||||||9
1739451950000|2025-02-13 13:05:50|6047.14|6046.44|6047.14|6046.44|6047.14|6046.44|6046.89|6046.19|28
1739451960000|2025-02-13 13:06:00|6046.89|6046.19|6046.39|6045.69|6046.89|6046.19|6046.39|6045.69|39
1739451970000|2025-02-13 13:06:10|6046.64|6045.94|6047.14|6046.44|6047.14|6046.44|6046.64|6045.94|44
1739451980000|2025-02-13 13:06:20|6047.39|6046.69|6047.39|6046.69|6047.39|6046.69|6047.39|6046.69|26
1739451990000|2025-02-13 13:06:30|6047.14|6046.44|6047.39|6046.69|6047.39|6046.69|6047.14|6046.44|15
1739452000000|2025-02-13 13:06:40|6047.26|6046.56|6047.39|6046.69|6047.39|6046.69|6047.26|6046.56|2
1739452010000|2025-02-13 13:06:50|6047.26|6046.56|6047.39|6046.69|6047.39|6046.69|6047.26|6046.56|2
1739452020000|2025-02-13 13:07:00|6047.14|6046.44|6047.14|6046.44|6047.39|6046.69|6047.14|6046.44|20
1739452030000|2025-02-13 13:07:10|||||||||2
1739452040000|2025-02-13 13:07:20|6046.89|6046.19|6046.89|6046.19|6047.01|6046.31|6046.89|6046.19|43
1739452050000|2025-02-13 13:07:30|6046.64|6045.94|6046.89|6046.19|6047.14|6046.44|6046.64|6045.94|34
1739452060000|2025-02-13 13:07:40|||||||||1
1739452070000|2025-02-13 13:07:50|6046.64|6045.94|6046.89|6046.19|6046.89|6046.19|6046.64|6045.94|12
1739452080000|2025-02-13 13:08:00|6046.64|6045.94|6046.64|6045.94|6047.01|6046.31|6046.64|6045.94|24
1739452090000|2025-02-13 13:08:10|6046.76|6046.06|6046.64|6045.94|6046.89|6046.19|6046.64|6045.94|9
1739452100000|2025-02-13 13:08:20|6046.76|6046.06|6046.64|6045.94|6046.89|6046.19|6046.64|6045.94|26
1739452110000|2025-02-13 13:08:30|6046.51|6045.81|6046.64|6045.94|6046.64|6045.94|6046.39|6045.69|31
1739452120000|2025-02-13 13:08:40|6046.76|6046.06|6046.64|6045.94|6046.76|6046.06|6046.64|6045.94|16
1739452130000|2025-02-13 13:08:50|||||||||4
1739452140000|2025-02-13 13:09:00|6046.89|6046.19|6047.39|6046.69|6047.76|6047.06|6046.89|6046.19|94
1739452150000|2025-02-13 13:09:10|6047.64|6046.94|6047.14|6046.44|6047.64|6046.94|6047.14|6046.44|51
1739452160000|2025-02-13 13:09:20|6046.89|6046.19|6047.64|6046.94|6047.64|6046.94|6046.89|6046.19|48
1739452170000|2025-02-13 13:09:30|6047.39|6046.69|6047.64|6046.94|6047.64|6046.94|6047.39|6046.69|24
1739452180000|2025-02-13 13:09:40|6047.89|6047.19|6047.89|6047.19|6048.14|6047.44|6047.76|6047.06|136
1739452190000|2025-02-13 13:09:50|6047.76|6047.06|6047.39|6046.69|6047.89|6047.19|6047.39|6046.69|37
1739452200000|2025-02-13 13:10:00|6047.64|6046.94|6046.76|6046.06|6047.64|6046.94|6046.64|6045.94|52
1739452210000|2025-02-13 13:10:10|6046.89|6046.19|6046.76|6046.06|6046.89|6046.19|6046.64|6045.94|7
1739452220000|2025-02-13 13:10:20|6046.64|6045.94|6046.64|6045.94|6046.64|6045.94|6046.39|6045.69|21
1739452230000|2025-02-13 13:10:30|6046.51|6045.81|6046.64|6045.94|6046.89|6046.19|6046.39|6045.69|18
1739452240000|2025-02-13 13:10:40|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|6046.89|6046.19|18
1739452250000|2025-02-13 13:10:50|6046.64|6045.94|6046.89|6046.19|6046.89|6046.19|6046.64|6045.94|78
1739452260000|2025-02-13 13:11:00|6047.14|6046.44|6047.39|6046.69|6047.39|6046.69|6047.14|6046.44|23
1739452270000|2025-02-13 13:11:10|||||||||34
1739452280000|2025-02-13 13:11:20|6047.64|6046.94|6047.64|6046.94|6047.76|6047.06|6047.64|6046.94|32
1739452290000|2025-02-13 13:11:30|6047.89|6047.19|6048.14|6047.44|6048.14|6047.44|6047.89|6047.19|19
1739452300000|2025-02-13 13:11:40|6048.01|6047.31|6047.64|6046.94|6048.01|6047.31|6047.64|6046.94|19
1739452310000|2025-02-13 13:11:50|6047.76|6047.06|6047.64|6046.94|6047.89|6047.19|6047.64|6046.94|8
1739452320000|2025-02-13 13:12:00|6047.76|6047.06|6047.64|6046.94|6047.89|6047.19|6047.64|6046.94|12
1739452330000|2025-02-13 13:12:10|6047.76|6047.06|6048.14|6047.44|6048.14|6047.44|6047.76|6047.06|9
1739452340000|2025-02-13 13:12:20|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|6047.89|6047.19|9
1739452350000|2025-02-13 13:12:30|||||||||12
1739452360000|2025-02-13 13:12:40|6048.01|6047.31|6047.89|6047.19|6048.14|6047.44|6047.89|6047.19|21
1739452370000|2025-02-13 13:12:50|6048.01|6047.31|6048.14|6047.44|6048.14|6047.44|6048.01|6047.31|4
1739452380000|2025-02-13 13:13:00|||||||||6
1739452390000|2025-02-13 13:13:10|6047.89|6047.19|6047.14|6046.44|6047.89|6047.19|6047.14|6046.44|74
1739452400000|2025-02-13 13:13:20|6046.89|6046.19|6046.89|6046.19|6047.14|6046.44|6046.89|6046.19|28
1739452410000|2025-02-13 13:13:30|||||||||4
1739452420000|2025-02-13 13:13:40|6047.01|6046.31|6047.39|6046.69|6047.51|6046.81|6046.89|6046.19|36
1739452430000|2025-02-13 13:13:50|6047.51|6046.81|6047.64|6046.94|6047.64|6046.94|6047.51|6046.81|2
1739452440000|2025-02-13 13:14:00|6047.39|6046.69|6047.39|6046.69|6047.64|6046.94|6047.39|6046.69|23
1739452450000|2025-02-13 13:14:10|6047.51|6046.81|6047.39|6046.69|6047.51|6046.81|6047.39|6046.69|9
1739452460000|2025-02-13 13:14:20|6047.14|6046.44|6046.89|6046.19|6047.39|6046.69|6046.89|6046.19|28
1739452470000|2025-02-13 13:14:30|6046.64|6045.94|6046.76|6046.06|6046.76|6046.06|6046.64|6045.94|45
1739452480000|2025-02-13 13:14:40|6046.64|6045.94|6046.64|6045.94|6046.89|6046.19|6046.64|6045.94|10
1739452490000|2025-02-13 13:14:50|6046.39|6045.69|6045.89|6045.19|6046.39|6045.69|6045.89|6045.19|53
1739452500000|2025-02-13 13:15:00|6045.64|6044.94|6045.14|6044.44|6045.64|6044.94|6045.14|6044.44|74
1739452510000|2025-02-13 13:15:10|6045.39|6044.69|6045.14|6044.44|6045.39|6044.69|6045.14|6044.44|31
1739452520000|2025-02-13 13:15:20|6045.39|6044.69|6045.64|6044.94|6045.64|6044.94|6045.14|6044.44|73
1739452530000|2025-02-13 13:15:30|6045.89|6045.19|6045.89|6045.19|6046.14|6045.44|6045.64|6044.94|124
1739452540000|2025-02-13 13:15:40|6045.64|6044.94|6045.64|6044.94|6045.64|6044.94|6045.64|6044.94|42
1739452550000|2025-02-13 13:15:50|6045.39|6044.69|6045.89|6045.19|6045.89|6045.19|6045.14|6044.44|41
1739452560000|2025-02-13 13:16:00|6046.14|6045.44|6046.01|6045.31|6046.14|6045.44|6046.01|6045.31|28
1739452570000|2025-02-13 13:16:10|6045.89|6045.19|6045.39|6044.69|6045.89|6045.19|6045.39|6044.69|28
1739452580000|2025-02-13 13:16:20|6045.14|6044.44|6045.39|6044.69|6045.39|6044.69|6045.14|6044.44|42
1739452590000|2025-02-13 13:16:30|6045.51|6044.81|6045.26|6044.56|6045.64|6044.94|6045.14|6044.44|28
1739452600000|2025-02-13 13:16:40|6045.14|6044.44|6046.51|6045.81|6046.51|6045.81|6045.14|6044.44|295
1739452610000|2025-02-13 13:16:50|6046.39|6045.69|6046.39|6045.69|6046.64|6045.94|6046.39|6045.69|91
1739452620000|2025-02-13 13:17:00|6046.26|6045.56|6045.89|6045.19|6046.39|6045.69|6045.89|6045.19|66
1739452630000|2025-02-13 13:17:10|6045.76|6045.06|6045.64|6044.94|6045.76|6045.06|6045.64|6044.94|38
1739452640000|2025-02-13 13:17:20|6045.39|6044.69|6045.64|6044.94|6045.64|6044.94|6045.39|6044.69|37
1739452650000|2025-02-13 13:17:30|6045.89|6045.19|6045.76|6045.06|6045.89|6045.19|6045.64|6044.94|24
1739452660000|2025-02-13 13:17:40|6045.64|6044.94|6046.39|6045.69|6046.39|6045.69|6045.64|6044.94|57
1739452670000|2025-02-13 13:17:50|6046.76|6046.06|6047.01|6046.31|6047.14|6046.44|6046.64|6045.94|48
1739452680000|2025-02-13 13:18:00|6047.14|6046.44|6047.39|6046.69|6047.39|6046.69|6046.89|6046.19|66
1739452690000|2025-02-13 13:18:10|6047.14|6046.44|6047.39|6046.69|6047.39|6046.69|6047.14|6046.44|33
1739452700000|2025-02-13 13:18:20|6047.89|6047.19|6047.64|6046.94|6047.89|6047.19|6047.39|6046.69|78
1739452710000|2025-02-13 13:18:30|6047.39|6046.69|6047.39|6046.69|6047.39|6046.69|6047.01|6046.31|88
1739452720000|2025-02-13 13:18:40|6047.26|6046.56|6047.39|6046.69|6047.39|6046.69|6047.26|6046.56|23
1739452730000|2025-02-13 13:18:50|6047.26|6046.56|6047.51|6046.81|6047.64|6046.94|6047.14|6046.44|49
1739452740000|2025-02-13 13:19:00|6047.39|6046.69|6047.14|6046.44|6047.51|6046.81|6047.14|6046.44|14
1739452750000|2025-02-13 13:19:10|6046.89|6046.19|6047.14|6046.44|6047.14|6046.44|6046.64|6045.94|18
1739452760000|2025-02-13 13:19:20|6047.39|6046.69|6047.89|6047.19|6047.89|6047.19|6047.39|6046.69|29
1739452770000|2025-02-13 13:19:30|6048.14|6047.44|6047.89|6047.19|6048.39|6047.69|6047.89|6047.19|74
1739452780000|2025-02-13 13:19:40|6047.76|6047.06|6048.26|6047.56|6048.26|6047.56|6047.76|6047.06|34
1739452790000|2025-02-13 13:19:50|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|38
1739452800000|2025-02-13 13:20:00|6047.89|6047.19|6047.64|6046.94|6047.89|6047.19|6047.64|6046.94|102
1739452810000|2025-02-13 13:20:10|6047.76|6047.06|6047.64|6046.94|6047.89|6047.19|6047.64|6046.94|26
1739452820000|2025-02-13 13:20:20|6047.76|6047.06|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|69
1739452830000|2025-02-13 13:20:30|6048.14|6047.44|6048.39|6047.69|6048.39|6047.69|6047.89|6047.19|64
1739452840000|2025-02-13 13:20:40|6048.26|6047.56|6048.51|6047.81|6048.64|6047.94|6048.14|6047.44|50
1739452850000|2025-02-13 13:20:50|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.39|6047.69|41
1739452860000|2025-02-13 13:21:00|6048.39|6047.69|6048.64|6047.94|6048.89|6048.19|6048.39|6047.69|123
1739452870000|2025-02-13 13:21:10|6048.89|6048.19|6048.89|6048.19|6049.01|6048.31|6048.76|6048.06|68
1739452880000|2025-02-13 13:21:20|6048.76|6048.06|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|99
1739452890000|2025-02-13 13:21:30|6048.89|6048.19|6049.14|6048.44|6049.14|6048.44|6048.89|6048.19|34
1739452900000|2025-02-13 13:21:40|6049.01|6048.31|6048.89|6048.19|6049.14|6048.44|6048.89|6048.19|109
1739452910000|2025-02-13 13:21:50|6048.76|6048.06|6048.89|6048.19|6048.89|6048.19|6048.64|6047.94|94
1739452920000|2025-02-13 13:22:00|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|24
1739452930000|2025-02-13 13:22:10|6048.76|6048.06|6048.89|6048.19|6048.89|6048.19|6048.64|6047.94|83
1739452940000|2025-02-13 13:22:20|6048.64|6047.94|6048.39|6047.69|6048.64|6047.94|6048.14|6047.44|89
1739452950000|2025-02-13 13:22:30|6048.64|6047.94|6048.39|6047.69|6048.89|6048.19|6048.39|6047.69|68
1739452960000|2025-02-13 13:22:40|6048.26|6047.56|6048.14|6047.44|6048.39|6047.69|6048.14|6047.44|12
1739452970000|2025-02-13 13:22:50|||||||||11
1739452980000|2025-02-13 13:23:00|6048.39|6047.69|6048.89|6048.19|6048.89|6048.19|6048.14|6047.44|47
1739452990000|2025-02-13 13:23:10|6048.64|6047.94|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|24
1739453000000|2025-02-13 13:23:20|6048.51|6047.81|6048.51|6047.81|6048.51|6047.81|6048.39|6047.69|72
1739453010000|2025-02-13 13:23:30|6048.64|6047.94|6048.39|6047.69|6048.64|6047.94|6048.14|6047.44|25
1739453020000|2025-02-13 13:23:40|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|7
1739453030000|2025-02-13 13:23:50|||||||||28
1739453040000|2025-02-13 13:24:00|6048.51|6047.81|6048.64|6047.94|6048.64|6047.94|6048.39|6047.69|28
1739453050000|2025-02-13 13:24:10|6048.51|6047.81|6048.14|6047.44|6048.64|6047.94|6048.14|6047.44|40
1739453060000|2025-02-13 13:24:20|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|47
1739453070000|2025-02-13 13:24:30|6048.51|6047.81|6048.39|6047.69|6048.64|6047.94|6048.39|6047.69|34
1739453080000|2025-02-13 13:24:40|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|6048.64|6047.94|13
1739453090000|2025-02-13 13:24:50|6048.51|6047.81|6048.26|6047.56|6048.51|6047.81|6048.14|6047.44|23
1739453100000|2025-02-13 13:25:00|6048.14|6047.44|6048.39|6047.69|6048.39|6047.69|6048.01|6047.31|34
1739453110000|2025-02-13 13:25:10|6048.14|6047.44|6048.39|6047.69|6048.39|6047.69|6048.14|6047.44|22
1739453120000|2025-02-13 13:25:20|6048.14|6047.44|6048.14|6047.44|6048.39|6047.69|6047.89|6047.19|40
1739453130000|2025-02-13 13:25:30|6048.26|6047.56|6047.64|6046.94|6048.26|6047.56|6047.64|6046.94|58
1739453140000|2025-02-13 13:25:40|6047.89|6047.19|6048.26|6047.56|6048.26|6047.56|6047.89|6047.19|43
1739453150000|2025-02-13 13:25:50|6048.39|6047.69|6048.64|6047.94|6048.64|6047.94|6048.14|6047.44|60
1739453160000|2025-02-13 13:26:00|||||||||8
1739453170000|2025-02-13 13:26:10|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|6048.39|6047.69|46
1739453180000|2025-02-13 13:26:20|6048.26|6047.56|6048.14|6047.44|6048.26|6047.56|6047.89|6047.19|87
1739453190000|2025-02-13 13:26:30|6048.39|6047.69|6048.64|6047.94|6048.89|6048.19|6048.39|6047.69|137
1739453200000|2025-02-13 13:26:40|6048.51|6047.81|6048.64|6047.94|6048.64|6047.94|6048.51|6047.81|26
1739453210000|2025-02-13 13:26:50|6048.51|6047.81|6048.89|6048.19|6048.89|6048.19|6048.39|6047.69|54
1739453220000|2025-02-13 13:27:00|6048.64|6047.94|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|53
1739453230000|2025-02-13 13:27:10|6048.51|6047.81|6048.89|6048.19|6048.89|6048.19|6048.39|6047.69|119
1739453240000|2025-02-13 13:27:20|6048.76|6048.06|6048.64|6047.94|6048.89|6048.19|6048.64|6047.94|114
1739453250000|2025-02-13 13:27:30|6048.76|6048.06|6048.89|6048.19|6048.89|6048.19|6048.76|6048.06|27
1739453260000|2025-02-13 13:27:40|6048.76|6048.06|6048.39|6047.69|6048.76|6048.06|6048.39|6047.69|35
1739453270000|2025-02-13 13:27:50|6048.14|6047.44|6048.26|6047.56|6048.39|6047.69|6048.14|6047.44|55
1739453280000|2025-02-13 13:28:00|6048.39|6047.69|6048.14|6047.44|6048.64|6047.94|6048.14|6047.44|73
1739453290000|2025-02-13 13:28:10|6047.89|6047.19|6047.39|6046.69|6047.89|6047.19|6047.39|6046.69|58
1739453300000|2025-02-13 13:28:20|6047.26|6046.56|6047.89|6047.19|6047.89|6047.19|6047.26|6046.56|126
1739453310000|2025-02-13 13:28:30|6047.76|6047.06|6047.89|6047.19|6047.89|6047.19|6047.39|6046.69|44
1739453320000|2025-02-13 13:28:40|6047.64|6046.94|6047.89|6047.19|6047.89|6047.19|6047.64|6046.94|16
1739453330000|2025-02-13 13:28:50|6047.64|6046.94|6047.39|6046.69|6047.64|6046.94|6047.39|6046.69|126
1739453340000|2025-02-13 13:29:00|6047.64|6046.94|6047.26|6046.56|6047.64|6046.94|6047.14|6046.44|92
1739453350000|2025-02-13 13:29:10|6047.39|6046.69|6047.14|6046.44|6047.39|6046.69|6047.14|6046.44|53
1739453360000|2025-02-13 13:29:20|6047.26|6046.56|6047.51|6046.81|6047.64|6046.94|6047.26|6046.56|50
1739453370000|2025-02-13 13:29:30|6047.76|6047.06|6048.01|6047.31|6048.14|6047.44|6047.76|6047.06|89
1739453380000|2025-02-13 13:29:40|6047.89|6047.19|6048.14|6047.44|6048.14|6047.44|6047.89|6047.19|82
1739453390000|2025-02-13 13:29:50|6048.01|6047.31|6049.51|6048.81|6049.51|6048.81|6047.64|6046.94|195
1739453400000|2025-02-13 13:30:00|6049.14|6048.44|6052.76|6052.06|6065.64|6064.94|6048.89|6048.19|2594
1739453410000|2025-02-13 13:30:10|6054.14|6053.44|6051.51|6050.81|6054.14|6053.44|6049.39|6048.69|1240
1739453420000|2025-02-13 13:30:20|6051.64|6050.94|6052.14|6051.44|6054.14|6053.44|6051.39|6050.69|813
1739453430000|2025-02-13 13:30:30|6052.51|6051.81|6052.39|6051.69|6052.76|6052.06|6050.64|6049.94|503
1739453440000|2025-02-13 13:30:40|6052.14|6051.44|6051.64|6050.94|6052.64|6051.94|6051.39|6050.69|355
1739453450000|2025-02-13 13:30:50|6051.51|6050.81|6049.39|6048.69|6051.51|6050.81|6047.64|6046.94|1173
1739453460000|2025-02-13 13:31:00|6049.14|6048.44|6049.89|6049.19|6049.89|6049.19|6048.01|6047.31|653
1739453470000|2025-02-13 13:31:10|6049.64|6048.94|6047.89|6047.19|6049.64|6048.94|6047.76|6047.06|471
1739453480000|2025-02-13 13:31:20|6048.14|6047.44|6049.01|6048.31|6049.51|6048.81|6048.01|6047.31|165
1739453490000|2025-02-13 13:31:30|6049.14|6048.44|6047.89|6047.19|6049.14|6048.44|6047.89|6047.19|164
1739453500000|2025-02-13 13:31:40|6048.14|6047.44|6048.14|6047.44|6048.26|6047.56|6047.14|6046.44|213
1739453510000|2025-02-13 13:31:50|6048.01|6047.31|6046.51|6045.81|6048.14|6047.44|6046.39|6045.69|220
1739453520000|2025-02-13 13:32:00|6045.89|6045.19|6043.39|6042.69|6046.39|6045.69|6042.76|6042.06|783
1739453530000|2025-02-13 13:32:10|6043.01|6042.31|6044.39|6043.69|6044.64|6043.94|6043.01|6042.31|680
1739453540000|2025-02-13 13:32:20|6043.89|6043.19|6043.39|6042.69|6044.39|6043.69|6042.39|6041.69|488
1739453550000|2025-02-13 13:32:30|6043.26|6042.56|6045.64|6044.94|6045.89|6045.19|6043.26|6042.56|564
1739453560000|2025-02-13 13:32:40|6045.89|6045.19|6046.64|6045.94|6046.64|6045.94|6045.39|6044.69|399
1739453570000|2025-02-13 13:32:50|6046.89|6046.19|6050.14|6049.44|6050.64|6049.94|6046.89|6046.19|433
1739453580000|2025-02-13 13:33:00|6049.89|6049.19|6052.89|6052.19|6052.89|6052.19|6049.89|6049.19|545
1739453590000|2025-02-13 13:33:10|6052.64|6051.94|6053.89|6053.19|6053.89|6053.19|6051.89|6051.19|702
1739453600000|2025-02-13 13:33:20|6053.14|6052.44|6053.39|6052.69|6053.64|6052.94|6052.39|6051.69|572
1739453610000|2025-02-13 13:33:30|6053.51|6052.81|6053.14|6052.44|6054.64|6053.94|6052.89|6052.19|450
1739453620000|2025-02-13 13:33:40|6052.89|6052.19|6055.89|6055.19|6055.89|6055.19|6052.89|6052.19|445
1739453630000|2025-02-13 13:33:50|6056.14|6055.44|6058.64|6057.94|6058.64|6057.94|6054.89|6054.19|643
1739453640000|2025-02-13 13:34:00|6058.39|6057.69|6061.39|6060.69|6061.64|6060.94|6058.39|6057.69|1631
1739453650000|2025-02-13 13:34:10|6061.64|6060.94|6059.26|6058.56|6061.89|6061.19|6059.14|6058.44|975
1739453660000|2025-02-13 13:34:20|6059.14|6058.44|6059.26|6058.56|6059.76|6059.06|6058.76|6058.06|548
1739453670000|2025-02-13 13:34:30|6059.39|6058.69|6057.51|6056.81|6059.39|6058.69|6057.14|6056.44|469
1739453680000|2025-02-13 13:34:40|6057.39|6056.69|6057.64|6056.94|6057.76|6057.06|6056.89|6056.19|406
1739453690000|2025-02-13 13:34:50|6057.39|6056.69|6058.14|6057.44|6058.14|6057.44|6057.26|6056.56|143
1739453700000|2025-02-13 13:35:00|6057.89|6057.19|6059.39|6058.69|6059.39|6058.69|6057.89|6057.19|320
1739453710000|2025-02-13 13:35:10|6059.64|6058.94|6060.39|6059.69|6060.64|6059.94|6059.39|6058.69|599
1739453720000|2025-02-13 13:35:20|6060.64|6059.94|6059.89|6059.19|6060.89|6060.19|6059.39|6058.69|322
1739453730000|2025-02-13 13:35:30|6060.14|6059.44|6059.14|6058.44|6060.39|6059.69|6058.64|6057.94|288
1739453740000|2025-02-13 13:35:40|6058.89|6058.19|6059.39|6058.69|6059.64|6058.94|6058.14|6057.44|170
1739453750000|2025-02-13 13:35:50|6059.51|6058.81|6059.14|6058.44|6059.51|6058.81|6058.89|6058.19|116
1739453760000|2025-02-13 13:36:00|6059.39|6058.69|6059.64|6058.94|6060.14|6059.44|6059.39|6058.69|287
1739453770000|2025-02-13 13:36:10|6059.39|6058.69|6060.39|6059.69|6060.89|6060.19|6059.39|6058.69|399
1739453780000|2025-02-13 13:36:20|6059.89|6059.19|6060.39|6059.69|6060.64|6059.94|6059.39|6058.69|466
1739453790000|2025-02-13 13:36:30|6061.39|6060.69|6060.89|6060.19|6061.76|6061.06|6060.76|6060.06|419
1739453800000|2025-02-13 13:36:40|6060.64|6059.94|6061.14|6060.44|6061.14|6060.44|6060.39|6059.69|139
1739453810000|2025-02-13 13:36:50|6060.89|6060.19|6060.39|6059.69|6061.14|6060.44|6060.14|6059.44|183
1739453820000|2025-02-13 13:37:00|6060.64|6059.94|6060.39|6059.69|6060.89|6060.19|6060.39|6059.69|237
1739453830000|2025-02-13 13:37:10|6060.14|6059.44|6059.89|6059.19|6060.64|6059.94|6059.39|6058.69|299
1739453840000|2025-02-13 13:37:20|6059.64|6058.94|6060.89|6060.19|6060.89|6060.19|6059.64|6058.94|245
1739453850000|2025-02-13 13:37:30|6061.14|6060.44|6060.14|6059.44|6061.14|6060.44|6060.14|6059.44|150
1739453860000|2025-02-13 13:37:40|6060.64|6059.94|6062.14|6061.44|6062.26|6061.56|6060.64|6059.94|362
1739453870000|2025-02-13 13:37:50|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6061.64|6060.94|123
1739453880000|2025-02-13 13:38:00|6062.39|6061.69|6062.64|6061.94|6063.64|6062.94|6062.14|6061.44|519
1739453890000|2025-02-13 13:38:10|6062.39|6061.69|6063.64|6062.94|6063.64|6062.94|6062.39|6061.69|334
1739453900000|2025-02-13 13:38:20|6063.39|6062.69|6062.64|6061.94|6063.39|6062.69|6062.64|6061.94|242
1739453910000|2025-02-13 13:38:30|6062.39|6061.69|6062.64|6061.94|6063.14|6062.44|6062.39|6061.69|280
1739453920000|2025-02-13 13:38:40|6062.89|6062.19|6063.39|6062.69|6063.89|6063.19|6062.89|6062.19|325
1739453930000|2025-02-13 13:38:50|6063.14|6062.44|6062.89|6062.19|6063.14|6062.44|6062.64|6061.94|138
1739453940000|2025-02-13 13:39:00|6063.39|6062.69|6063.26|6062.56|6063.89|6063.19|6063.14|6062.44|199
1739453950000|2025-02-13 13:39:10|6063.39|6062.69|6062.14|6061.44|6063.39|6062.69|6061.89|6061.19|190
1739453960000|2025-02-13 13:39:20|6061.89|6061.19|6062.64|6061.94|6062.64|6061.94|6061.39|6060.69|343
1739453970000|2025-02-13 13:39:30|6062.51|6061.81|6061.89|6061.19|6062.64|6061.94|6061.89|6061.19|71
1739453980000|2025-02-13 13:39:40|6061.39|6060.69|6061.14|6060.44|6061.64|6060.94|6060.89|6060.19|279
1739453990000|2025-02-13 13:39:50|6060.89|6060.19|6060.89|6060.19|6061.26|6060.56|6060.64|6059.94|137
1739454000000|2025-02-13 13:40:00|6060.39|6059.69|6061.14|6060.44|6061.39|6060.69|6060.39|6059.69|149
1739454010000|2025-02-13 13:40:10|6061.39|6060.69|6061.14|6060.44|6061.89|6061.19|6061.14|6060.44|138
1739454020000|2025-02-13 13:40:20|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6060.64|6059.94|195
1739454030000|2025-02-13 13:40:30|6061.14|6060.44|6061.89|6061.19|6061.89|6061.19|6059.89|6059.19|255
1739454040000|2025-02-13 13:40:40|6061.76|6061.06|6062.89|6062.19|6062.89|6062.19|6061.64|6060.94|197
1739454050000|2025-02-13 13:40:50|6062.64|6061.94|6063.14|6062.44|6063.14|6062.44|6062.39|6061.69|94
1739454060000|2025-02-13 13:41:00|6063.39|6062.69|6062.39|6061.69|6063.64|6062.94|6062.14|6061.44|292
1739454070000|2025-02-13 13:41:10|6062.26|6061.56|6063.39|6062.69|6063.64|6062.94|6062.26|6061.56|165
1739454080000|2025-02-13 13:41:20|6063.14|6062.44|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|169
1739454090000|2025-02-13 13:41:30|6063.39|6062.69|6063.64|6062.94|6063.64|6062.94|6063.14|6062.44|148
1739454100000|2025-02-13 13:41:40|6063.39|6062.69|6062.89|6062.19|6064.14|6063.44|6062.89|6062.19|495
1739454110000|2025-02-13 13:41:50|6063.14|6062.44|6063.14|6062.44|6063.39|6062.69|6062.89|6062.19|192
1739454120000|2025-02-13 13:42:00|6062.89|6062.19|6063.14|6062.44|6063.14|6062.44|6062.64|6061.94|105
1739454130000|2025-02-13 13:42:10|6062.89|6062.19|6063.14|6062.44|6063.64|6062.94|6062.89|6062.19|130
1739454140000|2025-02-13 13:42:20|6062.89|6062.19|6063.89|6063.19|6064.14|6063.44|6062.89|6062.19|212
1739454150000|2025-02-13 13:42:30|6063.64|6062.94|6063.64|6062.94|6063.89|6063.19|6063.14|6062.44|115
1739454160000|2025-02-13 13:42:40|6063.89|6063.19|6063.89|6063.19|6064.14|6063.44|6063.64|6062.94|134
1739454170000|2025-02-13 13:42:50|6064.14|6063.44|6064.14|6063.44|6064.14|6063.44|6063.64|6062.94|181
1739454180000|2025-02-13 13:43:00|6064.89|6064.19|6064.14|6063.44|6064.89|6064.19|6064.14|6063.44|380
1739454190000|2025-02-13 13:43:10|6064.39|6063.69|6063.89|6063.19|6064.64|6063.94|6063.89|6063.19|107
1739454200000|2025-02-13 13:43:20|6063.64|6062.94|6063.14|6062.44|6063.89|6063.19|6063.14|6062.44|258
1739454210000|2025-02-13 13:43:30|6063.39|6062.69|6062.89|6062.19|6063.39|6062.69|6062.64|6061.94|76
1739454220000|2025-02-13 13:43:40|6063.14|6062.44|6062.64|6061.94|6063.14|6062.44|6062.39|6061.69|263
1739454230000|2025-02-13 13:43:50|6062.89|6062.19|6062.64|6061.94|6063.14|6062.44|6062.64|6061.94|59
1739454240000|2025-02-13 13:44:00|6062.89|6062.19|6063.39|6062.69|6063.39|6062.69|6062.89|6062.19|107
1739454250000|2025-02-13 13:44:10|6063.64|6062.94|6063.39|6062.69|6063.64|6062.94|6062.64|6061.94|314
1739454260000|2025-02-13 13:44:20|6063.14|6062.44|6062.64|6061.94|6063.14|6062.44|6062.64|6061.94|76
1739454270000|2025-02-13 13:44:30|6062.39|6061.69|6062.39|6061.69|6062.89|6062.19|6061.89|6061.19|170
1739454280000|2025-02-13 13:44:40|6062.14|6061.44|6062.14|6061.44|6062.89|6062.19|6062.14|6061.44|108
1739454290000|2025-02-13 13:44:50|6062.64|6061.94|6061.89|6061.19|6062.64|6061.94|6061.89|6061.19|45
1739454300000|2025-02-13 13:45:00|6061.64|6060.94|6061.39|6060.69|6061.89|6061.19|6061.01|6060.31|299
1739454310000|2025-02-13 13:45:10|6061.14|6060.44|6060.39|6059.69|6061.39|6060.69|6060.39|6059.69|227
1739454320000|2025-02-13 13:45:20|6060.26|6059.56|6059.64|6058.94|6060.89|6060.19|6059.39|6058.69|383
1739454330000|2025-02-13 13:45:30|6059.89|6059.19|6060.14|6059.44|6060.64|6059.94|6059.39|6058.69|171
1739454340000|2025-02-13 13:45:40|6059.89|6059.19|6061.64|6060.94|6061.89|6061.19|6059.14|6058.44|619
1739454350000|2025-02-13 13:45:50|6061.39|6060.69|6060.89|6060.19|6061.39|6060.69|6060.89|6060.19|97
1739454360000|2025-02-13 13:46:00|6060.39|6059.69|6060.14|6059.44|6060.39|6059.69|6059.89|6059.19|175
1739454370000|2025-02-13 13:46:10|6059.89|6059.19|6059.89|6059.19|6060.14|6059.44|6059.89|6059.19|81
1739454380000|2025-02-13 13:46:20|6060.14|6059.44|6060.14|6059.44|6060.39|6059.69|6060.14|6059.44|153
1739454390000|2025-02-13 13:46:30|6059.89|6059.19|6059.64|6058.94|6059.89|6059.19|6059.64|6058.94|56
1739454400000|2025-02-13 13:46:40|6059.14|6058.44|6058.39|6057.69|6059.39|6058.69|6058.39|6057.69|235
1739454410000|2025-02-13 13:46:50|6058.64|6057.94|6058.89|6058.19|6058.89|6058.19|6058.39|6057.69|135
1739454420000|2025-02-13 13:47:00|6058.64|6057.94|6059.14|6058.44|6059.14|6058.44|6058.51|6057.81|70
1739454430000|2025-02-13 13:47:10|6059.64|6058.94|6059.39|6058.69|6059.64|6058.94|6058.64|6057.94|263
1739454440000|2025-02-13 13:47:20|6059.64|6058.94|6059.26|6058.56|6059.64|6058.94|6059.14|6058.44|301
1739454450000|2025-02-13 13:47:30|6059.14|6058.44|6058.89|6058.19|6059.14|6058.44|6058.89|6058.19|68
1739454460000|2025-02-13 13:47:40|6058.39|6057.69|6057.89|6057.19|6058.39|6057.69|6057.89|6057.19|110
1739454470000|2025-02-13 13:47:50|6058.01|6057.31|6058.39|6057.69|6058.64|6057.94|6057.89|6057.19|167
1739454480000|2025-02-13 13:48:00|6058.14|6057.44|6058.39|6057.69|6058.39|6057.69|6058.14|6057.44|73
1739454490000|2025-02-13 13:48:10|6058.14|6057.44|6058.39|6057.69|6058.39|6057.69|6058.14|6057.44|66
1739454500000|2025-02-13 13:48:20|6058.64|6057.94|6059.64|6058.94|6059.64|6058.94|6058.64|6057.94|127
1739454510000|2025-02-13 13:48:30|6059.89|6059.19|6060.14|6059.44|6060.14|6059.44|6059.39|6058.69|176
1739454520000|2025-02-13 13:48:40|6060.39|6059.69|6060.39|6059.69|6060.64|6059.94|6060.14|6059.44|114
1739454530000|2025-02-13 13:48:50|6060.51|6059.81|6060.39|6059.69|6061.14|6060.44|6060.39|6059.69|84
1739454540000|2025-02-13 13:49:00|6060.64|6059.94|6060.64|6059.94|6060.89|6060.19|6060.26|6059.56|88
1739454550000|2025-02-13 13:49:10|6060.14|6059.44|6060.39|6059.69|6060.64|6059.94|6060.14|6059.44|46
1739454560000|2025-02-13 13:49:20|6060.14|6059.44|6059.39|6058.69|6060.14|6059.44|6059.39|6058.69|81
1739454570000|2025-02-13 13:49:30|6059.14|6058.44|6059.39|6058.69|6059.64|6058.94|6058.89|6058.19|95
1739454580000|2025-02-13 13:49:40|6059.64|6058.94|6057.14|6056.44|6059.64|6058.94|6057.14|6056.44|592
1739454590000|2025-02-13 13:49:50|6057.39|6056.69|6060.64|6059.94|6061.89|6061.19|6057.14|6056.44|816
1739454600000|2025-02-13 13:50:00|6060.14|6059.44|6059.14|6058.44|6060.89|6060.19|6059.01|6058.31|330
1739454610000|2025-02-13 13:50:10|6059.39|6058.69|6058.64|6057.94|6059.39|6058.69|6058.14|6057.44|227
1739454620000|2025-02-13 13:50:20|6058.39|6057.69|6059.39|6058.69|6059.39|6058.69|6058.14|6057.44|259
1739454630000|2025-02-13 13:50:30|6059.64|6058.94|6059.51|6058.81|6059.64|6058.94|6059.14|6058.44|151
1739454640000|2025-02-13 13:50:40|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.39|6058.69|68
1739454650000|2025-02-13 13:50:50|6059.89|6059.19|6060.39|6059.69|6060.39|6059.69|6059.89|6059.19|107
1739454660000|2025-02-13 13:51:00|6060.64|6059.94|6061.89|6061.19|6061.89|6061.19|6060.39|6059.69|172
1739454670000|2025-02-13 13:51:10|6061.76|6061.06|6062.64|6061.94|6062.89|6062.19|6061.64|6060.94|229
1739454680000|2025-02-13 13:51:20|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|129
1739454690000|2025-02-13 13:51:30|6062.51|6061.81|6062.39|6061.69|6062.64|6061.94|6062.14|6061.44|81
1739454700000|2025-02-13 13:51:40|6062.26|6061.56|6061.14|6060.44|6062.39|6061.69|6061.14|6060.44|185
1739454710000|2025-02-13 13:51:50|6061.39|6060.69|6061.14|6060.44|6061.64|6060.94|6061.14|6060.44|46
1739454720000|2025-02-13 13:52:00|6061.39|6060.69|6060.39|6059.69|6061.64|6060.94|6060.39|6059.69|141
1739454730000|2025-02-13 13:52:10|6060.14|6059.44|6060.14|6059.44|6060.39|6059.69|6060.14|6059.44|48
1739454740000|2025-02-13 13:52:20|6059.89|6059.19|6059.64|6058.94|6059.89|6059.19|6059.39|6058.69|58
1739454750000|2025-02-13 13:52:30|6059.89|6059.19|6060.14|6059.44|6060.14|6059.44|6059.89|6059.19|76
1739454760000|2025-02-13 13:52:40|6059.89|6059.19|6059.89|6059.19|6060.26|6059.56|6059.64|6058.94|77
1739454770000|2025-02-13 13:52:50|6059.64|6058.94|6059.64|6058.94|6059.64|6058.94|6059.39|6058.69|34
1739454780000|2025-02-13 13:53:00|6059.39|6058.69|6059.14|6058.44|6059.39|6058.69|6058.89|6058.19|111
1739454790000|2025-02-13 13:53:10|6059.01|6058.31|6059.14|6058.44|6059.14|6058.44|6058.89|6058.19|136
1739454800000|2025-02-13 13:53:20|6059.39|6058.69|6059.64|6058.94|6059.89|6059.19|6059.39|6058.69|122
1739454810000|2025-02-13 13:53:30|6059.39|6058.69|6059.39|6058.69|6059.64|6058.94|6059.39|6058.69|68
1739454820000|2025-02-13 13:53:40|6059.14|6058.44|6058.39|6057.69|6059.14|6058.44|6058.39|6057.69|113
1739454830000|2025-02-13 13:53:50|6058.14|6057.44|6058.64|6057.94|6058.64|6057.94|6058.14|6057.44|120
1739454840000|2025-02-13 13:54:00|6059.14|6058.44|6058.39|6057.69|6059.39|6058.69|6058.39|6057.69|137
1739454850000|2025-02-13 13:54:10|6058.64|6057.94|6058.89|6058.19|6059.14|6058.44|6058.64|6057.94|118
1739454860000|2025-02-13 13:54:20|6059.14|6058.44|6059.14|6058.44|6059.39|6058.69|6058.89|6058.19|76
1739454870000|2025-02-13 13:54:30|6059.01|6058.31|6058.89|6058.19|6059.39|6058.69|6058.89|6058.19|64
1739454880000|2025-02-13 13:54:40|6059.14|6058.44|6059.14|6058.44|6059.39|6058.69|6058.89|6058.19|29
1739454890000|2025-02-13 13:54:50|6059.39|6058.69|6059.01|6058.31|6059.39|6058.69|6058.89|6058.19|48
1739454900000|2025-02-13 13:55:00|6059.14|6058.44|6058.39|6057.69|6059.14|6058.44|6057.89|6057.19|180
1739454910000|2025-02-13 13:55:10|6057.89|6057.19|6058.14|6057.44|6058.14|6057.44|6057.89|6057.19|250
1739454920000|2025-02-13 13:55:20|6058.01|6057.31|6058.14|6057.44|6058.26|6057.56|6058.01|6057.31|86
1739454930000|2025-02-13 13:55:30|6058.39|6057.69|6058.64|6057.94|6058.89|6058.19|6058.39|6057.69|215
1739454940000|2025-02-13 13:55:40|6058.89|6058.19|6059.64|6058.94|6059.64|6058.94|6058.89|6058.19|96
1739454950000|2025-02-13 13:55:50|6059.39|6058.69|6059.39|6058.69|6059.64|6058.94|6059.14|6058.44|61
1739454960000|2025-02-13 13:56:00|6059.64|6058.94|6059.14|6058.44|6059.89|6059.19|6059.14|6058.44|143
1739454970000|2025-02-13 13:56:10|6059.01|6058.31|6059.14|6058.44|6059.14|6058.44|6058.89|6058.19|34
1739454980000|2025-02-13 13:56:20|6059.64|6058.94|6059.89|6059.19|6059.89|6059.19|6059.39|6058.69|76
1739454990000|2025-02-13 13:56:30|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.14|6059.44|123
1739455000000|2025-02-13 13:56:40|6060.14|6059.44|6060.26|6059.56|6060.39|6059.69|6059.89|6059.19|64
1739455010000|2025-02-13 13:56:50|6060.14|6059.44|6060.64|6059.94|6060.64|6059.94|6060.14|6059.44|62
1739455020000|2025-02-13 13:57:00|6060.39|6059.69|6061.14|6060.44|6061.14|6060.44|6060.39|6059.69|143
1739455030000|2025-02-13 13:57:10|6060.89|6060.19|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|114
1739455040000|2025-02-13 13:57:20|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|24
1739455050000|2025-02-13 13:57:30|6061.64|6060.94|6061.39|6060.69|6061.64|6060.94|6061.14|6060.44|144
1739455060000|2025-02-13 13:57:40|6061.14|6060.44|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|28
1739455070000|2025-02-13 13:57:50|6061.64|6060.94|6061.89|6061.19|6061.89|6061.19|6061.39|6060.69|127
1739455080000|2025-02-13 13:58:00|6061.64|6060.94|6062.89|6062.19|6062.89|6062.19|6061.64|6060.94|169
1739455090000|2025-02-13 13:58:10|6062.76|6062.06|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|27
1739455100000|2025-02-13 13:58:20|6062.89|6062.19|6062.64|6061.94|6063.39|6062.69|6062.64|6061.94|159
1739455110000|2025-02-13 13:58:30|6062.39|6061.69|6062.64|6061.94|6063.14|6062.44|6062.39|6061.69|115
1739455120000|2025-02-13 13:58:40|6062.76|6062.06|6063.14|6062.44|6063.14|6062.44|6062.64|6061.94|50
1739455130000|2025-02-13 13:58:50|6062.89|6062.19|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|32
1739455140000|2025-02-13 13:59:00|6063.14|6062.44|6063.89|6063.19|6063.89|6063.19|6063.14|6062.44|166
1739455150000|2025-02-13 13:59:10|6063.76|6063.06|6063.64|6062.94|6063.89|6063.19|6063.39|6062.69|282
1739455160000|2025-02-13 13:59:20|6063.89|6063.19|6063.64|6062.94|6064.14|6063.44|6063.64|6062.94|223
1739455170000|2025-02-13 13:59:30|6063.89|6063.19|6063.39|6062.69|6063.89|6063.19|6063.39|6062.69|129
1739455180000|2025-02-13 13:59:40|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.39|6062.69|91
1739455190000|2025-02-13 13:59:50|6063.39|6062.69|6063.39|6062.69|6063.64|6062.94|6063.39|6062.69|289
1739455200000|2025-02-13 14:00:00|6063.64|6062.94|6062.39|6061.69|6063.64|6062.94|6062.39|6061.69|362
1739455210000|2025-02-13 14:00:10|6062.89|6062.19|6062.14|6061.44|6062.89|6062.19|6061.89|6061.19|340
1739455220000|2025-02-13 14:00:20|6061.89|6061.19|6062.64|6061.94|6062.89|6062.19|6061.89|6061.19|301
1739455230000|2025-02-13 14:00:30|6062.39|6061.69|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|88
1739455240000|2025-02-13 14:00:40|6062.14|6061.44|6062.64|6061.94|6062.64|6061.94|6062.14|6061.44|224
1739455250000|2025-02-13 14:00:50|6062.39|6061.69|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|87
1739455260000|2025-02-13 14:01:00|6062.51|6061.81|6061.64|6060.94|6062.51|6061.81|6060.89|6060.19|259
1739455270000|2025-02-13 14:01:10|6061.39|6060.69|6061.64|6060.94|6061.89|6061.19|6061.39|6060.69|76
1739455280000|2025-02-13 14:01:20|6061.39|6060.69|6061.89|6061.19|6061.89|6061.19|6061.39|6060.69|144
1739455290000|2025-02-13 14:01:30|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|84
1739455300000|2025-02-13 14:01:40|6062.39|6061.69|6061.89|6061.19|6062.39|6061.69|6061.89|6061.19|169
1739455310000|2025-02-13 14:01:50|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|45
1739455320000|2025-02-13 14:02:00|6061.76|6061.06|6061.39|6060.69|6061.89|6061.19|6061.26|6060.56|208
1739455330000|2025-02-13 14:02:10|6061.14|6060.44|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|59
1739455340000|2025-02-13 14:02:20|6061.14|6060.44|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|64
1739455350000|2025-02-13 14:02:30|6060.89|6060.19|6061.39|6060.69|6061.39|6060.69|6060.89|6060.19|45
1739455360000|2025-02-13 14:02:40|6061.14|6060.44|6061.14|6060.44|6061.39|6060.69|6060.89|6060.19|50
1739455370000|2025-02-13 14:02:50|6060.89|6060.19|6061.64|6060.94|6061.89|6061.19|6060.89|6060.19|83
1739455380000|2025-02-13 14:03:00|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|153
1739455390000|2025-02-13 14:03:10|6061.39|6060.69|6061.39|6060.69|6061.89|6061.19|6061.39|6060.69|145
1739455400000|2025-02-13 14:03:20|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|23
1739455410000|2025-02-13 14:03:30|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|88
1739455420000|2025-02-13 14:03:40|6061.14|6060.44|6061.64|6060.94|6061.64|6060.94|6061.14|6060.44|63
1739455430000|2025-02-13 14:03:50|6061.89|6061.19|6062.14|6061.44|6062.39|6061.69|6061.89|6061.19|131
1739455440000|2025-02-13 14:04:00|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|164
1739455450000|2025-02-13 14:04:10|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|148
1739455460000|2025-02-13 14:04:20|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|216
1739455470000|2025-02-13 14:04:30|6062.39|6061.69|6062.39|6061.69|6062.64|6061.94|6062.14|6061.44|93
1739455480000|2025-02-13 14:04:40|6062.14|6061.44|6062.64|6061.94|6062.64|6061.94|6062.14|6061.44|27
1739455490000|2025-02-13 14:04:50|6062.39|6061.69|6062.39|6061.69|6062.64|6061.94|6062.14|6061.44|39
1739455500000|2025-02-13 14:05:00|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|6062.89|6062.19|74
1739455510000|2025-02-13 14:05:10|6062.64|6061.94|6062.14|6061.44|6062.64|6061.94|6062.14|6061.44|120
1739455520000|2025-02-13 14:05:20|6062.39|6061.69|6061.89|6061.19|6062.39|6061.69|6061.89|6061.19|32
1739455530000|2025-02-13 14:05:30|6062.14|6061.44|6062.14|6061.44|6062.64|6061.94|6062.14|6061.44|70
1739455540000|2025-02-13 14:05:40|6061.89|6061.19|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|57
1739455550000|2025-02-13 14:05:50|6061.64|6060.94|6061.14|6060.44|6061.64|6060.94|6061.14|6060.44|69
1739455560000|2025-02-13 14:06:00|6061.39|6060.69|6061.39|6060.69|6061.51|6060.81|6061.14|6060.44|136
1739455570000|2025-02-13 14:06:10|6061.14|6060.44|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|56
1739455580000|2025-02-13 14:06:20|6060.89|6060.19|6061.14|6060.44|6061.39|6060.69|6060.89|6060.19|58
1739455590000|2025-02-13 14:06:30|6060.89|6060.19|6060.64|6059.94|6060.89|6060.19|6060.39|6059.69|159
1739455600000|2025-02-13 14:06:40|6060.39|6059.69|6060.89|6060.19|6060.89|6060.19|6060.39|6059.69|72
1739455610000|2025-02-13 14:06:50|6060.64|6059.94|6060.89|6060.19|6060.89|6060.19|6060.64|6059.94|95
1739455620000|2025-02-13 14:07:00|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|30
1739455630000|2025-02-13 14:07:10|6061.39|6060.69|6060.64|6059.94|6061.39|6060.69|6060.64|6059.94|301
1739455640000|2025-02-13 14:07:20|6060.39|6059.69|6060.39|6059.69|6060.39|6059.69|6060.14|6059.44|127
1739455650000|2025-02-13 14:07:30|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|65
1739455660000|2025-02-13 14:07:40|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|6060.89|6060.19|41
1739455670000|2025-02-13 14:07:50|6061.14|6060.44|6061.14|6060.44|6061.14|6060.44|6060.64|6059.94|52
1739455680000|2025-02-13 14:08:00|6060.89|6060.19|6061.39|6060.69|6061.39|6060.69|6060.89|6060.19|36
1739455690000|2025-02-13 14:08:10|6061.14|6060.44|6061.64|6060.94|6061.64|6060.94|6061.14|6060.44|94
1739455700000|2025-02-13 14:08:20|6061.89|6061.19|6062.64|6061.94|6062.64|6061.94|6061.89|6061.19|124
1739455710000|2025-02-13 14:08:30|6062.51|6061.81|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|92
1739455720000|2025-02-13 14:08:40|6062.14|6061.44|6061.64|6060.94|6062.14|6061.44|6061.64|6060.94|51
1739455730000|2025-02-13 14:08:50|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|60
1739455740000|2025-02-13 14:09:00|6061.51|6060.81|6060.89|6060.19|6061.51|6060.81|6060.89|6060.19|72
1739455750000|2025-02-13 14:09:10|6061.14|6060.44|6058.39|6057.69|6061.39|6060.69|6058.39|6057.69|665
1739455760000|2025-02-13 14:09:20|6058.14|6057.44|6059.64|6058.94|6059.89|6059.19|6058.14|6057.44|519
1739455770000|2025-02-13 14:09:30|6059.89|6059.19|6061.39|6060.69|6061.39|6060.69|6059.64|6058.94|412
1739455780000|2025-02-13 14:09:40|6061.14|6060.44|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|118
1739455790000|2025-02-13 14:09:50|||||||||44
1739455800000|2025-02-13 14:10:00|6061.64|6060.94|6061.14|6060.44|6061.64|6060.94|6061.14|6060.44|107
1739455810000|2025-02-13 14:10:10|6061.26|6060.56|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|65
1739455820000|2025-02-13 14:10:20|6061.14|6060.44|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|48
1739455830000|2025-02-13 14:10:30|6061.26|6060.56|6060.89|6060.19|6061.64|6060.94|6060.89|6060.19|60
1739455840000|2025-02-13 14:10:40|6060.64|6059.94|6061.14|6060.44|6061.26|6060.56|6060.64|6059.94|33
1739455850000|2025-02-13 14:10:50|6061.39|6060.69|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|35
1739455860000|2025-02-13 14:11:00|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|55
1739455870000|2025-02-13 14:11:10|6061.64|6060.94|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|99
1739455880000|2025-02-13 14:11:20|6061.14|6060.44|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|67
1739455890000|2025-02-13 14:11:30|6061.39|6060.69|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|50
1739455900000|2025-02-13 14:11:40|6061.14|6060.44|6061.64|6060.94|6061.64|6060.94|6061.14|6060.44|148
1739455910000|2025-02-13 14:11:50|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|51
1739455920000|2025-02-13 14:12:00|6062.39|6061.69|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|401
1739455930000|2025-02-13 14:12:10|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|170
1739455940000|2025-02-13 14:12:20|6062.64|6061.94|6062.14|6061.44|6062.64|6061.94|6062.14|6061.44|79
1739455950000|2025-02-13 14:12:30|||||||||26
1739455960000|2025-02-13 14:12:40|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|41
1739455970000|2025-02-13 14:12:50|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|73
1739455980000|2025-02-13 14:13:00|6062.89|6062.19|6062.14|6061.44|6062.89|6062.19|6062.14|6061.44|119
1739455990000|2025-02-13 14:13:10|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|104
1739456000000|2025-02-13 14:13:20|6062.26|6061.56|6062.64|6061.94|6062.64|6061.94|6062.26|6061.56|20
1739456010000|2025-02-13 14:13:30|6062.39|6061.69|6062.89|6062.19|6062.89|6062.19|6062.39|6061.69|79
1739456020000|2025-02-13 14:13:40|6062.64|6061.94|6062.76|6062.06|6062.89|6062.19|6062.64|6061.94|95
1739456030000|2025-02-13 14:13:50|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.14|6061.44|107
1739456040000|2025-02-13 14:14:00|6062.14|6061.44|6061.64|6060.94|6062.14|6061.44|6061.39|6060.69|121
1739456050000|2025-02-13 14:14:10|||||||||52
1739456060000|2025-02-13 14:14:20|6061.51|6060.81|6061.89|6061.19|6061.89|6061.19|6061.51|6060.81|85
1739456070000|2025-02-13 14:14:30|6062.14|6061.44|6062.14|6061.44|6062.39|6061.69|6062.14|6061.44|41
1739456080000|2025-02-13 14:14:40|6062.26|6061.56|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|34
1739456090000|2025-02-13 14:14:50|6062.64|6061.94|6062.64|6061.94|6062.89|6062.19|6062.51|6061.81|143
1739456100000|2025-02-13 14:15:00|6062.14|6061.44|6061.39|6060.69|6062.14|6061.44|6061.39|6060.69|103
1739456110000|2025-02-13 14:15:10|6061.51|6060.81|6060.64|6059.94|6061.51|6060.81|6060.64|6059.94|227
1739456120000|2025-02-13 14:15:20|6060.39|6059.69|6060.39|6059.69|6060.64|6059.94|6060.14|6059.44|128
1739456130000|2025-02-13 14:15:30|6060.64|6059.94|6060.64|6059.94|6060.64|6059.94|6060.39|6059.69|92
1739456140000|2025-02-13 14:15:40|6060.89|6060.19|6061.39|6060.69|6061.39|6060.69|6060.89|6060.19|87
1739456150000|2025-02-13 14:15:50|||||||||31
1739456160000|2025-02-13 14:16:00|6061.14|6060.44|6061.26|6060.56|6061.39|6060.69|6061.14|6060.44|112
1739456170000|2025-02-13 14:16:10|6061.14|6060.44|6060.64|6059.94|6061.64|6060.94|6060.64|6059.94|137
1739456180000|2025-02-13 14:16:20|6060.14|6059.44|6060.39|6059.69|6060.39|6059.69|6060.14|6059.44|108
1739456190000|2025-02-13 14:16:30|6060.89|6060.19|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|145
1739456200000|2025-02-13 14:16:40|6061.39|6060.69|6061.14|6060.44|6061.39|6060.69|6061.14|6060.44|50
1739456210000|2025-02-13 14:16:50|6060.89|6060.19|6061.14|6060.44|6061.14|6060.44|6060.89|6060.19|38
1739456220000|2025-02-13 14:17:00|6060.89|6060.19|6061.39|6060.69|6061.64|6060.94|6060.89|6060.19|78
1739456230000|2025-02-13 14:17:10|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|26
1739456240000|2025-02-13 14:17:20|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|50
1739456250000|2025-02-13 14:17:30|6061.76|6061.06|6061.64|6060.94|6061.89|6061.19|6061.39|6060.69|59
1739456260000|2025-02-13 14:17:40|6061.76|6061.06|6061.39|6060.69|6061.76|6061.06|6061.14|6060.44|109
1739456270000|2025-02-13 14:17:50|6061.14|6060.44|6061.39|6060.69|6061.39|6060.69|6061.14|6060.44|72
1739456280000|2025-02-13 14:18:00|6061.14|6060.44|6060.89|6060.19|6061.14|6060.44|6060.89|6060.19|123
1739456290000|2025-02-13 14:18:10|6061.14|6060.44|6061.64|6060.94|6061.64|6060.94|6061.14|6060.44|83
1739456300000|2025-02-13 14:18:20|6061.39|6060.69|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|51
1739456310000|2025-02-13 14:18:30|6061.64|6060.94|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|30
1739456320000|2025-02-13 14:18:40|6061.39|6060.69|6061.39|6060.69|6061.64|6060.94|6061.39|6060.69|10
1739456330000|2025-02-13 14:18:50|6061.64|6060.94|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|81
1739456340000|2025-02-13 14:19:00|6061.76|6061.06|6062.14|6061.44|6062.64|6061.94|6061.64|6060.94|421
1739456350000|2025-02-13 14:19:10|6061.89|6061.19|6062.14|6061.44|6062.14|6061.44|6061.89|6061.19|37
1739456360000|2025-02-13 14:19:20|6062.01|6061.31|6062.14|6061.44|6062.14|6061.44|6062.01|6061.31|33
1739456370000|2025-02-13 14:19:30|6062.39|6061.69|6062.64|6061.94|6062.64|6061.94|6062.39|6061.69|58
1739456380000|2025-02-13 14:19:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|55
1739456390000|2025-02-13 14:19:50|||||||||31
1739456400000|2025-02-13 14:20:00|6062.14|6061.44|6061.89|6061.19|6062.39|6061.69|6061.89|6061.19|83
1739456410000|2025-02-13 14:20:10|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6061.89|6061.19|70
1739456420000|2025-02-13 14:20:20|||||||||9
1739456430000|2025-02-13 14:20:30|6062.51|6061.81|6062.51|6061.81|6062.64|6061.94|6062.39|6061.69|62
1739456440000|2025-02-13 14:20:40|6062.39|6061.69|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|34
1739456450000|2025-02-13 14:20:50|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|58
1739456460000|2025-02-13 14:21:00|6062.64|6061.94|6062.89|6062.19|6062.89|6062.19|6062.39|6061.69|90
1739456470000|2025-02-13 14:21:10|6062.76|6062.06|6062.89|6062.19|6062.89|6062.19|6062.64|6061.94|43
1739456480000|2025-02-13 14:21:20|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|53
1739456490000|2025-02-13 14:21:30|6062.89|6062.19|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|60
1739456500000|2025-02-13 14:21:40|6062.89|6062.19|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|111
1739456510000|2025-02-13 14:21:50|||||||||31
1739456520000|2025-02-13 14:22:00|6062.64|6061.94|6063.14|6062.44|6063.14|6062.44|6062.64|6061.94|52
1739456530000|2025-02-13 14:22:10|6062.89|6062.19|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|23
1739456540000|2025-02-13 14:22:20|||||||||31
1739456550000|2025-02-13 14:22:30|6062.89|6062.19|6062.89|6062.19|6063.14|6062.44|6062.89|6062.19|58
1739456560000|2025-02-13 14:22:40|6063.14|6062.44|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|104
1739456570000|2025-02-13 14:22:50|||||||||63
1739456580000|2025-02-13 14:23:00|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|70
1739456590000|2025-02-13 14:23:10|6062.89|6062.19|6062.64|6061.94|6062.89|6062.19|6062.64|6061.94|148
1739456600000|2025-02-13 14:23:20|6062.76|6062.06|6063.14|6062.44|6063.14|6062.44|6062.76|6062.06|51
1739456610000|2025-02-13 14:23:30|||||||||61
1739456620000|2025-02-13 14:23:40|||||||||9
1739456630000|2025-02-13 14:23:50|6063.39|6062.69|6063.89|6063.19|6063.89|6063.19|6063.39|6062.69|259
1739456640000|2025-02-13 14:24:00|6063.64|6062.94|6063.39|6062.69|6064.39|6063.69|6063.39|6062.69|478
1739456650000|2025-02-13 14:24:10|6063.64|6062.94|6063.64|6062.94|6064.14|6063.44|6063.64|6062.94|230
1739456660000|2025-02-13 14:24:20|6063.89|6063.19|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|95
1739456670000|2025-02-13 14:24:30|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|6063.89|6063.19|47
1739456680000|2025-02-13 14:24:40|6064.14|6063.44|6064.14|6063.44|6064.39|6063.69|6064.14|6063.44|117
1739456690000|2025-02-13 14:24:50|6063.89|6063.19|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|133
1739456700000|2025-02-13 14:25:00|6063.39|6062.69|6063.39|6062.69|6063.89|6063.19|6063.39|6062.69|268
1739456710000|2025-02-13 14:25:10|6063.64|6062.94|6063.64|6062.94|6063.89|6063.19|6063.64|6062.94|155
1739456720000|2025-02-13 14:25:20|6063.39|6062.69|6063.64|6062.94|6063.64|6062.94|6063.14|6062.44|78
1739456730000|2025-02-13 14:25:30|||||||||8
1739456740000|2025-02-13 14:25:40|6063.89|6063.19|6064.14|6063.44|6064.14|6063.44|6063.64|6062.94|81
1739456750000|2025-02-13 14:25:50|6063.89|6063.19|6064.14|6063.44|6064.39|6063.69|6063.89|6063.19|242
1739456760000|2025-02-13 14:26:00|6063.89|6063.19|6063.89|6063.19|6064.14|6063.44|6063.89|6063.19|135
1739456770000|2025-02-13 14:26:10|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|6063.64|6062.94|54
1739456780000|2025-02-13 14:26:20|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|223
1739456790000|2025-02-13 14:26:30|6063.39|6062.69|6063.14|6062.44|6063.39|6062.69|6063.14|6062.44|66
1739456800000|2025-02-13 14:26:40|6063.01|6062.31|6063.14|6062.44|6063.14|6062.44|6063.01|6062.31|43
1739456810000|2025-02-13 14:26:50|6062.89|6062.19|6063.14|6062.44|6063.14|6062.44|6062.89|6062.19|148
1739456820000|2025-02-13 14:27:00|6062.64|6061.94|6062.39|6061.69|6062.64|6061.94|6062.39|6061.69|151
1739456830000|2025-02-13 14:27:10|6062.14|6061.44|6062.39|6061.69|6062.39|6061.69|6062.14|6061.44|38
1739456840000|2025-02-13 14:27:20|6062.14|6061.44|6061.89|6061.19|6062.14|6061.44|6061.89|6061.19|165
1739456850000|2025-02-13 14:27:30|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|6062.14|6061.44|117
1739456860000|2025-02-13 14:27:40|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|6062.39|6061.69|45
1739456870000|2025-02-13 14:27:50|6061.64|6060.94|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|157
1739456880000|2025-02-13 14:28:00|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6060.89|6060.19|319
1739456890000|2025-02-13 14:28:10|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|109
1739456900000|2025-02-13 14:28:20|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|180
1739456910000|2025-02-13 14:28:30|6061.89|6061.19|6061.64|6060.94|6061.89|6061.19|6061.64|6060.94|71
1739456920000|2025-02-13 14:28:40|6061.39|6060.69|6061.64|6060.94|6061.64|6060.94|6061.39|6060.69|72
1739456930000|2025-02-13 14:28:50|||||||||25
1739456940000|2025-02-13 14:29:00|6061.39|6060.69|6060.64|6059.94|6061.39|6060.69|6060.64|6059.94|327
1739456950000|2025-02-13 14:29:10|6060.89|6060.19|6061.14|6060.44|6061.39|6060.69|6060.64|6059.94|227
1739456960000|2025-02-13 14:29:20|6061.39|6060.69|6061.89|6061.19|6062.39|6061.69|6061.39|6060.69|220
1739456970000|2025-02-13 14:29:30|6061.64|6060.94|6062.01|6061.31|6062.14|6061.44|6061.64|6060.94|281
1739456980000|2025-02-13 14:29:40|6061.89|6061.19|6062.39|6061.69|6063.14|6062.44|6061.89|6061.19|595
1739456990000|2025-02-13 14:29:50|6062.64|6061.94|6062.39|6061.69|6063.39|6062.69|6062.14|6061.44|454
1739457000000|2025-02-13 14:30:00|6062.29|6061.79|6060.04|6059.54|6062.29|6061.79|6059.79|6059.29|2538
1739457010000|2025-02-13 14:30:10|6060.79|6060.29|6061.29|6060.79|6061.54|6061.04|6060.54|6060.04|1382
1739457020000|2025-02-13 14:30:20|6061.54|6061.04|6061.54|6061.04|6062.04|6061.54|6061.54|6061.04|952
1739457030000|2025-02-13 14:30:30|6061.79|6061.29|6062.54|6062.04|6062.79|6062.29|6061.29|6060.79|1336
1739457040000|2025-02-13 14:30:40|6062.79|6062.29|6063.04|6062.54|6063.29|6062.79|6062.79|6062.29|873
1739457050000|2025-02-13 14:30:50|6062.79|6062.29|6063.29|6062.79|6063.29|6062.79|6061.91|6061.41|691
1739457060000|2025-02-13 14:31:00|6063.54|6063.04|6065.29|6064.79|6065.29|6064.79|6063.29|6062.79|1652
1739457070000|2025-02-13 14:31:10|6065.54|6065.04|6066.79|6066.29|6067.04|6066.54|6065.54|6065.04|1954
1739457080000|2025-02-13 14:31:20|6066.54|6066.04|6067.79|6067.29|6067.79|6067.29|6065.79|6065.29|1642
1739457090000|2025-02-13 14:31:30|6067.54|6067.04|6067.04|6066.54|6067.54|6067.04|6066.54|6066.04|1016
1739457100000|2025-02-13 14:31:40|6066.29|6065.79|6065.54|6065.04|6066.54|6066.04|6065.54|6065.04|903
1739457110000|2025-02-13 14:31:50|6065.29|6064.79|6065.29|6064.79|6065.29|6064.79|6064.29|6063.79|986
1739457120000|2025-02-13 14:32:00|6065.54|6065.04|6066.79|6066.29|6066.79|6066.29|6064.79|6064.29|1011
1739457130000|2025-02-13 14:32:10|6067.04|6066.54|6066.79|6066.29|6067.29|6066.79|6066.54|6066.04|954
1739457140000|2025-02-13 14:32:20|6066.54|6066.04|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|518
1739457150000|2025-02-13 14:32:30|6067.29|6066.79|6065.79|6065.29|6067.29|6066.79|6065.54|6065.04|901
1739457160000|2025-02-13 14:32:40|6066.04|6065.54|6064.79|6064.29|6066.04|6065.54|6064.29|6063.79|807
1739457170000|2025-02-13 14:32:50|6064.54|6064.04|6065.54|6065.04|6065.54|6065.04|6064.29|6063.79|432
1739457180000|2025-02-13 14:33:00|6065.29|6064.79|6064.04|6063.54|6065.54|6065.04|6064.04|6063.54|639
1739457190000|2025-02-13 14:33:10|6063.79|6063.29|6065.54|6065.04|6065.54|6065.04|6063.79|6063.29|871
1739457200000|2025-02-13 14:33:20|6065.79|6065.29|6065.04|6064.54|6065.79|6065.29|6065.04|6064.54|589
1739457210000|2025-02-13 14:33:30|6064.79|6064.29|6065.54|6065.04|6065.79|6065.29|6064.79|6064.29|501
1739457220000|2025-02-13 14:33:40|6065.79|6065.29|6065.04|6064.54|6066.29|6065.79|6065.04|6064.54|862
1739457230000|2025-02-13 14:33:50|6065.29|6064.79|6065.79|6065.29|6066.29|6065.79|6065.29|6064.79|673
1739457240000|2025-02-13 14:34:00|6066.04|6065.54|6064.29|6063.79|6066.04|6065.54|6064.04|6063.54|747
1739457250000|2025-02-13 14:34:10|6064.04|6063.54|6063.54|6063.04|6064.29|6063.79|6063.54|6063.04|450
1739457260000|2025-02-13 14:34:20|6063.79|6063.29|6062.29|6061.79|6063.79|6063.29|6062.04|6061.54|864
1739457270000|2025-02-13 14:34:30|6062.04|6061.54|6061.54|6061.04|6062.29|6061.79|6061.54|6061.04|869
1739457280000|2025-02-13 14:34:40|6061.29|6060.79|6063.04|6062.54|6063.04|6062.54|6061.29|6060.79|806
1739457290000|2025-02-13 14:34:50|6062.79|6062.29|6062.79|6062.29|6063.29|6062.79|6062.79|6062.29|501
1739457300000|2025-02-13 14:35:00|6063.04|6062.54|6062.29|6061.79|6063.29|6062.79|6061.79|6061.29|1247
1739457310000|2025-02-13 14:35:10|6062.54|6062.04|6063.04|6062.54|6063.29|6062.79|6062.04|6061.54|739
1739457320000|2025-02-13 14:35:20|6062.79|6062.29|6064.04|6063.54|6064.04|6063.54|6062.79|6062.29|824
1739457330000|2025-02-13 14:35:30|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|6062.79|6062.29|560
1739457340000|2025-02-13 14:35:40|6063.54|6063.04|6063.04|6062.54|6063.54|6063.04|6062.79|6062.29|449
1739457350000|2025-02-13 14:35:50|6062.79|6062.29|6062.04|6061.54|6062.79|6062.29|6062.04|6061.54|360
1739457360000|2025-02-13 14:36:00|6062.29|6061.79|6062.04|6061.54|6062.29|6061.79|6061.79|6061.29|618
1739457370000|2025-02-13 14:36:10|6061.79|6061.29|6061.79|6061.29|6062.04|6061.54|6061.54|6061.04|584
1739457380000|2025-02-13 14:36:20|6061.29|6060.79|6061.79|6061.29|6062.29|6061.79|6061.29|6060.79|459
1739457390000|2025-02-13 14:36:30|6061.54|6061.04|6061.29|6060.79|6061.54|6061.04|6061.04|6060.54|504
1739457400000|2025-02-13 14:36:40|6061.54|6061.04|6061.29|6060.79|6062.04|6061.54|6061.29|6060.79|347
1739457410000|2025-02-13 14:36:50|6061.54|6061.04|6062.04|6061.54|6062.04|6061.54|6061.54|6061.04|313
1739457420000|2025-02-13 14:37:00|6061.79|6061.29|6060.04|6059.54|6062.04|6061.54|6060.04|6059.54|995
1739457430000|2025-02-13 14:37:10|6060.29|6059.79|6060.04|6059.54|6060.29|6059.79|6059.54|6059.04|736
1739457440000|2025-02-13 14:37:20|6059.79|6059.29|6060.29|6059.79|6060.29|6059.79|6059.79|6059.29|467
1739457450000|2025-02-13 14:37:30|6060.04|6059.54|6059.29|6058.79|6060.04|6059.54|6059.04|6058.54|951
1739457460000|2025-02-13 14:37:40|6058.79|6058.29|6058.79|6058.29|6059.04|6058.54|6058.54|6058.04|756
1739457470000|2025-02-13 14:37:50|6058.54|6058.04|6057.79|6057.29|6058.54|6058.04|6057.79|6057.29|665
1739457480000|2025-02-13 14:38:00|6057.54|6057.04|6056.29|6055.79|6057.54|6057.04|6056.29|6055.79|2058
1739457490000|2025-02-13 14:38:10|6056.04|6055.54|6054.79|6054.29|6056.04|6055.54|6054.79|6054.29|1168
1739457500000|2025-02-13 14:38:20|6054.54|6054.04|6053.54|6053.04|6054.54|6054.04|6053.29|6052.79|987
1739457510000|2025-02-13 14:38:30|6053.29|6052.79|6052.54|6052.04|6053.54|6053.04|6052.29|6051.79|1335
1739457520000|2025-02-13 14:38:40|6052.29|6051.79|6050.29|6049.79|6053.04|6052.54|6050.29|6049.79|1212
1739457530000|2025-02-13 14:38:50|6049.29|6048.79|6050.29|6049.79|6051.54|6051.04|6049.29|6048.79|2863
1739457540000|2025-02-13 14:39:00|6050.04|6049.54|6052.04|6051.54|6052.04|6051.54|6050.04|6049.54|2079
1739457550000|2025-02-13 14:39:10|6051.54|6051.04|6051.29|6050.79|6051.79|6051.29|6051.04|6050.54|917
1739457560000|2025-02-13 14:39:20|6051.04|6050.54|6052.29|6051.79|6052.29|6051.79|6050.29|6049.79|1044
1739457570000|2025-02-13 14:39:30|6052.04|6051.54|6053.54|6053.04|6053.79|6053.29|6052.04|6051.54|1335
1739457580000|2025-02-13 14:39:40|6053.79|6053.29|6054.54|6054.04|6054.79|6054.29|6053.79|6053.29|1037
1739457590000|2025-02-13 14:39:50|6054.79|6054.29|6054.54|6054.04|6055.04|6054.54|6054.54|6054.04|986
1739457600000|2025-02-13 14:40:00|6054.79|6054.29|6053.79|6053.29|6055.04|6054.54|6053.54|6053.04|1435
1739457610000|2025-02-13 14:40:10|6053.29|6052.79|6052.54|6052.04|6053.29|6052.79|6052.04|6051.54|1092
1739457620000|2025-02-13 14:40:20|6052.29|6051.79|6053.54|6053.04|6053.54|6053.04|6052.04|6051.54|559
1739457630000|2025-02-13 14:40:30|6053.66|6053.16|6054.29|6053.79|6054.79|6054.29|6053.54|6053.04|1036
1739457640000|2025-02-13 14:40:40|6054.54|6054.04|6055.54|6055.04|6055.79|6055.29|6054.54|6054.04|734
1739457650000|2025-02-13 14:40:50|6055.29|6054.79|6055.54|6055.04|6055.54|6055.04|6054.79|6054.29|865
1739457660000|2025-02-13 14:41:00|6055.29|6054.79|6054.29|6053.79|6055.29|6054.79|6053.79|6053.29|866
1739457670000|2025-02-13 14:41:10|6054.54|6054.04|6054.29|6053.79|6054.79|6054.29|6054.29|6053.79|482
1739457680000|2025-02-13 14:41:20|6054.54|6054.04|6055.04|6054.54|6055.79|6055.29|6054.04|6053.54|890
1739457690000|2025-02-13 14:41:30|6055.29|6054.79|6054.54|6054.04|6055.29|6054.79|6054.54|6054.04|516
1739457700000|2025-02-13 14:41:40|6054.79|6054.29|6054.54|6054.04|6054.79|6054.29|6054.29|6053.79|469
1739457710000|2025-02-13 14:41:50|6054.29|6053.79|6053.91|6053.41|6054.29|6053.79|6053.54|6053.04|499
1739457720000|2025-02-13 14:42:00|6053.79|6053.29|6054.79|6054.29|6054.79|6054.29|6053.54|6053.04|547
1739457730000|2025-02-13 14:42:10|6054.54|6054.04|6055.04|6054.54|6055.04|6054.54|6054.54|6054.04|344
1739457740000|2025-02-13 14:42:20|6054.79|6054.29|6054.79|6054.29|6055.04|6054.54|6054.04|6053.54|592
1739457750000|2025-02-13 14:42:30|6055.04|6054.54|6054.79|6054.29|6055.54|6055.04|6054.29|6053.79|654
1739457760000|2025-02-13 14:42:40|6054.54|6054.04|6056.54|6056.04|6056.54|6056.04|6054.54|6054.04|700
1739457770000|2025-02-13 14:42:50|6057.04|6056.54|6057.54|6057.04|6057.54|6057.04|6056.79|6056.29|599
1739457780000|2025-02-13 14:43:00|6057.29|6056.79|6057.54|6057.04|6057.79|6057.29|6056.79|6056.29|560
1739457790000|2025-02-13 14:43:10|6057.29|6056.79|6057.79|6057.29|6057.79|6057.29|6057.29|6056.79|521
1739457800000|2025-02-13 14:43:20|6058.04|6057.54|6057.79|6057.29|6058.04|6057.54|6057.29|6056.79|412
1739457810000|2025-02-13 14:43:30|6058.79|6058.29|6059.79|6059.29|6059.79|6059.29|6058.79|6058.29|1586
1739457820000|2025-02-13 14:43:40|6060.04|6059.54|6060.29|6059.79|6060.54|6060.04|6060.04|6059.54|585
1739457830000|2025-02-13 14:43:50|6060.04|6059.54|6059.54|6059.04|6060.29|6059.79|6059.54|6059.04|464
1739457840000|2025-02-13 14:44:00|6059.29|6058.79|6058.54|6058.04|6059.29|6058.79|6058.29|6057.79|704
1739457850000|2025-02-13 14:44:10|6058.79|6058.29|6059.79|6059.29|6060.04|6059.54|6058.79|6058.29|595
1739457860000|2025-02-13 14:44:20|6060.04|6059.54|6060.54|6060.04|6060.79|6060.29|6059.54|6059.04|696
1739457870000|2025-02-13 14:44:30|6060.29|6059.79|6059.79|6059.29|6060.54|6060.04|6059.29|6058.79|741
1739457880000|2025-02-13 14:44:40|6059.54|6059.04|6059.54|6059.04|6059.54|6059.04|6058.79|6058.29|692
1739457890000|2025-02-13 14:44:50|6059.79|6059.29|6061.54|6061.04|6062.04|6061.54|6059.54|6059.04|1296
1739457900000|2025-02-13 14:45:00|6062.04|6061.54|6062.54|6062.04|6063.04|6062.54|6061.54|6061.04|1406
1739457910000|2025-02-13 14:45:10|6062.79|6062.29|6062.29|6061.79|6063.29|6062.79|6061.79|6061.29|949
1739457920000|2025-02-13 14:45:20|6062.54|6062.04|6061.54|6061.04|6062.54|6062.04|6061.54|6061.04|433
1739457930000|2025-02-13 14:45:30|6061.79|6061.29|6061.79|6061.29|6062.29|6061.79|6061.79|6061.29|427
1739457940000|2025-02-13 14:45:40|6061.54|6061.04|6061.29|6060.79|6061.66|6061.16|6060.54|6060.04|917
1739457950000|2025-02-13 14:45:50|6061.04|6060.54|6061.04|6060.54|6061.54|6061.04|6061.04|6060.54|396
1739457960000|2025-02-13 14:46:00|6061.29|6060.79|6061.04|6060.54|6061.54|6061.04|6060.54|6060.04|630
1739457970000|2025-02-13 14:46:10|6061.29|6060.79|6061.29|6060.79|6061.79|6061.29|6061.04|6060.54|423
1739457980000|2025-02-13 14:46:20|6061.04|6060.54|6063.29|6062.79|6063.29|6062.79|6061.04|6060.54|695
1739457990000|2025-02-13 14:46:30|6063.16|6062.66|6064.04|6063.54|6064.04|6063.54|6063.04|6062.54|746
1739458000000|2025-02-13 14:46:40|6063.79|6063.29|6063.29|6062.79|6064.29|6063.79|6063.29|6062.79|648
1739458010000|2025-02-13 14:46:50|6063.04|6062.54|6062.79|6062.29|6063.54|6063.04|6062.79|6062.29|550
1739458020000|2025-02-13 14:47:00|6063.04|6062.54|6063.04|6062.54|6063.54|6063.04|6062.29|6061.79|617
1739458030000|2025-02-13 14:47:10|6062.79|6062.29|6061.29|6060.79|6062.79|6062.29|6061.29|6060.79|618
1739458040000|2025-02-13 14:47:20|6061.54|6061.04|6058.29|6057.79|6061.54|6061.04|6058.04|6057.54|1264
1739458050000|2025-02-13 14:47:30|6058.54|6058.04|6059.29|6058.79|6059.29|6058.79|6058.04|6057.54|897
1739458060000|2025-02-13 14:47:40|6058.79|6058.29|6057.29|6056.79|6059.04|6058.54|6057.04|6056.54|918
1739458070000|2025-02-13 14:47:50|6057.04|6056.54|6057.54|6057.04|6058.04|6057.54|6057.04|6056.54|764
1739458080000|2025-02-13 14:48:00|6057.79|6057.29|6057.04|6056.54|6058.04|6057.54|6056.54|6056.04|961
1739458090000|2025-02-13 14:48:10|6056.79|6056.29|6057.54|6057.04|6057.54|6057.04|6056.04|6055.54|962
1739458100000|2025-02-13 14:48:20|6057.29|6056.79|6057.54|6057.04|6057.79|6057.29|6057.04|6056.54|536
1739458110000|2025-02-13 14:48:30|6057.79|6057.29|6058.29|6057.79|6058.54|6058.04|6057.54|6057.04|610
1739458120000|2025-02-13 14:48:40|6058.04|6057.54|6057.54|6057.04|6058.29|6057.79|6056.79|6056.29|637
1739458130000|2025-02-13 14:48:50|6057.79|6057.29|6057.79|6057.29|6058.04|6057.54|6057.79|6057.29|304
1739458140000|2025-02-13 14:49:00|6057.54|6057.04|6057.79|6057.29|6058.29|6057.79|6057.54|6057.04|655
1739458150000|2025-02-13 14:49:10|6058.04|6057.54|6058.04|6057.54|6058.79|6058.29|6057.54|6057.04|553
1739458160000|2025-02-13 14:49:20|6058.29|6057.79|6058.04|6057.54|6058.54|6058.04|6058.04|6057.54|323
1739458170000|2025-02-13 14:49:30|6058.29|6057.79|6059.04|6058.54|6059.04|6058.54|6057.79|6057.29|365
1739458180000|2025-02-13 14:49:40|6059.29|6058.79|6059.04|6058.54|6059.54|6059.04|6058.79|6058.29|433
1739458190000|2025-02-13 14:49:50|6058.79|6058.29|6057.54|6057.04|6058.79|6058.29|6057.29|6056.79|361
1739458200000|2025-02-13 14:50:00|6057.29|6056.79|6057.04|6056.54|6057.79|6057.29|6056.54|6056.04|728
1739458210000|2025-02-13 14:50:10|6057.29|6056.79|6056.79|6056.29|6057.29|6056.79|6056.29|6055.79|599
1739458220000|2025-02-13 14:50:20|6056.54|6056.04|6056.54|6056.04|6056.79|6056.29|6056.04|6055.54|615
1739458230000|2025-02-13 14:50:30|6056.79|6056.29|6058.04|6057.54|6058.04|6057.54|6056.79|6056.29|596
1739458240000|2025-02-13 14:50:40|6057.79|6057.29|6058.04|6057.54|6058.29|6057.79|6057.54|6057.04|368
1739458250000|2025-02-13 14:50:50|6057.91|6057.41|6058.29|6057.79|6058.29|6057.79|6057.54|6057.04|292
1739458260000|2025-02-13 14:51:00|6058.04|6057.54|6057.54|6057.04|6058.04|6057.54|6057.54|6057.04|481
1739458270000|2025-02-13 14:51:10|6057.29|6056.79|6057.54|6057.04|6057.54|6057.04|6056.79|6056.29|370
1739458280000|2025-02-13 14:51:20|6058.04|6057.54|6058.29|6057.79|6058.29|6057.79|6057.54|6057.04|507
1739458290000|2025-02-13 14:51:30|6058.04|6057.54|6057.79|6057.29|6058.04|6057.54|6057.79|6057.29|214
1739458300000|2025-02-13 14:51:40|6058.04|6057.54|6056.79|6056.29|6058.29|6057.79|6056.29|6055.79|707
1739458310000|2025-02-13 14:51:50|6057.04|6056.54|6057.54|6057.04|6057.79|6057.29|6056.79|6056.29|286
1739458320000|2025-02-13 14:52:00|6057.29|6056.79|6058.29|6057.79|6058.54|6058.04|6057.04|6056.54|512
1739458330000|2025-02-13 14:52:10|6058.54|6058.04|6057.79|6057.29|6058.54|6058.04|6057.54|6057.04|359
1739458340000|2025-02-13 14:52:20|6058.04|6057.54|6059.79|6059.29|6059.79|6059.29|6058.04|6057.54|341
1739458350000|2025-02-13 14:52:30|6059.54|6059.04|6058.04|6057.54|6059.54|6059.04|6057.79|6057.29|648
1739458360000|2025-02-13 14:52:40|6058.29|6057.79|6059.29|6058.79|6059.29|6058.79|6058.29|6057.79|367
1739458370000|2025-02-13 14:52:50|6059.04|6058.54|6059.79|6059.29|6060.04|6059.54|6059.04|6058.54|188
1739458380000|2025-02-13 14:53:00|6060.04|6059.54|6060.29|6059.79|6061.04|6060.54|6060.04|6059.54|722
1739458390000|2025-02-13 14:53:10|6060.04|6059.54|6060.54|6060.04|6060.79|6060.29|6059.29|6058.79|556
1739458400000|2025-02-13 14:53:20|6060.66|6060.16|6061.29|6060.79|6061.54|6061.04|6060.54|6060.04|610
1739458410000|2025-02-13 14:53:30|6061.04|6060.54|6059.54|6059.04|6061.04|6060.54|6059.54|6059.04|530
1739458420000|2025-02-13 14:53:40|6059.29|6058.79|6059.04|6058.54|6059.79|6059.29|6058.79|6058.29|521
1739458430000|2025-02-13 14:53:50|6060.04|6059.54|6060.29|6059.79|6060.54|6060.04|6059.29|6058.79|554
1739458440000|2025-02-13 14:54:00|6060.54|6060.04|6060.29|6059.79|6060.54|6060.04|6059.54|6059.04|441
1739458450000|2025-02-13 14:54:10|6060.54|6060.04|6059.79|6059.29|6061.04|6060.54|6059.29|6058.79|513
1739458460000|2025-02-13 14:54:20|6059.54|6059.04|6058.79|6058.29|6059.79|6059.29|6058.79|6058.29|423
1739458470000|2025-02-13 14:54:30|6059.04|6058.54|6059.29|6058.79|6059.79|6059.29|6059.04|6058.54|226
1739458480000|2025-02-13 14:54:40|6059.54|6059.04|6060.29|6059.79|6060.79|6060.29|6059.29|6058.79|586
1739458490000|2025-02-13 14:54:50|6060.54|6060.04|6060.54|6060.04|6060.79|6060.29|6060.29|6059.79|277
1739458500000|2025-02-13 14:55:00|6060.29|6059.79|6060.54|6060.04|6061.04|6060.54|6059.54|6059.04|437
1739458510000|2025-02-13 14:55:10|6060.79|6060.29|6061.54|6061.04|6061.79|6061.29|6060.54|6060.04|356
1739458520000|2025-02-13 14:55:20|6061.29|6060.79|6062.04|6061.54|6062.29|6061.79|6061.29|6060.79|532
1739458530000|2025-02-13 14:55:30|6062.29|6061.79|6062.04|6061.54|6062.29|6061.79|6061.54|6061.04|356
1739458540000|2025-02-13 14:55:40|6061.79|6061.29|6063.04|6062.54|6063.04|6062.54|6061.79|6061.29|486
1739458550000|2025-02-13 14:55:50|6063.29|6062.79|6063.29|6062.79|6063.79|6063.29|6063.29|6062.79|502
1739458560000|2025-02-13 14:56:00|6063.04|6062.54|6063.79|6063.29|6063.79|6063.29|6062.54|6062.04|727
1739458570000|2025-02-13 14:56:10|6064.29|6063.79|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|652
1739458580000|2025-02-13 14:56:20|6064.54|6064.04|6064.04|6063.54|6064.54|6064.04|6063.54|6063.04|597
1739458590000|2025-02-13 14:56:30|6064.29|6063.79|6064.04|6063.54|6064.79|6064.29|6064.04|6063.54|744
1739458600000|2025-02-13 14:56:40|6063.79|6063.29|6064.29|6063.79|6064.54|6064.04|6063.79|6063.29|447
1739458610000|2025-02-13 14:56:50|6064.04|6063.54|6064.29|6063.79|6065.04|6064.54|6064.04|6063.54|720
1739458620000|2025-02-13 14:57:00|6064.54|6064.04|6064.29|6063.79|6065.04|6064.54|6064.29|6063.79|568
1739458630000|2025-02-13 14:57:10|6064.04|6063.54|6063.79|6063.29|6064.54|6064.04|6063.79|6063.29|513
1739458640000|2025-02-13 14:57:20|6064.04|6063.54|6063.66|6063.16|6064.54|6064.04|6063.29|6062.79|508
1739458650000|2025-02-13 14:57:30|6063.54|6063.04|6064.54|6064.04|6064.79|6064.29|6063.54|6063.04|386
1739458660000|2025-02-13 14:57:40|6064.79|6064.29|6065.79|6065.29|6065.79|6065.29|6064.79|6064.29|940
1739458670000|2025-02-13 14:57:50|6065.54|6065.04|6065.04|6064.54|6065.79|6065.29|6064.79|6064.29|501
1739458680000|2025-02-13 14:58:00|6064.79|6064.29|6065.54|6065.04|6065.79|6065.29|6064.79|6064.29|511
1739458690000|2025-02-13 14:58:10|6065.29|6064.79|6065.04|6064.54|6065.79|6065.29|6064.79|6064.29|562
1739458700000|2025-02-13 14:58:20|6064.79|6064.29|6064.04|6063.54|6064.79|6064.29|6063.79|6063.29|684
1739458710000|2025-02-13 14:58:30|6064.29|6063.79|6064.79|6064.29|6064.79|6064.29|6063.54|6063.04|459
1739458720000|2025-02-13 14:58:40|6064.54|6064.04|6065.29|6064.79|6065.29|6064.79|6063.79|6063.29|643
1739458730000|2025-02-13 14:58:50|6065.04|6064.54|6065.54|6065.04|6065.79|6065.29|6065.04|6064.54|390
1739458740000|2025-02-13 14:59:00|6066.04|6065.54|6065.79|6065.29|6066.54|6066.04|6065.54|6065.04|824
1739458750000|2025-02-13 14:59:10|6066.04|6065.54|6066.54|6066.04|6066.54|6066.04|6065.79|6065.29|535
1739458760000|2025-02-13 14:59:20|6067.04|6066.54|6066.29|6065.79|6067.04|6066.54|6066.29|6065.79|498
1739458770000|2025-02-13 14:59:30|6066.54|6066.04|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|399
1739458780000|2025-02-13 14:59:40|6067.54|6067.04|6067.04|6066.54|6067.54|6067.04|6067.04|6066.54|831
1739458790000|2025-02-13 14:59:50|6066.79|6066.29|6065.29|6064.79|6066.79|6066.29|6064.79|6064.29|1518
1739458800000|2025-02-13 15:00:00|6066.04|6065.54|6066.54|6066.04|6066.79|6066.29|6066.04|6065.54|1298
1739458810000|2025-02-13 15:00:10|6066.79|6066.29|6065.79|6065.29|6066.79|6066.29|6065.79|6065.29|453
1739458820000|2025-02-13 15:00:20|6066.04|6065.54|6066.29|6065.79|6066.29|6065.79|6065.79|6065.29|325
1739458830000|2025-02-13 15:00:30|6066.54|6066.04|6066.04|6065.54|6066.54|6066.04|6065.79|6065.29|421
1739458840000|2025-02-13 15:00:40|6066.29|6065.79|6067.54|6067.04|6067.54|6067.04|6066.04|6065.54|703
1739458850000|2025-02-13 15:00:50|6067.29|6066.79|6066.79|6066.29|6067.54|6067.04|6066.79|6066.29|480
1739458860000|2025-02-13 15:01:00|6066.54|6066.04|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|648
1739458870000|2025-02-13 15:01:10|6067.29|6066.79|6066.79|6066.29|6067.29|6066.79|6066.54|6066.04|408
1739458880000|2025-02-13 15:01:20|6066.54|6066.04|6066.79|6066.29|6067.29|6066.79|6065.79|6065.29|572
1739458890000|2025-02-13 15:01:30|6066.54|6066.04|6065.79|6065.29|6066.66|6066.16|6065.54|6065.04|533
1739458900000|2025-02-13 15:01:40|6065.54|6065.04|6066.29|6065.79|6066.29|6065.79|6065.54|6065.04|389
1739458910000|2025-02-13 15:01:50|6066.54|6066.04|6065.79|6065.29|6066.54|6066.04|6065.54|6065.04|572
1739458920000|2025-02-13 15:02:00|6065.54|6065.04|6066.29|6065.79|6066.29|6065.79|6065.29|6064.79|713
1739458930000|2025-02-13 15:02:10|6066.04|6065.54|6066.54|6066.04|6066.79|6066.29|6066.04|6065.54|757
1739458940000|2025-02-13 15:02:20|6066.29|6065.79|6068.29|6067.79|6068.54|6068.04|6066.29|6065.79|1158
1739458950000|2025-02-13 15:02:30|6068.54|6068.04|6068.04|6067.54|6068.54|6068.04|6067.54|6067.04|936
1739458960000|2025-02-13 15:02:40|6067.79|6067.29|6073.79|6073.29|6073.79|6073.29|6067.54|6067.04|7925
1739458970000|2025-02-13 15:02:50|6073.54|6073.04|6072.29|6071.79|6074.29|6073.79|6072.04|6071.54|2837
1739458980000|2025-02-13 15:03:00|6072.54|6072.04|6074.29|6073.79|6074.79|6074.29|6072.04|6071.54|2764
1739458990000|2025-02-13 15:03:10|6074.04|6073.54|6073.54|6073.04|6074.79|6074.29|6073.29|6072.79|2279
1739459000000|2025-02-13 15:03:20|6073.29|6072.79|6072.79|6072.29|6073.79|6073.29|6072.04|6071.54|1928
1739459010000|2025-02-13 15:03:30|6072.54|6072.04|6072.29|6071.79|6073.29|6072.79|6072.29|6071.79|1215
1739459020000|2025-02-13 15:03:40|6072.54|6072.04|6071.04|6070.54|6072.54|6072.04|6070.79|6070.29|1454
1739459030000|2025-02-13 15:03:50|6070.79|6070.29|6071.04|6070.54|6071.29|6070.79|6070.54|6070.04|869
1739459040000|2025-02-13 15:04:00|6071.29|6070.79|6071.29|6070.79|6071.54|6071.04|6070.79|6070.29|560
1739459050000|2025-02-13 15:04:10|6071.04|6070.54|6070.04|6069.54|6071.04|6070.54|6070.04|6069.54|1173
1739459060000|2025-02-13 15:04:20|6070.29|6069.79|6068.29|6067.79|6070.29|6069.79|6067.54|6067.04|1692
1739459070000|2025-02-13 15:04:30|6068.54|6068.04|6067.54|6067.04|6068.54|6068.04|6066.29|6065.79|1420
1739459080000|2025-02-13 15:04:40|6067.79|6067.29|6067.54|6067.04|6067.79|6067.29|6066.79|6066.29|752
1739459090000|2025-02-13 15:04:50|6067.79|6067.29|6068.04|6067.54|6068.54|6068.04|6067.79|6067.29|700
1739459100000|2025-02-13 15:05:00|6068.29|6067.79|6067.54|6067.04|6068.29|6067.79|6067.04|6066.54|858
1739459110000|2025-02-13 15:05:10|6067.29|6066.79|6067.29|6066.79|6067.54|6067.04|6066.79|6066.29|573
1739459120000|2025-02-13 15:05:20|6067.54|6067.04|6067.79|6067.29|6068.04|6067.54|6067.54|6067.04|489
1739459130000|2025-02-13 15:05:30|6068.04|6067.54|6068.54|6068.04|6068.54|6068.04|6067.79|6067.29|437
1739459140000|2025-02-13 15:05:40|6068.79|6068.29|6069.04|6068.54|6069.29|6068.79|6068.79|6068.29|556
1739459150000|2025-02-13 15:05:50|6069.29|6068.79|6069.29|6068.79|6069.54|6069.04|6068.79|6068.29|607
1739459160000|2025-02-13 15:06:00|6069.54|6069.04|6068.54|6068.04|6070.04|6069.54|6068.16|6067.66|735
1739459170000|2025-02-13 15:06:10|6068.29|6067.79|6068.29|6067.79|6068.79|6068.29|6067.54|6067.04|627
1739459180000|2025-02-13 15:06:20|6068.54|6068.04|6069.04|6068.54|6069.04|6068.54|6068.29|6067.79|250
1739459190000|2025-02-13 15:06:30|6068.79|6068.29|6069.04|6068.54|6069.29|6068.79|6068.29|6067.79|423
1739459200000|2025-02-13 15:06:40|6068.79|6068.29|6068.79|6068.29|6069.29|6068.79|6068.54|6068.04|478
1739459210000|2025-02-13 15:06:50|6068.54|6068.04|6065.29|6064.79|6068.54|6068.04|6065.29|6064.79|1652
1739459220000|2025-02-13 15:07:00|6065.54|6065.04|6062.79|6062.29|6065.54|6065.04|6062.79|6062.29|2410
1739459230000|2025-02-13 15:07:10|6062.54|6062.04|6061.54|6061.04|6062.54|6062.04|6059.79|6059.29|3048
1739459240000|2025-02-13 15:07:20|6061.29|6060.79|6063.54|6063.04|6063.54|6063.04|6061.04|6060.54|1235
1739459250000|2025-02-13 15:07:30|6063.79|6063.29|6064.54|6064.04|6065.29|6064.79|6063.66|6063.16|1165
1739459260000|2025-02-13 15:07:40|6064.29|6063.79|6064.54|6064.04|6065.29|6064.79|6064.29|6063.79|814
1739459270000|2025-02-13 15:07:50|6064.29|6063.79|6065.79|6065.29|6066.04|6065.54|6064.29|6063.79|642
1739459280000|2025-02-13 15:08:00|6066.04|6065.54|6066.54|6066.04|6066.54|6066.04|6065.29|6064.79|612
1739459290000|2025-02-13 15:08:10|6066.29|6065.79|6067.04|6066.54|6067.29|6066.79|6066.29|6065.79|701
1739459300000|2025-02-13 15:08:20|6066.79|6066.29|6066.79|6066.29|6066.79|6066.29|6065.29|6064.79|670
1739459310000|2025-02-13 15:08:30|6066.54|6066.04|6065.54|6065.04|6066.79|6066.29|6065.54|6065.04|398
1739459320000|2025-02-13 15:08:40|6064.54|6064.04|6065.79|6065.29|6065.79|6065.29|6064.54|6064.04|687
1739459330000|2025-02-13 15:08:50|6065.54|6065.04|6065.79|6065.29|6065.79|6065.29|6065.29|6064.79|299
1739459340000|2025-02-13 15:09:00|6065.54|6065.04|6063.29|6062.79|6065.54|6065.04|6062.29|6061.79|1366
1739459350000|2025-02-13 15:09:10|6063.04|6062.54|6063.04|6062.54|6064.04|6063.54|6063.04|6062.54|534
1739459360000|2025-02-13 15:09:20|6063.29|6062.79|6064.04|6063.54|6064.29|6063.79|6063.29|6062.79|286
1739459370000|2025-02-13 15:09:30|6064.29|6063.79|6064.79|6064.29|6065.54|6065.04|6064.29|6063.79|588
1739459380000|2025-02-13 15:09:40|6065.04|6064.54|6065.29|6064.79|6065.54|6065.04|6065.04|6064.54|435
1739459390000|2025-02-13 15:09:50|6065.54|6065.04|6066.29|6065.79|6066.54|6066.04|6065.54|6065.04|852
1739459400000|2025-02-13 15:10:00|6065.79|6065.29|6066.79|6066.29|6067.04|6066.54|6065.79|6065.29|802
1739459410000|2025-02-13 15:10:10|6067.04|6066.54|6067.54|6067.04|6067.54|6067.04|6066.29|6065.79|694
1739459420000|2025-02-13 15:10:20|6067.79|6067.29|6067.79|6067.29|6069.04|6068.54|6067.54|6067.04|1383
1739459430000|2025-02-13 15:10:30|6068.04|6067.54|6068.79|6068.29|6068.79|6068.29|6068.04|6067.54|889
1739459440000|2025-02-13 15:10:40|6068.54|6068.04|6068.04|6067.54|6068.54|6068.04|6067.29|6066.79|879
1739459450000|2025-02-13 15:10:50|6068.29|6067.79|6068.54|6068.04|6068.54|6068.04|6068.04|6067.54|392
1739459460000|2025-02-13 15:11:00|6068.29|6067.79|6068.29|6067.79|6069.54|6069.04|6067.79|6067.29|1027
1739459470000|2025-02-13 15:11:10|6068.04|6067.54|6069.29|6068.79|6069.29|6068.79|6068.04|6067.54|702
1739459480000|2025-02-13 15:11:20|6069.04|6068.54|6069.79|6069.29|6070.04|6069.54|6068.79|6068.29|360
1739459490000|2025-02-13 15:11:30|6069.54|6069.04|6069.04|6068.54|6070.04|6069.54|6069.04|6068.54|676
1739459500000|2025-02-13 15:11:40|6068.79|6068.29|6070.29|6069.79|6070.29|6069.79|6068.54|6068.04|670
1739459510000|2025-02-13 15:11:50|6070.04|6069.54|6071.29|6070.79|6071.29|6070.79|6070.04|6069.54|881
1739459520000|2025-02-13 15:12:00|6071.54|6071.04|6070.04|6069.54|6071.54|6071.04|6070.04|6069.54|884
1739459530000|2025-02-13 15:12:10|6069.79|6069.29|6072.29|6071.79|6073.79|6073.29|6069.29|6068.79|2368
1739459540000|2025-02-13 15:12:20|6072.04|6071.54|6071.04|6070.54|6072.29|6071.79|6071.04|6070.54|1344
1739459550000|2025-02-13 15:12:30|6070.79|6070.29|6068.79|6068.29|6071.04|6070.54|6068.29|6067.79|1351
1739459560000|2025-02-13 15:12:40|6069.04|6068.54|6070.54|6070.04|6070.79|6070.29|6068.79|6068.29|1138
1739459570000|2025-02-13 15:12:50|6070.29|6069.79|6069.54|6069.04|6071.54|6071.04|6069.54|6069.04|916
1739459580000|2025-02-13 15:13:00|6069.29|6068.79|6068.04|6067.54|6069.79|6069.29|6067.29|6066.79|1414
1739459590000|2025-02-13 15:13:10|6067.79|6067.29|6068.04|6067.54|6068.29|6067.79|6067.79|6067.29|458
1739459600000|2025-02-13 15:13:20|6068.16|6067.66|6069.29|6068.79|6069.54|6069.04|6068.16|6067.66|470
1739459610000|2025-02-13 15:13:30|6069.54|6069.04|6069.79|6069.29|6070.04|6069.54|6069.54|6069.04|356
1739459620000|2025-02-13 15:13:40|6069.54|6069.04|6069.79|6069.29|6070.04|6069.54|6069.54|6069.04|622
1739459630000|2025-02-13 15:13:50|6069.54|6069.04|6070.54|6070.04|6070.79|6070.29|6069.54|6069.04|496
1739459640000|2025-02-13 15:14:00|6070.29|6069.79|6069.54|6069.04|6070.29|6069.79|6069.54|6069.04|607
1739459650000|2025-02-13 15:14:10|6069.79|6069.29|6070.79|6070.29|6070.79|6070.29|6069.54|6069.04|607
1739459660000|2025-02-13 15:14:20|6071.04|6070.54|6070.54|6070.04|6071.04|6070.54|6070.29|6069.79|569
1739459670000|2025-02-13 15:14:30|6070.79|6070.29|6069.79|6069.29|6071.04|6070.54|6069.79|6069.29|494
1739459680000|2025-02-13 15:14:40|6070.04|6069.54|6069.54|6069.04|6070.29|6069.79|6069.54|6069.04|480
1739459690000|2025-02-13 15:14:50|6069.29|6068.79|6070.04|6069.54|6070.04|6069.54|6069.29|6068.79|380
1739459700000|2025-02-13 15:15:00|6069.79|6069.29|6070.79|6070.29|6070.79|6070.29|6069.79|6069.29|605
1739459710000|2025-02-13 15:15:10|6070.54|6070.04|6071.29|6070.79|6071.54|6071.04|6070.54|6070.04|516
1739459720000|2025-02-13 15:15:20|6071.04|6070.54|6071.29|6070.79|6071.79|6071.29|6071.04|6070.54|497
1739459730000|2025-02-13 15:15:30|6071.54|6071.04|6071.29|6070.79|6071.54|6071.04|6071.04|6070.54|296
1739459740000|2025-02-13 15:15:40|6071.04|6070.54|6071.04|6070.54|6071.29|6070.79|6070.54|6070.04|646
1739459750000|2025-02-13 15:15:50|6071.29|6070.79|6071.29|6070.79|6071.54|6071.04|6071.04|6070.54|319
1739459760000|2025-02-13 15:16:00|6072.04|6071.54|6072.54|6072.04|6072.54|6072.04|6071.79|6071.29|784
1739459770000|2025-02-13 15:16:10|6072.79|6072.29|6073.04|6072.54|6073.29|6072.79|6072.79|6072.29|577
1739459780000|2025-02-13 15:16:20|6073.29|6072.79|6072.54|6072.04|6073.54|6073.04|6072.29|6071.79|523
1739459790000|2025-02-13 15:16:30|6072.79|6072.29|6072.79|6072.29|6072.79|6072.29|6072.29|6071.79|783
1739459800000|2025-02-13 15:16:40|6073.04|6072.54|6072.79|6072.29|6073.29|6072.79|6072.79|6072.29|488
1739459810000|2025-02-13 15:16:50|6073.04|6072.54|6073.29|6072.79|6073.29|6072.79|6073.04|6072.54|283
1739459820000|2025-02-13 15:17:00|6073.54|6073.04|6072.79|6072.29|6073.54|6073.04|6072.79|6072.29|635
1739459830000|2025-02-13 15:17:10|6072.54|6072.04|6073.54|6073.04|6073.54|6073.04|6072.54|6072.04|510
1739459840000|2025-02-13 15:17:20|6073.79|6073.29|6074.54|6074.04|6074.54|6074.04|6073.79|6073.29|863
1739459850000|2025-02-13 15:17:30|6074.29|6073.79|6074.54|6074.04|6074.79|6074.29|6074.29|6073.79|763
1739459860000|2025-02-13 15:17:40|6074.79|6074.29|6076.04|6075.54|6076.04|6075.54|6074.79|6074.29|785
1739459870000|2025-02-13 15:17:50|6075.54|6075.04|6075.29|6074.79|6075.79|6075.29|6075.29|6074.79|577
1739459880000|2025-02-13 15:18:00|6075.04|6074.54|6074.04|6073.54|6075.29|6074.79|6074.04|6073.54|1106
1739459890000|2025-02-13 15:18:10|6074.29|6073.79|6074.79|6074.29|6075.04|6074.54|6074.29|6073.79|637
1739459900000|2025-02-13 15:18:20|6074.29|6073.79|6075.04|6074.54|6075.04|6074.54|6074.29|6073.79|551
1739459910000|2025-02-13 15:18:30|6074.79|6074.29|6075.04|6074.54|6075.04|6074.54|6074.79|6074.29|285
1739459920000|2025-02-13 15:18:40|6075.29|6074.79|6075.04|6074.54|6075.79|6075.29|6075.04|6074.54|770
1739459930000|2025-02-13 15:18:50|6074.79|6074.29|6075.29|6074.79|6075.29|6074.79|6074.54|6074.04|407
1739459940000|2025-02-13 15:19:00|6075.54|6075.04|6076.29|6075.79|6076.29|6075.79|6075.04|6074.54|659
1739459950000|2025-02-13 15:19:10|6076.54|6076.04|6077.79|6077.29|6078.04|6077.54|6076.04|6075.54|2686
1739459960000|2025-02-13 15:19:20|6077.54|6077.04|6077.79|6077.29|6078.04|6077.54|6077.54|6077.04|911
1739459970000|2025-02-13 15:19:30|6077.54|6077.04|6078.54|6078.04|6078.79|6078.29|6077.54|6077.04|1542
1739459980000|2025-02-13 15:19:40|6078.29|6077.79|6078.04|6077.54|6078.54|6078.04|6077.79|6077.29|936
1739459990000|2025-02-13 15:19:50|6078.29|6077.79|6078.29|6077.79|6078.79|6078.29|6078.04|6077.54|951
1739460000000|2025-02-13 15:20:00|6078.04|6077.54|6078.54|6078.04|6078.79|6078.29|6078.04|6077.54|1173
1739460010000|2025-02-13 15:20:10|6078.79|6078.29|6079.29|6078.79|6079.29|6078.79|6078.54|6078.04|1519
1739460020000|2025-02-13 15:20:20|6079.54|6079.04|6078.29|6077.79|6079.54|6079.04|6078.04|6077.54|1566
1739460030000|2025-02-13 15:20:30|6077.79|6077.29|6080.29|6079.79|6080.29|6079.79|6077.54|6077.04|2451
1739460040000|2025-02-13 15:20:40|6080.54|6080.04|6078.54|6078.04|6080.54|6080.04|6078.54|6078.04|2008
1739460050000|2025-02-13 15:20:50|6078.29|6077.79|6078.29|6077.79|6079.29|6078.79|6078.04|6077.54|1200
1739460060000|2025-02-13 15:21:00|6078.54|6078.04|6078.04|6077.54|6078.54|6078.04|6077.79|6077.29|1029
1739460070000|2025-02-13 15:21:10|6078.29|6077.79|6078.29|6077.79|6078.79|6078.29|6078.29|6077.79|745
1739460080000|2025-02-13 15:21:20|6078.04|6077.54|6078.54|6078.04|6078.79|6078.29|6078.04|6077.54|588
1739460090000|2025-02-13 15:21:30|6078.29|6077.79|6077.79|6077.29|6078.54|6078.04|6076.79|6076.29|1332
1739460100000|2025-02-13 15:21:40|6077.54|6077.04|6077.79|6077.29|6078.04|6077.54|6077.29|6076.79|679
1739460110000|2025-02-13 15:21:50|6077.54|6077.04|6078.29|6077.79|6078.29|6077.79|6077.29|6076.79|809
1739460120000|2025-02-13 15:22:00|6078.54|6078.04|6080.29|6079.79|6080.29|6079.79|6078.54|6078.04|1499
1739460130000|2025-02-13 15:22:10|6079.79|6079.29|6081.29|6080.79|6081.29|6080.79|6079.79|6079.29|1797
1739460140000|2025-02-13 15:22:20|6081.04|6080.54|6080.54|6080.04|6081.29|6080.79|6080.29|6079.79|1439
1739460150000|2025-02-13 15:22:30|6080.79|6080.29|6080.79|6080.29|6080.79|6080.29|6080.29|6079.79|370
1739460160000|2025-02-13 15:22:40|6080.54|6080.04|6080.79|6080.29|6080.79|6080.29|6080.54|6080.04|562
1739460170000|2025-02-13 15:22:50|6080.66|6080.16|6080.79|6080.29|6081.04|6080.54|6080.54|6080.04|553
1739460180000|2025-02-13 15:23:00|6081.04|6080.54|6080.79|6080.29|6081.04|6080.54|6080.79|6080.29|618
1739460190000|2025-02-13 15:23:10|6081.04|6080.54|6080.29|6079.79|6081.04|6080.54|6080.29|6079.79|571
1739460200000|2025-02-13 15:23:20|6080.54|6080.04|6080.54|6080.04|6081.04|6080.54|6080.54|6080.04|565
1739460210000|2025-02-13 15:23:30|6080.79|6080.29|6080.04|6079.54|6080.79|6080.29|6079.79|6079.29|586
1739460220000|2025-02-13 15:23:40|6079.79|6079.29|6079.29|6078.79|6080.04|6079.54|6079.29|6078.79|553
1739460230000|2025-02-13 15:23:50|6079.04|6078.54|6079.04|6078.54|6079.04|6078.54|6078.54|6078.04|738
1739460240000|2025-02-13 15:24:00|6079.29|6078.79|6080.79|6080.29|6081.04|6080.54|6079.29|6078.79|1140
1739460250000|2025-02-13 15:24:10|6081.04|6080.54|6080.54|6080.04|6081.04|6080.54|6080.54|6080.04|553
1739460260000|2025-02-13 15:24:20|6080.29|6079.79|6080.29|6079.79|6080.54|6080.04|6080.29|6079.79|324
1739460270000|2025-02-13 15:24:30|6080.54|6080.04|6080.54|6080.04|6081.04|6080.54|6080.54|6080.04|1466
1739460280000|2025-02-13 15:24:40|6080.79|6080.29|6080.04|6079.54|6080.79|6080.29|6080.04|6079.54|688
1739460290000|2025-02-13 15:24:50|6080.29|6079.79|6079.29|6078.79|6080.29|6079.79|6079.04|6078.54|680
1739460300000|2025-02-13 15:25:00|6079.54|6079.04|6079.04|6078.54|6079.79|6079.29|6078.79|6078.29|853
1739460310000|2025-02-13 15:25:10|6079.29|6078.79|6079.04|6078.54|6079.29|6078.79|6078.79|6078.29|447
1739460320000|2025-02-13 15:25:20|6078.79|6078.29|6079.29|6078.79|6079.29|6078.79|6078.54|6078.04|904
1739460330000|2025-02-13 15:25:30|6079.04|6078.54|6079.29|6078.79|6079.29|6078.79|6078.54|6078.04|481
1739460340000|2025-02-13 15:25:40|6079.54|6079.04|6080.54|6080.04|6080.54|6080.04|6079.54|6079.04|968
1739460350000|2025-02-13 15:25:50|6080.79|6080.29|6080.54|6080.04|6080.79|6080.29|6080.29|6079.79|597
1739460360000|2025-02-13 15:26:00|6080.29|6079.79|6079.29|6078.79|6080.29|6079.79|6079.29|6078.79|775
1739460370000|2025-02-13 15:26:10|6078.54|6078.04|6078.54|6078.04|6079.29|6078.79|6078.29|6077.79|664
1739460380000|2025-02-13 15:26:20|6078.29|6077.79|6077.54|6077.04|6078.54|6078.04|6077.29|6076.79|798
1739460390000|2025-02-13 15:26:30|6077.29|6076.79|6077.29|6076.79|6078.04|6077.54|6077.16|6076.66|670
1739460400000|2025-02-13 15:26:40|6077.04|6076.54|6077.04|6076.54|6077.04|6076.54|6076.29|6075.79|778
1739460410000|2025-02-13 15:26:50|6076.79|6076.29|6077.04|6076.54|6077.04|6076.54|6076.54|6076.04|533
1739460420000|2025-02-13 15:27:00|6077.29|6076.79|6077.79|6077.29|6078.04|6077.54|6076.79|6076.29|632
1739460430000|2025-02-13 15:27:10|6078.04|6077.54|6077.54|6077.04|6078.04|6077.54|6077.54|6077.04|364
1739460440000|2025-02-13 15:27:20|6077.29|6076.79|6074.79|6074.29|6077.29|6076.79|6074.79|6074.29|1129
1739460450000|2025-02-13 15:27:30|6075.04|6074.54|6074.54|6074.04|6075.54|6075.04|6073.79|6073.29|1329
1739460460000|2025-02-13 15:27:40|6074.29|6073.79|6075.04|6074.54|6075.29|6074.79|6074.29|6073.79|732
1739460470000|2025-02-13 15:27:50|6074.79|6074.29|6075.79|6075.29|6076.29|6075.79|6074.79|6074.29|633
1739460480000|2025-02-13 15:28:00|6075.54|6075.04|6074.54|6074.04|6075.79|6075.29|6074.29|6073.79|1232
1739460490000|2025-02-13 15:28:10|6074.79|6074.29|6075.54|6075.04|6075.79|6075.29|6074.79|6074.29|758
1739460500000|2025-02-13 15:28:20|6075.79|6075.29|6076.54|6076.04|6077.04|6076.54|6075.29|6074.79|850
1739460510000|2025-02-13 15:28:30|6076.29|6075.79|6077.04|6076.54|6077.04|6076.54|6076.29|6075.79|695
1739460520000|2025-02-13 15:28:40|6077.29|6076.79|6077.54|6077.04|6078.04|6077.54|6077.29|6076.79|576
1739460530000|2025-02-13 15:28:50|6077.29|6076.79|6077.79|6077.29|6077.79|6077.29|6077.04|6076.54|546
1739460540000|2025-02-13 15:29:00|6078.04|6077.54|6077.04|6076.54|6078.29|6077.79|6076.54|6076.04|699
1739460550000|2025-02-13 15:29:10|6076.79|6076.29|6078.04|6077.54|6078.04|6077.54|6076.79|6076.29|940
1739460560000|2025-02-13 15:29:20|6077.79|6077.29|6078.29|6077.79|6078.29|6077.79|6077.29|6076.79|403
1739460570000|2025-02-13 15:29:30|6078.54|6078.04|6078.04|6077.54|6078.54|6078.04|6077.79|6077.29|543
1739460580000|2025-02-13 15:29:40|6077.79|6077.29|6077.79|6077.29|6078.04|6077.54|6077.54|6077.04|324
1739460590000|2025-02-13 15:29:50|6077.54|6077.04|6077.79|6077.29|6078.29|6077.79|6077.54|6077.04|345
1739460600000|2025-02-13 15:30:00|6078.04|6077.54|6077.79|6077.29|6078.29|6077.79|6077.54|6077.04|857
1739460610000|2025-02-13 15:30:10|6078.04|6077.54|6078.04|6077.54|6078.29|6077.79|6077.79|6077.29|595
1739460620000|2025-02-13 15:30:20|6077.79|6077.29|6077.04|6076.54|6078.04|6077.54|6077.04|6076.54|543
1739460630000|2025-02-13 15:30:30|6077.29|6076.79|6078.29|6077.79|6078.29|6077.79|6077.29|6076.79|433
1739460640000|2025-02-13 15:30:40|6078.04|6077.54|6077.54|6077.04|6078.04|6077.54|6077.29|6076.79|426
1739460650000|2025-02-13 15:30:50|6077.29|6076.79|6077.29|6076.79|6078.29|6077.79|6077.29|6076.79|789
1739460660000|2025-02-13 15:31:00|6077.54|6077.04|6078.04|6077.54|6078.29|6077.79|6077.54|6077.04|538
1739460670000|2025-02-13 15:31:10|6077.79|6077.29|6079.04|6078.54|6079.04|6078.54|6077.79|6077.29|1139
1739460680000|2025-02-13 15:31:20|6078.79|6078.29|6078.29|6077.79|6078.79|6078.29|6078.04|6077.54|588
1739460690000|2025-02-13 15:31:30|6078.54|6078.04|6078.79|6078.29|6079.29|6078.79|6078.54|6078.04|441
1739460700000|2025-02-13 15:31:40|6078.54|6078.04|6078.79|6078.29|6078.79|6078.29|6078.54|6078.04|285
1739460710000|2025-02-13 15:31:50|6079.04|6078.54|6079.04|6078.54|6079.54|6079.04|6078.79|6078.29|565
1739460720000|2025-02-13 15:32:00|6079.29|6078.79|6079.54|6079.04|6079.54|6079.04|6079.29|6078.79|329
1739460730000|2025-02-13 15:32:10|6079.29|6078.79|6080.04|6079.54|6080.29|6079.79|6079.29|6078.79|710
1739460740000|2025-02-13 15:32:20|6080.29|6079.79|6081.54|6081.04|6081.54|6081.04|6080.29|6079.79|1245
1739460750000|2025-02-13 15:32:30|6081.29|6080.79|6080.29|6079.79|6081.29|6080.79|6080.04|6079.54|553
1739460760000|2025-02-13 15:32:40|6080.04|6079.54|6079.04|6078.54|6080.29|6079.79|6079.04|6078.54|714
1739460770000|2025-02-13 15:32:50|6078.79|6078.29|6080.04|6079.54|6080.04|6079.54|6078.79|6078.29|704
1739460780000|2025-02-13 15:33:00|6080.29|6079.79|6080.29|6079.79|6080.79|6080.29|6080.04|6079.54|857
1739460790000|2025-02-13 15:33:10|6080.04|6079.54|6080.04|6079.54|6080.54|6080.04|6079.79|6079.29|477
1739460800000|2025-02-13 15:33:20|6079.79|6079.29|6080.04|6079.54|6080.54|6080.04|6079.54|6079.04|468
1739460810000|2025-02-13 15:33:30|6079.79|6079.29|6080.79|6080.29|6080.79|6080.29|6079.79|6079.29|313
1739460820000|2025-02-13 15:33:40|6081.04|6080.54|6081.29|6080.79|6081.54|6081.04|6081.04|6080.54|494
1739460830000|2025-02-13 15:33:50|6081.54|6081.04|6081.04|6080.54|6081.54|6081.04|6080.79|6080.29|444
1739460840000|2025-02-13 15:34:00|6081.29|6080.79|6082.04|6081.54|6082.04|6081.54|6081.29|6080.79|636
1739460850000|2025-02-13 15:34:10|6081.79|6081.29|6080.79|6080.29|6082.54|6082.04|6080.79|6080.29|1082
1739460860000|2025-02-13 15:34:20|6081.04|6080.54|6081.29|6080.79|6081.29|6080.79|6080.29|6079.79|721
1739460870000|2025-02-13 15:34:30|6081.04|6080.54|6081.29|6080.79|6081.54|6081.04|6080.79|6080.29|586
1739460880000|2025-02-13 15:34:40|6081.54|6081.04|6081.04|6080.54|6081.54|6081.04|6081.04|6080.54|309
1739460890000|2025-02-13 15:34:50|6081.29|6080.79|6081.04|6080.54|6081.29|6080.79|6080.79|6080.29|379
1739460900000|2025-02-13 15:35:00|6081.29|6080.79|6080.79|6080.29|6081.29|6080.79|6080.54|6080.04|660
1739460910000|2025-02-13 15:35:10|6081.04|6080.54|6080.29|6079.79|6081.29|6080.79|6080.04|6079.54|563
1739460920000|2025-02-13 15:35:20|6080.54|6080.04|6081.54|6081.04|6081.54|6081.04|6080.29|6079.79|341
1739460930000|2025-02-13 15:35:30|6081.29|6080.79|6081.29|6080.79|6081.29|6080.79|6081.04|6080.54|309
1739460940000|2025-02-13 15:35:40|6081.04|6080.54|6081.79|6081.29|6082.54|6082.04|6081.04|6080.54|760
1739460950000|2025-02-13 15:35:50|6081.54|6081.04|6081.54|6081.04|6081.79|6081.29|6081.29|6080.79|372
1739460960000|2025-02-13 15:36:00|6081.29|6080.79|6082.04|6081.54|6082.54|6082.04|6081.29|6080.79|441
1739460970000|2025-02-13 15:36:10|6081.79|6081.29|6082.04|6081.54|6082.29|6081.79|6081.04|6080.54|619
1739460980000|2025-02-13 15:36:20|6082.29|6081.79|6082.29|6081.79|6082.79|6082.29|6082.29|6081.79|528
1739460990000|2025-02-13 15:36:30|6082.54|6082.04|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|494
1739461000000|2025-02-13 15:36:40|6083.04|6082.54|6082.54|6082.04|6083.04|6082.54|6082.54|6082.04|290
1739461010000|2025-02-13 15:36:50|6082.79|6082.29|6082.54|6082.04|6083.04|6082.54|6082.29|6081.79|401
1739461020000|2025-02-13 15:37:00|6082.29|6081.79|6083.04|6082.54|6083.04|6082.54|6082.04|6081.54|899
1739461030000|2025-02-13 15:37:10|6082.79|6082.29|6082.79|6082.29|6083.29|6082.79|6082.79|6082.29|587
1739461040000|2025-02-13 15:37:20|6083.04|6082.54|6083.54|6083.04|6083.79|6083.29|6082.79|6082.29|652
1739461050000|2025-02-13 15:37:30|6083.29|6082.79|6082.54|6082.04|6083.54|6083.04|6082.54|6082.04|593
1739461060000|2025-02-13 15:37:40|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|367
1739461070000|2025-02-13 15:37:50|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6082.54|6082.04|425
1739461080000|2025-02-13 15:38:00|6083.29|6082.79|6083.54|6083.04|6084.04|6083.54|6083.04|6082.54|633
1739461090000|2025-02-13 15:38:10|6083.79|6083.29|6084.04|6083.54|6084.29|6083.79|6083.29|6082.79|559
1739461100000|2025-02-13 15:38:20|6084.29|6083.79|6084.29|6083.79|6084.29|6083.79|6083.79|6083.29|683
1739461110000|2025-02-13 15:38:30|6084.04|6083.54|6084.29|6083.79|6084.29|6083.79|6084.04|6083.54|379
1739461120000|2025-02-13 15:38:40|6084.54|6084.04|6084.54|6084.04|6084.79|6084.29|6084.29|6083.79|865
1739461130000|2025-02-13 15:38:50|6084.29|6083.79|6083.79|6083.29|6084.29|6083.79|6083.54|6083.04|817
1739461140000|2025-02-13 15:39:00|6083.54|6083.04|6082.79|6082.29|6083.54|6083.04|6082.54|6082.04|1001
1739461150000|2025-02-13 15:39:10|6082.54|6082.04|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|704
1739461160000|2025-02-13 15:39:20|6083.04|6082.54|6087.29|6086.79|6088.04|6087.54|6082.79|6082.29|5046
1739461170000|2025-02-13 15:39:30|6087.54|6087.04|6087.29|6086.79|6088.29|6087.79|6086.79|6086.29|1498
1739461180000|2025-02-13 15:39:40|6086.79|6086.29|6086.79|6086.29|6087.54|6087.04|6086.54|6086.04|1499
1739461190000|2025-02-13 15:39:50|6087.04|6086.54|6086.54|6086.04|6087.04|6086.54|6086.54|6086.04|585
1739461200000|2025-02-13 15:40:00|6086.79|6086.29|6086.79|6086.29|6087.54|6087.04|6086.54|6086.04|1140
1739461210000|2025-02-13 15:40:10|6087.04|6086.54|6089.04|6088.54|6089.04|6088.54|6087.04|6086.54|1891
1739461220000|2025-02-13 15:40:20|6088.79|6088.29|6089.04|6088.54|6089.04|6088.54|6088.79|6088.29|1056
1739461230000|2025-02-13 15:40:30|6088.79|6088.29|6089.04|6088.54|6089.29|6088.79|6088.79|6088.29|503
1739461240000|2025-02-13 15:40:40|6088.91|6088.41|6089.04|6088.54|6089.29|6088.79|6088.79|6088.29|850
1739461250000|2025-02-13 15:40:50|6089.54|6089.04|6089.04|6088.54|6089.79|6089.29|6088.79|6088.29|1221
1739461260000|2025-02-13 15:41:00|6089.29|6088.79|6089.29|6088.79|6089.79|6089.29|6089.29|6088.79|1023
1739461270000|2025-02-13 15:41:10|6089.54|6089.04|6089.29|6088.79|6089.54|6089.04|6089.04|6088.54|604
1739461280000|2025-02-13 15:41:20|6089.04|6088.54|6089.04|6088.54|6089.79|6089.29|6088.54|6088.04|1287
1739461290000|2025-02-13 15:41:30|6088.79|6088.29|6088.54|6088.04|6089.04|6088.54|6088.54|6088.04|663
1739461300000|2025-02-13 15:41:40|6088.79|6088.29|6088.04|6087.54|6088.79|6088.29|6088.04|6087.54|908
1739461310000|2025-02-13 15:41:50|6087.79|6087.29|6088.29|6087.79|6088.29|6087.79|6087.79|6087.29|480
1739461320000|2025-02-13 15:42:00|6088.54|6088.04|6089.79|6089.29|6089.79|6089.29|6088.54|6088.04|1122
1739461330000|2025-02-13 15:42:10|6090.04|6089.54|6090.29|6089.79|6090.29|6089.79|6090.04|6089.54|536
1739461340000|2025-02-13 15:42:20|6090.54|6090.04|6089.79|6089.29|6090.54|6090.04|6089.79|6089.29|339
1739461350000|2025-02-13 15:42:30|6089.54|6089.04|6089.54|6089.04|6090.04|6089.54|6089.54|6089.04|472
1739461360000|2025-02-13 15:42:40|6089.29|6088.79|6089.29|6088.79|6089.54|6089.04|6089.04|6088.54|514
1739461370000|2025-02-13 15:42:50|6089.54|6089.04|6089.54|6089.04|6089.54|6089.04|6089.04|6088.54|554
1739461380000|2025-02-13 15:43:00|6089.29|6088.79|6090.04|6089.54|6090.04|6089.54|6089.29|6088.79|817
1739461390000|2025-02-13 15:43:10|6089.79|6089.29|6090.04|6089.54|6090.79|6090.29|6089.54|6089.04|964
1739461400000|2025-02-13 15:43:20|6089.79|6089.29|6090.79|6090.29|6091.29|6090.79|6089.79|6089.29|1211
1739461410000|2025-02-13 15:43:30|6091.04|6090.54|6090.79|6090.29|6091.29|6090.79|6090.29|6089.79|958
1739461420000|2025-02-13 15:43:40|6090.54|6090.04|6091.04|6090.54|6091.04|6090.54|6090.29|6089.79|468
1739461430000|2025-02-13 15:43:50|6091.29|6090.79|6091.29|6090.79|6091.29|6090.79|6091.04|6090.54|414
1739461440000|2025-02-13 15:44:00|6091.54|6091.04|6091.04|6090.54|6091.54|6091.04|6090.79|6090.29|960
1739461450000|2025-02-13 15:44:10|6091.54|6091.04|6092.29|6091.79|6092.29|6091.79|6091.29|6090.79|1103
1739461460000|2025-02-13 15:44:20|6092.04|6091.54|6092.04|6091.54|6092.29|6091.79|6092.04|6091.54|560
1739461470000|2025-02-13 15:44:30|6091.79|6091.29|6091.29|6090.79|6091.79|6091.29|6091.29|6090.79|580
1739461480000|2025-02-13 15:44:40|6091.04|6090.54|6089.79|6089.29|6091.04|6090.54|6089.79|6089.29|1096
1739461490000|2025-02-13 15:44:50|6090.04|6089.54|6090.04|6089.54|6090.04|6089.54|6089.29|6088.79|1344
1739461500000|2025-02-13 15:45:00|6090.29|6089.79|6090.29|6089.79|6090.29|6089.79|6089.29|6088.79|990
1739461510000|2025-02-13 15:45:10|6090.54|6090.04|6089.79|6089.29|6090.54|6090.04|6089.79|6089.29|581
1739461520000|2025-02-13 15:45:20|6090.04|6089.54|6090.29|6089.79|6090.54|6090.04|6090.04|6089.54|718
1739461530000|2025-02-13 15:45:30|6090.04|6089.54|6089.54|6089.04|6090.29|6089.79|6089.54|6089.04|660
1739461540000|2025-02-13 15:45:40|6089.79|6089.29|6089.79|6089.29|6089.79|6089.29|6089.54|6089.04|510
1739461550000|2025-02-13 15:45:50|6090.04|6089.54|6089.79|6089.29|6090.04|6089.54|6089.79|6089.29|475
1739461560000|2025-02-13 15:46:00|6089.54|6089.04|6088.91|6088.41|6090.04|6089.54|6088.79|6088.29|1430
1739461570000|2025-02-13 15:46:10|6089.04|6088.54|6089.54|6089.04|6089.54|6089.04|6088.54|6088.04|919
1739461580000|2025-02-13 15:46:20|6089.66|6089.16|6089.29|6088.79|6089.66|6089.16|6089.04|6088.54|688
1739461590000|2025-02-13 15:46:30|6089.04|6088.54|6088.79|6088.29|6089.29|6088.79|6088.04|6087.54|668
1739461600000|2025-02-13 15:46:40|6089.04|6088.54|6089.29|6088.79|6089.29|6088.79|6089.04|6088.54|515
1739461610000|2025-02-13 15:46:50|6089.04|6088.54|6089.29|6088.79|6089.29|6088.79|6089.04|6088.54|504
1739461620000|2025-02-13 15:47:00|6089.54|6089.04|6088.54|6088.04|6089.54|6089.04|6088.54|6088.04|713
1739461630000|2025-02-13 15:47:10|6088.29|6087.79|6088.54|6088.04|6088.79|6088.29|6088.29|6087.79|535
1739461640000|2025-02-13 15:47:20|6088.79|6088.29|6088.54|6088.04|6089.04|6088.54|6088.54|6088.04|554
1739461650000|2025-02-13 15:47:30|6088.79|6088.29|6089.29|6088.79|6089.54|6089.04|6088.79|6088.29|776
1739461660000|2025-02-13 15:47:40|6089.04|6088.54|6088.54|6088.04|6089.29|6088.79|6088.04|6087.54|628
1739461670000|2025-02-13 15:47:50|6088.29|6087.79|6088.04|6087.54|6088.54|6088.04|6088.04|6087.54|553
1739461680000|2025-02-13 15:48:00|6088.29|6087.79|6088.54|6088.04|6088.79|6088.29|6088.04|6087.54|660
1739461690000|2025-02-13 15:48:10|6088.79|6088.29|6090.04|6089.54|6090.04|6089.54|6088.79|6088.29|1043
1739461700000|2025-02-13 15:48:20|6090.29|6089.79|6089.29|6088.79|6090.29|6089.79|6089.29|6088.79|570
1739461710000|2025-02-13 15:48:30|6089.41|6088.91|6088.29|6087.79|6089.41|6088.91|6088.29|6087.79|503
1739461720000|2025-02-13 15:48:40|6088.54|6088.04|6088.54|6088.04|6089.04|6088.54|6088.54|6088.04|368
1739461730000|2025-02-13 15:48:50|6088.29|6087.79|6088.54|6088.04|6088.79|6088.29|6088.29|6087.79|365
1739461740000|2025-02-13 15:49:00|6088.29|6087.79|6087.29|6086.79|6088.29|6087.79|6087.29|6086.79|916
1739461750000|2025-02-13 15:49:10|6087.54|6087.04|6088.04|6087.54|6088.04|6087.54|6087.29|6086.79|562
1739461760000|2025-02-13 15:49:20|6087.79|6087.29|6088.29|6087.79|6088.54|6088.04|6087.79|6087.29|572
1739461770000|2025-02-13 15:49:30|6088.54|6088.04|6088.29|6087.79|6088.54|6088.04|6088.29|6087.79|317
1739461780000|2025-02-13 15:49:40|6088.54|6088.04|6088.04|6087.54|6088.79|6088.29|6088.04|6087.54|595
1739461790000|2025-02-13 15:49:50|6088.29|6087.79|6088.29|6087.79|6088.54|6088.04|6088.04|6087.54|357
1739461800000|2025-02-13 15:50:00|6088.16|6087.66|6088.54|6088.04|6088.54|6088.04|6087.79|6087.29|476
1739461810000|2025-02-13 15:50:10|6088.29|6087.79|6088.29|6087.79|6088.29|6087.79|6087.79|6087.29|385
1739461820000|2025-02-13 15:50:20|6088.04|6087.54|6088.54|6088.04|6088.54|6088.04|6088.04|6087.54|243
1739461830000|2025-02-13 15:50:30|6088.29|6087.79|6088.54|6088.04|6088.54|6088.04|6088.04|6087.54|701
1739461840000|2025-02-13 15:50:40|6088.29|6087.79|6087.79|6087.29|6088.29|6087.79|6087.54|6087.04|553
1739461850000|2025-02-13 15:50:50|6087.54|6087.04|6087.79|6087.29|6087.79|6087.29|6087.29|6086.79|446
1739461860000|2025-02-13 15:51:00|6087.54|6087.04|6087.54|6087.04|6088.04|6087.54|6087.54|6087.04|419
1739461870000|2025-02-13 15:51:10|6087.29|6086.79|6087.29|6086.79|6087.54|6087.04|6087.04|6086.54|445
1739461880000|2025-02-13 15:51:20|6087.04|6086.54|6086.54|6086.04|6087.04|6086.54|6086.54|6086.04|913
1739461890000|2025-02-13 15:51:30|6086.66|6086.16|6086.29|6085.79|6086.66|6086.16|6086.04|6085.54|692
1739461900000|2025-02-13 15:51:40|6086.54|6086.04|6087.04|6086.54|6087.29|6086.79|6086.54|6086.04|768
1739461910000|2025-02-13 15:51:50|6087.29|6086.79|6088.04|6087.54|6088.04|6087.54|6087.04|6086.54|264
1739461920000|2025-02-13 15:52:00|6087.79|6087.29|6088.29|6087.79|6088.29|6087.79|6087.79|6087.29|316
1739461930000|2025-02-13 15:52:10|6088.54|6088.04|6089.04|6088.54|6089.29|6088.79|6088.54|6088.04|903
1739461940000|2025-02-13 15:52:20|6089.29|6088.79|6088.54|6088.04|6089.29|6088.79|6088.54|6088.04|281
1739461950000|2025-02-13 15:52:30|6088.29|6087.79|6087.04|6086.54|6088.29|6087.79|6087.04|6086.54|837
1739461960000|2025-02-13 15:52:40|6086.79|6086.29|6086.29|6085.79|6086.79|6086.29|6086.29|6085.79|405
1739461970000|2025-02-13 15:52:50|6086.54|6086.04|6085.79|6085.29|6086.54|6086.04|6085.79|6085.29|700
1739461980000|2025-02-13 15:53:00|6086.04|6085.54|6086.29|6085.79|6086.29|6085.79|6085.79|6085.29|571
1739461990000|2025-02-13 15:53:10|6086.04|6085.54|6086.29|6085.79|6086.29|6085.79|6085.79|6085.29|467
1739462000000|2025-02-13 15:53:20|6086.54|6086.04|6086.54|6086.04|6086.54|6086.04|6086.04|6085.54|378
1739462010000|2025-02-13 15:53:30|6086.29|6085.79|6087.04|6086.54|6087.04|6086.54|6086.29|6085.79|455
1739462020000|2025-02-13 15:53:40|6087.29|6086.79|6087.29|6086.79|6087.79|6087.29|6087.29|6086.79|416
1739462030000|2025-02-13 15:53:50|6087.54|6087.04|6086.79|6086.29|6087.54|6087.04|6086.54|6086.04|383
1739462040000|2025-02-13 15:54:00|6086.54|6086.04|6087.29|6086.79|6087.29|6086.79|6086.29|6085.79|438
1739462050000|2025-02-13 15:54:10|6087.16|6086.66|6087.54|6087.04|6087.54|6087.04|6087.04|6086.54|267
1739462060000|2025-02-13 15:54:20|6087.79|6087.29|6088.04|6087.54|6088.04|6087.54|6087.54|6087.04|298
1739462070000|2025-02-13 15:54:30|6087.79|6087.29|6086.79|6086.29|6087.79|6087.29|6086.79|6086.29|263
1739462080000|2025-02-13 15:54:40|6087.29|6086.79|6087.29|6086.79|6087.29|6086.79|6087.04|6086.54|188
1739462090000|2025-02-13 15:54:50|6087.04|6086.54|6086.79|6086.29|6087.29|6086.79|6086.79|6086.29|405
1739462100000|2025-02-13 15:55:00|6086.54|6086.04|6087.29|6086.79|6087.29|6086.79|6086.54|6086.04|461
1739462110000|2025-02-13 15:55:10|6087.04|6086.54|6087.29|6086.79|6087.29|6086.79|6086.79|6086.29|402
1739462120000|2025-02-13 15:55:20|6087.54|6087.04|6087.04|6086.54|6087.54|6087.04|6086.79|6086.29|307
1739462130000|2025-02-13 15:55:30|6087.29|6086.79|6086.54|6086.04|6087.29|6086.79|6086.54|6086.04|374
1739462140000|2025-02-13 15:55:40|6086.79|6086.29|6086.29|6085.79|6086.79|6086.29|6086.29|6085.79|323
1739462150000|2025-02-13 15:55:50|6085.79|6085.29|6084.29|6083.79|6085.79|6085.29|6084.29|6083.79|981
1739462160000|2025-02-13 15:56:00|6084.54|6084.04|6084.79|6084.29|6084.79|6084.29|6084.04|6083.54|746
1739462170000|2025-02-13 15:56:10|6085.04|6084.54|6084.54|6084.04|6085.04|6084.54|6084.54|6084.04|362
1739462180000|2025-02-13 15:56:20|6084.29|6083.79|6084.79|6084.29|6085.29|6084.79|6084.29|6083.79|523
1739462190000|2025-02-13 15:56:30|6085.04|6084.54|6084.04|6083.54|6085.04|6084.54|6084.04|6083.54|420
1739462200000|2025-02-13 15:56:40|6084.29|6083.79|6084.54|6084.04|6084.54|6084.04|6084.04|6083.54|371
1739462210000|2025-02-13 15:56:50|6084.79|6084.29|6085.54|6085.04|6085.79|6085.29|6084.79|6084.29|541
1739462220000|2025-02-13 15:57:00|6085.29|6084.79|6085.79|6085.29|6085.79|6085.29|6085.29|6084.79|339
1739462230000|2025-02-13 15:57:10|6086.04|6085.54|6086.04|6085.54|6086.29|6085.79|6085.79|6085.29|261
1739462240000|2025-02-13 15:57:20|6086.29|6085.79|6086.29|6085.79|6086.29|6085.79|6085.79|6085.29|387
1739462250000|2025-02-13 15:57:30|6086.54|6086.04|6086.29|6085.79|6086.54|6086.04|6086.29|6085.79|220
1739462260000|2025-02-13 15:57:40|6086.54|6086.04|6086.54|6086.04|6086.54|6086.04|6086.04|6085.54|362
1739462270000|2025-02-13 15:57:50|6086.29|6085.79|6086.54|6086.04|6086.54|6086.04|6086.29|6085.79|194
1739462280000|2025-02-13 15:58:00|6087.04|6086.54|6087.04|6086.54|6087.29|6086.79|6086.79|6086.29|355
1739462290000|2025-02-13 15:58:10|6086.79|6086.29|6086.79|6086.29|6087.04|6086.54|6086.79|6086.29|156
1739462300000|2025-02-13 15:58:20|6087.04|6086.54|6087.04|6086.54|6087.29|6086.79|6087.04|6086.54|243
1739462310000|2025-02-13 15:58:30|6086.79|6086.29|6087.04|6086.54|6087.04|6086.54|6086.79|6086.29|164
1739462320000|2025-02-13 15:58:40|6087.29|6086.79|6087.54|6087.04|6087.79|6087.29|6087.29|6086.79|344
1739462330000|2025-02-13 15:58:50|6087.29|6086.79|6087.54|6087.04|6087.54|6087.04|6087.29|6086.79|365
1739462340000|2025-02-13 15:59:00|6087.29|6086.79|6087.29|6086.79|6087.29|6086.79|6087.04|6086.54|250
1739462350000|2025-02-13 15:59:10|6087.04|6086.54|6087.04|6086.54|6087.04|6086.54|6086.29|6085.79|429
1739462360000|2025-02-13 15:59:20|6086.79|6086.29|6087.04|6086.54|6087.04|6086.54|6086.79|6086.29|261
1739462370000|2025-02-13 15:59:30|6086.79|6086.29|6087.04|6086.54|6087.04|6086.54|6086.79|6086.29|246
1739462380000|2025-02-13 15:59:40|6087.29|6086.79|6087.79|6087.29|6087.79|6087.29|6087.04|6086.54|198
1739462390000|2025-02-13 15:59:50|6088.04|6087.54|6088.29|6087.79|6088.54|6088.04|6087.79|6087.29|642
1739462400000|2025-02-13 16:00:00|6088.54|6088.04|6088.29|6087.79|6089.04|6088.54|6088.29|6087.79|813
1739462410000|2025-02-13 16:00:10|6088.54|6088.04|6087.04|6086.54|6088.54|6088.04|6087.04|6086.54|594
1739462420000|2025-02-13 16:00:20|6086.79|6086.29|6087.54|6087.04|6087.79|6087.29|6086.79|6086.29|526
1739462430000|2025-02-13 16:00:30|6087.79|6087.29|6087.29|6086.79|6087.79|6087.29|6087.29|6086.79|336
1739462440000|2025-02-13 16:00:40|6087.54|6087.04|6087.54|6087.04|6087.54|6087.04|6087.04|6086.54|262
1739462450000|2025-02-13 16:00:50|6087.79|6087.29|6087.29|6086.79|6088.29|6087.79|6087.29|6086.79|477
1739462460000|2025-02-13 16:01:00|6087.41|6086.91|6088.04|6087.54|6088.29|6087.79|6087.29|6086.79|417
1739462470000|2025-02-13 16:01:10|6087.79|6087.29|6088.29|6087.79|6088.29|6087.79|6087.79|6087.29|326
1739462480000|2025-02-13 16:01:20|6088.16|6087.66|6087.79|6087.29|6088.16|6087.66|6087.79|6087.29|342
1739462490000|2025-02-13 16:01:30|6087.54|6087.04|6087.54|6087.04|6088.04|6087.54|6087.29|6086.79|306
1739462500000|2025-02-13 16:01:40|6087.29|6086.79|6087.54|6087.04|6087.79|6087.29|6087.29|6086.79|255
1739462510000|2025-02-13 16:01:50|6087.79|6087.29|6087.29|6086.79|6087.79|6087.29|6087.29|6086.79|282
1739462520000|2025-02-13 16:02:00|6087.54|6087.04|6087.79|6087.29|6088.04|6087.54|6087.29|6086.79|429
1739462530000|2025-02-13 16:02:10|6088.04|6087.54|6087.54|6087.04|6088.04|6087.54|6087.54|6087.04|517
1739462540000|2025-02-13 16:02:20|6087.29|6086.79|6087.79|6087.29|6088.04|6087.54|6087.04|6086.54|287
1739462550000|2025-02-13 16:02:30|6087.54|6087.04|6087.04|6086.54|6087.79|6087.29|6087.04|6086.54|406
1739462560000|2025-02-13 16:02:40|6087.29|6086.79|6087.54|6087.04|6087.79|6087.29|6087.04|6086.54|664
1739462570000|2025-02-13 16:02:50|6087.29|6086.79|6087.79|6087.29|6087.79|6087.29|6087.29|6086.79|355
1739462580000|2025-02-13 16:03:00|6087.54|6087.04|6087.54|6087.04|6087.79|6087.29|6087.54|6087.04|531
1739462590000|2025-02-13 16:03:10|6087.79|6087.29|6087.79|6087.29|6088.04|6087.54|6087.79|6087.29|450
1739462600000|2025-02-13 16:03:20|6087.54|6087.04|6087.79|6087.29|6087.79|6087.29|6087.54|6087.04|310
1739462610000|2025-02-13 16:03:30|6087.54|6087.04|6087.79|6087.29|6087.79|6087.29|6087.54|6087.04|128
1739462620000|2025-02-13 16:03:40|6087.54|6087.04|6087.54|6087.04|6087.54|6087.04|6087.54|6087.04|203
1739462630000|2025-02-13 16:03:50|6087.79|6087.29|6087.79|6087.29|6087.79|6087.29|6087.54|6087.04|429
1739462640000|2025-02-13 16:04:00|6087.54|6087.04|6088.04|6087.54|6088.04|6087.54|6087.54|6087.04|268
1739462650000|2025-02-13 16:04:10|6088.29|6087.79|6088.29|6087.79|6088.29|6087.79|6088.04|6087.54|418
1739462660000|2025-02-13 16:04:20|6088.54|6088.04|6088.29|6087.79|6088.54|6088.04|6088.29|6087.79|269
1739462670000|2025-02-13 16:04:30|6087.79|6087.29|6088.04|6087.54|6088.29|6087.79|6087.54|6087.04|471
1739462680000|2025-02-13 16:04:40|6087.79|6087.29|6087.79|6087.29|6088.04|6087.54|6087.79|6087.29|192
1739462690000|2025-02-13 16:04:50|6088.04|6087.54|6088.04|6087.54|6088.29|6087.79|6087.79|6087.29|339
1739462700000|2025-02-13 16:05:00|6088.29|6087.79|6087.79|6087.29|6088.29|6087.79|6087.79|6087.29|259
1739462710000|2025-02-13 16:05:10|6088.04|6087.54|6088.04|6087.54|6088.29|6087.79|6087.79|6087.29|308
1739462720000|2025-02-13 16:05:20|6088.29|6087.79|6088.29|6087.79|6088.29|6087.79|6088.04|6087.54|197
1739462730000|2025-02-13 16:05:30|6088.54|6088.04|6088.54|6088.04|6088.54|6088.04|6088.29|6087.79|394
1739462740000|2025-02-13 16:05:40|6088.29|6087.79|6088.54|6088.04|6088.79|6088.29|6088.29|6087.79|217
1739462750000|2025-02-13 16:05:50|6088.79|6088.29|6088.79|6088.29|6088.79|6088.29|6088.54|6088.04|389
1739462760000|2025-02-13 16:06:00|6089.04|6088.54|6089.29|6088.79|6089.29|6088.79|6089.04|6088.54|300
1739462770000|2025-02-13 16:06:10|6089.04|6088.54|6089.79|6089.29|6089.79|6089.29|6089.04|6088.54|404
1739462780000|2025-02-13 16:06:20|6090.04|6089.54|6090.04|6089.54|6090.04|6089.54|6089.79|6089.29|237
1739462790000|2025-02-13 16:06:30|6090.29|6089.79|6090.29|6089.79|6090.29|6089.79|6090.04|6089.54|296
1739462800000|2025-02-13 16:06:40|6090.54|6090.04|6091.04|6090.54|6091.29|6090.79|6090.54|6090.04|767
1739462810000|2025-02-13 16:06:50|6090.79|6090.29|6091.04|6090.54|6091.04|6090.54|6090.54|6090.04|346
1739462820000|2025-02-13 16:07:00|6090.79|6090.29|6090.54|6090.04|6090.79|6090.29|6090.54|6090.04|461
1739462830000|2025-02-13 16:07:10|6090.29|6089.79|6090.54|6090.04|6090.54|6090.04|6090.04|6089.54|478
1739462840000|2025-02-13 16:07:20|6090.29|6089.79|6090.29|6089.79|6090.79|6090.29|6090.04|6089.54|287
1739462850000|2025-02-13 16:07:30|6090.54|6090.04|6091.04|6090.54|6091.04|6090.54|6090.54|6090.04|299
1739462860000|2025-02-13 16:07:40|6091.16|6090.66|6091.29|6090.79|6091.54|6091.04|6091.04|6090.54|308
1739462870000|2025-02-13 16:07:50|6091.54|6091.04|6091.54|6091.04|6092.04|6091.54|6091.54|6091.04|436
1739462880000|2025-02-13 16:08:00|6091.29|6090.79|6091.54|6091.04|6091.79|6091.29|6091.29|6090.79|314
1739462890000|2025-02-13 16:08:10|6091.79|6091.29|6091.04|6090.54|6091.79|6091.29|6091.04|6090.54|502
1739462900000|2025-02-13 16:08:20|6091.29|6090.79|6091.04|6090.54|6091.29|6090.79|6090.79|6090.29|294
1739462910000|2025-02-13 16:08:30|6090.79|6090.29|6090.29|6089.79|6090.79|6090.29|6090.29|6089.79|337
1739462920000|2025-02-13 16:08:40|6090.54|6090.04|6090.54|6090.04|6090.54|6090.04|6090.29|6089.79|345
1739462930000|2025-02-13 16:08:50|6090.29|6089.79|6089.79|6089.29|6090.54|6090.04|6089.79|6089.29|362
1739462940000|2025-02-13 16:09:00|6090.04|6089.54|6089.79|6089.29|6090.29|6089.79|6089.54|6089.04|471
1739462950000|2025-02-13 16:09:10|6089.54|6089.04|6088.79|6088.29|6089.54|6089.04|6088.79|6088.29|462
1739462960000|2025-02-13 16:09:20|6089.04|6088.54|6089.54|6089.04|6089.54|6089.04|6088.79|6088.29|414
1739462970000|2025-02-13 16:09:30|6089.79|6089.29|6089.79|6089.29|6089.79|6089.29|6089.54|6089.04|278
1739462980000|2025-02-13 16:09:40|6089.54|6089.04|6089.79|6089.29|6089.79|6089.29|6089.54|6089.04|216
1739462990000|2025-02-13 16:09:50|6089.54|6089.04|6089.54|6089.04|6089.54|6089.04|6089.54|6089.04|306
1739463000000|2025-02-13 16:10:00|6089.29|6088.79|6089.54|6089.04|6090.04|6089.54|6089.29|6088.79|726
1739463010000|2025-02-13 16:10:10|6089.79|6089.29|6090.04|6089.54|6090.04|6089.54|6089.29|6088.79|217
1739463020000|2025-02-13 16:10:20|6090.29|6089.79|6091.04|6090.54|6091.04|6090.54|6090.29|6089.79|428
1739463030000|2025-02-13 16:10:30|6090.79|6090.29|6091.29|6090.79|6091.29|6090.79|6090.79|6090.29|178
1739463040000|2025-02-13 16:10:40|6091.04|6090.54|6091.04|6090.54|6091.29|6090.79|6091.04|6090.54|282
1739463050000|2025-02-13 16:10:50|6090.79|6090.29|6090.79|6090.29|6091.04|6090.54|6090.54|6090.04|337
1739463060000|2025-02-13 16:11:00|6090.54|6090.04|6091.29|6090.79|6091.29|6090.79|6090.54|6090.04|256
1739463070000|2025-02-13 16:11:10|6091.54|6091.04|6091.29|6090.79|6091.54|6091.04|6091.29|6090.79|502
1739463080000|2025-02-13 16:11:20|6091.41|6090.91|6091.79|6091.29|6091.79|6091.29|6091.29|6090.79|278
1739463090000|2025-02-13 16:11:30|6091.54|6091.04|6091.54|6091.04|6091.54|6091.04|6091.29|6090.79|295
1739463100000|2025-02-13 16:11:40|6091.79|6091.29|6092.04|6091.54|6092.04|6091.54|6091.54|6091.04|291
1739463110000|2025-02-13 16:11:50|||||||||152
1739463120000|2025-02-13 16:12:00|6091.79|6091.29|6092.04|6091.54|6092.29|6091.79|6091.79|6091.29|535
1739463130000|2025-02-13 16:12:10|6091.79|6091.29|6091.29|6090.79|6091.79|6091.29|6091.29|6090.79|399
1739463140000|2025-02-13 16:12:20|6091.54|6091.04|6091.29|6090.79|6091.54|6091.04|6091.29|6090.79|116
1739463150000|2025-02-13 16:12:30|6091.04|6090.54|6091.79|6091.29|6092.04|6091.54|6091.04|6090.54|606
1739463160000|2025-02-13 16:12:40|6091.54|6091.04|6092.04|6091.54|6092.04|6091.54|6091.54|6091.04|227
1739463170000|2025-02-13 16:12:50|6091.79|6091.29|6091.79|6091.29|6091.79|6091.29|6091.54|6091.04|418
1739463180000|2025-02-13 16:13:00|6091.54|6091.04|6091.29|6090.79|6091.79|6091.29|6091.04|6090.54|321
1739463190000|2025-02-13 16:13:10|6091.04|6090.54|6091.54|6091.04|6091.54|6091.04|6091.04|6090.54|370
1739463200000|2025-02-13 16:13:20|6091.29|6090.79|6091.54|6091.04|6091.54|6091.04|6091.29|6090.79|251
1739463210000|2025-02-13 16:13:30|6091.29|6090.79|6091.29|6090.79|6091.54|6091.04|6091.29|6090.79|284
1739463220000|2025-02-13 16:13:40|6091.04|6090.54|6091.29|6090.79|6091.54|6091.04|6091.04|6090.54|394
1739463230000|2025-02-13 16:13:50|6091.04|6090.54|6091.29|6090.79|6091.29|6090.79|6090.79|6090.29|209
1739463240000|2025-02-13 16:14:00|6091.04|6090.54|6091.29|6090.79|6091.29|6090.79|6091.04|6090.54|220
1739463250000|2025-02-13 16:14:10|6091.54|6091.04|6091.54|6091.04|6091.79|6091.29|6091.29|6090.79|432
1739463260000|2025-02-13 16:14:20|||||||||67
1739463270000|2025-02-13 16:14:30|6091.29|6090.79|6091.29|6090.79|6091.54|6091.04|6091.29|6090.79|416
1739463280000|2025-02-13 16:14:40|6091.04|6090.54|6090.79|6090.29|6091.04|6090.54|6090.54|6090.04|490
1739463290000|2025-02-13 16:14:50|6091.29|6090.79|6091.29|6090.79|6091.29|6090.79|6091.29|6090.79|493
1739463300000|2025-02-13 16:15:00|6091.04|6090.54|6090.79|6090.29|6091.29|6090.79|6090.79|6090.29|325
1739463310000|2025-02-13 16:15:10|6091.04|6090.54|6091.29|6090.79|6091.29|6090.79|6091.04|6090.54|358
1739463320000|2025-02-13 16:15:20|6091.04|6090.54|6090.29|6089.79|6091.04|6090.54|6090.29|6089.79|479
1739463330000|2025-02-13 16:15:30|6090.04|6089.54|6091.29|6090.79|6091.29|6090.79|6090.04|6089.54|587
1739463340000|2025-02-13 16:15:40|6091.04|6090.54|6091.04|6090.54|6091.04|6090.54|6090.79|6090.29|285
1739463350000|2025-02-13 16:15:50|6090.79|6090.29|6090.79|6090.29|6090.79|6090.29|6090.79|6090.29|116
1739463360000|2025-02-13 16:16:00|6090.54|6090.04|6090.79|6090.29|6090.79|6090.29|6090.54|6090.04|314
1739463370000|2025-02-13 16:16:10|6091.04|6090.54|6090.54|6090.04|6091.04|6090.54|6090.54|6090.04|195
1739463380000|2025-02-13 16:16:20|6090.29|6089.79|6090.54|6090.04|6090.79|6090.29|6090.29|6089.79|275
1739463390000|2025-02-13 16:16:30|6090.29|6089.79|6089.54|6089.04|6090.54|6090.04|6089.29|6088.79|336
1739463400000|2025-02-13 16:16:40|6089.29|6088.79|6089.29|6088.79|6089.79|6089.29|6089.04|6088.54|423
1739463410000|2025-02-13 16:16:50|6089.04|6088.54|6089.04|6088.54|6089.04|6088.54|6088.79|6088.29|541
1739463420000|2025-02-13 16:17:00|6088.79|6088.29|6088.54|6088.04|6089.04|6088.54|6088.29|6087.79|503
1739463430000|2025-02-13 16:17:10|6088.66|6088.16|6088.04|6087.54|6088.79|6088.29|6088.04|6087.54|542
1739463440000|2025-02-13 16:17:20|6087.79|6087.29|6087.79|6087.29|6087.79|6087.29|6087.29|6086.79|563
1739463450000|2025-02-13 16:17:30|6087.54|6087.04|6087.79|6087.29|6087.79|6087.29|6087.29|6086.79|455
1739463460000|2025-02-13 16:17:40|6088.29|6087.79|6088.04|6087.54|6088.29|6087.79|6088.04|6087.54|381
1739463470000|2025-02-13 16:17:50|6088.29|6087.79|6088.54|6088.04|6088.54|6088.04|6088.29|6087.79|317
1739463480000|2025-02-13 16:18:00|6088.79|6088.29|6088.79|6088.29|6089.29|6088.79|6088.79|6088.29|479
1739463490000|2025-02-13 16:18:10|6089.04|6088.54|6089.29|6088.79|6089.29|6088.79|6088.79|6088.29|304
1739463500000|2025-02-13 16:18:20|6089.54|6089.04|6089.54|6089.04|6089.79|6089.29|6089.54|6089.04|428
1739463510000|2025-02-13 16:18:30|6089.79|6089.29|6089.54|6089.04|6089.79|6089.29|6089.04|6088.54|332
1739463520000|2025-02-13 16:18:40|6089.79|6089.29|6089.79|6089.29|6089.79|6089.29|6089.79|6089.29|338
1739463530000|2025-02-13 16:18:50|6089.54|6089.04|6089.79|6089.29|6089.79|6089.29|6089.54|6089.04|268
1739463540000|2025-02-13 16:19:00|6089.54|6089.04|6089.79|6089.29|6089.79|6089.29|6089.29|6088.79|221
1739463550000|2025-02-13 16:19:10|6090.04|6089.54|6090.04|6089.54|6090.04|6089.54|6089.79|6089.29|195
1739463560000|2025-02-13 16:19:20|6089.79|6089.29|6090.79|6090.29|6090.79|6090.29|6089.54|6089.04|404
1739463570000|2025-02-13 16:19:30|6090.54|6090.04|6090.79|6090.29|6090.79|6090.29|6090.54|6090.04|270
1739463580000|2025-02-13 16:19:40|||||||||198
1739463590000|2025-02-13 16:19:50|6091.04|6090.54|6090.79|6090.29|6091.04|6090.54|6090.79|6090.29|174
1739463600000|2025-02-13 16:20:00|||||||||141
1739463610000|2025-02-13 16:20:10|6090.79|6090.29|6090.29|6089.79|6090.79|6090.29|6090.29|6089.79|301
1739463620000|2025-02-13 16:20:20|6090.04|6089.54|6090.54|6090.04|6090.54|6090.04|6090.04|6089.54|168
1739463630000|2025-02-13 16:20:30|6090.29|6089.79|6090.54|6090.04|6090.79|6090.29|6090.29|6089.79|151
1739463640000|2025-02-13 16:20:40|6090.29|6089.79|6090.04|6089.54|6090.29|6089.79|6089.79|6089.29|231
1739463650000|2025-02-13 16:20:50|||||||||66
1739463660000|2025-02-13 16:21:00|6089.79|6089.29|6089.79|6089.29|6090.04|6089.54|6089.79|6089.29|306
1739463670000|2025-02-13 16:21:10|6089.54|6089.04|6089.54|6089.04|6089.79|6089.29|6089.29|6088.79|254
1739463680000|2025-02-13 16:21:20|6089.29|6088.79|6089.54|6089.04|6089.79|6089.29|6089.29|6088.79|180
1739463690000|2025-02-13 16:21:30|6089.29|6088.79|6088.79|6088.29|6089.29|6088.79|6088.79|6088.29|335
1739463700000|2025-02-13 16:21:40|6089.04|6088.54|6089.04|6088.54|6089.04|6088.54|6088.79|6088.29|281
1739463710000|2025-02-13 16:21:50|6088.79|6088.29|6088.29|6087.79|6088.79|6088.29|6088.29|6087.79|349
1739463720000|2025-02-13 16:22:00|6088.04|6087.54|6087.79|6087.29|6088.29|6087.79|6087.54|6087.04|448
1739463730000|2025-02-13 16:22:10|6087.91|6087.41|6088.04|6087.54|6088.29|6087.79|6087.79|6087.29|270
1739463740000|2025-02-13 16:22:20|6088.29|6087.79|6088.29|6087.79|6088.54|6088.04|6088.29|6087.79|231
1739463750000|2025-02-13 16:22:30|6088.04|6087.54|6088.29|6087.79|6088.29|6087.79|6088.04|6087.54|220
1739463760000|2025-02-13 16:22:40|6088.54|6088.04|6088.54|6088.04|6088.79|6088.29|6088.54|6088.04|265
1739463770000|2025-02-13 16:22:50|6088.79|6088.29|6088.79|6088.29|6088.79|6088.29|6088.54|6088.04|132
1739463780000|2025-02-13 16:23:00|6089.04|6088.54|6088.79|6088.29|6089.04|6088.54|6088.79|6088.29|311
1739463790000|2025-02-13 16:23:10|6089.04|6088.54|6089.04|6088.54|6089.29|6088.79|6088.79|6088.29|131
1739463800000|2025-02-13 16:23:20|6088.79|6088.29|6088.79|6088.29|6089.04|6088.54|6088.79|6088.29|253
1739463810000|2025-02-13 16:23:30|6089.04|6088.54|6088.79|6088.29|6089.29|6088.79|6088.79|6088.29|193
1739463820000|2025-02-13 16:23:40|6089.04|6088.54|6088.79|6088.29|6089.04|6088.54|6088.79|6088.29|109
1739463830000|2025-02-13 16:23:50|6089.04|6088.54|6089.04|6088.54|6089.04|6088.54|6088.79|6088.29|176
1739463840000|2025-02-13 16:24:00|6089.16|6088.66|6089.29|6088.79|6089.29|6088.79|6089.04|6088.54|140
1739463850000|2025-02-13 16:24:10|6089.04|6088.54|6090.04|6089.54|6090.04|6089.54|6089.04|6088.54|384
1739463860000|2025-02-13 16:24:20|||||||||110
1739463870000|2025-02-13 16:24:30|6090.29|6089.79|6090.29|6089.79|6090.29|6089.79|6090.29|6089.79|218
1739463880000|2025-02-13 16:24:40|||||||||80
1739463890000|2025-02-13 16:24:50|6090.54|6090.04|6090.29|6089.79|6090.79|6090.29|6090.29|6089.79|382
1739463900000|2025-02-13 16:25:00|6090.54|6090.04|6090.29|6089.79|6090.54|6090.04|6090.29|6089.79|194
1739463910000|2025-02-13 16:25:10|6090.16|6089.66|6090.29|6089.79|6090.29|6089.79|6090.16|6089.66|185
1739463920000|2025-02-13 16:25:20|6090.04|6089.54|6088.79|6088.29|6090.29|6089.79|6088.79|6088.29|428
1739463930000|2025-02-13 16:25:30|6088.54|6088.04|6087.54|6087.04|6088.54|6088.04|6087.54|6087.04|488
1739463940000|2025-02-13 16:25:40|6087.29|6086.79|6086.79|6086.29|6087.29|6086.79|6086.54|6086.04|766
1739463950000|2025-02-13 16:25:50|6087.04|6086.54|6087.04|6086.54|6087.04|6086.54|6086.79|6086.29|206
1739463960000|2025-02-13 16:26:00|6086.79|6086.29|6086.79|6086.29|6087.29|6086.79|6086.79|6086.29|288
1739463970000|2025-02-13 16:26:10|6086.54|6086.04|6086.54|6086.04|6086.79|6086.29|6086.04|6085.54|508
1739463980000|2025-02-13 16:26:20|6086.79|6086.29|6086.54|6086.04|6086.79|6086.29|6086.54|6086.04|333
1739463990000|2025-02-13 16:26:30|6086.29|6085.79|6086.29|6085.79|6086.54|6086.04|6086.04|6085.54|448
1739464000000|2025-02-13 16:26:40|6086.54|6086.04|6085.79|6085.29|6086.54|6086.04|6085.54|6085.04|351
1739464010000|2025-02-13 16:26:50|6085.54|6085.04|6085.54|6085.04|6085.79|6085.29|6085.29|6084.79|528
1739464020000|2025-02-13 16:27:00|6085.79|6085.29|6087.29|6086.79|6087.29|6086.79|6085.54|6085.04|545
1739464030000|2025-02-13 16:27:10|6087.04|6086.54|6086.54|6086.04|6087.04|6086.54|6086.54|6086.04|511
1739464040000|2025-02-13 16:27:20|6086.79|6086.29|6086.79|6086.29|6086.79|6086.29|6086.54|6086.04|273
1739464050000|2025-02-13 16:27:30|6086.54|6086.04|6086.29|6085.79|6086.79|6086.29|6086.29|6085.79|225
1739464060000|2025-02-13 16:27:40|6086.54|6086.04|6086.04|6085.54|6086.54|6086.04|6086.04|6085.54|356
1739464070000|2025-02-13 16:27:50|6086.29|6085.79|6085.29|6084.79|6086.54|6086.04|6085.29|6084.79|579
1739464080000|2025-02-13 16:28:00|6085.54|6085.04|6085.79|6085.29|6085.79|6085.29|6085.04|6084.54|410
1739464090000|2025-02-13 16:28:10|6085.54|6085.04|6084.29|6083.79|6085.54|6085.04|6084.29|6083.79|664
1739464100000|2025-02-13 16:28:20|6084.54|6084.04|6084.79|6084.29|6084.79|6084.29|6084.29|6083.79|471
1739464110000|2025-02-13 16:28:30|6085.04|6084.54|6084.54|6084.04|6085.04|6084.54|6084.54|6084.04|256
1739464120000|2025-02-13 16:28:40|6084.79|6084.29|6084.29|6083.79|6084.79|6084.29|6084.29|6083.79|360
1739464130000|2025-02-13 16:28:50|6084.04|6083.54|6084.04|6083.54|6084.04|6083.54|6083.54|6083.04|473
1739464140000|2025-02-13 16:29:00|6084.29|6083.79|6083.54|6083.04|6084.29|6083.79|6083.54|6083.04|429
1739464150000|2025-02-13 16:29:10|6083.66|6083.16|6084.29|6083.79|6084.54|6084.04|6083.54|6083.04|384
1739464160000|2025-02-13 16:29:20|6084.04|6083.54|6084.79|6084.29|6085.04|6084.54|6084.04|6083.54|565
1739464170000|2025-02-13 16:29:30|6084.54|6084.04|6084.54|6084.04|6084.79|6084.29|6084.54|6084.04|302
1739464180000|2025-02-13 16:29:40|6084.29|6083.79|6084.04|6083.54|6084.54|6084.04|6084.04|6083.54|252
1739464190000|2025-02-13 16:29:50|6083.79|6083.29|6084.29|6083.79|6084.54|6084.04|6083.79|6083.29|316
1739464200000|2025-02-13 16:30:00|6084.54|6084.04|6083.04|6082.54|6084.54|6084.04|6083.04|6082.54|760
1739464210000|2025-02-13 16:30:10|6083.29|6082.79|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|937
1739464220000|2025-02-13 16:30:20|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|534
1739464230000|2025-02-13 16:30:30|6083.54|6083.04|6083.04|6082.54|6083.54|6083.04|6083.04|6082.54|474
1739464240000|2025-02-13 16:30:40|6083.29|6082.79|6082.54|6082.04|6083.29|6082.79|6082.54|6082.04|473
1739464250000|2025-02-13 16:30:50|6082.29|6081.79|6083.54|6083.04|6083.54|6083.04|6082.29|6081.79|502
1739464260000|2025-02-13 16:31:00|6083.29|6082.79|6083.29|6082.79|6084.04|6083.54|6083.29|6082.79|461
1739464270000|2025-02-13 16:31:10|6083.54|6083.04|6084.54|6084.04|6084.79|6084.29|6083.54|6083.04|449
1739464280000|2025-02-13 16:31:20|6084.41|6083.91|6083.54|6083.04|6084.54|6084.04|6083.54|6083.04|628
1739464290000|2025-02-13 16:31:30|6083.29|6082.79|6082.79|6082.29|6083.29|6082.79|6082.79|6082.29|474
1739464300000|2025-02-13 16:31:40|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.04|6081.54|607
1739464310000|2025-02-13 16:31:50|6082.54|6082.04|6081.54|6081.04|6082.79|6082.29|6081.54|6081.04|568
1739464320000|2025-02-13 16:32:00|6081.79|6081.29|6081.54|6081.04|6081.79|6081.29|6081.29|6080.79|716
1739464330000|2025-02-13 16:32:10|6081.29|6080.79|6081.79|6081.29|6081.79|6081.29|6081.04|6080.54|598
1739464340000|2025-02-13 16:32:20|6081.54|6081.04|6082.29|6081.79|6082.54|6082.04|6081.29|6080.79|735
1739464350000|2025-02-13 16:32:30|6082.54|6082.04|6082.79|6082.29|6083.29|6082.79|6082.54|6082.04|637
1739464360000|2025-02-13 16:32:40|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.04|6081.54|592
1739464370000|2025-02-13 16:32:50|6082.54|6082.04|6082.54|6082.04|6083.04|6082.54|6082.54|6082.04|527
1739464380000|2025-02-13 16:33:00|6082.79|6082.29|6082.04|6081.54|6083.04|6082.54|6081.79|6081.29|617
1739464390000|2025-02-13 16:33:10|6081.79|6081.29|6082.29|6081.79|6082.29|6081.79|6081.54|6081.04|750
1739464400000|2025-02-13 16:33:20|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|469
1739464410000|2025-02-13 16:33:30|6083.04|6082.54|6083.04|6082.54|6083.54|6083.04|6083.04|6082.54|938
1739464420000|2025-02-13 16:33:40|6083.29|6082.79|6083.04|6082.54|6083.54|6083.04|6082.54|6082.04|729
1739464430000|2025-02-13 16:33:50|6082.79|6082.29|6082.79|6082.29|6082.79|6082.29|6082.04|6081.54|442
1739464440000|2025-02-13 16:34:00|6083.04|6082.54|6083.79|6083.29|6083.79|6083.29|6083.04|6082.54|608
1739464450000|2025-02-13 16:34:10|6083.54|6083.04|6084.29|6083.79|6084.29|6083.79|6083.54|6083.04|358
1739464460000|2025-02-13 16:34:20|6084.04|6083.54|6084.54|6084.04|6084.54|6084.04|6083.79|6083.29|454
1739464470000|2025-02-13 16:34:30|6084.79|6084.29|6085.29|6084.79|6085.54|6085.04|6084.79|6084.29|799
1739464480000|2025-02-13 16:34:40|6085.04|6084.54|6085.04|6084.54|6085.29|6084.79|6084.79|6084.29|382
1739464490000|2025-02-13 16:34:50|6084.79|6084.29|6085.29|6084.79|6085.29|6084.79|6084.79|6084.29|338
1739464500000|2025-02-13 16:35:00|6085.54|6085.04|6085.29|6084.79|6085.54|6085.04|6085.04|6084.54|250
1739464510000|2025-02-13 16:35:10|6085.54|6085.04|6085.29|6084.79|6085.79|6085.29|6085.29|6084.79|634
1739464520000|2025-02-13 16:35:20|6085.04|6084.54|6085.04|6084.54|6085.29|6084.79|6084.79|6084.29|542
1739464530000|2025-02-13 16:35:30|6084.79|6084.29|6085.29|6084.79|6085.79|6085.29|6084.79|6084.29|374
1739464540000|2025-02-13 16:35:40|6085.54|6085.04|6085.29|6084.79|6085.54|6085.04|6085.29|6084.79|251
1739464550000|2025-02-13 16:35:50|6085.54|6085.04|6085.04|6084.54|6085.54|6085.04|6085.04|6084.54|457
1739464560000|2025-02-13 16:36:00|6084.79|6084.29|6085.79|6085.29|6085.79|6085.29|6084.29|6083.79|534
1739464570000|2025-02-13 16:36:10|6086.04|6085.54|6086.54|6086.04|6086.54|6086.04|6085.54|6085.04|634
1739464580000|2025-02-13 16:36:20|6086.29|6085.79|6086.79|6086.29|6087.04|6086.54|6086.29|6085.79|867
1739464590000|2025-02-13 16:36:30|6086.54|6086.04|6086.54|6086.04|6086.54|6086.04|6086.29|6085.79|221
1739464600000|2025-02-13 16:36:40|6086.41|6085.91|6086.54|6086.04|6086.79|6086.29|6086.29|6085.79|294
1739464610000|2025-02-13 16:36:50|6086.29|6085.79|6085.79|6085.29|6086.54|6086.04|6085.54|6085.04|369
1739464620000|2025-02-13 16:37:00|6085.29|6084.79|6085.29|6084.79|6085.79|6085.29|6085.29|6084.79|382
1739464630000|2025-02-13 16:37:10|6085.04|6084.54|6084.54|6084.04|6085.54|6085.04|6084.29|6083.79|413
1739464640000|2025-02-13 16:37:20|6084.79|6084.29|6083.79|6083.29|6084.79|6084.29|6083.54|6083.04|555
1739464650000|2025-02-13 16:37:30|6083.91|6083.41|6085.29|6084.79|6085.54|6085.04|6083.79|6083.29|414
1739464660000|2025-02-13 16:37:40|6085.04|6084.54|6085.54|6085.04|6085.79|6085.29|6084.79|6084.29|237
1739464670000|2025-02-13 16:37:50|6085.79|6085.29|6085.29|6084.79|6085.79|6085.29|6085.04|6084.54|257
1739464680000|2025-02-13 16:38:00|6085.54|6085.04|6084.54|6084.04|6085.54|6085.04|6084.54|6084.04|374
1739464690000|2025-02-13 16:38:10|6084.79|6084.29|6083.29|6082.79|6084.79|6084.29|6083.29|6082.79|360
1739464700000|2025-02-13 16:38:20|6083.54|6083.04|6082.79|6082.29|6083.79|6083.29|6082.79|6082.29|494
1739464710000|2025-02-13 16:38:30|6082.91|6082.41|6083.04|6082.54|6083.54|6083.04|6082.79|6082.29|415
1739464720000|2025-02-13 16:38:40|6083.29|6082.79|6083.79|6083.29|6083.79|6083.29|6083.29|6082.79|259
1739464730000|2025-02-13 16:38:50|6084.04|6083.54|6083.79|6083.29|6084.29|6083.79|6083.79|6083.29|344
1739464740000|2025-02-13 16:39:00|6083.54|6083.04|6083.54|6083.04|6083.79|6083.29|6083.29|6082.79|361
1739464750000|2025-02-13 16:39:10|6083.29|6082.79|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|327
1739464760000|2025-02-13 16:39:20|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|414
1739464770000|2025-02-13 16:39:30|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|169
1739464780000|2025-02-13 16:39:40|6083.29|6082.79|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|194
1739464790000|2025-02-13 16:39:50|6083.29|6082.79|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|215
1739464800000|2025-02-13 16:40:00|6083.54|6083.04|6084.04|6083.54|6084.29|6083.79|6083.54|6083.04|364
1739464810000|2025-02-13 16:40:10|6084.29|6083.79|6084.54|6084.04|6084.79|6084.29|6084.04|6083.54|302
1739464820000|2025-02-13 16:40:20|6084.79|6084.29|6084.54|6084.04|6085.04|6084.54|6084.54|6084.04|325
1739464830000|2025-02-13 16:40:30|6084.79|6084.29|6084.79|6084.29|6084.79|6084.29|6084.54|6084.04|175
1739464840000|2025-02-13 16:40:40|6085.04|6084.54|6084.79|6084.29|6085.04|6084.54|6084.79|6084.29|196
1739464850000|2025-02-13 16:40:50|6085.04|6084.54|6085.04|6084.54|6085.04|6084.54|6084.79|6084.29|181
1739464860000|2025-02-13 16:41:00|6084.79|6084.29|6084.79|6084.29|6085.04|6084.54|6084.79|6084.29|176
1739464870000|2025-02-13 16:41:10|6085.04|6084.54|6084.54|6084.04|6085.04|6084.54|6084.04|6083.54|271
1739464880000|2025-02-13 16:41:20|6084.29|6083.79|6084.29|6083.79|6084.54|6084.04|6084.29|6083.79|172
1739464890000|2025-02-13 16:41:30|6084.04|6083.54|6084.54|6084.04|6084.54|6084.04|6084.04|6083.54|254
1739464900000|2025-02-13 16:41:40|6084.79|6084.29|6084.79|6084.29|6084.79|6084.29|6084.79|6084.29|80
1739464910000|2025-02-13 16:41:50|6084.54|6084.04|6084.54|6084.04|6084.54|6084.04|6084.54|6084.04|184
1739464920000|2025-02-13 16:42:00|6084.29|6083.79|6084.79|6084.29|6084.79|6084.29|6084.29|6083.79|239
1739464930000|2025-02-13 16:42:10|6084.54|6084.04|6084.54|6084.04|6085.04|6084.54|6084.54|6084.04|181
1739464940000|2025-02-13 16:42:20|6084.79|6084.29|6084.54|6084.04|6084.79|6084.29|6084.54|6084.04|176
1739464950000|2025-02-13 16:42:30|6084.79|6084.29|6084.79|6084.29|6084.79|6084.29|6084.54|6084.04|58
1739464960000|2025-02-13 16:42:40|6084.54|6084.04|6084.54|6084.04|6084.79|6084.29|6084.29|6083.79|234
1739464970000|2025-02-13 16:42:50|6084.29|6083.79|6084.79|6084.29|6084.79|6084.29|6084.29|6083.79|155
1739464980000|2025-02-13 16:43:00|6085.04|6084.54|6084.79|6084.29|6085.04|6084.54|6084.54|6084.04|172
1739464990000|2025-02-13 16:43:10|6084.54|6084.04|6084.29|6083.79|6084.79|6084.29|6084.04|6083.54|212
1739465000000|2025-02-13 16:43:20|6084.54|6084.04|6084.54|6084.04|6084.54|6084.04|6084.29|6083.79|94
1739465010000|2025-02-13 16:43:30|6084.29|6083.79|6083.66|6083.16|6084.29|6083.79|6083.54|6083.04|241
1739465020000|2025-02-13 16:43:40|6083.79|6083.29|6083.54|6083.04|6083.79|6083.29|6083.29|6082.79|189
1739465030000|2025-02-13 16:43:50|6083.29|6082.79|6083.04|6082.54|6083.54|6083.04|6082.79|6082.29|316
1739465040000|2025-02-13 16:44:00|6083.29|6082.79|6083.29|6082.79|6083.54|6083.04|6083.29|6082.79|336
1739465050000|2025-02-13 16:44:10|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|168
1739465060000|2025-02-13 16:44:20|6083.16|6082.66|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|271
1739465070000|2025-02-13 16:44:30|6083.04|6082.54|6082.79|6082.29|6083.29|6082.79|6082.54|6082.04|517
1739465080000|2025-02-13 16:44:40|6083.04|6082.54|6083.79|6083.29|6083.79|6083.29|6083.04|6082.54|278
1739465090000|2025-02-13 16:44:50|6084.04|6083.54|6084.04|6083.54|6084.29|6083.79|6084.04|6083.54|264
1739465100000|2025-02-13 16:45:00|6083.79|6083.29|6083.79|6083.29|6083.79|6083.29|6083.54|6083.04|229
1739465110000|2025-02-13 16:45:10|6084.04|6083.54|6084.04|6083.54|6084.04|6083.54|6083.79|6083.29|166
1739465120000|2025-02-13 16:45:20|6083.79|6083.29|6084.29|6083.79|6084.29|6083.79|6083.79|6083.29|203
1739465130000|2025-02-13 16:45:30|6084.04|6083.54|6084.54|6084.04|6084.54|6084.04|6084.04|6083.54|239
1739465140000|2025-02-13 16:45:40|6084.29|6083.79|6084.54|6084.04|6084.54|6084.04|6084.29|6083.79|188
1739465150000|2025-02-13 16:45:50|6084.29|6083.79|6084.29|6083.79|6084.79|6084.29|6084.29|6083.79|133
1739465160000|2025-02-13 16:46:00|6084.54|6084.04|6084.29|6083.79|6084.54|6084.04|6084.29|6083.79|291
1739465170000|2025-02-13 16:46:10|6084.04|6083.54|6083.79|6083.29|6084.29|6083.79|6083.79|6083.29|209
1739465180000|2025-02-13 16:46:20|6083.54|6083.04|6083.79|6083.29|6083.79|6083.29|6083.54|6083.04|283
1739465190000|2025-02-13 16:46:30|6084.04|6083.54|6084.04|6083.54|6084.04|6083.54|6083.79|6083.29|128
1739465200000|2025-02-13 16:46:40|6084.29|6083.79|6084.04|6083.54|6084.29|6083.79|6083.79|6083.29|181
1739465210000|2025-02-13 16:46:50|6084.29|6083.79|6083.79|6083.29|6084.29|6083.79|6083.79|6083.29|174
1739465220000|2025-02-13 16:47:00|6084.04|6083.54|6084.29|6083.79|6084.29|6083.79|6083.79|6083.29|130
1739465230000|2025-02-13 16:47:10|6084.54|6084.04|6084.29|6083.79|6084.54|6084.04|6084.29|6083.79|89
1739465240000|2025-02-13 16:47:20|6084.04|6083.54|6084.29|6083.79|6084.29|6083.79|6084.04|6083.54|88
1739465250000|2025-02-13 16:47:30|6083.79|6083.29|6084.29|6083.79|6084.29|6083.79|6083.79|6083.29|168
1739465260000|2025-02-13 16:47:40|6084.54|6084.04|6083.79|6083.29|6084.79|6084.29|6083.79|6083.29|220
1739465270000|2025-02-13 16:47:50|6084.04|6083.54|6084.04|6083.54|6084.29|6083.79|6084.04|6083.54|308
1739465280000|2025-02-13 16:48:00|6084.29|6083.79|6084.04|6083.54|6084.29|6083.79|6084.04|6083.54|191
1739465290000|2025-02-13 16:48:10|6083.79|6083.29|6084.04|6083.54|6084.29|6083.79|6083.79|6083.29|125
1739465300000|2025-02-13 16:48:20|6084.29|6083.79|6084.04|6083.54|6084.29|6083.79|6083.79|6083.29|237
1739465310000|2025-02-13 16:48:30|6083.79|6083.29|6083.79|6083.29|6084.04|6083.54|6083.79|6083.29|157
1739465320000|2025-02-13 16:48:40|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.79|6083.29|353
1739465330000|2025-02-13 16:48:50|6083.54|6083.04|6084.04|6083.54|6084.04|6083.54|6083.54|6083.04|164
1739465340000|2025-02-13 16:49:00|6084.29|6083.79|6083.79|6083.29|6084.29|6083.79|6083.79|6083.29|183
1739465350000|2025-02-13 16:49:10|6083.54|6083.04|6083.79|6083.29|6083.79|6083.29|6083.54|6083.04|74
1739465360000|2025-02-13 16:49:20|6084.04|6083.54|6084.04|6083.54|6084.29|6083.79|6084.04|6083.54|165
1739465370000|2025-02-13 16:49:30|6084.29|6083.79|6084.54|6084.04|6084.54|6084.04|6084.29|6083.79|167
1739465380000|2025-02-13 16:49:40|6084.79|6084.29|6084.54|6084.04|6084.79|6084.29|6084.54|6084.04|167
1739465390000|2025-02-13 16:49:50|6084.79|6084.29|6084.54|6084.04|6084.79|6084.29|6084.54|6084.04|190
1739465400000|2025-02-13 16:50:00|6084.41|6083.91|6083.79|6083.29|6084.54|6084.04|6083.79|6083.29|294
1739465410000|2025-02-13 16:50:10|6083.54|6083.04|6084.54|6084.04|6084.54|6084.04|6083.54|6083.04|367
1739465420000|2025-02-13 16:50:20|6084.79|6084.29|6085.04|6084.54|6085.29|6084.79|6084.79|6084.29|256
1739465430000|2025-02-13 16:50:30|6084.79|6084.29|6085.54|6085.04|6085.54|6085.04|6084.79|6084.29|205
1739465440000|2025-02-13 16:50:40|6085.29|6084.79|6085.29|6084.79|6085.29|6084.79|6085.29|6084.79|125
1739465450000|2025-02-13 16:50:50|6085.54|6085.04|6085.79|6085.29|6085.79|6085.29|6085.54|6085.04|167
1739465460000|2025-02-13 16:51:00|6085.54|6085.04|6086.04|6085.54|6086.04|6085.54|6085.54|6085.04|274
1739465470000|2025-02-13 16:51:10|6085.79|6085.29|6085.79|6085.29|6086.04|6085.54|6085.54|6085.04|285
1739465480000|2025-02-13 16:51:20|6085.54|6085.04|6084.79|6084.29|6085.54|6085.04|6084.66|6084.16|447
1739465490000|2025-02-13 16:51:30|6084.54|6084.04|6084.79|6084.29|6084.79|6084.29|6084.41|6083.91|157
1739465500000|2025-02-13 16:51:40|6084.54|6084.04|6084.79|6084.29|6084.79|6084.29|6084.54|6084.04|165
1739465510000|2025-02-13 16:51:50|6084.54|6084.04|6084.04|6083.54|6084.54|6084.04|6084.04|6083.54|210
1739465520000|2025-02-13 16:52:00|6084.29|6083.79|6083.29|6082.79|6084.29|6083.79|6083.29|6082.79|329
1739465530000|2025-02-13 16:52:10|6083.04|6082.54|6082.29|6081.79|6083.04|6082.54|6082.29|6081.79|448
1739465540000|2025-02-13 16:52:20|6081.79|6081.29|6082.79|6082.29|6082.79|6082.29|6081.79|6081.29|780
1739465550000|2025-02-13 16:52:30|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|121
1739465560000|2025-02-13 16:52:40|6082.54|6082.04|6082.66|6082.16|6082.79|6082.29|6082.54|6082.04|251
1739465570000|2025-02-13 16:52:50|6082.79|6082.29|6082.29|6081.79|6083.04|6082.54|6082.29|6081.79|242
1739465580000|2025-02-13 16:53:00|6082.04|6081.54|6082.29|6081.79|6082.54|6082.04|6082.04|6081.54|273
1739465590000|2025-02-13 16:53:10|6082.54|6082.04|6082.04|6081.54|6082.54|6082.04|6082.04|6081.54|268
1739465600000|2025-02-13 16:53:20|6082.29|6081.79|6082.54|6082.04|6082.79|6082.29|6082.29|6081.79|260
1739465610000|2025-02-13 16:53:30|6082.29|6081.79|6082.29|6081.79|6082.79|6082.29|6082.29|6081.79|174
1739465620000|2025-02-13 16:53:40|6082.04|6081.54|6080.79|6080.29|6082.04|6081.54|6080.79|6080.29|576
1739465630000|2025-02-13 16:53:50|6081.04|6080.54|6081.29|6080.79|6081.54|6081.04|6081.04|6080.54|590
1739465640000|2025-02-13 16:54:00|6081.04|6080.54|6081.54|6081.04|6081.54|6081.04|6081.04|6080.54|367
1739465650000|2025-02-13 16:54:10|6081.29|6080.79|6080.29|6079.79|6081.29|6080.79|6080.04|6079.54|656
1739465660000|2025-02-13 16:54:20|6080.54|6080.04|6080.54|6080.04|6081.04|6080.54|6080.54|6080.04|359
1739465670000|2025-02-13 16:54:30|6080.79|6080.29|6081.04|6080.54|6081.29|6080.79|6080.79|6080.29|320
1739465680000|2025-02-13 16:54:40|6080.79|6080.29|6080.54|6080.04|6080.79|6080.29|6080.29|6079.79|257
1739465690000|2025-02-13 16:54:50|6080.29|6079.79|6080.54|6080.04|6080.79|6080.29|6080.29|6079.79|227
1739465700000|2025-02-13 16:55:00|6080.79|6080.29|6079.54|6079.04|6080.79|6080.29|6079.54|6079.04|741
1739465710000|2025-02-13 16:55:10|6079.79|6079.29|6079.04|6078.54|6079.79|6079.29|6079.04|6078.54|960
1739465720000|2025-02-13 16:55:20|6079.29|6078.79|6078.79|6078.29|6079.54|6079.04|6078.79|6078.29|628
1739465730000|2025-02-13 16:55:30|6079.04|6078.54|6078.79|6078.29|6079.29|6078.79|6078.79|6078.29|322
1739465740000|2025-02-13 16:55:40|6079.04|6078.54|6078.79|6078.29|6079.29|6078.79|6078.54|6078.04|679
1739465750000|2025-02-13 16:55:50|6079.04|6078.54|6078.79|6078.29|6079.04|6078.54|6078.54|6078.04|270
1739465760000|2025-02-13 16:56:00|6078.54|6078.04|6079.04|6078.54|6079.04|6078.54|6078.54|6078.04|596
1739465770000|2025-02-13 16:56:10|6079.29|6078.79|6078.79|6078.29|6080.04|6079.54|6078.79|6078.29|572
1739465780000|2025-02-13 16:56:20|6079.04|6078.54|6078.79|6078.29|6079.29|6078.79|6078.54|6078.04|351
1739465790000|2025-02-13 16:56:30|6078.54|6078.04|6078.04|6077.54|6078.54|6078.04|6078.04|6077.54|496
1739465800000|2025-02-13 16:56:40|6077.79|6077.29|6077.54|6077.04|6078.04|6077.54|6077.54|6077.04|1016
1739465810000|2025-02-13 16:56:50|6077.29|6076.79|6077.29|6076.79|6077.29|6076.79|6077.04|6076.54|776
1739465820000|2025-02-13 16:57:00|6077.04|6076.54|6075.29|6074.79|6077.29|6076.79|6074.79|6074.29|1926
1739465830000|2025-02-13 16:57:10|6075.04|6074.54|6075.29|6074.79|6075.79|6075.29|6075.04|6074.54|1093
1739465840000|2025-02-13 16:57:20|6075.54|6075.04|6075.79|6075.29|6075.79|6075.29|6075.29|6074.79|883
1739465850000|2025-02-13 16:57:30|6075.54|6075.04|6076.79|6076.29|6077.04|6076.54|6075.54|6075.04|900
1739465860000|2025-02-13 16:57:40|6077.04|6076.54|6077.29|6076.79|6077.54|6077.04|6077.04|6076.54|717
1739465870000|2025-02-13 16:57:50|6077.54|6077.04|6077.29|6076.79|6077.54|6077.04|6077.04|6076.54|514
1739465880000|2025-02-13 16:58:00|6077.04|6076.54|6075.79|6075.29|6077.04|6076.54|6075.79|6075.29|709
1739465890000|2025-02-13 16:58:10|6075.54|6075.04|6076.29|6075.79|6076.29|6075.79|6075.29|6074.79|481
1739465900000|2025-02-13 16:58:20|6076.04|6075.54|6076.79|6076.29|6076.79|6076.29|6076.04|6075.54|285
1739465910000|2025-02-13 16:58:30|6076.54|6076.04|6077.04|6076.54|6077.04|6076.54|6076.29|6075.79|429
1739465920000|2025-02-13 16:58:40|6077.29|6076.79|6076.79|6076.29|6077.29|6076.79|6076.79|6076.29|258
1739465930000|2025-02-13 16:58:50|6077.04|6076.54|6077.04|6076.54|6077.04|6076.54|6076.79|6076.29|294
1739465940000|2025-02-13 16:59:00|6077.29|6076.79|6076.79|6076.29|6077.29|6076.79|6076.54|6076.04|985
1739465950000|2025-02-13 16:59:10|6077.04|6076.54|6076.79|6076.29|6077.29|6076.79|6076.54|6076.04|339
1739465960000|2025-02-13 16:59:20|6077.04|6076.54|6078.04|6077.54|6078.04|6077.54|6076.79|6076.29|717
1739465970000|2025-02-13 16:59:30|6077.79|6077.29|6078.29|6077.79|6078.29|6077.79|6077.79|6077.29|593
1739465980000|2025-02-13 16:59:40|6078.54|6078.04|6078.54|6078.04|6078.79|6078.29|6078.29|6077.79|487
1739465990000|2025-02-13 16:59:50|6078.29|6077.79|6078.29|6077.79|6078.79|6078.29|6078.29|6077.79|534
1739466000000|2025-02-13 17:00:00|6077.79|6077.29|6077.29|6076.79|6078.29|6077.79|6077.04|6076.54|1129
1739466010000|2025-02-13 17:00:10|6077.54|6077.04|6077.29|6076.79|6078.04|6077.54|6077.29|6076.79|421
1739466020000|2025-02-13 17:00:20|6077.54|6077.04|6077.29|6076.79|6077.54|6077.04|6077.04|6076.54|226
1739466030000|2025-02-13 17:00:30|6077.54|6077.04|6077.29|6076.79|6077.54|6077.04|6077.04|6076.54|273
1739466040000|2025-02-13 17:00:40|6077.04|6076.54|6076.79|6076.29|6077.29|6076.79|6076.54|6076.04|381
1739466050000|2025-02-13 17:00:50|6076.54|6076.04|6075.29|6074.79|6076.54|6076.04|6075.29|6074.79|1089
1739466060000|2025-02-13 17:01:00|6075.04|6074.54|6075.79|6075.29|6075.79|6075.29|6074.29|6073.79|988
1739466070000|2025-02-13 17:01:10|6076.04|6075.54|6077.29|6076.79|6077.29|6076.79|6075.79|6075.29|640
1739466080000|2025-02-13 17:01:20|6077.54|6077.04|6077.29|6076.79|6077.54|6077.04|6077.29|6076.79|378
1739466090000|2025-02-13 17:01:30|6077.04|6076.54|6077.54|6077.04|6077.79|6077.29|6077.04|6076.54|388
1739466100000|2025-02-13 17:01:40|6077.79|6077.29|6078.79|6078.29|6078.79|6078.29|6077.54|6077.04|593
1739466110000|2025-02-13 17:01:50|6079.04|6078.54|6079.54|6079.04|6079.54|6079.04|6079.04|6078.54|809
1739466120000|2025-02-13 17:02:00|6079.29|6078.79|6079.79|6079.29|6080.04|6079.54|6079.29|6078.79|790
1739466130000|2025-02-13 17:02:10|6079.54|6079.04|6079.04|6078.54|6079.79|6079.29|6079.04|6078.54|365
1739466140000|2025-02-13 17:02:20|6079.29|6078.79|6079.79|6079.29|6079.79|6079.29|6079.29|6078.79|249
1739466150000|2025-02-13 17:02:30|6080.04|6079.54|6079.79|6079.29|6080.04|6079.54|6079.54|6079.04|393
1739466160000|2025-02-13 17:02:40|6079.54|6079.04|6080.04|6079.54|6080.04|6079.54|6079.54|6079.04|534
1739466170000|2025-02-13 17:02:50|6080.29|6079.79|6080.29|6079.79|6080.54|6080.04|6080.04|6079.54|408
1739466180000|2025-02-13 17:03:00|6080.04|6079.54|6079.79|6079.29|6080.04|6079.54|6079.29|6078.79|520
1739466190000|2025-02-13 17:03:10|6079.54|6079.04|6080.04|6079.54|6080.54|6080.04|6079.54|6079.04|232
1739466200000|2025-02-13 17:03:20|6080.29|6079.79|6080.29|6079.79|6080.54|6080.04|6080.29|6079.79|155
1739466210000|2025-02-13 17:03:30|6080.04|6079.54|6080.79|6080.29|6081.04|6080.54|6080.04|6079.54|431
1739466220000|2025-02-13 17:03:40|6080.54|6080.04|6081.29|6080.79|6081.54|6081.04|6080.54|6080.04|426
1739466230000|2025-02-13 17:03:50|6081.54|6081.04|6081.29|6080.79|6081.54|6081.04|6081.29|6080.79|193
1739466240000|2025-02-13 17:04:00|6081.04|6080.54|6081.54|6081.04|6081.79|6081.29|6081.04|6080.54|271
1739466250000|2025-02-13 17:04:10|6081.79|6081.29|6081.54|6081.04|6082.04|6081.54|6081.54|6081.04|268
1739466260000|2025-02-13 17:04:20|6081.29|6080.79|6081.54|6081.04|6081.54|6081.04|6081.29|6080.79|225
1739466270000|2025-02-13 17:04:30|6081.79|6081.29|6081.79|6081.29|6081.79|6081.29|6081.54|6081.04|191
1739466280000|2025-02-13 17:04:40|6082.04|6081.54|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|213
1739466290000|2025-02-13 17:04:50|6082.04|6081.54|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|193
1739466300000|2025-02-13 17:05:00|6081.54|6081.04|6081.29|6080.79|6081.54|6081.04|6081.04|6080.54|319
1739466310000|2025-02-13 17:05:10|6081.54|6081.04|6081.54|6081.04|6081.54|6081.04|6081.29|6080.79|175
1739466320000|2025-02-13 17:05:20|6081.29|6080.79|6081.04|6080.54|6081.54|6081.04|6080.79|6080.29|342
1739466330000|2025-02-13 17:05:30|6080.79|6080.29|6081.04|6080.54|6081.54|6081.04|6080.79|6080.29|213
1739466340000|2025-02-13 17:05:40|6081.29|6080.79|6081.04|6080.54|6081.29|6080.79|6081.04|6080.54|208
1739466350000|2025-02-13 17:05:50|6081.29|6080.79|6082.04|6081.54|6082.04|6081.54|6081.04|6080.54|320
1739466360000|2025-02-13 17:06:00|6082.29|6081.79|6081.79|6081.29|6082.29|6081.79|6081.79|6081.29|265
1739466370000|2025-02-13 17:06:10|6082.04|6081.54|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|141
1739466380000|2025-02-13 17:06:20|6082.04|6081.54|6081.66|6081.16|6082.04|6081.54|6081.66|6081.16|112
1739466390000|2025-02-13 17:06:30|6081.79|6081.29|6082.04|6081.54|6082.04|6081.54|6081.79|6081.29|96
1739466400000|2025-02-13 17:06:40|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|6082.04|6081.54|146
1739466410000|2025-02-13 17:06:50|6082.04|6081.54|6082.04|6081.54|6082.29|6081.79|6082.04|6081.54|166
1739466420000|2025-02-13 17:07:00|6082.29|6081.79|6082.54|6082.04|6082.54|6082.04|6082.04|6081.54|250
1739466430000|2025-02-13 17:07:10|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|251
1739466440000|2025-02-13 17:07:20|6083.29|6082.79|6084.04|6083.54|6084.29|6083.79|6083.29|6082.79|1178
1739466450000|2025-02-13 17:07:30|6083.79|6083.29|6083.29|6082.79|6083.79|6083.29|6083.29|6082.79|343
1739466460000|2025-02-13 17:07:40|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|134
1739466470000|2025-02-13 17:07:50|6083.29|6082.79|6083.29|6082.79|6083.54|6083.04|6083.29|6082.79|182
1739466480000|2025-02-13 17:08:00|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6082.79|6082.29|226
1739466490000|2025-02-13 17:08:10|6082.79|6082.29|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|330
1739466500000|2025-02-13 17:08:20|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|146
1739466510000|2025-02-13 17:08:30|6082.79|6082.29|6083.04|6082.54|6083.29|6082.79|6082.79|6082.29|197
1739466520000|2025-02-13 17:08:40|6082.79|6082.29|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|154
1739466530000|2025-02-13 17:08:50|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|121
1739466540000|2025-02-13 17:09:00|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.04|6081.54|275
1739466550000|2025-02-13 17:09:10|6082.04|6081.54|6082.29|6081.79|6082.54|6082.04|6082.04|6081.54|242
1739466560000|2025-02-13 17:09:20|6082.04|6081.54|6082.04|6081.54|6082.29|6081.79|6081.79|6081.29|339
1739466570000|2025-02-13 17:09:30|6082.29|6081.79|6082.04|6081.54|6082.29|6081.79|6082.04|6081.54|115
1739466580000|2025-02-13 17:09:40|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|6082.04|6081.54|205
1739466590000|2025-02-13 17:09:50|6082.54|6082.04|6081.79|6081.29|6082.54|6082.04|6081.79|6081.29|99
1739466600000|2025-02-13 17:10:00|6082.04|6081.54|6081.54|6081.04|6082.29|6081.79|6081.29|6080.79|398
1739466610000|2025-02-13 17:10:10|6081.41|6080.91|6081.54|6081.04|6081.79|6081.29|6081.04|6080.54|366
1739466620000|2025-02-13 17:10:20|6081.29|6080.79|6081.29|6080.79|6081.54|6081.04|6081.04|6080.54|183
1739466630000|2025-02-13 17:10:30|6081.04|6080.54|6081.04|6080.54|6081.29|6080.79|6080.79|6080.29|113
1739466640000|2025-02-13 17:10:40|6081.29|6080.79|6082.29|6081.79|6082.29|6081.79|6081.04|6080.54|255
1739466650000|2025-02-13 17:10:50|6081.79|6081.29|6082.54|6082.04|6082.79|6082.29|6081.79|6081.29|391
1739466660000|2025-02-13 17:11:00|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|180
1739466670000|2025-02-13 17:11:10|6082.16|6081.66|6082.04|6081.54|6082.29|6081.79|6082.04|6081.54|130
1739466680000|2025-02-13 17:11:20|6081.79|6081.29|6081.29|6080.79|6081.79|6081.29|6081.04|6080.54|255
1739466690000|2025-02-13 17:11:30|6081.04|6080.54|6080.04|6079.54|6081.29|6080.79|6080.04|6079.54|441
1739466700000|2025-02-13 17:11:40|6079.79|6079.29|6079.04|6078.54|6080.04|6079.54|6078.79|6078.29|969
1739466710000|2025-02-13 17:11:50|6079.29|6078.79|6079.79|6079.29|6080.29|6079.79|6079.29|6078.79|314
1739466720000|2025-02-13 17:12:00|6079.54|6079.04|6079.54|6079.04|6079.79|6079.29|6079.54|6079.04|191
1739466730000|2025-02-13 17:12:10|6079.79|6079.29|6080.29|6079.79|6080.79|6080.29|6079.79|6079.29|430
1739466740000|2025-02-13 17:12:20|6080.04|6079.54|6080.29|6079.79|6080.29|6079.79|6079.54|6079.04|181
1739466750000|2025-02-13 17:12:30|6080.04|6079.54|6079.54|6079.04|6080.04|6079.54|6079.54|6079.04|207
1739466760000|2025-02-13 17:12:40|6079.29|6078.79|6079.04|6078.54|6079.29|6078.79|6078.79|6078.29|531
1739466770000|2025-02-13 17:12:50|6079.29|6078.79|6079.04|6078.54|6079.29|6078.79|6078.79|6078.29|268
1739466780000|2025-02-13 17:13:00|6078.79|6078.29|6077.79|6077.29|6078.79|6078.29|6077.79|6077.29|435
1739466790000|2025-02-13 17:13:10|6077.54|6077.04|6078.29|6077.79|6078.29|6077.79|6077.54|6077.04|322
1739466800000|2025-02-13 17:13:20|6078.54|6078.04|6079.29|6078.79|6079.29|6078.79|6078.54|6078.04|258
1739466810000|2025-02-13 17:13:30|6079.04|6078.54|6079.04|6078.54|6079.54|6079.04|6078.79|6078.29|308
1739466820000|2025-02-13 17:13:40|6079.29|6078.79|6079.04|6078.54|6079.29|6078.79|6078.79|6078.29|357
1739466830000|2025-02-13 17:13:50|6079.29|6078.79|6079.04|6078.54|6079.54|6079.04|6079.04|6078.54|220
1739466840000|2025-02-13 17:14:00|6079.29|6078.79|6079.79|6079.29|6080.04|6079.54|6079.29|6078.79|260
1739466850000|2025-02-13 17:14:10|6079.54|6079.04|6079.79|6079.29|6079.79|6079.29|6079.04|6078.54|384
1739466860000|2025-02-13 17:14:20|6079.54|6079.04|6079.79|6079.29|6080.04|6079.54|6079.54|6079.04|224
1739466870000|2025-02-13 17:14:30|6080.04|6079.54|6080.04|6079.54|6080.04|6079.54|6079.79|6079.29|181
1739466880000|2025-02-13 17:14:40|6079.79|6079.29|6079.79|6079.29|6080.04|6079.54|6079.54|6079.04|204
1739466890000|2025-02-13 17:14:50|6080.04|6079.54|6079.79|6079.29|6080.04|6079.54|6079.66|6079.16|162
1739466900000|2025-02-13 17:15:00|6079.54|6079.04|6080.04|6079.54|6080.04|6079.54|6079.54|6079.04|161
1739466910000|2025-02-13 17:15:10|6079.79|6079.29|6080.04|6079.54|6080.29|6079.79|6079.79|6079.29|268
1739466920000|2025-02-13 17:15:20|6079.79|6079.29|6080.04|6079.54|6080.29|6079.79|6079.79|6079.29|81
1739466930000|2025-02-13 17:15:30|6080.29|6079.79|6079.79|6079.29|6080.29|6079.79|6079.79|6079.29|168
1739466940000|2025-02-13 17:15:40|6080.04|6079.54|6079.79|6079.29|6080.04|6079.54|6079.29|6078.79|304
1739466950000|2025-02-13 17:15:50|6080.04|6079.54|6080.04|6079.54|6080.29|6079.79|6079.79|6079.29|144
1739466960000|2025-02-13 17:16:00|6079.79|6079.29|6079.79|6079.29|6080.29|6079.79|6079.79|6079.29|121
1739466970000|2025-02-13 17:16:10|6079.91|6079.41|6080.16|6079.66|6080.29|6079.79|6079.79|6079.29|170
1739466980000|2025-02-13 17:16:20|6080.04|6079.54|6079.79|6079.29|6080.29|6079.79|6079.54|6079.04|200
1739466990000|2025-02-13 17:16:30|6079.54|6079.04|6080.04|6079.54|6080.04|6079.54|6079.54|6079.04|233
1739467000000|2025-02-13 17:16:40|6079.79|6079.29|6079.79|6079.29|6080.04|6079.54|6079.54|6079.04|215
1739467010000|2025-02-13 17:16:50|6079.66|6079.16|6079.04|6078.54|6079.66|6079.16|6079.04|6078.54|329
1739467020000|2025-02-13 17:17:00|6078.79|6078.29|6079.29|6078.79|6079.29|6078.79|6078.79|6078.29|445
1739467030000|2025-02-13 17:17:10|6079.54|6079.04|6079.54|6079.04|6079.54|6079.04|6079.29|6078.79|273
1739467040000|2025-02-13 17:17:20|6079.29|6078.79|6079.04|6078.54|6079.29|6078.79|6079.04|6078.54|195
1739467050000|2025-02-13 17:17:30|6079.29|6078.79|6079.04|6078.54|6079.29|6078.79|6079.04|6078.54|163
1739467060000|2025-02-13 17:17:40|6079.29|6078.79|6079.29|6078.79|6079.29|6078.79|6079.29|6078.79|75
1739467070000|2025-02-13 17:17:50|6079.54|6079.04|6079.29|6078.79|6079.54|6079.04|6079.04|6078.54|173
1739467080000|2025-02-13 17:18:00|6079.54|6079.04|6080.66|6080.16|6080.66|6080.16|6079.54|6079.04|472
1739467090000|2025-02-13 17:18:10|6080.79|6080.29|6080.54|6080.04|6080.79|6080.29|6080.04|6079.54|210
1739467100000|2025-02-13 17:18:20|6080.29|6079.79|6080.54|6080.04|6080.54|6080.04|6080.04|6079.54|126
1739467110000|2025-02-13 17:18:30|6080.29|6079.79|6081.29|6080.79|6081.29|6080.79|6080.29|6079.79|561
1739467120000|2025-02-13 17:18:40|6081.04|6080.54|6081.04|6080.54|6081.29|6080.79|6081.04|6080.54|216
1739467130000|2025-02-13 17:18:50|6080.79|6080.29|6081.04|6080.54|6081.04|6080.54|6080.79|6080.29|127
1739467140000|2025-02-13 17:19:00|6080.79|6080.29|6080.54|6080.04|6081.04|6080.54|6080.54|6080.04|246
1739467150000|2025-02-13 17:19:10|6080.29|6079.79|6080.04|6079.54|6080.29|6079.79|6080.04|6079.54|265
1739467160000|2025-02-13 17:19:20|6079.79|6079.29|6079.54|6079.04|6079.79|6079.29|6079.54|6079.04|180
1739467170000|2025-02-13 17:19:30|6079.29|6078.79|6079.04|6078.54|6079.29|6078.79|6078.79|6078.29|373
1739467180000|2025-02-13 17:19:40|6078.79|6078.29|6078.79|6078.29|6079.04|6078.54|6078.79|6078.29|227
1739467190000|2025-02-13 17:19:50|||||||||61
1739467200000|2025-02-13 17:20:00|6078.54|6078.04|6078.54|6078.04|6079.04|6078.54|6078.54|6078.04|230
1739467210000|2025-02-13 17:20:10|6078.79|6078.29|6079.04|6078.54|6079.16|6078.66|6078.54|6078.04|262
1739467220000|2025-02-13 17:20:20|6078.79|6078.29|6079.54|6079.04|6079.54|6079.04|6078.79|6078.29|244
1739467230000|2025-02-13 17:20:30|6079.79|6079.29|6079.54|6079.04|6079.79|6079.29|6079.04|6078.54|151
1739467240000|2025-02-13 17:20:40|6079.29|6078.79|6079.54|6079.04|6079.54|6079.04|6079.29|6078.79|140
1739467250000|2025-02-13 17:20:50|6079.29|6078.79|6079.54|6079.04|6079.54|6079.04|6079.29|6078.79|164
1739467260000|2025-02-13 17:21:00|6079.79|6079.29|6080.29|6079.79|6080.54|6080.04|6079.54|6079.04|338
1739467270000|2025-02-13 17:21:10|6080.54|6080.04|6080.79|6080.29|6081.04|6080.54|6080.54|6080.04|319
1739467280000|2025-02-13 17:21:20|6081.04|6080.54|6080.79|6080.29|6081.04|6080.54|6080.79|6080.29|100
1739467290000|2025-02-13 17:21:30|6081.04|6080.54|6080.79|6080.29|6081.04|6080.54|6080.54|6080.04|268
1739467300000|2025-02-13 17:21:40|6080.54|6080.04|6081.04|6080.54|6081.04|6080.54|6080.54|6080.04|137
1739467310000|2025-02-13 17:21:50|6081.29|6080.79|6081.79|6081.29|6081.79|6081.29|6081.29|6080.79|479
1739467320000|2025-02-13 17:22:00|6082.04|6081.54|6081.29|6080.79|6082.04|6081.54|6081.29|6080.79|452
1739467330000|2025-02-13 17:22:10|6081.54|6081.04|6081.54|6081.04|6081.54|6081.04|6081.04|6080.54|194
1739467340000|2025-02-13 17:22:20|6081.29|6080.79|6081.29|6080.79|6081.29|6080.79|6081.29|6080.79|93
1739467350000|2025-02-13 17:22:30|6081.54|6081.04|6081.54|6081.04|6081.79|6081.29|6081.29|6080.79|136
1739467360000|2025-02-13 17:22:40|6081.79|6081.29|6082.04|6081.54|6082.29|6081.79|6081.54|6081.04|140
1739467370000|2025-02-13 17:22:50|||||||||125
1739467380000|2025-02-13 17:23:00|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|6082.04|6081.54|227
1739467390000|2025-02-13 17:23:10|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.29|6081.79|282
1739467400000|2025-02-13 17:23:20|6082.29|6081.79|6082.04|6081.54|6082.29|6081.79|6081.79|6081.29|284
1739467410000|2025-02-13 17:23:30|6082.29|6081.79|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|142
1739467420000|2025-02-13 17:23:40|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|206
1739467430000|2025-02-13 17:23:50|6082.54|6082.04|6082.29|6081.79|6082.66|6082.16|6082.29|6081.79|148
1739467440000|2025-02-13 17:24:00|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|157
1739467450000|2025-02-13 17:24:10|6082.79|6082.29|6082.04|6081.54|6082.79|6082.29|6081.79|6081.29|337
1739467460000|2025-02-13 17:24:20|6082.29|6081.79|6082.79|6082.29|6083.04|6082.54|6082.04|6081.54|208
1739467470000|2025-02-13 17:24:30|6082.54|6082.04|6082.04|6081.54|6082.54|6082.04|6081.79|6081.29|239
1739467480000|2025-02-13 17:24:40|6081.79|6081.29|6082.29|6081.79|6082.29|6081.79|6081.79|6081.29|150
1739467490000|2025-02-13 17:24:50|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|264
1739467500000|2025-02-13 17:25:00|6082.29|6081.79|6082.04|6081.54|6082.41|6081.91|6082.04|6081.54|153
1739467510000|2025-02-13 17:25:10|6082.29|6081.79|6082.04|6081.54|6082.29|6081.79|6082.04|6081.54|140
1739467520000|2025-02-13 17:25:20|6081.79|6081.29|6081.54|6081.04|6082.04|6081.54|6081.29|6080.79|384
1739467530000|2025-02-13 17:25:30|6081.79|6081.29|6082.04|6081.54|6082.04|6081.54|6081.79|6081.29|65
1739467540000|2025-02-13 17:25:40|6082.29|6081.79|6082.54|6082.04|6082.79|6082.29|6082.29|6081.79|221
1739467550000|2025-02-13 17:25:50|6082.79|6082.29|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|191
1739467560000|2025-02-13 17:26:00|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|195
1739467570000|2025-02-13 17:26:10|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|106
1739467580000|2025-02-13 17:26:20|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|119
1739467590000|2025-02-13 17:26:30|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|218
1739467600000|2025-02-13 17:26:40|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|163
1739467610000|2025-02-13 17:26:50|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|244
1739467620000|2025-02-13 17:27:00|6083.04|6082.54|6082.29|6081.79|6083.04|6082.54|6082.29|6081.79|181
1739467630000|2025-02-13 17:27:10|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|148
1739467640000|2025-02-13 17:27:20|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6082.79|6082.29|117
1739467650000|2025-02-13 17:27:30|6083.29|6082.79|6083.54|6083.04|6083.54|6083.04|6083.04|6082.54|227
1739467660000|2025-02-13 17:27:40|6083.41|6082.91|6083.54|6083.04|6083.54|6083.04|6083.41|6082.91|116
1739467670000|2025-02-13 17:27:50|6083.29|6082.79|6083.04|6082.54|6083.29|6082.79|6082.79|6082.29|203
1739467680000|2025-02-13 17:28:00|6083.29|6082.79|6083.04|6082.54|6083.54|6083.04|6083.04|6082.54|176
1739467690000|2025-02-13 17:28:10|6083.29|6082.79|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|145
1739467700000|2025-02-13 17:28:20|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|125
1739467710000|2025-02-13 17:28:30|6083.04|6082.54|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|186
1739467720000|2025-02-13 17:28:40|6082.91|6082.41|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|62
1739467730000|2025-02-13 17:28:50|6083.04|6082.54|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|107
1739467740000|2025-02-13 17:29:00|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|209
1739467750000|2025-02-13 17:29:10|6082.04|6081.54|6081.54|6081.04|6082.04|6081.54|6081.54|6081.04|295
1739467760000|2025-02-13 17:29:20|6081.79|6081.29|6082.04|6081.54|6082.29|6081.79|6081.79|6081.29|276
1739467770000|2025-02-13 17:29:30|6082.29|6081.79|6082.54|6082.04|6082.54|6082.04|6082.29|6081.79|160
1739467780000|2025-02-13 17:29:40|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|102
1739467790000|2025-02-13 17:29:50|6082.54|6082.04|6082.54|6082.04|6082.66|6082.16|6082.29|6081.79|110
1739467800000|2025-02-13 17:30:00|6082.29|6081.79|6082.04|6081.54|6082.54|6082.04|6082.04|6081.54|264
1739467810000|2025-02-13 17:30:10|6081.79|6081.29|6081.29|6080.79|6082.04|6081.54|6081.29|6080.79|272
1739467820000|2025-02-13 17:30:20|6081.04|6080.54|6080.04|6079.54|6081.29|6080.79|6080.04|6079.54|400
1739467830000|2025-02-13 17:30:30|6080.29|6079.79|6080.79|6080.29|6080.79|6080.29|6079.79|6079.29|459
1739467840000|2025-02-13 17:30:40|6080.54|6080.04|6080.79|6080.29|6080.79|6080.29|6080.29|6079.79|374
1739467850000|2025-02-13 17:30:50|6080.54|6080.04|6080.54|6080.04|6080.54|6080.04|6080.54|6080.04|113
1739467860000|2025-02-13 17:31:00|6080.79|6080.29|6081.54|6081.04|6081.54|6081.04|6080.54|6080.04|453
1739467870000|2025-02-13 17:31:10|6081.79|6081.29|6081.54|6081.04|6082.04|6081.54|6081.54|6081.04|262
1739467880000|2025-02-13 17:31:20|6081.79|6081.29|6082.04|6081.54|6082.04|6081.54|6081.54|6081.04|117
1739467890000|2025-02-13 17:31:30|6082.29|6081.79|6082.04|6081.54|6082.29|6081.79|6082.04|6081.54|173
1739467900000|2025-02-13 17:31:40|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.04|6081.54|187
1739467910000|2025-02-13 17:31:50|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|155
1739467920000|2025-02-13 17:32:00|6082.29|6081.79|6082.29|6081.79|6082.79|6082.29|6082.29|6081.79|212
1739467930000|2025-02-13 17:32:10|6082.04|6081.54|6082.29|6081.79|6082.29|6081.79|6081.79|6081.29|213
1739467940000|2025-02-13 17:32:20|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.04|6081.54|213
1739467950000|2025-02-13 17:32:30|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.29|6081.79|120
1739467960000|2025-02-13 17:32:40|6082.79|6082.29|6082.29|6081.79|6082.79|6082.29|6082.29|6081.79|155
1739467970000|2025-02-13 17:32:50|6082.04|6081.54|6082.04|6081.54|6082.29|6081.79|6082.04|6081.54|86
1739467980000|2025-02-13 17:33:00|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.29|6081.79|173
1739467990000|2025-02-13 17:33:10|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|203
1739468000000|2025-02-13 17:33:20|6082.79|6082.29|6082.54|6082.04|6083.04|6082.54|6082.29|6081.79|205
1739468010000|2025-02-13 17:33:30|6082.29|6081.79|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|208
1739468020000|2025-02-13 17:33:40|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|102
1739468030000|2025-02-13 17:33:50|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|84
1739468040000|2025-02-13 17:34:00|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|231
1739468050000|2025-02-13 17:34:10|6083.29|6082.79|6083.04|6082.54|6083.29|6082.79|6082.79|6082.29|130
1739468060000|2025-02-13 17:34:20|6083.29|6082.79|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|69
1739468070000|2025-02-13 17:34:30|||||||||54
1739468080000|2025-02-13 17:34:40|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.54|6082.04|194
1739468090000|2025-02-13 17:34:50|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|112
1739468100000|2025-02-13 17:35:00|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|97
1739468110000|2025-02-13 17:35:10|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|103
1739468120000|2025-02-13 17:35:20|6082.66|6082.16|6082.29|6081.79|6082.66|6082.16|6082.29|6081.79|191
1739468130000|2025-02-13 17:35:30|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|158
1739468140000|2025-02-13 17:35:40|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|86
1739468150000|2025-02-13 17:35:50|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|113
1739468160000|2025-02-13 17:36:00|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|87
1739468170000|2025-02-13 17:36:10|6082.79|6082.29|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|79
1739468180000|2025-02-13 17:36:20|6083.04|6082.54|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|147
1739468190000|2025-02-13 17:36:30|6083.04|6082.54|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|137
1739468200000|2025-02-13 17:36:40|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|58
1739468210000|2025-02-13 17:36:50|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|162
1739468220000|2025-02-13 17:37:00|6082.29|6081.79|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|110
1739468230000|2025-02-13 17:37:10|6083.04|6082.54|6082.79|6082.29|6083.29|6082.79|6082.79|6082.29|199
1739468240000|2025-02-13 17:37:20|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6082.79|6082.29|128
1739468250000|2025-02-13 17:37:30|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.54|6082.04|135
1739468260000|2025-02-13 17:37:40|6082.79|6082.29|6083.29|6082.79|6083.29|6082.79|6082.54|6082.04|130
1739468270000|2025-02-13 17:37:50|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|239
1739468280000|2025-02-13 17:38:00|6083.29|6082.79|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|94
1739468290000|2025-02-13 17:38:10|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|130
1739468300000|2025-02-13 17:38:20|6083.04|6082.54|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|321
1739468310000|2025-02-13 17:38:30|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|64
1739468320000|2025-02-13 17:38:40|6082.79|6082.29|6082.29|6081.79|6082.79|6082.29|6082.29|6081.79|115
1739468330000|2025-02-13 17:38:50|||||||||137
1739468340000|2025-02-13 17:39:00|6082.54|6082.04|6082.04|6081.54|6082.54|6082.04|6082.04|6081.54|184
1739468350000|2025-02-13 17:39:10|6082.29|6081.79|6082.54|6082.04|6082.79|6082.29|6082.29|6081.79|208
1739468360000|2025-02-13 17:39:20|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|176
1739468370000|2025-02-13 17:39:30|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|132
1739468380000|2025-02-13 17:39:40|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|98
1739468390000|2025-02-13 17:39:50|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|119
1739468400000|2025-02-13 17:40:00|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.29|6081.79|162
1739468410000|2025-02-13 17:40:10|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|196
1739468420000|2025-02-13 17:40:20|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|135
1739468430000|2025-02-13 17:40:30|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|113
1739468440000|2025-02-13 17:40:40|6082.79|6082.29|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|160
1739468450000|2025-02-13 17:40:50|6082.54|6082.04|6083.04|6082.54|6083.04|6082.54|6082.54|6082.04|148
1739468460000|2025-02-13 17:41:00|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|101
1739468470000|2025-02-13 17:41:10|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|121
1739468480000|2025-02-13 17:41:20|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|144
1739468490000|2025-02-13 17:41:30|||||||||58
1739468500000|2025-02-13 17:41:40|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|59
1739468510000|2025-02-13 17:41:50|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|59
1739468520000|2025-02-13 17:42:00|6082.79|6082.29|6081.79|6081.29|6082.79|6082.29|6081.79|6081.29|294
1739468530000|2025-02-13 17:42:10|6082.04|6081.54|6082.29|6081.79|6082.29|6081.79|6081.79|6081.29|112
1739468540000|2025-02-13 17:42:20|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|181
1739468550000|2025-02-13 17:42:30|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|95
1739468560000|2025-02-13 17:42:40|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|139
1739468570000|2025-02-13 17:42:50|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|53
1739468580000|2025-02-13 17:43:00|6082.54|6082.04|6082.54|6082.04|6082.79|6082.29|6082.41|6081.91|129
1739468590000|2025-02-13 17:43:10|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|83
1739468600000|2025-02-13 17:43:20|6082.04|6081.54|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|148
1739468610000|2025-02-13 17:43:30|6081.54|6081.04|6081.04|6080.54|6081.54|6081.04|6081.04|6080.54|231
1739468620000|2025-02-13 17:43:40|6081.29|6080.79|6081.04|6080.54|6081.29|6080.79|6081.04|6080.54|98
1739468630000|2025-02-13 17:43:50|6081.29|6080.79|6081.29|6080.79|6081.29|6080.79|6080.79|6080.29|189
1739468640000|2025-02-13 17:44:00|6081.54|6081.04|6081.79|6081.29|6082.04|6081.54|6081.54|6081.04|327
1739468650000|2025-02-13 17:44:10|6081.54|6081.04|6082.04|6081.54|6082.04|6081.54|6081.54|6081.04|187
1739468660000|2025-02-13 17:44:20|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|116
1739468670000|2025-02-13 17:44:30|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|197
1739468680000|2025-02-13 17:44:40|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|161
1739468690000|2025-02-13 17:44:50|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|218
1739468700000|2025-02-13 17:45:00|6082.29|6081.79|6083.54|6083.04|6083.54|6083.04|6082.29|6081.79|558
1739468710000|2025-02-13 17:45:10|6083.79|6083.29|6083.79|6083.29|6083.79|6083.29|6083.54|6083.04|287
1739468720000|2025-02-13 17:45:20|6084.04|6083.54|6084.04|6083.54|6084.04|6083.54|6084.04|6083.54|148
1739468730000|2025-02-13 17:45:30|6084.29|6083.79|6083.79|6083.29|6084.29|6083.79|6083.79|6083.29|289
1739468740000|2025-02-13 17:45:40|6083.91|6083.41|6084.04|6083.54|6084.04|6083.54|6083.91|6083.41|74
1739468750000|2025-02-13 17:45:50|6084.29|6083.79|6084.54|6084.04|6084.54|6084.04|6084.29|6083.79|178
1739468760000|2025-02-13 17:46:00|6084.79|6084.29|6085.04|6084.54|6085.04|6084.54|6084.54|6084.04|677
1739468770000|2025-02-13 17:46:10|6085.79|6085.29|6085.54|6085.04|6085.79|6085.29|6085.29|6084.79|847
1739468780000|2025-02-13 17:46:20|6085.29|6084.79|6086.54|6086.04|6086.54|6086.04|6085.29|6084.79|722
1739468790000|2025-02-13 17:46:30|6086.29|6085.79|6086.29|6085.79|6086.54|6086.04|6086.29|6085.79|438
1739468800000|2025-02-13 17:46:40|6086.54|6086.04|6086.79|6086.29|6087.04|6086.54|6086.54|6086.04|658
1739468810000|2025-02-13 17:46:50|6086.54|6086.04|6086.79|6086.29|6086.79|6086.29|6086.54|6086.04|280
1739468820000|2025-02-13 17:47:00|6086.54|6086.04|6087.04|6086.54|6087.04|6086.54|6086.54|6086.04|278
1739468830000|2025-02-13 17:47:10|6087.16|6086.66|6087.04|6086.54|6087.16|6086.66|6086.79|6086.29|278
1739468840000|2025-02-13 17:47:20|6086.79|6086.29|6086.16|6085.66|6086.79|6086.29|6086.04|6085.54|376
1739468850000|2025-02-13 17:47:30|6086.04|6085.54|6086.04|6085.54|6086.29|6085.79|6085.54|6085.04|463
1739468860000|2025-02-13 17:47:40|6086.29|6085.79|6086.29|6085.79|6086.29|6085.79|6085.54|6085.04|439
1739468870000|2025-02-13 17:47:50|6086.54|6086.04|6086.54|6086.04|6086.79|6086.29|6086.54|6086.04|147
1739468880000|2025-02-13 17:48:00|6086.29|6085.79|6086.54|6086.04|6086.54|6086.04|6086.29|6085.79|200
1739468890000|2025-02-13 17:48:10|6086.29|6085.79|6086.04|6085.54|6086.29|6085.79|6085.79|6085.29|312
1739468900000|2025-02-13 17:48:20|6085.79|6085.29|6085.79|6085.29|6086.29|6085.79|6085.29|6084.79|579
1739468910000|2025-02-13 17:48:30|6085.54|6085.04|6085.54|6085.04|6085.79|6085.29|6085.54|6085.04|98
1739468920000|2025-02-13 17:48:40|6085.29|6084.79|6085.29|6084.79|6085.29|6084.79|6085.29|6084.79|117
1739468930000|2025-02-13 17:48:50|6085.54|6085.04|6085.54|6085.04|6085.54|6085.04|6085.29|6084.79|159
1739468940000|2025-02-13 17:49:00|6085.79|6085.29|6085.29|6084.79|6085.79|6085.29|6085.29|6084.79|242
1739468950000|2025-02-13 17:49:10|6085.54|6085.04|6085.29|6084.79|6085.79|6085.29|6085.29|6084.79|104
1739468960000|2025-02-13 17:49:20|6085.54|6085.04|6085.29|6084.79|6085.54|6085.04|6085.04|6084.54|266
1739468970000|2025-02-13 17:49:30|6085.54|6085.04|6085.54|6085.04|6085.54|6085.04|6085.29|6084.79|95
1739468980000|2025-02-13 17:49:40|6085.29|6084.79|6085.79|6085.29|6085.79|6085.29|6085.29|6084.79|114
1739468990000|2025-02-13 17:49:50|6086.04|6085.54|6086.29|6085.79|6086.29|6085.79|6085.79|6085.29|383
1739469000000|2025-02-13 17:50:00|6086.04|6085.54|6085.79|6085.29|6086.04|6085.54|6085.79|6085.29|205
1739469010000|2025-02-13 17:50:10|6085.54|6085.04|6085.04|6084.54|6085.54|6085.04|6085.04|6084.54|376
1739469020000|2025-02-13 17:50:20|6084.54|6084.04|6085.04|6084.54|6085.04|6084.54|6084.54|6084.04|527
1739469030000|2025-02-13 17:50:30|6085.29|6084.79|6085.29|6084.79|6085.29|6084.79|6085.29|6084.79|73
1739469040000|2025-02-13 17:50:40|6085.54|6085.04|6085.29|6084.79|6085.54|6085.04|6085.29|6084.79|190
1739469050000|2025-02-13 17:50:50|6085.16|6084.66|6085.16|6084.66|6085.16|6084.66|6085.16|6084.66|32
1739469060000|2025-02-13 17:51:00|6085.04|6084.54|6085.04|6084.54|6085.04|6084.54|6084.54|6084.04|234
1739469070000|2025-02-13 17:51:10|6084.79|6084.29|6084.29|6083.79|6084.79|6084.29|6084.29|6083.79|237
1739469080000|2025-02-13 17:51:20|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.79|6083.29|367
1739469090000|2025-02-13 17:51:30|6083.54|6083.04|6083.54|6083.04|6083.79|6083.29|6083.54|6083.04|164
1739469100000|2025-02-13 17:51:40|6083.79|6083.29|6083.04|6082.54|6083.79|6083.29|6083.04|6082.54|296
1739469110000|2025-02-13 17:51:50|6083.29|6082.79|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|186
1739469120000|2025-02-13 17:52:00|6083.29|6082.79|6083.79|6083.29|6083.79|6083.29|6083.04|6082.54|585
1739469130000|2025-02-13 17:52:10|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.79|6083.29|192
1739469140000|2025-02-13 17:52:20|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.54|6083.04|166
1739469150000|2025-02-13 17:52:30|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.79|6083.29|184
1739469160000|2025-02-13 17:52:40|6083.54|6083.04|6083.79|6083.29|6083.79|6083.29|6083.29|6082.79|211
1739469170000|2025-02-13 17:52:50|6083.54|6083.04|6083.54|6083.04|6083.79|6083.29|6083.54|6083.04|152
1739469180000|2025-02-13 17:53:00|6083.29|6082.79|6083.29|6082.79|6083.54|6083.04|6083.29|6082.79|328
1739469190000|2025-02-13 17:53:10|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|6083.29|6082.79|231
1739469200000|2025-02-13 17:53:20|6083.29|6082.79|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|140
1739469210000|2025-02-13 17:53:30|6083.54|6083.04|6083.04|6082.54|6083.54|6083.04|6083.04|6082.54|172
1739469220000|2025-02-13 17:53:40|6083.29|6082.79|6083.29|6082.79|6083.54|6083.04|6083.29|6082.79|80
1739469230000|2025-02-13 17:53:50|6083.04|6082.54|6082.54|6082.04|6083.29|6082.79|6082.54|6082.04|355
1739469240000|2025-02-13 17:54:00|6082.79|6082.29|6082.04|6081.54|6082.79|6082.29|6081.54|6081.04|767
1739469250000|2025-02-13 17:54:10|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|6082.04|6081.54|194
1739469260000|2025-02-13 17:54:20|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|168
1739469270000|2025-02-13 17:54:30|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|63
1739469280000|2025-02-13 17:54:40|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|162
1739469290000|2025-02-13 17:54:50|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|339
1739469300000|2025-02-13 17:55:00|6082.91|6082.41|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|162
1739469310000|2025-02-13 17:55:10|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|336
1739469320000|2025-02-13 17:55:20|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|164
1739469330000|2025-02-13 17:55:30|6083.04|6082.54|6082.79|6082.29|6083.29|6082.79|6082.79|6082.29|133
1739469340000|2025-02-13 17:55:40|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|61
1739469350000|2025-02-13 17:55:50|6082.79|6082.29|6082.29|6081.79|6082.79|6082.29|6082.29|6081.79|261
1739469360000|2025-02-13 17:56:00|6082.04|6081.54|6082.29|6081.79|6082.41|6081.91|6082.04|6081.54|135
1739469370000|2025-02-13 17:56:10|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|107
1739469380000|2025-02-13 17:56:20|6082.54|6082.04|6082.04|6081.54|6082.54|6082.04|6082.04|6081.54|391
1739469390000|2025-02-13 17:56:30|6081.79|6081.29|6081.79|6081.29|6081.79|6081.29|6081.79|6081.29|235
1739469400000|2025-02-13 17:56:40|6081.54|6081.04|6080.79|6080.29|6081.54|6081.04|6080.54|6080.04|703
1739469410000|2025-02-13 17:56:50|6081.04|6080.54|6079.79|6079.29|6081.29|6080.79|6079.54|6079.04|1138
1739469420000|2025-02-13 17:57:00|6079.54|6079.04|6078.79|6078.29|6080.04|6079.54|6078.79|6078.29|692
1739469430000|2025-02-13 17:57:10|6078.54|6078.04|6078.79|6078.29|6079.29|6078.79|6078.54|6078.04|465
1739469440000|2025-02-13 17:57:20|6079.04|6078.54|6078.79|6078.29|6079.04|6078.54|6078.79|6078.29|401
1739469450000|2025-02-13 17:57:30|6079.04|6078.54|6078.04|6077.54|6079.04|6078.54|6078.04|6077.54|779
1739469460000|2025-02-13 17:57:40|6077.79|6077.29|6078.29|6077.79|6078.29|6077.79|6077.79|6077.29|727
1739469470000|2025-02-13 17:57:50|6078.04|6077.54|6077.54|6077.04|6078.29|6077.79|6077.54|6077.04|527
1739469480000|2025-02-13 17:58:00|6077.79|6077.29|6077.54|6077.04|6077.79|6077.29|6077.29|6076.79|488
1739469490000|2025-02-13 17:58:10|6077.04|6076.54|6076.79|6076.29|6077.29|6076.79|6076.79|6076.29|680
1739469500000|2025-02-13 17:58:20|6076.54|6076.04|6075.54|6075.04|6076.54|6076.04|6075.29|6074.79|865
1739469510000|2025-02-13 17:58:30|6075.79|6075.29|6075.54|6075.04|6075.79|6075.29|6075.29|6074.79|764
1739469520000|2025-02-13 17:58:40|6075.79|6075.29|6076.79|6076.29|6076.79|6076.29|6075.79|6075.29|399
1739469530000|2025-02-13 17:58:50|6076.54|6076.04|6077.29|6076.79|6077.54|6077.04|6076.54|6076.04|676
1739469540000|2025-02-13 17:59:00|6077.04|6076.54|6078.04|6077.54|6078.04|6077.54|6077.04|6076.54|1230
1739469550000|2025-02-13 17:59:10|6077.79|6077.29|6078.04|6077.54|6078.04|6077.54|6077.29|6076.79|479
1739469560000|2025-02-13 17:59:20|6077.79|6077.29|6078.54|6078.04|6078.54|6078.04|6077.79|6077.29|421
1739469570000|2025-02-13 17:59:30|6078.79|6078.29|6078.54|6078.04|6078.79|6078.29|6078.29|6077.79|337
1739469580000|2025-02-13 17:59:40|6078.79|6078.29|6079.29|6078.79|6079.54|6079.04|6078.79|6078.29|470
1739469590000|2025-02-13 17:59:50|6079.04|6078.54|6079.04|6078.54|6079.29|6078.79|6079.04|6078.54|210
1739469600000|2025-02-13 18:00:00|6079.29|6078.79|6076.79|6076.29|6079.29|6078.79|6076.79|6076.29|738
1739469610000|2025-02-13 18:00:10|6076.54|6076.04|6077.04|6076.54|6077.04|6076.54|6076.04|6075.54|529
1739469620000|2025-02-13 18:00:20|6076.79|6076.29|6076.54|6076.04|6077.04|6076.54|6076.54|6076.04|325
1739469630000|2025-02-13 18:00:30|6076.29|6075.79|6075.54|6075.04|6076.29|6075.79|6075.29|6074.79|633
1739469640000|2025-02-13 18:00:40|6075.79|6075.29|6076.29|6075.79|6076.54|6076.04|6075.79|6075.29|535
1739469650000|2025-02-13 18:00:50|6076.04|6075.54|6077.29|6076.79|6077.29|6076.79|6076.04|6075.54|428
1739469660000|2025-02-13 18:01:00|6077.54|6077.04|6076.79|6076.29|6077.54|6077.04|6076.79|6076.29|176
1739469670000|2025-02-13 18:01:10|6077.04|6076.54|6077.79|6077.29|6077.79|6077.29|6077.04|6076.54|169
1739469680000|2025-02-13 18:01:20|6078.04|6077.54|6078.04|6077.54|6078.54|6078.04|6078.04|6077.54|418
1739469690000|2025-02-13 18:01:30|6077.79|6077.29|6078.04|6077.54|6078.04|6077.54|6077.79|6077.29|182
1739469700000|2025-02-13 18:01:40|6077.79|6077.29|6078.29|6077.79|6078.54|6078.04|6077.79|6077.29|122
1739469710000|2025-02-13 18:01:50|6078.54|6078.04|6079.04|6078.54|6079.04|6078.54|6078.54|6078.04|234
1739469720000|2025-02-13 18:02:00|6079.54|6079.04|6078.29|6077.79|6079.54|6079.04|6078.29|6077.79|605
1739469730000|2025-02-13 18:02:10|6078.04|6077.54|6078.54|6078.04|6078.79|6078.29|6077.29|6076.79|492
1739469740000|2025-02-13 18:02:20|6078.29|6077.79|6077.79|6077.29|6078.29|6077.79|6077.54|6077.04|278
1739469750000|2025-02-13 18:02:30|6078.04|6077.54|6078.04|6077.54|6078.29|6077.79|6077.29|6076.79|355
1739469760000|2025-02-13 18:02:40|6078.29|6077.79|6077.79|6077.29|6078.29|6077.79|6077.79|6077.29|176
1739469770000|2025-02-13 18:02:50|6078.04|6077.54|6078.04|6077.54|6078.29|6077.79|6078.04|6077.54|122
1739469780000|2025-02-13 18:03:00|6077.79|6077.29|6077.54|6077.04|6077.79|6077.29|6077.29|6076.79|210
1739469790000|2025-02-13 18:03:10|6077.29|6076.79|6076.54|6076.04|6077.29|6076.79|6076.54|6076.04|267
1739469800000|2025-02-13 18:03:20|6076.29|6075.79|6075.54|6075.04|6076.54|6076.04|6075.29|6074.79|329
1739469810000|2025-02-13 18:03:30|6075.79|6075.29|6076.04|6075.54|6076.29|6075.79|6075.54|6075.04|341
1739469820000|2025-02-13 18:03:40|6076.29|6075.79|6076.79|6076.29|6077.04|6076.54|6076.29|6075.79|318
1739469830000|2025-02-13 18:03:50|6077.04|6076.54|6077.04|6076.54|6077.29|6076.79|6076.79|6076.29|247
1739469840000|2025-02-13 18:04:00|6076.79|6076.29|6076.54|6076.04|6077.04|6076.54|6076.54|6076.04|150
1739469850000|2025-02-13 18:04:10|6076.79|6076.29|6076.29|6075.79|6076.79|6076.29|6076.29|6075.79|215
1739469860000|2025-02-13 18:04:20|6076.54|6076.04|6076.79|6076.29|6076.79|6076.29|6076.29|6075.79|189
1739469870000|2025-02-13 18:04:30|6076.54|6076.04|6076.54|6076.04|6076.79|6076.29|6076.29|6075.79|209
1739469880000|2025-02-13 18:04:40|6076.79|6076.29|6076.54|6076.04|6076.79|6076.29|6076.04|6075.54|183
1739469890000|2025-02-13 18:04:50|6076.29|6075.79|6077.79|6077.29|6077.79|6077.29|6076.29|6075.79|380
1739469900000|2025-02-13 18:05:00|6077.29|6076.79|6077.29|6076.79|6077.29|6076.79|6076.54|6076.04|380
1739469910000|2025-02-13 18:05:10|6077.04|6076.54|6077.29|6076.79|6077.54|6077.04|6077.04|6076.54|227
1739469920000|2025-02-13 18:05:20|6077.54|6077.04|6077.04|6076.54|6077.54|6077.04|6077.04|6076.54|205
1739469930000|2025-02-13 18:05:30|6077.29|6076.79|6077.29|6076.79|6077.54|6077.04|6077.04|6076.54|168
1739469940000|2025-02-13 18:05:40|6077.54|6077.04|6077.79|6077.29|6078.04|6077.54|6077.54|6077.04|184
1739469950000|2025-02-13 18:05:50|6077.54|6077.04|6077.54|6077.04|6078.29|6077.79|6077.29|6076.79|358
1739469960000|2025-02-13 18:06:00|6077.79|6077.29|6078.04|6077.54|6078.04|6077.54|6077.29|6076.79|297
1739469970000|2025-02-13 18:06:10|6077.79|6077.29|6077.29|6076.79|6078.04|6077.54|6076.79|6076.29|190
1739469980000|2025-02-13 18:06:20|6077.54|6077.04|6077.04|6076.54|6077.54|6077.04|6077.04|6076.54|152
1739469990000|2025-02-13 18:06:30|6076.79|6076.29|6077.54|6077.04|6077.79|6077.29|6076.79|6076.29|218
1739470000000|2025-02-13 18:06:40|6077.29|6076.79|6077.29|6076.79|6077.54|6077.04|6077.29|6076.79|119
1739470010000|2025-02-13 18:06:50|6077.04|6076.54|6077.29|6076.79|6077.29|6076.79|6077.04|6076.54|70
1739470020000|2025-02-13 18:07:00|6076.79|6076.29|6076.79|6076.29|6076.79|6076.29|6076.29|6075.79|195
1739470030000|2025-02-13 18:07:10|6077.04|6076.54|6076.79|6076.29|6077.04|6076.54|6076.79|6076.29|88
1739470040000|2025-02-13 18:07:20|6077.04|6076.54|6077.04|6076.54|6077.04|6076.54|6076.79|6076.29|137
1739470050000|2025-02-13 18:07:30|6076.79|6076.29|6077.04|6076.54|6077.04|6076.54|6076.79|6076.29|127
1739470060000|2025-02-13 18:07:40|6076.79|6076.29|6077.54|6077.04|6077.54|6077.04|6076.79|6076.29|123
1739470070000|2025-02-13 18:07:50|6077.79|6077.29|6077.79|6077.29|6077.79|6077.29|6077.66|6077.16|175
1739470080000|2025-02-13 18:08:00|6077.54|6077.04|6077.79|6077.29|6077.79|6077.29|6077.29|6076.79|193
1739470090000|2025-02-13 18:08:10|6078.04|6077.54|6077.79|6077.29|6078.54|6078.04|6077.79|6077.29|320
1739470100000|2025-02-13 18:08:20|6077.54|6077.04|6076.79|6076.29|6077.54|6077.04|6076.54|6076.04|202
1739470110000|2025-02-13 18:08:30|6076.54|6076.04|6076.54|6076.04|6077.04|6076.54|6076.54|6076.04|168
1739470120000|2025-02-13 18:08:40|6076.79|6076.29|6076.54|6076.04|6076.79|6076.29|6076.54|6076.04|169
1739470130000|2025-02-13 18:08:50|6076.79|6076.29|6076.79|6076.29|6077.04|6076.54|6076.54|6076.04|149
1739470140000|2025-02-13 18:09:00|6077.04|6076.54|6077.04|6076.54|6077.29|6076.79|6076.79|6076.29|231
1739470150000|2025-02-13 18:09:10|6076.79|6076.29|6076.79|6076.29|6077.04|6076.54|6076.54|6076.04|200
1739470160000|2025-02-13 18:09:20|6077.04|6076.54|6077.54|6077.04|6077.54|6077.04|6077.04|6076.54|236
1739470170000|2025-02-13 18:09:30|6077.29|6076.79|6077.04|6076.54|6077.54|6077.04|6077.04|6076.54|232
1739470180000|2025-02-13 18:09:40|6077.16|6076.66|6077.54|6077.04|6077.54|6077.04|6077.04|6076.54|134
1739470190000|2025-02-13 18:09:50|6077.29|6076.79|6077.54|6077.04|6077.54|6077.04|6077.29|6076.79|89
1739470200000|2025-02-13 18:10:00|6077.29|6076.79|6077.29|6076.79|6078.04|6077.54|6077.29|6076.79|248
1739470210000|2025-02-13 18:10:10|6077.54|6077.04|6077.54|6077.04|6077.79|6077.29|6077.54|6077.04|190
1739470220000|2025-02-13 18:10:20|6077.79|6077.29|6077.79|6077.29|6078.29|6077.79|6077.79|6077.29|272
1739470230000|2025-02-13 18:10:30|6078.04|6077.54|6078.54|6078.04|6078.66|6078.16|6078.04|6077.54|336
1739470240000|2025-02-13 18:10:40|6078.29|6077.79|6078.04|6077.54|6078.54|6078.04|6077.79|6077.29|402
1739470250000|2025-02-13 18:10:50|6078.29|6077.79|6078.04|6077.54|6078.29|6077.79|6077.79|6077.29|216
1739470260000|2025-02-13 18:11:00|6078.29|6077.79|6078.79|6078.29|6078.79|6078.29|6078.29|6077.79|179
1739470270000|2025-02-13 18:11:10|6078.54|6078.04|6079.04|6078.54|6079.04|6078.54|6078.54|6078.04|298
1739470280000|2025-02-13 18:11:20|6078.79|6078.29|6078.54|6078.04|6079.04|6078.54|6078.04|6077.54|550
1739470290000|2025-02-13 18:11:30|6078.29|6077.79|6076.79|6076.29|6078.29|6077.79|6076.79|6076.29|489
1739470300000|2025-02-13 18:11:40|6076.54|6076.04|6077.04|6076.54|6077.04|6076.54|6076.54|6076.04|174
1739470310000|2025-02-13 18:11:50|6076.79|6076.29|6077.54|6077.04|6077.54|6077.04|6076.79|6076.29|140
1739470320000|2025-02-13 18:12:00|6077.79|6077.29|6078.29|6077.79|6078.29|6077.79|6077.79|6077.29|197
1739470330000|2025-02-13 18:12:10|6078.54|6078.04|6078.04|6077.54|6078.54|6078.04|6078.04|6077.54|155
1739470340000|2025-02-13 18:12:20|6077.79|6077.29|6078.29|6077.79|6078.54|6078.04|6077.79|6077.29|211
1739470350000|2025-02-13 18:12:30|6078.04|6077.54|6078.29|6077.79|6078.54|6078.04|6078.04|6077.54|145
1739470360000|2025-02-13 18:12:40|6078.54|6078.04|6079.04|6078.54|6079.29|6078.79|6078.54|6078.04|338
1739470370000|2025-02-13 18:12:50|6078.79|6078.29|6078.79|6078.29|6078.79|6078.29|6078.54|6078.04|100
1739470380000|2025-02-13 18:13:00|6079.04|6078.54|6078.79|6078.29|6079.04|6078.54|6078.54|6078.04|286
1739470390000|2025-02-13 18:13:10|6078.54|6078.04|6080.29|6079.79|6080.29|6079.79|6078.54|6078.04|462
1739470400000|2025-02-13 18:13:20|6080.54|6080.04|6080.29|6079.79|6080.54|6080.04|6080.29|6079.79|361
1739470410000|2025-02-13 18:13:30|6080.04|6079.54|6079.54|6079.04|6080.04|6079.54|6079.54|6079.04|169
1739470420000|2025-02-13 18:13:40|6079.29|6078.79|6079.79|6079.29|6079.79|6079.29|6079.29|6078.79|146
1739470430000|2025-02-13 18:13:50|||||||||74
1739470440000|2025-02-13 18:14:00|6079.54|6079.04|6079.79|6079.29|6080.04|6079.54|6079.54|6079.04|186
1739470450000|2025-02-13 18:14:10|6080.04|6079.54|6079.54|6079.04|6080.04|6079.54|6079.29|6078.79|141
1739470460000|2025-02-13 18:14:20|6079.29|6078.79|6079.54|6079.04|6079.54|6079.04|6079.04|6078.54|184
1739470470000|2025-02-13 18:14:30|6079.41|6078.91|6079.79|6079.29|6079.79|6079.29|6079.29|6078.79|193
1739470480000|2025-02-13 18:14:40|6079.54|6079.04|6079.04|6078.54|6079.54|6079.04|6079.04|6078.54|76
1739470490000|2025-02-13 18:14:50|6079.29|6078.79|6079.54|6079.04|6079.79|6079.29|6079.29|6078.79|144
1739470500000|2025-02-13 18:15:00|6079.29|6078.79|6079.29|6078.79|6079.79|6079.29|6079.29|6078.79|150
1739470510000|2025-02-13 18:15:10|6079.54|6079.04|6079.29|6078.79|6079.54|6079.04|6079.29|6078.79|79
1739470520000|2025-02-13 18:15:20|6079.54|6079.04|6079.54|6079.04|6079.54|6079.04|6079.29|6078.79|62
1739470530000|2025-02-13 18:15:30|6079.29|6078.79|6079.29|6078.79|6079.29|6078.79|6079.04|6078.54|134
1739470540000|2025-02-13 18:15:40|6079.04|6078.54|6079.04|6078.54|6079.29|6078.79|6079.04|6078.54|140
1739470550000|2025-02-13 18:15:50|6079.29|6078.79|6079.29|6078.79|6079.54|6079.04|6079.29|6078.79|232
1739470560000|2025-02-13 18:16:00|6078.79|6078.29|6077.79|6077.29|6079.04|6078.54|6077.79|6077.29|358
1739470570000|2025-02-13 18:16:10|6077.54|6077.04|6076.79|6076.29|6077.54|6077.04|6076.79|6076.29|360
1739470580000|2025-02-13 18:16:20|6077.04|6076.54|6077.29|6076.79|6077.54|6077.04|6077.04|6076.54|219
1739470590000|2025-02-13 18:16:30|6077.54|6077.04|6077.54|6077.04|6077.79|6077.29|6077.04|6076.54|232
1739470600000|2025-02-13 18:16:40|6077.79|6077.29|6077.29|6076.79|6077.79|6077.29|6077.29|6076.79|83
1739470610000|2025-02-13 18:16:50|6077.54|6077.04|6078.04|6077.54|6078.29|6077.79|6077.54|6077.04|158
1739470620000|2025-02-13 18:17:00|6078.29|6077.79|6078.66|6078.16|6078.79|6078.29|6077.79|6077.29|255
1739470630000|2025-02-13 18:17:10|6078.79|6078.29|6077.79|6077.29|6078.79|6078.29|6077.54|6077.04|111
1739470640000|2025-02-13 18:17:20|6077.54|6077.04|6077.54|6077.04|6077.54|6077.04|6077.04|6076.54|207
1739470650000|2025-02-13 18:17:30|6077.79|6077.29|6077.54|6077.04|6077.79|6077.29|6077.54|6077.04|95
1739470660000|2025-02-13 18:17:40|6077.29|6076.79|6077.29|6076.79|6077.54|6077.04|6077.04|6076.54|179
1739470670000|2025-02-13 18:17:50|6077.54|6077.04|6078.29|6077.79|6078.29|6077.79|6077.54|6077.04|184
1739470680000|2025-02-13 18:18:00|6078.54|6078.04|6078.54|6078.04|6078.79|6078.29|6078.04|6077.54|165
1739470690000|2025-02-13 18:18:10|6078.79|6078.29|6078.29|6077.79|6078.79|6078.29|6078.29|6077.79|125
1739470700000|2025-02-13 18:18:20|6078.04|6077.54|6078.04|6077.54|6078.29|6077.79|6078.04|6077.54|118
1739470710000|2025-02-13 18:18:30|6077.91|6077.41|6077.54|6077.04|6078.04|6077.54|6077.54|6077.04|167
1739470720000|2025-02-13 18:18:40|6077.79|6077.29|6078.29|6077.79|6078.54|6078.04|6077.54|6077.04|160
1739470730000|2025-02-13 18:18:50|6078.54|6078.04|6078.04|6077.54|6078.54|6078.04|6078.04|6077.54|96
1739470740000|2025-02-13 18:19:00|6077.79|6077.29|6069.54|6069.04|6077.79|6077.29|6069.04|6068.54|6156
1739470750000|2025-02-13 18:19:10|6070.29|6069.79|6068.29|6067.79|6071.29|6070.79|6067.54|6067.04|3147
1739470760000|2025-02-13 18:19:20|6068.54|6068.04|6071.54|6071.04|6072.29|6071.79|6067.04|6066.54|2625
1739470770000|2025-02-13 18:19:30|6071.29|6070.79|6068.29|6067.79|6071.29|6070.79|6067.79|6067.29|2530
1739470780000|2025-02-13 18:19:40|6068.54|6068.04|6069.79|6069.29|6070.04|6069.54|6068.54|6068.04|1105
1739470790000|2025-02-13 18:19:50|6070.04|6069.54|6070.79|6070.29|6071.04|6070.54|6068.79|6068.29|1020
1739470800000|2025-02-13 18:20:00|6070.54|6070.04|6070.29|6069.79|6070.54|6070.04|6068.79|6068.29|2006
1739470810000|2025-02-13 18:20:10|6070.54|6070.04|6071.54|6071.04|6071.79|6071.29|6070.29|6069.79|1039
1739470820000|2025-02-13 18:20:20|6071.29|6070.79|6072.29|6071.79|6072.54|6072.04|6071.29|6070.79|1078
1739470830000|2025-02-13 18:20:30|6072.54|6072.04|6074.04|6073.54|6074.04|6073.54|6071.79|6071.29|1797
1739470840000|2025-02-13 18:20:40|6073.79|6073.29|6075.29|6074.79|6075.54|6075.04|6073.79|6073.29|1430
1739470850000|2025-02-13 18:20:50|6075.16|6074.66|6074.29|6073.79|6075.54|6075.04|6074.29|6073.79|612
1739470860000|2025-02-13 18:21:00|6074.54|6074.04|6075.04|6074.54|6075.29|6074.79|6074.29|6073.79|635
1739470870000|2025-02-13 18:21:10|6075.54|6075.04|6075.54|6075.04|6076.54|6076.04|6075.29|6074.79|627
1739470880000|2025-02-13 18:21:20|6075.66|6075.16|6074.41|6073.91|6075.79|6075.29|6074.29|6073.79|599
1739470890000|2025-02-13 18:21:30|6074.54|6074.04|6076.54|6076.04|6076.54|6076.04|6074.29|6073.79|533
1739470900000|2025-02-13 18:21:40|6076.29|6075.79|6076.29|6075.79|6076.29|6075.79|6075.79|6075.29|282
1739470910000|2025-02-13 18:21:50|6076.54|6076.04|6076.79|6076.29|6076.79|6076.29|6076.04|6075.54|403
1739470920000|2025-02-13 18:22:00|6076.54|6076.04|6076.04|6075.54|6077.04|6076.54|6075.79|6075.29|537
1739470930000|2025-02-13 18:22:10|6076.29|6075.79|6076.54|6076.04|6076.54|6076.04|6076.04|6075.54|297
1739470940000|2025-02-13 18:22:20|6076.29|6075.79|6076.04|6075.54|6076.29|6075.79|6075.29|6074.79|311
1739470950000|2025-02-13 18:22:30|6076.29|6075.79|6075.54|6075.04|6076.54|6076.04|6075.54|6075.04|505
1739470960000|2025-02-13 18:22:40|6075.29|6074.79|6075.29|6074.79|6075.79|6075.29|6075.04|6074.54|270
1739470970000|2025-02-13 18:22:50|6075.54|6075.04|6075.29|6074.79|6075.54|6075.04|6075.29|6074.79|228
1739470980000|2025-02-13 18:23:00|6075.04|6074.54|6074.04|6073.54|6075.29|6074.79|6073.29|6072.79|601
1739470990000|2025-02-13 18:23:10|6074.29|6073.79|6074.79|6074.29|6074.79|6074.29|6074.04|6073.54|286
1739471000000|2025-02-13 18:23:20|6075.04|6074.54|6075.29|6074.79|6075.54|6075.04|6074.29|6073.79|427
1739471010000|2025-02-13 18:23:30|6075.41|6074.91|6075.79|6075.29|6075.79|6075.29|6074.54|6074.04|326
1739471020000|2025-02-13 18:23:40|6076.04|6075.54|6076.04|6075.54|6076.54|6076.04|6075.54|6075.04|360
1739471030000|2025-02-13 18:23:50|6076.29|6075.79|6076.29|6075.79|6076.29|6075.79|6075.79|6075.29|282
1739471040000|2025-02-13 18:24:00|6076.04|6075.54|6076.54|6076.04|6076.54|6076.04|6075.54|6075.04|338
1739471050000|2025-02-13 18:24:10|6076.79|6076.29|6077.79|6077.29|6078.54|6078.04|6076.29|6075.79|696
1739471060000|2025-02-13 18:24:20|6077.54|6077.04|6078.04|6077.54|6078.04|6077.54|6077.29|6076.79|385
1739471070000|2025-02-13 18:24:30|6077.79|6077.29|6077.54|6077.04|6078.29|6077.79|6077.54|6077.04|295
1739471080000|2025-02-13 18:24:40|6077.79|6077.29|6077.29|6076.79|6077.79|6077.29|6077.04|6076.54|272
1739471090000|2025-02-13 18:24:50|6077.54|6077.04|6077.54|6077.04|6077.79|6077.29|6077.54|6077.04|185
1739471100000|2025-02-13 18:25:00|6077.79|6077.29|6077.79|6077.29|6079.04|6078.54|6077.79|6077.29|596
1739471110000|2025-02-13 18:25:10|6078.04|6077.54|6077.54|6077.04|6078.29|6077.79|6077.29|6076.79|225
1739471120000|2025-02-13 18:25:20|6078.04|6077.54|6077.54|6077.04|6078.29|6077.79|6077.29|6076.79|302
1739471130000|2025-02-13 18:25:30|6077.29|6076.79|6077.79|6077.29|6077.79|6077.29|6077.29|6076.79|179
1739471140000|2025-02-13 18:25:40|6078.04|6077.54|6078.04|6077.54|6078.04|6077.54|6077.79|6077.29|160
1739471150000|2025-02-13 18:25:50|6078.29|6077.79|6078.54|6078.04|6078.54|6078.04|6077.79|6077.29|270
1739471160000|2025-02-13 18:26:00|6078.29|6077.79|6079.29|6078.79|6079.54|6079.04|6078.29|6077.79|462
1739471170000|2025-02-13 18:26:10|6079.04|6078.54|6080.04|6079.54|6080.04|6079.54|6079.04|6078.54|293
1739471180000|2025-02-13 18:26:20|6080.29|6079.79|6081.04|6080.54|6081.54|6081.04|6080.04|6079.54|684
1739471190000|2025-02-13 18:26:30|6081.16|6080.66|6080.54|6080.04|6081.54|6081.04|6080.04|6079.54|626
1739471200000|2025-02-13 18:26:40|6080.29|6079.79|6080.54|6080.04|6080.79|6080.29|6080.29|6079.79|602
1739471210000|2025-02-13 18:26:50|6080.79|6080.29|6080.04|6079.54|6080.79|6080.29|6080.04|6079.54|169
1739471220000|2025-02-13 18:27:00|6079.79|6079.29|6079.79|6079.29|6080.29|6079.79|6079.29|6078.79|479
1739471230000|2025-02-13 18:27:10|6080.04|6079.54|6079.29|6078.79|6080.29|6079.79|6079.29|6078.79|157
1739471240000|2025-02-13 18:27:20|6079.54|6079.04|6079.04|6078.54|6079.54|6079.04|6078.79|6078.29|396
1739471250000|2025-02-13 18:27:30|6079.29|6078.79|6080.29|6079.79|6080.54|6080.04|6079.29|6078.79|149
1739471260000|2025-02-13 18:27:40|6080.04|6079.54|6079.29|6078.79|6080.29|6079.79|6079.29|6078.79|245
1739471270000|2025-02-13 18:27:50|6079.54|6079.04|6079.04|6078.54|6079.54|6079.04|6079.04|6078.54|287
1739471280000|2025-02-13 18:28:00|6078.91|6078.41|6079.54|6079.04|6079.54|6079.04|6078.79|6078.29|358
1739471290000|2025-02-13 18:28:10|6079.79|6079.29|6080.29|6079.79|6080.54|6080.04|6079.79|6079.29|226
1739471300000|2025-02-13 18:28:20|6080.54|6080.04|6080.04|6079.54|6080.79|6080.29|6080.04|6079.54|270
1739471310000|2025-02-13 18:28:30|6079.79|6079.29|6080.04|6079.54|6080.04|6079.54|6079.79|6079.29|98
1739471320000|2025-02-13 18:28:40|6080.29|6079.79|6080.79|6080.29|6080.79|6080.29|6080.29|6079.79|120
1739471330000|2025-02-13 18:28:50|6080.29|6079.79|6081.04|6080.54|6081.29|6080.79|6080.04|6079.54|396
1739471340000|2025-02-13 18:29:00|6081.16|6080.66|6080.54|6080.04|6081.16|6080.66|6080.54|6080.04|229
1739471350000|2025-02-13 18:29:10|6080.79|6080.29|6080.04|6079.54|6080.79|6080.29|6079.29|6078.79|238
1739471360000|2025-02-13 18:29:20|||||||||78
1739471370000|2025-02-13 18:29:30|6079.79|6079.29|6079.29|6078.79|6079.79|6079.29|6079.29|6078.79|163
1739471380000|2025-02-13 18:29:40|6079.41|6078.91|6079.54|6079.04|6079.54|6079.04|6079.04|6078.54|272
1739471390000|2025-02-13 18:29:50|6079.29|6078.79|6079.29|6078.79|6080.04|6079.54|6079.04|6078.54|523
1739471400000|2025-02-13 18:30:00|6079.54|6079.04|6080.04|6079.54|6080.04|6079.54|6079.54|6079.04|232
1739471410000|2025-02-13 18:30:10|6079.79|6079.29|6080.54|6080.04|6080.54|6080.04|6079.79|6079.29|197
1739471420000|2025-02-13 18:30:20|6080.79|6080.29|6080.79|6080.29|6081.04|6080.54|6080.29|6079.79|201
1739471430000|2025-02-13 18:30:30|6081.54|6081.04|6081.04|6080.54|6082.04|6081.54|6080.79|6080.29|603
1739471440000|2025-02-13 18:30:40|6080.79|6080.29|6080.29|6079.79|6080.79|6080.29|6080.29|6079.79|249
1739471450000|2025-02-13 18:30:50|6080.54|6080.04|6080.04|6079.54|6080.54|6080.04|6079.29|6078.79|323
1739471460000|2025-02-13 18:31:00|6079.79|6079.29|6080.29|6079.79|6080.54|6080.04|6079.79|6079.29|289
1739471470000|2025-02-13 18:31:10|6080.54|6080.04|6080.79|6080.29|6081.29|6080.79|6080.54|6080.04|380
1739471480000|2025-02-13 18:31:20|6080.54|6080.04|6079.79|6079.29|6080.79|6080.29|6079.79|6079.29|255
1739471490000|2025-02-13 18:31:30|6080.04|6079.54|6080.29|6079.79|6080.29|6079.79|6080.04|6079.54|228
1739471500000|2025-02-13 18:31:40|6080.41|6079.91|6079.79|6079.29|6080.41|6079.91|6079.29|6078.79|267
1739471510000|2025-02-13 18:31:50|6079.54|6079.04|6080.29|6079.79|6080.29|6079.79|6079.54|6079.04|164
1739471520000|2025-02-13 18:32:00|6080.54|6080.04|6079.54|6079.04|6080.54|6080.04|6079.29|6078.79|294
1739471530000|2025-02-13 18:32:10|6079.79|6079.29|6080.04|6079.54|6080.29|6079.79|6079.79|6079.29|185
1739471540000|2025-02-13 18:32:20|6079.79|6079.29|6079.54|6079.04|6080.04|6079.54|6079.54|6079.04|195
1739471550000|2025-02-13 18:32:30|6079.29|6078.79|6079.79|6079.29|6080.04|6079.54|6078.54|6078.04|549
1739471560000|2025-02-13 18:32:40|6079.54|6079.04|6080.04|6079.54|6080.04|6079.54|6079.54|6079.04|121
1739471570000|2025-02-13 18:32:50|6080.29|6079.79|6079.79|6079.29|6080.29|6079.79|6079.54|6079.04|271
1739471580000|2025-02-13 18:33:00|6079.54|6079.04|6080.04|6079.54|6080.04|6079.54|6079.54|6079.04|253
1739471590000|2025-02-13 18:33:10|6080.29|6079.79|6079.79|6079.29|6080.29|6079.79|6079.79|6079.29|171
1739471600000|2025-02-13 18:33:20|6079.54|6079.04|6078.54|6078.04|6079.79|6079.29|6078.29|6077.79|275
1739471610000|2025-02-13 18:33:30|6078.41|6077.91|6078.79|6078.29|6078.79|6078.29|6078.29|6077.79|231
1739471620000|2025-02-13 18:33:40|6079.04|6078.54|6079.04|6078.54|6079.79|6079.29|6079.04|6078.54|238
1739471630000|2025-02-13 18:33:50|6079.29|6078.79|6079.54|6079.04|6080.04|6079.54|6079.29|6078.79|250
1739471640000|2025-02-13 18:34:00|6079.79|6079.29|6080.04|6079.54|6080.04|6079.54|6079.04|6078.54|349
1739471650000|2025-02-13 18:34:10|6079.79|6079.29|6079.54|6079.04|6079.79|6079.29|6079.54|6079.04|223
1739471660000|2025-02-13 18:34:20|6079.79|6079.29|6079.79|6079.29|6080.04|6079.54|6079.54|6079.04|171
1739471670000|2025-02-13 18:34:30|6079.54|6079.04|6079.54|6079.04|6079.79|6079.29|6079.54|6079.04|82
1739471680000|2025-02-13 18:34:40|6079.79|6079.29|6080.29|6079.79|6080.54|6080.04|6079.54|6079.04|396
1739471690000|2025-02-13 18:34:50|6080.04|6079.54|6080.04|6079.54|6080.79|6080.29|6080.04|6079.54|235
1739471700000|2025-02-13 18:35:00|6080.29|6079.79|6080.29|6079.79|6080.54|6080.04|6079.79|6079.29|280
1739471710000|2025-02-13 18:35:10|6080.54|6080.04|6080.54|6080.04|6080.79|6080.29|6080.54|6080.04|167
1739471720000|2025-02-13 18:35:20|6080.79|6080.29|6081.29|6080.79|6081.54|6081.04|6080.54|6080.04|192
1739471730000|2025-02-13 18:35:30|6081.54|6081.04|6080.04|6079.54|6081.54|6081.04|6080.04|6079.54|346
1739471740000|2025-02-13 18:35:40|6080.29|6079.79|6080.29|6079.79|6080.79|6080.29|6080.29|6079.79|170
1739471750000|2025-02-13 18:35:50|6080.54|6080.04|6080.91|6080.41|6081.04|6080.54|6080.54|6080.04|129
1739471760000|2025-02-13 18:36:00|6080.79|6080.29|6081.29|6080.79|6081.54|6081.04|6080.79|6080.29|304
1739471770000|2025-02-13 18:36:10|6081.54|6081.04|6082.04|6081.54|6082.54|6082.04|6081.54|6081.04|763
1739471780000|2025-02-13 18:36:20|6081.79|6081.29|6081.04|6080.54|6082.04|6081.54|6081.04|6080.54|196
1739471790000|2025-02-13 18:36:30|6081.29|6080.79|6081.04|6080.54|6081.29|6080.79|6080.54|6080.04|273
1739471800000|2025-02-13 18:36:40|6080.79|6080.29|6080.79|6080.29|6080.79|6080.29|6080.29|6079.79|316
1739471810000|2025-02-13 18:36:50|6081.29|6080.79|6081.29|6080.79|6081.54|6081.04|6081.04|6080.54|206
1739471820000|2025-02-13 18:37:00|6081.54|6081.04|6081.04|6080.54|6082.29|6081.79|6081.04|6080.54|406
1739471830000|2025-02-13 18:37:10|6081.29|6080.79|6081.54|6081.04|6082.04|6081.54|6081.29|6080.79|264
1739471840000|2025-02-13 18:37:20|6081.41|6080.91|6081.54|6081.04|6081.79|6081.29|6081.29|6080.79|200
1739471850000|2025-02-13 18:37:30|6081.66|6081.16|6082.04|6081.54|6082.04|6081.54|6079.79|6079.29|1254
1739471860000|2025-02-13 18:37:40|6082.29|6081.79|6081.79|6081.29|6082.54|6082.04|6081.79|6081.29|341
1739471870000|2025-02-13 18:37:50|6082.04|6081.54|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|101
1739471880000|2025-02-13 18:38:00|6082.04|6081.54|6082.04|6081.54|6082.04|6081.54|6081.54|6081.04|177
1739471890000|2025-02-13 18:38:10|6082.29|6081.79|6082.04|6081.54|6082.29|6081.79|6081.79|6081.29|133
1739471900000|2025-02-13 18:38:20|6082.16|6081.66|6082.04|6081.54|6082.29|6081.79|6081.79|6081.29|234
1739471910000|2025-02-13 18:38:30|6081.79|6081.29|6082.04|6081.54|6082.04|6081.54|6081.79|6081.29|141
1739471920000|2025-02-13 18:38:40|6082.29|6081.79|6082.29|6081.79|6082.29|6081.79|6082.04|6081.54|94
1739471930000|2025-02-13 18:38:50|6082.04|6081.54|6081.79|6081.29|6082.29|6081.79|6081.79|6081.29|169
1739471940000|2025-02-13 18:39:00|6081.54|6081.04|6081.79|6081.29|6081.91|6081.41|6081.54|6081.04|149
1739471950000|2025-02-13 18:39:10|6082.04|6081.54|6084.04|6083.54|6084.04|6083.54|6081.79|6081.29|1322
1739471960000|2025-02-13 18:39:20|6084.29|6083.79|6084.04|6083.54|6084.54|6084.04|6084.04|6083.54|514
1739471970000|2025-02-13 18:39:30|6084.29|6083.79|6084.54|6084.04|6084.54|6084.04|6083.79|6083.29|295
1739471980000|2025-02-13 18:39:40|||||||||66
1739471990000|2025-02-13 18:39:50|6084.29|6083.79|6084.79|6084.29|6084.79|6084.29|6084.29|6083.79|163
1739472000000|2025-02-13 18:40:00|6085.04|6084.54|6084.54|6084.04|6085.54|6085.04|6084.04|6083.54|1184
1739472010000|2025-02-13 18:40:10|6084.79|6084.29|6084.54|6084.04|6084.79|6084.29|6084.04|6083.54|610
1739472020000|2025-02-13 18:40:20|6084.79|6084.29|6085.54|6085.04|6085.79|6085.29|6084.79|6084.29|367
1739472030000|2025-02-13 18:40:30|6085.79|6085.29|6085.29|6084.79|6086.04|6085.54|6085.04|6084.54|450
1739472040000|2025-02-13 18:40:40|6085.04|6084.54|6079.54|6079.04|6085.04|6084.54|6077.29|6076.79|6830
1739472050000|2025-02-13 18:40:50|6080.29|6079.79|6076.54|6076.04|6080.29|6079.79|6076.29|6075.79|2624
1739472060000|2025-02-13 18:41:00|6076.04|6075.54|6077.79|6077.29|6079.04|6078.54|6075.54|6075.04|3147
1739472070000|2025-02-13 18:41:10|6077.54|6077.04|6079.54|6079.04|6080.04|6079.54|6077.54|6077.04|1420
1739472080000|2025-02-13 18:41:20|6079.29|6078.79|6079.54|6079.04|6080.29|6079.79|6079.04|6078.54|927
1739472090000|2025-02-13 18:41:30|6079.79|6079.29|6078.29|6077.79|6080.29|6079.79|6077.54|6077.04|1336
1739472100000|2025-02-13 18:41:40|6078.04|6077.54|6079.54|6079.04|6080.29|6079.79|6077.79|6077.29|841
1739472110000|2025-02-13 18:41:50|6079.29|6078.79|6079.54|6079.04|6083.04|6082.54|6079.04|6078.54|2154
1739472120000|2025-02-13 18:42:00|6079.29|6078.79|6076.04|6075.54|6079.29|6078.79|6075.54|6075.04|1761
1739472130000|2025-02-13 18:42:10|6076.29|6075.79|6077.29|6076.79|6078.29|6077.79|6076.04|6075.54|1022
1739472140000|2025-02-13 18:42:20|6077.41|6076.91|6076.91|6076.41|6077.91|6077.41|6076.04|6075.54|695
1739472150000|2025-02-13 18:42:30|6076.79|6076.29|6078.54|6078.04|6078.54|6078.04|6076.79|6076.29|586
1739472160000|2025-02-13 18:42:40|6078.29|6077.79|6077.29|6076.79|6078.79|6078.29|6077.29|6076.79|591
1739472170000|2025-02-13 18:42:50|6077.54|6077.04|6077.54|6077.04|6078.04|6077.54|6077.29|6076.79|270
1739472180000|2025-02-13 18:43:00|6077.79|6077.29|6077.79|6077.29|6078.66|6078.16|6077.41|6076.91|703
1739472190000|2025-02-13 18:43:10|6077.16|6076.66|6077.04|6076.54|6077.54|6077.04|6076.79|6076.29|598
1739472200000|2025-02-13 18:43:20|6076.91|6076.41|6073.91|6073.41|6077.04|6076.54|6073.54|6073.04|1459
1739472210000|2025-02-13 18:43:30|6073.79|6073.29|6071.54|6071.04|6074.29|6073.79|6071.04|6070.54|3040
1739472220000|2025-02-13 18:43:40|6071.29|6070.79|6071.29|6070.79|6072.79|6072.29|6070.54|6070.04|1635
1739472230000|2025-02-13 18:43:50|6071.04|6070.54|6075.79|6075.29|6076.29|6075.79|6070.54|6070.04|2777
1739472240000|2025-02-13 18:44:00|6075.04|6074.54|6076.54|6076.04|6076.54|6076.04|6074.29|6073.79|1273
1739472250000|2025-02-13 18:44:10|6076.29|6075.79|6079.54|6079.04|6081.04|6080.54|6075.79|6075.29|3509
1739472260000|2025-02-13 18:44:20|6080.04|6079.54|6080.29|6079.79|6081.29|6080.79|6078.04|6077.54|1916
1739472270000|2025-02-13 18:44:30|6080.54|6080.04|6080.04|6079.54|6080.66|6080.16|6078.79|6078.29|1063
1739472280000|2025-02-13 18:44:40|6079.91|6079.41|6078.79|6078.29|6080.29|6079.79|6078.54|6078.04|926
1739472290000|2025-02-13 18:44:50|6079.04|6078.54|6080.54|6080.04|6080.79|6080.29|6079.04|6078.54|771
1739472300000|2025-02-13 18:45:00|6079.54|6079.04|6080.29|6079.79|6080.29|6079.79|6077.54|6077.04|1471
1739472310000|2025-02-13 18:45:10|6080.54|6080.04|6081.29|6080.79|6082.04|6081.54|6080.29|6079.79|659
1739472320000|2025-02-13 18:45:20|6081.54|6081.04|6080.04|6079.54|6082.29|6081.79|6079.54|6079.04|787
1739472330000|2025-02-13 18:45:30|6080.29|6079.79|6079.29|6078.79|6080.29|6079.79|6078.41|6077.91|539
1739472340000|2025-02-13 18:45:40|6079.54|6079.04|6079.54|6079.04|6080.54|6080.04|6079.29|6078.79|611
1739472350000|2025-02-13 18:45:50|6079.79|6079.29|6080.29|6079.79|6081.04|6080.54|6079.79|6079.29|373
1739472360000|2025-02-13 18:46:00|6081.04|6080.54|6080.29|6079.79|6081.29|6080.79|6080.29|6079.79|387
1739472370000|2025-02-13 18:46:10|6080.04|6079.54|6081.54|6081.04|6082.04|6081.54|6079.79|6079.29|663
1739472380000|2025-02-13 18:46:20|6082.04|6081.54|6080.04|6079.54|6082.04|6081.54|6079.54|6079.04|650
1739472390000|2025-02-13 18:46:30|6080.29|6079.79|6082.29|6081.79|6082.79|6082.29|6080.29|6079.79|467
1739472400000|2025-02-13 18:46:40|6082.04|6081.54|6083.04|6082.54|6083.04|6082.54|6081.79|6081.29|556
1739472410000|2025-02-13 18:46:50|6082.79|6082.29|6081.54|6081.04|6082.79|6082.29|6080.79|6080.29|619
1739472420000|2025-02-13 18:47:00|6081.29|6080.79|6081.54|6081.04|6081.79|6081.29|6081.29|6080.79|526
1739472430000|2025-02-13 18:47:10|6081.66|6081.16|6082.54|6082.04|6083.04|6082.54|6081.41|6080.91|428
1739472440000|2025-02-13 18:47:20|6082.79|6082.29|6083.79|6083.29|6084.29|6083.79|6082.79|6082.29|1154
1739472450000|2025-02-13 18:47:30|6083.54|6083.04|6083.04|6082.54|6083.79|6083.29|6082.54|6082.04|466
1739472460000|2025-02-13 18:47:40|6082.79|6082.29|6083.04|6082.54|6083.54|6083.04|6082.54|6082.04|379
1739472470000|2025-02-13 18:47:50|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.29|6081.79|273
1739472480000|2025-02-13 18:48:00|6083.04|6082.54|6084.04|6083.54|6084.04|6083.54|6082.79|6082.29|411
1739472490000|2025-02-13 18:48:10|6083.79|6083.29|6083.29|6082.79|6084.04|6083.54|6083.29|6082.79|324
1739472500000|2025-02-13 18:48:20|6083.04|6082.54|6084.04|6083.54|6084.29|6083.79|6083.04|6082.54|456
1739472510000|2025-02-13 18:48:30|6083.79|6083.29|6083.54|6083.04|6083.79|6083.29|6083.54|6083.04|308
1739472520000|2025-02-13 18:48:40|6083.79|6083.29|6083.79|6083.29|6084.29|6083.79|6083.54|6083.04|372
1739472530000|2025-02-13 18:48:50|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.16|6082.66|512
1739472540000|2025-02-13 18:49:00|6083.54|6083.04|6084.04|6083.54|6084.04|6083.54|6082.79|6082.29|504
1739472550000|2025-02-13 18:49:10|6083.79|6083.29|6083.54|6083.04|6083.79|6083.29|6083.04|6082.54|349
1739472560000|2025-02-13 18:49:20|6083.79|6083.29|6084.54|6084.04|6084.79|6084.29|6083.54|6083.04|373
1739472570000|2025-02-13 18:49:30|6084.29|6083.79|6083.79|6083.29|6084.54|6084.04|6083.79|6083.29|384
1739472580000|2025-02-13 18:49:40|6084.04|6083.54|6084.04|6083.54|6084.29|6083.79|6083.79|6083.29|323
1739472590000|2025-02-13 18:49:50|6083.79|6083.29|6083.29|6082.79|6083.79|6083.29|6083.29|6082.79|268
1739472600000|2025-02-13 18:50:00|6083.54|6083.04|6082.29|6081.79|6083.79|6083.29|6082.29|6081.79|693
1739472610000|2025-02-13 18:50:10|6082.54|6082.04|6083.79|6083.29|6083.79|6083.29|6082.54|6082.04|442
1739472620000|2025-02-13 18:50:20|6084.04|6083.54|6084.54|6084.04|6084.54|6084.04|6083.79|6083.29|316
1739472630000|2025-02-13 18:50:30|6084.29|6083.79|6083.79|6083.29|6084.29|6083.79|6083.29|6082.79|289
1739472640000|2025-02-13 18:50:40|6083.54|6083.04|6083.29|6082.79|6083.54|6083.04|6082.54|6082.04|352
1739472650000|2025-02-13 18:50:50|6083.04|6082.54|6083.54|6083.04|6084.04|6083.54|6083.04|6082.54|223
1739472660000|2025-02-13 18:51:00|6083.29|6082.79|6083.79|6083.29|6084.04|6083.54|6083.29|6082.79|255
1739472670000|2025-02-13 18:51:10|6084.04|6083.54|6082.54|6082.04|6084.04|6083.54|6082.29|6081.79|305
1739472680000|2025-02-13 18:51:20|6082.41|6081.91|6083.04|6082.54|6083.04|6082.54|6082.04|6081.54|265
1739472690000|2025-02-13 18:51:30|6082.79|6082.29|6082.54|6082.04|6083.04|6082.54|6082.29|6081.79|260
1739472700000|2025-02-13 18:51:40|6082.29|6081.79|6083.29|6082.79|6083.29|6082.79|6082.29|6081.79|191
1739472710000|2025-02-13 18:51:50|6083.54|6083.04|6081.29|6080.79|6083.54|6083.04|6080.79|6080.29|782
1739472720000|2025-02-13 18:52:00|6081.54|6081.04|6077.54|6077.04|6082.79|6082.29|6077.16|6076.66|2325
1739472730000|2025-02-13 18:52:10|6077.29|6076.79|6079.54|6079.04|6080.04|6079.54|6076.54|6076.04|1601
1739472740000|2025-02-13 18:52:20|6079.29|6078.79|6080.79|6080.29|6081.29|6080.79|6079.29|6078.79|1189
1739472750000|2025-02-13 18:52:30|6080.54|6080.04|6079.66|6079.16|6080.54|6080.04|6076.54|6076.04|3476
1739472760000|2025-02-13 18:52:40|6080.04|6079.54|6081.79|6081.29|6081.79|6081.29|6079.91|6079.41|743
1739472770000|2025-02-13 18:52:50|6081.54|6081.04|6079.54|6079.04|6081.54|6081.04|6079.04|6078.54|1760
1739472780000|2025-02-13 18:53:00|6079.04|6078.54|6079.54|6079.04|6080.41|6079.91|6078.16|6077.66|2321
1739472790000|2025-02-13 18:53:10|6079.79|6079.29|6080.29|6079.79|6082.54|6082.04|6079.54|6079.04|1263
1739472800000|2025-02-13 18:53:20|6080.54|6080.04|6082.04|6081.54|6082.29|6081.79|6080.04|6079.54|1106
1739472810000|2025-02-13 18:53:30|6082.29|6081.79|6081.79|6081.29|6082.29|6081.79|6081.54|6081.04|472
1739472820000|2025-02-13 18:53:40|6082.04|6081.54|6081.04|6080.54|6082.04|6081.54|6081.04|6080.54|344
1739472830000|2025-02-13 18:53:50|6081.54|6081.04|6081.04|6080.54|6081.79|6081.29|6080.54|6080.04|478
1739472840000|2025-02-13 18:54:00|6081.29|6080.79|6083.29|6082.79|6083.29|6082.79|6081.04|6080.54|925
1739472850000|2025-02-13 18:54:10|6083.41|6082.91|6083.79|6083.29|6084.04|6083.54|6083.29|6082.79|433
1739472860000|2025-02-13 18:54:20|6084.29|6083.79|6084.04|6083.54|6084.29|6083.79|6083.29|6082.79|375
1739472870000|2025-02-13 18:54:30|6083.79|6083.29|6084.79|6084.29|6085.04|6084.54|6083.79|6083.29|775
1739472880000|2025-02-13 18:54:40|6084.54|6084.04|6083.04|6082.54|6085.04|6084.54|6083.04|6082.54|480
1739472890000|2025-02-13 18:54:50|6083.29|6082.79|6083.29|6082.79|6083.79|6083.29|6083.04|6082.54|441
1739472900000|2025-02-13 18:55:00|6084.04|6083.54|6083.79|6083.29|6084.29|6083.79|6083.29|6082.79|760
1739472910000|2025-02-13 18:55:10|6084.04|6083.54|6084.04|6083.54|6084.29|6083.79|6083.29|6082.79|366
1739472920000|2025-02-13 18:55:20|6083.79|6083.29|6082.79|6082.29|6084.04|6083.54|6082.79|6082.29|380
1739472930000|2025-02-13 18:55:30|6082.54|6082.04|6083.04|6082.54|6083.29|6082.79|6082.29|6081.79|246
1739472940000|2025-02-13 18:55:40|6083.29|6082.79|6083.04|6082.54|6083.54|6083.04|6083.04|6082.54|269
1739472950000|2025-02-13 18:55:50|6082.54|6082.04|6081.29|6080.79|6082.54|6082.04|6081.04|6080.54|758
1739472960000|2025-02-13 18:56:00|6081.79|6081.29|6082.54|6082.04|6082.54|6082.04|6081.79|6081.29|431
1739472970000|2025-02-13 18:56:10|6082.29|6081.79|6082.04|6081.54|6082.29|6081.79|6081.54|6081.04|353
1739472980000|2025-02-13 18:56:20|6081.79|6081.29|6082.04|6081.54|6082.29|6081.79|6081.54|6081.04|462
1739472990000|2025-02-13 18:56:30|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.04|6081.54|418
1739473000000|2025-02-13 18:56:40|6082.04|6081.54|6082.29|6081.79|6082.54|6082.04|6082.04|6081.54|341
1739473010000|2025-02-13 18:56:50|6082.54|6082.04|6083.04|6082.54|6083.04|6082.54|6082.29|6081.79|351
1739473020000|2025-02-13 18:57:00|6082.79|6082.29|6084.04|6083.54|6084.29|6083.79|6082.79|6082.29|492
1739473030000|2025-02-13 18:57:10|6083.79|6083.29|6084.04|6083.54|6084.29|6083.79|6083.79|6083.29|205
1739473040000|2025-02-13 18:57:20|6083.79|6083.29|6085.54|6085.04|6085.54|6085.04|6083.79|6083.29|443
1739473050000|2025-02-13 18:57:30|6085.79|6085.29|6086.79|6086.29|6087.79|6087.29|6085.79|6085.29|1797
1739473060000|2025-02-13 18:57:40|6086.91|6086.41|6087.29|6086.79|6087.54|6087.04|6086.54|6086.04|532
1739473070000|2025-02-13 18:57:50|6087.54|6087.04|6086.91|6086.41|6087.79|6087.29|6086.79|6086.29|366
1739473080000|2025-02-13 18:58:00|6087.04|6086.54|6088.04|6087.54|6088.54|6088.04|6087.04|6086.54|487
1739473090000|2025-02-13 18:58:10|6087.79|6087.29|6087.79|6087.29|6088.04|6087.54|6087.54|6087.04|351
1739473100000|2025-02-13 18:58:20|6088.04|6087.54|6088.29|6087.79|6088.54|6088.04|6088.04|6087.54|335
1739473110000|2025-02-13 18:58:30|6088.54|6088.04|6088.79|6088.29|6089.29|6088.79|6088.29|6087.79|896
1739473120000|2025-02-13 18:58:40|6088.54|6088.04|6089.29|6088.79|6089.41|6088.91|6088.54|6088.04|431
1739473130000|2025-02-13 18:58:50|6089.04|6088.54|6088.79|6088.29|6089.04|6088.54|6088.54|6088.04|551
1739473140000|2025-02-13 18:59:00|6089.04|6088.54|6089.29|6088.79|6089.79|6089.29|6088.79|6088.29|1010
1739473150000|2025-02-13 18:59:10|6089.54|6089.04|6089.54|6089.04|6089.54|6089.04|6089.29|6088.79|238
1739473160000|2025-02-13 18:59:20|6089.29|6088.79|6088.79|6088.29|6089.29|6088.79|6088.54|6088.04|292
1739473170000|2025-02-13 18:59:30|6089.04|6088.54|6089.04|6088.54|6089.04|6088.54|6088.29|6087.79|392
1739473180000|2025-02-13 18:59:40|6088.91|6088.41|6089.29|6088.79|6089.54|6089.04|6088.79|6088.29|500
1739473190000|2025-02-13 18:59:50|6089.16|6088.66|6089.29|6088.79|6089.54|6089.04|6089.04|6088.54|353
1739473200000|2025-02-13 19:00:00|6088.54|6088.04|6089.04|6088.54|6089.29|6088.79|6088.04|6087.54|890
1739473210000|2025-02-13 19:00:10|6089.29|6088.79|6090.04|6089.54|6090.79|6090.29|6089.04|6088.54|1051
1739473220000|2025-02-13 19:00:20|6090.29|6089.79|6090.66|6090.16|6091.29|6090.79|6090.04|6089.54|1491
1739473230000|2025-02-13 19:00:30|6090.54|6090.04|6089.79|6089.29|6091.04|6090.54|6089.54|6089.04|474
1739473240000|2025-02-13 19:00:40|6089.66|6089.16|6089.29|6088.79|6089.79|6089.29|6088.54|6088.04|401
1739473250000|2025-02-13 19:00:50|6089.54|6089.04|6090.04|6089.54|6090.04|6089.54|6089.54|6089.04|260
1739473260000|2025-02-13 19:01:00|6090.16|6089.66|6090.29|6089.79|6090.79|6090.29|6090.16|6089.66|320
1739473270000|2025-02-13 19:01:10|6090.54|6090.04|6090.29|6089.79|6090.54|6090.04|6090.29|6089.79|201
1739473280000|2025-02-13 19:01:20|6090.54|6090.04|6090.79|6090.29|6091.04|6090.54|6090.54|6090.04|365
1739473290000|2025-02-13 19:01:30|6090.54|6090.04|6090.79|6090.29|6090.79|6090.29|6090.54|6090.04|215
1739473300000|2025-02-13 19:01:40|6090.54|6090.04|6090.54|6090.04|6090.79|6090.29|6090.29|6089.79|450
1739473310000|2025-02-13 19:01:50|6090.29|6089.79|6090.29|6089.79|6090.29|6089.79|6090.04|6089.54|382
1739473320000|2025-02-13 19:02:00|6090.04|6089.54|6089.04|6088.54|6090.04|6089.54|6089.04|6088.54|402
1739473330000|2025-02-13 19:02:10|6088.79|6088.29|6088.79|6088.29|6089.29|6088.79|6088.79|6088.29|362
1739473340000|2025-02-13 19:02:20|6089.04|6088.54|6088.54|6088.04|6089.04|6088.54|6088.29|6087.79|360
1739473350000|2025-02-13 19:02:30|6088.29|6087.79|6088.79|6088.29|6089.04|6088.54|6088.04|6087.54|415
1739473360000|2025-02-13 19:02:40|6089.04|6088.54|6089.04|6088.54|6089.29|6088.79|6088.79|6088.29|460
1739473370000|2025-02-13 19:02:50|6089.29|6088.79|6088.54|6088.04|6089.29|6088.79|6088.04|6087.54|227
1739473380000|2025-02-13 19:03:00|6088.79|6088.29|6089.79|6089.29|6089.79|6089.29|6088.54|6088.04|311
1739473390000|2025-02-13 19:03:10|6089.54|6089.04|6090.54|6090.04|6090.54|6090.04|6089.54|6089.04|500
1739473400000|2025-02-13 19:03:20|6090.79|6090.29|6091.04|6090.54|6091.04|6090.54|6090.54|6090.04|320
1739473410000|2025-02-13 19:03:30|6091.29|6090.79|6090.79|6090.29|6091.29|6090.79|6090.04|6089.54|507
1739473420000|2025-02-13 19:03:40|6091.04|6090.54|6091.04|6090.54|6091.04|6090.54|6090.54|6090.04|736
1739473430000|2025-02-13 19:03:50|6091.29|6090.79|6091.29|6090.79|6091.29|6090.79|6091.04|6090.54|349
1739473440000|2025-02-13 19:04:00|6091.04|6090.54|6091.29|6090.79|6091.54|6091.04|6091.04|6090.54|324
1739473450000|2025-02-13 19:04:10|6091.54|6091.04|6093.04|6092.54|6093.54|6093.04|6091.16|6090.66|2617
1739473460000|2025-02-13 19:04:20|6093.29|6092.79|6093.29|6092.79|6093.79|6093.29|6093.29|6092.79|989
1739473470000|2025-02-13 19:04:30|6093.04|6092.54|6093.79|6093.29|6093.79|6093.29|6092.79|6092.29|712
1739473480000|2025-02-13 19:04:40|6094.04|6093.54|6094.29|6093.79|6094.54|6094.04|6093.79|6093.29|1102
1739473490000|2025-02-13 19:04:50|6094.16|6093.66|6094.29|6093.79|6094.54|6094.04|6094.04|6093.54|407
1739473500000|2025-02-13 19:05:00|6094.04|6093.54|6093.79|6093.29|6094.29|6093.79|6093.29|6092.79|495
1739473510000|2025-02-13 19:05:10|6093.54|6093.04|6093.29|6092.79|6093.79|6093.29|6093.04|6092.54|540
1739473520000|2025-02-13 19:05:20|6093.54|6093.04|6093.04|6092.54|6093.54|6093.04|6093.04|6092.54|255
1739473530000|2025-02-13 19:05:30|6092.79|6092.29|6093.29|6092.79|6093.29|6092.79|6092.79|6092.29|420
1739473540000|2025-02-13 19:05:40|6093.04|6092.54|6093.04|6092.54|6093.29|6092.79|6092.54|6092.04|330
1739473550000|2025-02-13 19:05:50|6093.29|6092.79|6093.04|6092.54|6093.29|6092.79|6092.54|6092.04|298
1739473560000|2025-02-13 19:06:00|6093.29|6092.79|6092.79|6092.29|6093.29|6092.79|6092.79|6092.29|349
1739473570000|2025-02-13 19:06:10|6093.04|6092.54|6093.54|6093.04|6093.79|6093.29|6093.04|6092.54|324
1739473580000|2025-02-13 19:06:20|6094.04|6093.54|6094.79|6094.29|6094.79|6094.29|6094.04|6093.54|634
1739473590000|2025-02-13 19:06:30|6095.04|6094.54|6095.29|6094.79|6095.79|6095.29|6095.04|6094.54|1242
1739473600000|2025-02-13 19:06:40|6095.04|6094.54|6095.29|6094.79|6095.79|6095.29|6095.04|6094.54|595
1739473610000|2025-02-13 19:06:50|6095.04|6094.54|6094.79|6094.29|6095.04|6094.54|6094.54|6094.04|392
1739473620000|2025-02-13 19:07:00|6094.54|6094.04|6095.79|6095.29|6095.79|6095.29|6094.54|6094.04|408
1739473630000|2025-02-13 19:07:10|6095.29|6094.79|6095.29|6094.79|6095.54|6095.04|6095.29|6094.79|376
1739473640000|2025-02-13 19:07:20|6095.54|6095.04|6095.29|6094.79|6095.54|6095.04|6095.04|6094.54|405
1739473650000|2025-02-13 19:07:30|6095.54|6095.04|6095.54|6095.04|6095.79|6095.29|6095.29|6094.79|230
1739473660000|2025-02-13 19:07:40|6095.79|6095.29|6095.54|6095.04|6095.79|6095.29|6095.54|6095.04|320
1739473670000|2025-02-13 19:07:50|6095.79|6095.29|6096.04|6095.54|6096.04|6095.54|6095.54|6095.04|185
1739473680000|2025-02-13 19:08:00|6095.79|6095.29|6096.29|6095.79|6096.29|6095.79|6095.79|6095.29|557
1739473690000|2025-02-13 19:08:10|6096.54|6096.04|6098.54|6098.04|6099.29|6098.79|6096.54|6096.04|3409
1739473700000|2025-02-13 19:08:20|6098.29|6097.79|6097.54|6097.04|6099.04|6098.54|6097.54|6097.04|1316
1739473710000|2025-02-13 19:08:30|6097.79|6097.29|6097.79|6097.29|6097.79|6097.29|6097.04|6096.54|625
1739473720000|2025-02-13 19:08:40|6097.54|6097.04|6097.54|6097.04|6097.79|6097.29|6097.04|6096.54|498
1739473730000|2025-02-13 19:08:50|6097.79|6097.29|6097.79|6097.29|6097.79|6097.29|6097.54|6097.04|229
1739473740000|2025-02-13 19:09:00|6098.04|6097.54|6098.29|6097.79|6098.29|6097.79|6097.79|6097.29|494
1739473750000|2025-02-13 19:09:10|6098.04|6097.54|6097.79|6097.29|6098.29|6097.79|6097.79|6097.29|358
1739473760000|2025-02-13 19:09:20|6098.04|6097.54|6097.54|6097.04|6098.04|6097.54|6097.54|6097.04|353
1739473770000|2025-02-13 19:09:30|6097.79|6097.29|6097.54|6097.04|6098.29|6097.79|6097.54|6097.04|449
1739473780000|2025-02-13 19:09:40|6097.29|6096.79|6097.29|6096.79|6097.54|6097.04|6097.04|6096.54|666
1739473790000|2025-02-13 19:09:50|6096.79|6096.29|6097.79|6097.29|6097.79|6097.29|6096.79|6096.29|566
1739473800000|2025-02-13 19:10:00|6098.04|6097.54|6097.54|6097.04|6098.29|6097.79|6097.54|6097.04|350
1739473810000|2025-02-13 19:10:10|6097.29|6096.79|6097.29|6096.79|6097.29|6096.79|6097.04|6096.54|396
1739473820000|2025-02-13 19:10:20|6097.04|6096.54|6097.04|6096.54|6097.54|6097.04|6097.04|6096.54|328
1739473830000|2025-02-13 19:10:30|6097.29|6096.79|6096.29|6095.79|6097.29|6096.79|6095.54|6095.04|782
1739473840000|2025-02-13 19:10:40|6096.04|6095.54|6096.54|6096.04|6096.79|6096.29|6096.04|6095.54|448
1739473850000|2025-02-13 19:10:50|6096.29|6095.79|6096.04|6095.54|6096.54|6096.04|6096.04|6095.54|239
1739473860000|2025-02-13 19:11:00|6096.29|6095.79|6096.79|6096.29|6096.79|6096.29|6096.04|6095.54|319
1739473870000|2025-02-13 19:11:10|6096.54|6096.04|6095.29|6094.79|6096.54|6096.04|6095.29|6094.79|331
1739473880000|2025-02-13 19:11:20|6095.04|6094.54|6096.54|6096.04|6096.54|6096.04|6095.04|6094.54|619
1739473890000|2025-02-13 19:11:30|6096.79|6096.29|6096.04|6095.54|6096.79|6096.29|6095.79|6095.29|328
1739473900000|2025-02-13 19:11:40|6095.79|6095.29|6096.29|6095.79|6096.54|6096.04|6095.79|6095.29|318
1739473910000|2025-02-13 19:11:50|6096.16|6095.66|6096.04|6095.54|6096.16|6095.66|6095.79|6095.29|376
1739473920000|2025-02-13 19:12:00|6096.29|6095.79|6095.54|6095.04|6096.29|6095.79|6095.04|6094.54|343
1739473930000|2025-02-13 19:12:10|6095.79|6095.29|6096.54|6096.04|6096.54|6096.04|6095.79|6095.29|318
1739473940000|2025-02-13 19:12:20|6096.29|6095.79|6097.04|6096.54|6097.54|6097.04|6096.29|6095.79|466
1739473950000|2025-02-13 19:12:30|6097.29|6096.79|6096.79|6096.29|6097.29|6096.79|6096.54|6096.04|446
1739473960000|2025-02-13 19:12:40|6096.54|6096.04|6097.04|6096.54|6097.04|6096.54|6096.54|6096.04|289
1739473970000|2025-02-13 19:12:50|6097.29|6096.79|6096.79|6096.29|6097.29|6096.79|6096.79|6096.29|339
1739473980000|2025-02-13 19:13:00|6097.04|6096.54|6097.54|6097.04|6097.54|6097.04|6096.54|6096.04|562
1739473990000|2025-02-13 19:13:10|6097.29|6096.79|6097.04|6096.54|6097.54|6097.04|6097.04|6096.54|253
1739474000000|2025-02-13 19:13:20|6097.29|6096.79|6097.79|6097.29|6097.79|6097.29|6097.29|6096.79|322
1739474010000|2025-02-13 19:13:30|6097.54|6097.04|6096.79|6096.29|6097.54|6097.04|6096.79|6096.29|208
1739474020000|2025-02-13 19:13:40|6096.54|6096.04|6096.79|6096.29|6097.04|6096.54|6096.54|6096.04|149
1739474030000|2025-02-13 19:13:50|6096.54|6096.04|6096.54|6096.04|6096.54|6096.04|6096.16|6095.66|363
1739474040000|2025-02-13 19:14:00|6096.79|6096.29|6096.54|6096.04|6096.79|6096.29|6096.04|6095.54|333
1739474050000|2025-02-13 19:14:10|6096.29|6095.79|6096.29|6095.79|6096.54|6096.04|6096.04|6095.54|379
1739474060000|2025-02-13 19:14:20|6096.16|6095.66|6097.29|6096.79|6097.29|6096.79|6096.16|6095.66|377
1739474070000|2025-02-13 19:14:30|6097.54|6097.04|6098.29|6097.79|6098.29|6097.79|6097.54|6097.04|764
1739474080000|2025-02-13 19:14:40|6098.04|6097.54|6097.79|6097.29|6098.04|6097.54|6097.79|6097.29|154
1739474090000|2025-02-13 19:14:50|6097.54|6097.04|6097.54|6097.04|6097.79|6097.29|6097.54|6097.04|185
1739474100000|2025-02-13 19:15:00|6097.66|6097.16|6097.79|6097.29|6097.79|6097.29|6097.04|6096.54|402
1739474110000|2025-02-13 19:15:10|6097.54|6097.04|6098.29|6097.79|6098.54|6098.04|6097.54|6097.04|388
1739474120000|2025-02-13 19:15:20|6098.54|6098.04|6097.79|6097.29|6098.54|6098.04|6097.79|6097.29|366
1739474130000|2025-02-13 19:15:30|6097.91|6097.41|6098.04|6097.54|6098.04|6097.54|6097.29|6096.79|366
1739474140000|2025-02-13 19:15:40|6097.79|6097.29|6098.54|6098.04|6098.54|6098.04|6097.79|6097.29|376
1739474150000|2025-02-13 19:15:50|6098.29|6097.79|6098.54|6098.04|6098.54|6098.04|6098.29|6097.79|317
1739474160000|2025-02-13 19:16:00|6098.29|6097.79|6099.04|6098.54|6099.54|6099.04|6098.29|6097.79|956
1739474170000|2025-02-13 19:16:10|6098.79|6098.29|6098.79|6098.29|6099.29|6098.79|6098.79|6098.29|418
1739474180000|2025-02-13 19:16:20|6099.04|6098.54|6099.29|6098.79|6099.29|6098.79|6098.79|6098.29|283
1739474190000|2025-02-13 19:16:30|6099.04|6098.54|6099.04|6098.54|6099.29|6098.79|6099.04|6098.54|229
1739474200000|2025-02-13 19:16:40|6099.29|6098.79|6099.79|6099.29|6100.04|6099.54|6099.29|6098.79|496
1739474210000|2025-02-13 19:16:50|6100.04|6099.54|6100.79|6100.29|6101.04|6100.54|6100.04|6099.54|2009
1739474220000|2025-02-13 19:17:00|6100.91|6100.41|6100.54|6100.04|6101.04|6100.54|6100.54|6100.04|716
1739474230000|2025-02-13 19:17:10|6100.79|6100.29|6100.79|6100.29|6101.04|6100.54|6100.54|6100.04|497
1739474240000|2025-02-13 19:17:20|6100.54|6100.04|6101.29|6100.79|6101.29|6100.79|6100.54|6100.04|522
1739474250000|2025-02-13 19:17:30|6101.04|6100.54|6100.04|6099.54|6101.29|6100.79|6100.04|6099.54|673
1739474260000|2025-02-13 19:17:40|6100.29|6099.79|6100.29|6099.79|6100.54|6100.04|6100.16|6099.66|272
1739474270000|2025-02-13 19:17:50|6100.54|6100.04|6100.29|6099.79|6100.54|6100.04|6100.29|6099.79|208
1739474280000|2025-02-13 19:18:00|6100.04|6099.54|6100.29|6099.79|6100.29|6099.79|6099.79|6099.29|254
1739474290000|2025-02-13 19:18:10|6100.04|6099.54|6099.79|6099.29|6100.29|6099.79|6099.79|6099.29|206
1739474300000|2025-02-13 19:18:20|6099.54|6099.04|6100.04|6099.54|6100.54|6100.04|6099.54|6099.04|520
1739474310000|2025-02-13 19:18:30|6100.29|6099.79|6100.04|6099.54|6100.29|6099.79|6100.04|6099.54|447
1739474320000|2025-02-13 19:18:40|6100.29|6099.79|6100.54|6100.04|6100.54|6100.04|6100.29|6099.79|344
1739474330000|2025-02-13 19:18:50|6100.29|6099.79|6100.04|6099.54|6100.29|6099.79|6099.79|6099.29|330
1739474340000|2025-02-13 19:19:00|6100.29|6099.79|6100.04|6099.54|6100.29|6099.79|6099.79|6099.29|237
1739474350000|2025-02-13 19:19:10|6099.79|6099.29|6099.54|6099.04|6100.04|6099.54|6099.41|6098.91|405
1739474360000|2025-02-13 19:19:20|6099.79|6099.29|6099.79|6099.29|6100.04|6099.54|6099.54|6099.04|255
1739474370000|2025-02-13 19:19:30|6100.04|6099.54|6099.79|6099.29|6100.29|6099.79|6099.79|6099.29|292
1739474380000|2025-02-13 19:19:40|6100.04|6099.54|6099.79|6099.29|6100.04|6099.54|6099.54|6099.04|280
1739474390000|2025-02-13 19:19:50|6099.54|6099.04|6099.54|6099.04|6099.66|6099.16|6099.54|6099.04|234
1739474400000|2025-02-13 19:20:00|6099.79|6099.29|6099.54|6099.04|6100.04|6099.54|6098.79|6098.29|459
1739474410000|2025-02-13 19:20:10|6099.04|6098.54|6099.54|6099.04|6099.54|6099.04|6099.04|6098.54|195
1739474420000|2025-02-13 19:20:20|6099.41|6098.91|6099.54|6099.04|6099.79|6099.29|6099.41|6098.91|206
1739474430000|2025-02-13 19:20:30|6099.29|6098.79|6099.04|6098.54|6099.79|6099.29|6099.04|6098.54|309
1739474440000|2025-02-13 19:20:40|6099.29|6098.79|6099.54|6099.04|6099.54|6099.04|6099.04|6098.54|191
1739474450000|2025-02-13 19:20:50|6099.79|6099.29|6100.04|6099.54|6100.04|6099.54|6099.54|6099.04|302
1739474460000|2025-02-13 19:21:00|6100.29|6099.79|6099.79|6099.29|6100.29|6099.79|6099.79|6099.29|374
1739474470000|2025-02-13 19:21:10|6100.04|6099.54|6100.29|6099.79|6100.29|6099.79|6099.79|6099.29|269
1739474480000|2025-02-13 19:21:20|6100.16|6099.66|6100.29|6099.79|6100.29|6099.79|6100.04|6099.54|355
1739474490000|2025-02-13 19:21:30|6100.54|6100.04|6100.29|6099.79|6100.79|6100.29|6100.29|6099.79|378
1739474500000|2025-02-13 19:21:40|6100.54|6100.04|6100.54|6100.04|6100.54|6100.04|6100.29|6099.79|212
1739474510000|2025-02-13 19:21:50|6100.29|6099.79|6100.29|6099.79|6100.54|6100.04|6100.29|6099.79|181
1739474520000|2025-02-13 19:22:00|6100.54|6100.04|6101.04|6100.54|6101.04|6100.54|6100.54|6100.04|638
1739474530000|2025-02-13 19:22:10|6101.29|6100.79|6100.79|6100.29|6101.29|6100.79|6100.79|6100.29|357
1739474540000|2025-02-13 19:22:20|6101.04|6100.54|6101.04|6100.54|6101.29|6100.79|6100.79|6100.29|230
1739474550000|2025-02-13 19:22:30|6101.29|6100.79|6100.79|6100.29|6101.29|6100.79|6100.29|6099.79|477
1739474560000|2025-02-13 19:22:40|6100.54|6100.04|6100.29|6099.79|6100.54|6100.04|6100.29|6099.79|309
1739474570000|2025-02-13 19:22:50|6100.04|6099.54|6099.79|6099.29|6100.29|6099.79|6099.54|6099.04|464
1739474580000|2025-02-13 19:23:00|6100.04|6099.54|6099.79|6099.29|6100.29|6099.79|6099.54|6099.04|532
1739474590000|2025-02-13 19:23:10|6100.04|6099.54|6100.29|6099.79|6100.29|6099.79|6100.04|6099.54|231
1739474600000|2025-02-13 19:23:20|6100.54|6100.04|6100.54|6100.04|6100.79|6100.29|6100.29|6099.79|274
1739474610000|2025-02-13 19:23:30|6100.29|6099.79|6100.04|6099.54|6100.54|6100.04|6099.79|6099.29|276
1739474620000|2025-02-13 19:23:40|6099.79|6099.29|6099.79|6099.29|6099.79|6099.29|6099.79|6099.29|124
1739474630000|2025-02-13 19:23:50|6100.04|6099.54|6100.04|6099.54|6100.29|6099.79|6099.79|6099.29|180
1739474640000|2025-02-13 19:24:00|6100.29|6099.79|6099.54|6099.04|6100.29|6099.79|6099.54|6099.04|354
1739474650000|2025-02-13 19:24:10|6099.79|6099.29|6100.04|6099.54|6100.04|6099.54|6099.54|6099.04|236
1739474660000|2025-02-13 19:24:20|6099.79|6099.29|6100.29|6099.79|6100.29|6099.79|6099.54|6099.04|359
1739474670000|2025-02-13 19:24:30|6100.04|6099.54|6099.54|6099.04|6100.04|6099.54|6099.29|6098.79|325
1739474680000|2025-02-13 19:24:40|6099.04|6098.54|6098.04|6097.54|6099.04|6098.54|6097.54|6097.04|935
1739474690000|2025-02-13 19:24:50|6098.29|6097.79|6098.79|6098.29|6098.79|6098.29|6098.29|6097.79|389
1739474700000|2025-02-13 19:25:00|6098.54|6098.04|6097.79|6097.29|6098.54|6098.04|6097.54|6097.04|417
1739474710000|2025-02-13 19:25:10|6097.54|6097.04|6097.54|6097.04|6097.79|6097.29|6097.29|6096.79|414
1739474720000|2025-02-13 19:25:20|6097.79|6097.29|6099.04|6098.54|6099.04|6098.54|6097.79|6097.29|501
1739474730000|2025-02-13 19:25:30|6098.91|6098.41|6099.79|6099.29|6099.79|6099.29|6098.54|6098.04|443
1739474740000|2025-02-13 19:25:40|6099.54|6099.04|6100.29|6099.79|6100.29|6099.79|6099.54|6099.04|388
1739474750000|2025-02-13 19:25:50|6100.04|6099.54|6100.04|6099.54|6100.54|6100.04|6100.04|6099.54|333
1739474760000|2025-02-13 19:26:00|6099.79|6099.29|6100.04|6099.54|6100.04|6099.54|6099.79|6099.29|261
1739474770000|2025-02-13 19:26:10|6100.29|6099.79|6100.04|6099.54|6100.29|6099.79|6099.79|6099.29|199
1739474780000|2025-02-13 19:26:20|6100.29|6099.79|6099.79|6099.29|6100.29|6099.79|6099.79|6099.29|289
1739474790000|2025-02-13 19:26:30|6100.04|6099.54|6100.04|6099.54|6100.54|6100.04|6100.04|6099.54|176
1739474800000|2025-02-13 19:26:40|6099.79|6099.29|6100.04|6099.54|6100.04|6099.54|6099.79|6099.29|131
1739474810000|2025-02-13 19:26:50|6099.79|6099.29|6099.29|6098.79|6100.04|6099.54|6099.29|6098.79|278
1739474820000|2025-02-13 19:27:00|6099.41|6098.91|6099.29|6098.79|6099.41|6098.91|6099.04|6098.54|278
1739474830000|2025-02-13 19:27:10|6099.04|6098.54|6099.04|6098.54|6099.29|6098.79|6099.04|6098.54|193
1739474840000|2025-02-13 19:27:20|6099.29|6098.79|6099.04|6098.54|6099.54|6099.04|6099.04|6098.54|247
1739474850000|2025-02-13 19:27:30|6099.29|6098.79|6099.29|6098.79|6099.29|6098.79|6098.79|6098.29|239
1739474860000|2025-02-13 19:27:40|6099.04|6098.54|6099.29|6098.79|6099.29|6098.79|6099.04|6098.54|222
1739474870000|2025-02-13 19:27:50|6099.04|6098.54|6099.04|6098.54|6099.04|6098.54|6098.79|6098.29|114
1739474880000|2025-02-13 19:28:00|6099.29|6098.79|6099.54|6099.04|6099.54|6099.04|6099.04|6098.54|248
1739474890000|2025-02-13 19:28:10|6099.29|6098.79|6099.29|6098.79|6099.29|6098.79|6099.04|6098.54|185
1739474900000|2025-02-13 19:28:20|6099.04|6098.54|6099.29|6098.79|6099.29|6098.79|6098.54|6098.04|426
1739474910000|2025-02-13 19:28:30|6099.54|6099.04|6099.04|6098.54|6099.54|6099.04|6099.04|6098.54|317
1739474920000|2025-02-13 19:28:40|6099.29|6098.79|6099.79|6099.29|6099.79|6099.29|6099.04|6098.54|316
1739474930000|2025-02-13 19:28:50|6100.04|6099.54|6100.04|6099.54|6100.54|6100.04|6100.04|6099.54|474
1739474940000|2025-02-13 19:29:00|6100.16|6099.66|6100.29|6099.79|6100.29|6099.79|6099.79|6099.29|427
1739474950000|2025-02-13 19:29:10|6100.04|6099.54|6099.79|6099.29|6100.04|6099.54|6099.79|6099.29|161
1739474960000|2025-02-13 19:29:20|6100.04|6099.54|6100.04|6099.54|6100.29|6099.79|6099.79|6099.29|364
1739474970000|2025-02-13 19:29:30|6099.91|6099.41|6100.04|6099.54|6100.04|6099.54|6099.79|6099.29|285
1739474980000|2025-02-13 19:29:40|6099.79|6099.29|6099.79|6099.29|6100.04|6099.54|6099.79|6099.29|214
1739474990000|2025-02-13 19:29:50|6100.04|6099.54|6100.04|6099.54|6100.29|6099.79|6100.04|6099.54|244
1739475000000|2025-02-13 19:30:00|6100.29|6099.79|6100.04|6099.54|6100.29|6099.79|6099.79|6099.29|201
1739475010000|2025-02-13 19:30:10|6099.54|6099.04|6099.29|6098.79|6099.54|6099.04|6099.04|6098.54|471
1739475020000|2025-02-13 19:30:20|6099.04|6098.54|6099.29|6098.79|6099.29|6098.79|6098.79|6098.29|256
1739475030000|2025-02-13 19:30:30|6099.04|6098.54|6098.79|6098.29|6099.04|6098.54|6098.54|6098.04|315
1739475040000|2025-02-13 19:30:40|6099.04|6098.54|6099.54|6099.04|6099.54|6099.04|6099.04|6098.54|325
1739475050000|2025-02-13 19:30:50|6099.79|6099.29|6100.29|6099.79|6100.54|6100.04|6099.79|6099.29|211
1739475060000|2025-02-13 19:31:00|6100.54|6100.04|6100.79|6100.29|6101.04|6100.54|6100.54|6100.04|558
1739475070000|2025-02-13 19:31:10|6101.04|6100.54|6101.04|6100.54|6101.29|6100.79|6100.79|6100.29|294
1739475080000|2025-02-13 19:31:20|6101.29|6100.79|6101.04|6100.54|6101.29|6100.79|6101.04|6100.54|221
1739475090000|2025-02-13 19:31:30|6100.79|6100.29|6100.79|6100.29|6100.79|6100.29|6100.79|6100.29|141
1739475100000|2025-02-13 19:31:40|6101.04|6100.54|6100.79|6100.29|6101.04|6100.54|6100.79|6100.29|266
1739475110000|2025-02-13 19:31:50|||||||||38
1739475120000|2025-02-13 19:32:00|6100.54|6100.04|6100.29|6099.79|6100.79|6100.29|6100.29|6099.79|383
1739475130000|2025-02-13 19:32:10|6100.04|6099.54|6100.29|6099.79|6100.29|6099.79|6100.04|6099.54|305
1739475140000|2025-02-13 19:32:20|6100.04|6099.54|6100.54|6100.04|6100.54|6100.04|6100.04|6099.54|190
1739475150000|2025-02-13 19:32:30|6100.79|6100.29|6100.79|6100.29|6100.79|6100.29|6100.54|6100.04|221
1739475160000|2025-02-13 19:32:40|6100.54|6100.04|6100.79|6100.29|6100.79|6100.29|6100.54|6100.04|242
1739475170000|2025-02-13 19:32:50|6100.91|6100.41|6101.04|6100.54|6101.04|6100.54|6100.79|6100.29|195
1739475180000|2025-02-13 19:33:00|6101.29|6100.79|6101.04|6100.54|6101.29|6100.79|6100.79|6100.29|375
1739475190000|2025-02-13 19:33:10|6100.79|6100.29|6101.04|6100.54|6101.04|6100.54|6100.79|6100.29|126
1739475200000|2025-02-13 19:33:20|6101.29|6100.79|6101.29|6100.79|6101.29|6100.79|6101.29|6100.79|265
1739475210000|2025-02-13 19:33:30|6101.54|6101.04|6101.79|6101.29|6101.79|6101.29|6101.54|6101.04|550
1739475220000|2025-02-13 19:33:40|6102.04|6101.54|6103.04|6102.54|6103.04|6102.54|6101.54|6101.04|1853
1739475230000|2025-02-13 19:33:50|6103.29|6102.79|6103.54|6103.04|6103.54|6103.04|6103.29|6102.79|1039
1739475240000|2025-02-13 19:34:00|6103.79|6103.29|6104.04|6103.54|6104.29|6103.79|6103.54|6103.04|1167
1739475250000|2025-02-13 19:34:10|6103.79|6103.29|6103.79|6103.29|6104.04|6103.54|6103.54|6103.04|871
1739475260000|2025-02-13 19:34:20|6103.54|6103.04|6104.04|6103.54|6104.04|6103.54|6103.41|6102.91|376
1739475270000|2025-02-13 19:34:30|6104.29|6103.79|6104.04|6103.54|6104.29|6103.79|6103.79|6103.29|340
1739475280000|2025-02-13 19:34:40|6104.29|6103.79|6103.54|6103.04|6104.29|6103.79|6103.29|6102.79|526
1739475290000|2025-02-13 19:34:50|6103.29|6102.79|6103.04|6102.54|6103.54|6103.04|6103.04|6102.54|173
1739475300000|2025-02-13 19:35:00|6103.29|6102.79|6103.54|6103.04|6103.54|6103.04|6103.29|6102.79|402
1739475310000|2025-02-13 19:35:10|6103.79|6103.29|6103.54|6103.04|6104.04|6103.54|6103.54|6103.04|252
1739475320000|2025-02-13 19:35:20|6103.29|6102.79|6103.29|6102.79|6103.29|6102.79|6103.04|6102.54|248
1739475330000|2025-02-13 19:35:30|||||||||220
1739475340000|2025-02-13 19:35:40|6103.04|6102.54|6103.29|6102.79|6103.54|6103.04|6102.79|6102.29|735
1739475350000|2025-02-13 19:35:50|6103.04|6102.54|6103.79|6103.29|6103.79|6103.29|6103.04|6102.54|298
1739475360000|2025-02-13 19:36:00|6104.04|6103.54|6104.79|6104.29|6105.04|6104.54|6104.04|6103.54|1295
1739475370000|2025-02-13 19:36:10|6104.66|6104.16|6104.54|6104.04|6104.79|6104.29|6104.54|6104.04|154
1739475380000|2025-02-13 19:36:20|6104.29|6103.79|6104.54|6104.04|6104.54|6104.04|6104.29|6103.79|275
1739475390000|2025-02-13 19:36:30|6104.29|6103.79|6104.54|6104.04|6104.54|6104.04|6104.29|6103.79|343
1739475400000|2025-02-13 19:36:40|6104.29|6103.79|6104.54|6104.04|6104.54|6104.04|6104.04|6103.54|256
1739475410000|2025-02-13 19:36:50|6104.79|6104.29|6104.79|6104.29|6104.79|6104.29|6104.54|6104.04|166
1739475420000|2025-02-13 19:37:00|6104.54|6104.04|6104.79|6104.29|6104.79|6104.29|6104.29|6103.79|409
1739475430000|2025-02-13 19:37:10|6104.54|6104.04|6104.79|6104.29|6104.79|6104.29|6104.54|6104.04|348
1739475440000|2025-02-13 19:37:20|6105.04|6104.54|6105.04|6104.54|6105.29|6104.79|6105.04|6104.54|458
1739475450000|2025-02-13 19:37:30|6105.16|6104.66|6106.04|6105.54|6106.41|6105.91|6105.16|6104.66|1068
1739475460000|2025-02-13 19:37:40|6106.29|6105.79|6106.04|6105.54|6106.29|6105.79|6106.04|6105.54|279
1739475470000|2025-02-13 19:37:50|6105.79|6105.29|6106.29|6105.79|6106.29|6105.79|6105.79|6105.29|298
1739475480000|2025-02-13 19:38:00|6106.04|6105.54|6105.54|6105.04|6106.29|6105.79|6105.54|6105.04|817
1739475490000|2025-02-13 19:38:10|6105.29|6104.79|6105.54|6105.04|6105.79|6105.29|6105.29|6104.79|393
1739475500000|2025-02-13 19:38:20|6105.79|6105.29|6106.04|6105.54|6106.04|6105.54|6105.79|6105.29|350
1739475510000|2025-02-13 19:38:30|||||||||130
1739475520000|2025-02-13 19:38:40|6106.29|6105.79|6106.29|6105.79|6106.29|6105.79|6106.04|6105.54|240
1739475530000|2025-02-13 19:38:50|6106.54|6106.04|6106.04|6105.54|6106.54|6106.04|6106.04|6105.54|281
1739475540000|2025-02-13 19:39:00|6105.79|6105.29|6106.29|6105.79|6106.29|6105.79|6105.79|6105.29|269
1739475550000|2025-02-13 19:39:10|6106.04|6105.54|6105.79|6105.29|6106.04|6105.54|6105.54|6105.04|451
1739475560000|2025-02-13 19:39:20|6105.54|6105.04|6105.29|6104.79|6105.54|6105.04|6105.29|6104.79|296
1739475570000|2025-02-13 19:39:30|6105.54|6105.04|6105.29|6104.79|6105.54|6105.04|6105.04|6104.54|348
1739475580000|2025-02-13 19:39:40|6105.04|6104.54|6105.04|6104.54|6105.04|6104.54|6104.79|6104.29|315
1739475590000|2025-02-13 19:39:50|6104.79|6104.29|6104.79|6104.29|6105.04|6104.54|6104.79|6104.29|160
1739475600000|2025-02-13 19:40:00|6104.54|6104.04|6103.79|6103.29|6104.79|6104.29|6103.79|6103.29|486
1739475610000|2025-02-13 19:40:10|6103.54|6103.04|6103.29|6102.79|6103.54|6103.04|6103.29|6102.79|461
1739475620000|2025-02-13 19:40:20|6103.54|6103.04|6103.54|6103.04|6104.04|6103.54|6103.54|6103.04|419
1739475630000|2025-02-13 19:40:30|6103.79|6103.29|6104.29|6103.79|6104.29|6103.79|6103.79|6103.29|213
1739475640000|2025-02-13 19:40:40|6104.04|6103.54|6104.29|6103.79|6104.29|6103.79|6104.04|6103.54|357
1739475650000|2025-02-13 19:40:50|6104.04|6103.54|6104.29|6103.79|6104.54|6104.04|6104.04|6103.54|288
1739475660000|2025-02-13 19:41:00|6104.04|6103.54|6104.29|6103.79|6104.54|6104.04|6103.79|6103.29|330
1739475670000|2025-02-13 19:41:10|6104.16|6103.66|6104.04|6103.54|6104.29|6103.79|6103.79|6103.29|487
1739475680000|2025-02-13 19:41:20|6103.79|6103.29|6104.29|6103.79|6104.29|6103.79|6103.79|6103.29|483
1739475690000|2025-02-13 19:41:30|6104.04|6103.54|6104.04|6103.54|6104.04|6103.54|6104.04|6103.54|168
1739475700000|2025-02-13 19:41:40|6103.79|6103.29|6103.79|6103.29|6104.04|6103.54|6103.79|6103.29|189
1739475710000|2025-02-13 19:41:50|6103.29|6102.79|6103.29|6102.79|6103.54|6103.04|6103.04|6102.54|369
1739475720000|2025-02-13 19:42:00|6103.54|6103.04|6103.79|6103.29|6104.04|6103.54|6103.54|6103.04|348
1739475730000|2025-02-13 19:42:10|6104.04|6103.54|6104.04|6103.54|6104.41|6103.91|6104.04|6103.54|292
1739475740000|2025-02-13 19:42:20|6103.79|6103.29|6103.54|6103.04|6103.79|6103.29|6103.54|6103.04|322
1739475750000|2025-02-13 19:42:30|6103.29|6102.79|6102.79|6102.29|6103.29|6102.79|6102.54|6102.04|586
1739475760000|2025-02-13 19:42:40|6102.54|6102.04|6102.04|6101.54|6102.79|6102.29|6102.04|6101.54|516
1739475770000|2025-02-13 19:42:50|6102.54|6102.04|6103.29|6102.79|6103.29|6102.79|6102.54|6102.04|384
1739475780000|2025-02-13 19:43:00|6103.04|6102.54|6103.04|6102.54|6103.29|6102.79|6103.04|6102.54|334
1739475790000|2025-02-13 19:43:10|6102.79|6102.29|6102.54|6102.04|6102.79|6102.29|6102.54|6102.04|185
1739475800000|2025-02-13 19:43:20|6102.29|6101.79|6102.29|6101.79|6102.54|6102.04|6102.29|6101.79|304
1739475810000|2025-02-13 19:43:30|6102.04|6101.54|6102.29|6101.79|6102.54|6102.04|6102.04|6101.54|333
1739475820000|2025-02-13 19:43:40|6102.54|6102.04|6103.29|6102.79|6103.29|6102.79|6102.54|6102.04|286
1739475830000|2025-02-13 19:43:50|6103.04|6102.54|6103.04|6102.54|6103.29|6102.79|6103.04|6102.54|180
1739475840000|2025-02-13 19:44:00|6102.79|6102.29|6103.04|6102.54|6103.29|6102.79|6102.79|6102.29|189
1739475850000|2025-02-13 19:44:10|6102.91|6102.41|6103.29|6102.79|6103.29|6102.79|6102.79|6102.29|154
1739475860000|2025-02-13 19:44:20|6103.04|6102.54|6102.54|6102.04|6103.04|6102.54|6102.54|6102.04|157
1739475870000|2025-02-13 19:44:30|6102.41|6101.91|6102.29|6101.79|6102.54|6102.04|6102.04|6101.54|330
1739475880000|2025-02-13 19:44:40|6102.04|6101.54|6102.79|6102.29|6102.79|6102.29|6102.04|6101.54|340
1739475890000|2025-02-13 19:44:50|6102.54|6102.04|6102.79|6102.29|6103.04|6102.54|6102.54|6102.04|270
1739475900000|2025-02-13 19:45:00|6102.54|6102.04|6102.54|6102.04|6102.79|6102.29|6102.54|6102.04|360
1739475910000|2025-02-13 19:45:10|6102.79|6102.29|6101.79|6101.29|6102.79|6102.29|6101.79|6101.29|381
1739475920000|2025-02-13 19:45:20|6102.04|6101.54|6103.54|6103.04|6103.54|6103.04|6101.79|6101.29|652
1739475930000|2025-02-13 19:45:30|6103.79|6103.29|6103.04|6102.54|6103.79|6103.29|6103.04|6102.54|234
1739475940000|2025-02-13 19:45:40|6103.29|6102.79|6102.54|6102.04|6103.29|6102.79|6102.54|6102.04|174
1739475950000|2025-02-13 19:45:50|6102.79|6102.29|6102.54|6102.04|6102.79|6102.29|6102.54|6102.04|237
1739475960000|2025-02-13 19:46:00|6102.79|6102.29|6103.54|6103.04|6103.54|6103.04|6102.79|6102.29|214
1739475970000|2025-02-13 19:46:10|6103.29|6102.79|6102.79|6102.29|6103.54|6103.04|6102.54|6102.04|230
1739475980000|2025-02-13 19:46:20|6103.04|6102.54|6103.04|6102.54|6103.04|6102.54|6102.79|6102.29|131
1739475990000|2025-02-13 19:46:30|6103.29|6102.79|6103.54|6103.04|6103.54|6103.04|6103.04|6102.54|165
1739476000000|2025-02-13 19:46:40|6103.29|6102.79|6103.54|6103.04|6103.54|6103.04|6103.29|6102.79|130
1739476010000|2025-02-13 19:46:50|6103.41|6102.91|6103.29|6102.79|6103.41|6102.91|6103.16|6102.66|118
1739476020000|2025-02-13 19:47:00|6103.54|6103.04|6103.79|6103.29|6103.79|6103.29|6103.54|6103.04|152
1739476030000|2025-02-13 19:47:10|6103.54|6103.04|6103.79|6103.29|6103.79|6103.29|6103.54|6103.04|129
1739476040000|2025-02-13 19:47:20|6104.04|6103.54|6103.79|6103.29|6104.04|6103.54|6103.79|6103.29|320
1739476050000|2025-02-13 19:47:30|6104.04|6103.54|6103.79|6103.29|6104.04|6103.54|6103.79|6103.29|98
1739476060000|2025-02-13 19:47:40|||||||||165
1739476070000|2025-02-13 19:47:50|6104.04|6103.54|6104.29|6103.79|6104.29|6103.79|6104.04|6103.54|142
1739476080000|2025-02-13 19:48:00|6104.04|6103.54|6104.04|6103.54|6104.04|6103.54|6104.04|6103.54|141
1739476090000|2025-02-13 19:48:10|6103.79|6103.29|6103.79|6103.29|6103.79|6103.29|6103.54|6103.04|230
1739476100000|2025-02-13 19:48:20|6103.54|6103.04|6104.29|6103.79|6104.29|6103.79|6103.54|6103.04|246
1739476110000|2025-02-13 19:48:30|6104.04|6103.54|6104.29|6103.79|6104.29|6103.79|6104.04|6103.54|160
1739476120000|2025-02-13 19:48:40|6104.04|6103.54|6104.54|6104.04|6104.54|6104.04|6104.04|6103.54|183
1739476130000|2025-02-13 19:48:50|6104.29|6103.79|6104.04|6103.54|6104.29|6103.79|6103.91|6103.41|204
1739476140000|2025-02-13 19:49:00|6103.79|6103.29|6103.29|6102.79|6103.79|6103.29|6103.29|6102.79|258
1739476150000|2025-02-13 19:49:10|6103.54|6103.04|6104.04|6103.54|6104.04|6103.54|6103.54|6103.04|232
1739476160000|2025-02-13 19:49:20|6104.29|6103.79|6104.29|6103.79|6104.29|6103.79|6104.04|6103.54|171
1739476170000|2025-02-13 19:49:30|6104.54|6104.04|6104.29|6103.79|6104.54|6104.04|6104.29|6103.79|292
1739476180000|2025-02-13 19:49:40|6104.54|6104.04|6104.79|6104.29|6104.79|6104.29|6104.54|6104.04|170
1739476190000|2025-02-13 19:49:50|6104.54|6104.04|6104.54|6104.04|6104.79|6104.29|6104.54|6104.04|393
1739476200000|2025-02-13 19:50:00|6104.79|6104.29|6105.04|6104.54|6105.04|6104.54|6104.79|6104.29|309
1739476210000|2025-02-13 19:50:10|||||||||173
1739476220000|2025-02-13 19:50:20|6105.29|6104.79|6106.04|6105.54|6106.04|6105.54|6105.29|6104.79|1338
1739476230000|2025-02-13 19:50:30|6105.79|6105.29|6105.79|6105.29|6106.04|6105.54|6105.79|6105.29|576
1739476240000|2025-02-13 19:50:40|6105.91|6105.41|6106.04|6105.54|6106.29|6105.79|6105.79|6105.29|461
1739476250000|2025-02-13 19:50:50|6106.29|6105.79|6106.04|6105.54|6106.29|6105.79|6106.04|6105.54|248
1739476260000|2025-02-13 19:51:00|6106.29|6105.79|6106.54|6106.04|6106.54|6106.04|6106.29|6105.79|321
1739476270000|2025-02-13 19:51:10|6106.79|6106.29|6106.79|6106.29|6106.79|6106.29|6106.54|6106.04|814
1739476280000|2025-02-13 19:51:20|6106.91|6106.41|6106.79|6106.29|6107.04|6106.54|6106.54|6106.04|900
1739476290000|2025-02-13 19:51:30|6107.04|6106.54|6107.04|6106.54|6107.04|6106.54|6106.79|6106.29|297
1739476300000|2025-02-13 19:51:40|6107.29|6106.79|6107.54|6107.04|6107.54|6107.04|6107.29|6106.79|409
1739476310000|2025-02-13 19:51:50|6107.29|6106.79|6107.54|6107.04|6107.54|6107.04|6107.29|6106.79|175
1739476320000|2025-02-13 19:52:00|6107.79|6107.29|6108.54|6108.04|6108.79|6108.29|6107.79|6107.29|3431
1739476330000|2025-02-13 19:52:10|6108.79|6108.29|6109.29|6108.79|6109.29|6108.79|6108.54|6108.04|559
1739476340000|2025-02-13 19:52:20|6109.54|6109.04|6109.54|6109.04|6109.79|6109.29|6109.29|6108.79|512
1739476350000|2025-02-13 19:52:30|6109.79|6109.29|6109.29|6108.79|6109.79|6109.29|6109.29|6108.79|662
1739476360000|2025-02-13 19:52:40|6109.54|6109.04|6110.04|6109.54|6110.04|6109.54|6109.54|6109.04|478
1739476370000|2025-02-13 19:52:50|6110.29|6109.79|6109.54|6109.04|6110.29|6109.79|6109.54|6109.04|751
1739476380000|2025-02-13 19:53:00|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|188
1739476390000|2025-02-13 19:53:10|6109.54|6109.04|6109.29|6108.79|6109.54|6109.04|6109.29|6108.79|363
1739476400000|2025-02-13 19:53:20|6109.04|6108.54|6108.79|6108.29|6109.29|6108.79|6108.79|6108.29|574
1739476410000|2025-02-13 19:53:30|6108.66|6108.16|6109.04|6108.54|6109.04|6108.54|6108.54|6108.04|561
1739476420000|2025-02-13 19:53:40|6108.79|6108.29|6108.79|6108.29|6109.04|6108.54|6108.79|6108.29|299
1739476430000|2025-02-13 19:53:50|6108.54|6108.04|6108.54|6108.04|6108.54|6108.04|6108.29|6107.79|227
1739476440000|2025-02-13 19:54:00|6108.29|6107.79|6108.04|6107.54|6108.54|6108.04|6108.04|6107.54|522
1739476450000|2025-02-13 19:54:10|6108.29|6107.79|6108.04|6107.54|6108.29|6107.79|6108.04|6107.54|373
1739476460000|2025-02-13 19:54:20|6108.29|6107.79|6108.29|6107.79|6108.54|6108.04|6108.29|6107.79|355
1739476470000|2025-02-13 19:54:30|6108.54|6108.04|6108.79|6108.29|6109.04|6108.54|6108.54|6108.04|442
1739476480000|2025-02-13 19:54:40|6108.54|6108.04|6108.54|6108.04|6108.54|6108.04|6108.54|6108.04|188
1739476490000|2025-02-13 19:54:50|6108.29|6107.79|6109.04|6108.54|6109.04|6108.54|6108.29|6107.79|303
1739476500000|2025-02-13 19:55:00|6108.79|6108.29|6108.79|6108.29|6109.04|6108.54|6108.54|6108.04|221
1739476510000|2025-02-13 19:55:10|6109.04|6108.54|6108.79|6108.29|6109.04|6108.54|6108.54|6108.04|240
1739476520000|2025-02-13 19:55:20|6108.54|6108.04|6108.79|6108.29|6108.79|6108.29|6108.54|6108.04|198
1739476530000|2025-02-13 19:55:30|6109.04|6108.54|6109.29|6108.79|6109.29|6108.79|6109.04|6108.54|321
1739476540000|2025-02-13 19:55:40|6109.04|6108.54|6109.04|6108.54|6109.29|6108.79|6109.04|6108.54|231
1739476550000|2025-02-13 19:55:50|6109.29|6108.79|6109.04|6108.54|6109.29|6108.79|6109.04|6108.54|287
1739476560000|2025-02-13 19:56:00|6108.79|6108.29|6108.79|6108.29|6109.04|6108.54|6108.79|6108.29|299
1739476570000|2025-02-13 19:56:10|6109.04|6108.54|6108.04|6107.54|6109.04|6108.54|6108.04|6107.54|465
1739476580000|2025-02-13 19:56:20|6107.79|6107.29|6107.29|6106.79|6108.04|6107.54|6107.29|6106.79|540
1739476590000|2025-02-13 19:56:30|6107.04|6106.54|6107.54|6107.04|6107.54|6107.04|6107.04|6106.54|407
1739476600000|2025-02-13 19:56:40|6107.79|6107.29|6108.04|6107.54|6108.04|6107.54|6107.79|6107.29|212
1739476610000|2025-02-13 19:56:50|6107.79|6107.29|6107.79|6107.29|6108.04|6107.54|6107.79|6107.29|262
1739476620000|2025-02-13 19:57:00|6107.54|6107.04|6107.79|6107.29|6108.04|6107.54|6107.54|6107.04|510
1739476630000|2025-02-13 19:57:10|6108.04|6107.54|6107.04|6106.54|6108.04|6107.54|6107.04|6106.54|508
1739476640000|2025-02-13 19:57:20|6107.29|6106.79|6107.29|6106.79|6107.29|6106.79|6107.04|6106.54|191
1739476650000|2025-02-13 19:57:30|6107.04|6106.54|6106.79|6106.29|6107.29|6106.79|6106.79|6106.29|292
1739476660000|2025-02-13 19:57:40|6107.04|6106.54|6106.29|6105.79|6107.04|6106.54|6106.29|6105.79|457
1739476670000|2025-02-13 19:57:50|6106.54|6106.04|6106.29|6105.79|6106.54|6106.04|6106.04|6105.54|508
1739476680000|2025-02-13 19:58:00|6106.04|6105.54|6106.54|6106.04|6106.54|6106.04|6105.79|6105.29|487
1739476690000|2025-02-13 19:58:10|6106.66|6106.16|6106.29|6105.79|6106.66|6106.16|6106.29|6105.79|301
1739476700000|2025-02-13 19:58:20|6106.54|6106.04|6106.54|6106.04|6106.54|6106.04|6106.04|6105.54|303
1739476710000|2025-02-13 19:58:30|6106.29|6105.79|6106.29|6105.79|6107.29|6106.79|6106.29|6105.79|675
1739476720000|2025-02-13 19:58:40|6105.79|6105.29|6105.29|6104.79|6105.79|6105.29|6105.04|6104.54|664
1739476730000|2025-02-13 19:58:50|6105.04|6104.54|6106.04|6105.54|6106.04|6105.54|6105.04|6104.54|412
1739476740000|2025-02-13 19:59:00|6105.79|6105.29|6106.29|6105.79|6106.54|6106.04|6105.79|6105.29|543
1739476750000|2025-02-13 19:59:10|6106.54|6106.04|6106.79|6106.29|6106.79|6106.29|6106.54|6106.04|135
1739476760000|2025-02-13 19:59:20|6106.54|6106.04|6106.79|6106.29|6106.79|6106.29|6106.54|6106.04|346
1739476770000|2025-02-13 19:59:30|6106.54|6106.04|6106.04|6105.54|6106.79|6106.29|6106.04|6105.54|288
1739476780000|2025-02-13 19:59:40|6106.29|6105.79|6106.04|6105.54|6106.29|6105.79|6105.79|6105.29|263
1739476790000|2025-02-13 19:59:50|6105.79|6105.29|6106.54|6106.04|6106.54|6106.04|6105.79|6105.29|353
1739476800000|2025-02-13 20:00:00|6106.29|6105.79|6106.54|6106.04|6106.54|6106.04|6105.54|6105.04|644
1739476810000|2025-02-13 20:00:10|6106.29|6105.79|6106.54|6106.04|6106.54|6106.04|6106.29|6105.79|313
1739476820000|2025-02-13 20:00:20|6106.29|6105.79|6106.04|6105.54|6106.29|6105.79|6106.04|6105.54|249
1739476830000|2025-02-13 20:00:30|6105.79|6105.29|6105.79|6105.29|6105.79|6105.29|6105.54|6105.04|260
1739476840000|2025-02-13 20:00:40|6106.04|6105.54|6106.79|6106.29|6106.79|6106.29|6105.79|6105.29|434
1739476850000|2025-02-13 20:00:50|6106.54|6106.04|6106.54|6106.04|6106.79|6106.29|6106.54|6106.04|305
1739476860000|2025-02-13 20:01:00|6106.79|6106.29|6107.29|6106.79|6107.29|6106.79|6106.79|6106.29|308
1739476870000|2025-02-13 20:01:10|6107.54|6107.04|6107.79|6107.29|6107.79|6107.29|6107.54|6107.04|493
1739476880000|2025-02-13 20:01:20|6107.54|6107.04|6107.79|6107.29|6107.79|6107.29|6107.29|6106.79|481
1739476890000|2025-02-13 20:01:30|6107.54|6107.04|6107.79|6107.29|6107.79|6107.29|6107.54|6107.04|193
1739476900000|2025-02-13 20:01:40|6107.54|6107.04|6108.29|6107.79|6108.54|6108.04|6107.54|6107.04|743
1739476910000|2025-02-13 20:01:50|6108.04|6107.54|6108.29|6107.79|6108.29|6107.79|6108.04|6107.54|250
1739476920000|2025-02-13 20:02:00|6108.04|6107.54|6108.04|6107.54|6108.04|6107.54|6107.79|6107.29|372
1739476930000|2025-02-13 20:02:10|6108.29|6107.79|6108.04|6107.54|6108.29|6107.79|6108.04|6107.54|232
1739476940000|2025-02-13 20:02:20|6108.29|6107.79|6108.04|6107.54|6108.29|6107.79|6108.04|6107.54|220
1739476950000|2025-02-13 20:02:30|6107.79|6107.29|6108.04|6107.54|6108.04|6107.54|6107.54|6107.04|339
1739476960000|2025-02-13 20:02:40|6108.29|6107.79|6108.54|6108.04|6108.54|6108.04|6108.29|6107.79|298
1739476970000|2025-02-13 20:02:50|6108.29|6107.79|6108.29|6107.79|6108.54|6108.04|6108.29|6107.79|128
1739476980000|2025-02-13 20:03:00|6108.54|6108.04|6108.54|6108.04|6108.54|6108.04|6108.54|6108.04|240
1739476990000|2025-02-13 20:03:10|6108.79|6108.29|6109.04|6108.54|6109.04|6108.54|6108.79|6108.29|291
1739477000000|2025-02-13 20:03:20|6109.29|6108.79|6109.04|6108.54|6109.29|6108.79|6109.04|6108.54|449
1739477010000|2025-02-13 20:03:30|||||||||304
1739477020000|2025-02-13 20:03:40|6109.29|6108.79|6109.04|6108.54|6109.29|6108.79|6109.04|6108.54|275
1739477030000|2025-02-13 20:03:50|6109.29|6108.79|6109.29|6108.79|6109.29|6108.79|6109.29|6108.79|340
1739477040000|2025-02-13 20:04:00|||||||||33
1739477050000|2025-02-13 20:04:10|||||||||197
1739477060000|2025-02-13 20:04:20|6109.04|6108.54|6109.04|6108.54|6109.04|6108.54|6109.04|6108.54|295
1739477070000|2025-02-13 20:04:30|6109.29|6108.79|6108.54|6108.04|6109.29|6108.79|6108.54|6108.04|513
1739477080000|2025-02-13 20:04:40|6108.29|6107.79|6108.79|6108.29|6108.79|6108.29|6108.29|6107.79|236
1739477090000|2025-02-13 20:04:50|6108.54|6108.04|6108.29|6107.79|6108.54|6108.04|6108.29|6107.79|148
1739477100000|2025-02-13 20:05:00|6108.04|6107.54|6108.04|6107.54|6108.04|6107.54|6107.79|6107.29|382
1739477110000|2025-02-13 20:05:10|6107.79|6107.29|6107.79|6107.29|6107.79|6107.29|6107.54|6107.04|252
1739477120000|2025-02-13 20:05:20|6107.54|6107.04|6107.79|6107.29|6107.79|6107.29|6107.54|6107.04|123
1739477130000|2025-02-13 20:05:30|6108.04|6107.54|6108.29|6107.79|6108.29|6107.79|6108.04|6107.54|269
1739477140000|2025-02-13 20:05:40|6108.04|6107.54|6108.29|6107.79|6108.29|6107.79|6108.04|6107.54|125
1739477150000|2025-02-13 20:05:50|6108.04|6107.54|6108.04|6107.54|6108.04|6107.54|6108.04|6107.54|291
1739477160000|2025-02-13 20:06:00|6108.29|6107.79|6108.54|6108.04|6108.54|6108.04|6108.04|6107.54|537
1739477170000|2025-02-13 20:06:10|6108.29|6107.79|6108.54|6108.04|6108.54|6108.04|6108.04|6107.54|216
1739477180000|2025-02-13 20:06:20|6108.29|6107.79|6108.29|6107.79|6108.54|6108.04|6108.29|6107.79|174
1739477190000|2025-02-13 20:06:30|6108.54|6108.04|6108.54|6108.04|6108.54|6108.04|6108.54|6108.04|42
1739477200000|2025-02-13 20:06:40|6108.79|6108.29|6108.54|6108.04|6108.79|6108.29|6108.54|6108.04|170
1739477210000|2025-02-13 20:06:50|||||||||7
1739477220000|2025-02-13 20:07:00|6108.29|6107.79|6108.54|6108.04|6108.54|6108.04|6108.29|6107.79|281
1739477230000|2025-02-13 20:07:10|6108.29|6107.79|6109.04|6108.54|6109.04|6108.54|6108.29|6107.79|233
1739477240000|2025-02-13 20:07:20|6108.79|6108.29|6108.54|6108.04|6109.04|6108.54|6108.54|6108.04|396
1739477250000|2025-02-13 20:07:30|6108.29|6107.79|6108.79|6108.29|6108.79|6108.29|6108.29|6107.79|359
1739477260000|2025-02-13 20:07:40|6108.54|6108.04|6108.79|6108.29|6108.79|6108.29|6108.54|6108.04|259
1739477270000|2025-02-13 20:07:50|||||||||44
1739477280000|2025-02-13 20:08:00|6108.54|6108.04|6108.79|6108.29|6108.79|6108.29|6108.54|6108.04|175
1739477290000|2025-02-13 20:08:10|6109.04|6108.54|6109.04|6108.54|6109.04|6108.54|6108.91|6108.41|117
1739477300000|2025-02-13 20:08:20|6109.29|6108.79|6109.79|6109.29|6109.79|6109.29|6109.04|6108.54|423
1739477310000|2025-02-13 20:08:30|6109.54|6109.04|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|488
1739477320000|2025-02-13 20:08:40|6110.04|6109.54|6110.54|6110.04|6110.54|6110.04|6110.04|6109.54|736
1739477330000|2025-02-13 20:08:50|||||||||386
1739477340000|2025-02-13 20:09:00|6110.79|6110.29|6110.54|6110.04|6110.79|6110.29|6110.54|6110.04|628
1739477350000|2025-02-13 20:09:10|||||||||268
1739477360000|2025-02-13 20:09:20|6110.79|6110.29|6111.04|6110.54|6111.04|6110.54|6110.79|6110.29|665
1739477370000|2025-02-13 20:09:30|6110.79|6110.29|6110.29|6109.79|6110.79|6110.29|6110.29|6109.79|510
1739477380000|2025-02-13 20:09:40|6110.54|6110.04|6110.29|6109.79|6110.54|6110.04|6110.29|6109.79|155
1739477390000|2025-02-13 20:09:50|6110.04|6109.54|6110.04|6109.54|6110.04|6109.54|6109.79|6109.29|232
1739477400000|2025-02-13 20:10:00|6110.29|6109.79|6109.54|6109.04|6110.29|6109.79|6109.54|6109.04|300
1739477410000|2025-02-13 20:10:10|6109.79|6109.29|6109.79|6109.29|6110.04|6109.54|6109.79|6109.29|271
1739477420000|2025-02-13 20:10:20|6109.54|6109.04|6109.54|6109.04|6109.79|6109.29|6109.54|6109.04|273
1739477430000|2025-02-13 20:10:30|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.29|6108.79|299
1739477440000|2025-02-13 20:10:40|6109.54|6109.04|6109.54|6109.04|6109.79|6109.29|6109.29|6108.79|218
1739477450000|2025-02-13 20:10:50|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|180
1739477460000|2025-02-13 20:11:00|6109.29|6108.79|6109.04|6108.54|6109.54|6109.04|6108.79|6108.29|382
1739477470000|2025-02-13 20:11:10|6108.79|6108.29|6109.04|6108.54|6109.04|6108.54|6108.79|6108.29|294
1739477480000|2025-02-13 20:11:20|6109.29|6108.79|6109.29|6108.79|6109.29|6108.79|6109.04|6108.54|269
1739477490000|2025-02-13 20:11:30|6109.54|6109.04|6109.04|6108.54|6109.54|6109.04|6109.04|6108.54|222
1739477500000|2025-02-13 20:11:40|6109.29|6108.79|6109.04|6108.54|6109.29|6108.79|6109.04|6108.54|188
1739477510000|2025-02-13 20:11:50|6108.79|6108.29|6108.79|6108.29|6108.79|6108.29|6108.79|6108.29|173
1739477520000|2025-02-13 20:12:00|6109.04|6108.54|6109.04|6108.54|6109.04|6108.54|6108.29|6107.79|440
1739477530000|2025-02-13 20:12:10|6109.29|6108.79|6109.54|6109.04|6109.54|6109.04|6109.04|6108.54|215
1739477540000|2025-02-13 20:12:20|6109.41|6108.91|6109.54|6109.04|6109.54|6109.04|6109.29|6108.79|327
1739477550000|2025-02-13 20:12:30|6109.66|6109.16|6110.04|6109.54|6110.04|6109.54|6109.66|6109.16|199
1739477560000|2025-02-13 20:12:40|6110.29|6109.79|6110.79|6110.29|6110.79|6110.29|6110.29|6109.79|417
1739477570000|2025-02-13 20:12:50|6111.04|6110.54|6111.04|6110.54|6111.04|6110.54|6110.79|6110.29|354
1739477580000|2025-02-13 20:13:00|6110.79|6110.29|6110.04|6109.54|6110.79|6110.29|6110.04|6109.54|436
1739477590000|2025-02-13 20:13:10|6109.79|6109.29|6109.54|6109.04|6110.04|6109.54|6109.29|6108.79|542
1739477600000|2025-02-13 20:13:20|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|271
1739477610000|2025-02-13 20:13:30|6109.54|6109.04|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|131
1739477620000|2025-02-13 20:13:40|6109.54|6109.04|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|155
1739477630000|2025-02-13 20:13:50|6110.04|6109.54|6109.79|6109.29|6110.04|6109.54|6109.79|6109.29|148
1739477640000|2025-02-13 20:14:00|6109.54|6109.04|6110.04|6109.54|6110.04|6109.54|6109.54|6109.04|258
1739477650000|2025-02-13 20:14:10|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|206
1739477660000|2025-02-13 20:14:20|6109.54|6109.04|6109.54|6109.04|6109.54|6109.04|6109.54|6109.04|161
1739477670000|2025-02-13 20:14:30|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|149
1739477680000|2025-02-13 20:14:40|6110.04|6109.54|6110.04|6109.54|6110.29|6109.79|6109.91|6109.41|298
1739477690000|2025-02-13 20:14:50|6110.16|6109.66|6110.29|6109.79|6110.29|6109.79|6110.04|6109.54|188
1739477700000|2025-02-13 20:15:00|6110.04|6109.54|6110.29|6109.79|6110.54|6110.04|6110.04|6109.54|223
1739477710000|2025-02-13 20:15:10|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|6110.29|6109.79|177
1739477720000|2025-02-13 20:15:20|6110.41|6109.91|6110.04|6109.54|6110.54|6110.04|6110.04|6109.54|338
1739477730000|2025-02-13 20:15:30|6110.29|6109.79|6110.29|6109.79|6110.29|6109.79|6110.04|6109.54|111
1739477740000|2025-02-13 20:15:40|6110.54|6110.04|6110.29|6109.79|6110.54|6110.04|6110.29|6109.79|254
1739477750000|2025-02-13 20:15:50|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|83
1739477760000|2025-02-13 20:16:00|6110.79|6110.29|6110.54|6110.04|6110.79|6110.29|6110.29|6109.79|379
1739477770000|2025-02-13 20:16:10|6110.79|6110.29|6110.79|6110.29|6110.79|6110.29|6110.79|6110.29|62
1739477780000|2025-02-13 20:16:20|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|269
1739477790000|2025-02-13 20:16:30|6110.29|6109.79|6110.04|6109.54|6110.29|6109.79|6110.04|6109.54|167
1739477800000|2025-02-13 20:16:40|6110.29|6109.79|6109.79|6109.29|6110.29|6109.79|6109.79|6109.29|193
1739477810000|2025-02-13 20:16:50|6110.04|6109.54|6111.04|6110.54|6111.04|6110.54|6110.04|6109.54|316
1739477820000|2025-02-13 20:17:00|6110.79|6110.29|6112.04|6111.54|6112.29|6111.79|6110.79|6110.29|2199
1739477830000|2025-02-13 20:17:10|6111.79|6111.29|6111.54|6111.04|6112.04|6111.54|6111.54|6111.04|473
1739477840000|2025-02-13 20:17:20|6111.29|6110.79|6111.54|6111.04|6111.54|6111.04|6111.29|6110.79|173
1739477850000|2025-02-13 20:17:30|6112.29|6111.79|6112.79|6112.29|6113.04|6112.54|6112.29|6111.79|1469
1739477860000|2025-02-13 20:17:40|6113.04|6112.54|6112.79|6112.29|6113.04|6112.54|6112.79|6112.29|190
1739477870000|2025-02-13 20:17:50|6112.54|6112.04|6112.29|6111.79|6112.54|6112.04|6112.29|6111.79|438
1739477880000|2025-02-13 20:18:00|6112.04|6111.54|6112.29|6111.79|6112.29|6111.79|6112.04|6111.54|274
1739477890000|2025-02-13 20:18:10|6112.54|6112.04|6112.79|6112.29|6112.79|6112.29|6112.54|6112.04|180
1739477900000|2025-02-13 20:18:20|6113.04|6112.54|6113.54|6113.04|6113.54|6113.04|6113.04|6112.54|706
1739477910000|2025-02-13 20:18:30|6113.29|6112.79|6113.29|6112.79|6113.54|6113.04|6113.29|6112.79|362
1739477920000|2025-02-13 20:18:40|||||||||139
1739477930000|2025-02-13 20:18:50|6113.54|6113.04|6113.54|6113.04|6113.54|6113.04|6113.29|6112.79|224
1739477940000|2025-02-13 20:19:00|6113.66|6113.16|6113.29|6112.79|6113.79|6113.29|6112.79|6112.29|595
1739477950000|2025-02-13 20:19:10|6113.54|6113.04|6114.04|6113.54|6114.04|6113.54|6113.54|6113.04|553
1739477960000|2025-02-13 20:19:20|6114.29|6113.79|6113.79|6113.29|6114.29|6113.79|6113.54|6113.04|856
1739477970000|2025-02-13 20:19:30|6114.04|6113.54|6114.04|6113.54|6114.29|6113.79|6114.04|6113.54|668
1739477980000|2025-02-13 20:19:40|6114.29|6113.79|6114.29|6113.79|6114.29|6113.79|6114.04|6113.54|360
1739477990000|2025-02-13 20:19:50|6114.04|6113.54|6113.79|6113.29|6114.04|6113.54|6113.79|6113.29|293
1739478000000|2025-02-13 20:20:00|6113.54|6113.04|6114.04|6113.54|6114.04|6113.54|6113.54|6113.04|457
1739478010000|2025-02-13 20:20:10|6113.79|6113.29|6114.04|6113.54|6114.04|6113.54|6113.54|6113.04|413
1739478020000|2025-02-13 20:20:20|6113.79|6113.29|6114.04|6113.54|6114.04|6113.54|6113.79|6113.29|175
1739478030000|2025-02-13 20:20:30|6113.79|6113.29|6113.79|6113.29|6114.16|6113.66|6113.79|6113.29|250
1739478040000|2025-02-13 20:20:40|6113.54|6113.04|6113.54|6113.04|6113.54|6113.04|6113.29|6112.79|312
1739478050000|2025-02-13 20:20:50|6113.29|6112.79|6113.29|6112.79|6113.54|6113.04|6113.29|6112.79|162
1739478060000|2025-02-13 20:21:00|6113.04|6112.54|6112.54|6112.04|6113.04|6112.54|6112.54|6112.04|907
1739478070000|2025-02-13 20:21:10|6112.29|6111.79|6112.54|6112.04|6112.54|6112.04|6112.29|6111.79|441
1739478080000|2025-02-13 20:21:20|6112.79|6112.29|6112.79|6112.29|6112.79|6112.29|6112.79|6112.29|177
1739478090000|2025-02-13 20:21:30|6113.04|6112.54|6112.29|6111.79|6113.04|6112.54|6112.29|6111.79|296
1739478100000|2025-02-13 20:21:40|6112.41|6111.91|6112.29|6111.79|6112.54|6112.04|6112.04|6111.54|412
1739478110000|2025-02-13 20:21:50|6112.04|6111.54|6112.29|6111.79|6112.29|6111.79|6111.54|6111.04|397
1739478120000|2025-02-13 20:22:00|6112.54|6112.04|6112.54|6112.04|6112.54|6112.04|6111.79|6111.29|420
1739478130000|2025-02-13 20:22:10|6112.29|6111.79|6112.04|6111.54|6112.54|6112.04|6112.04|6111.54|205
1739478140000|2025-02-13 20:22:20|6112.29|6111.79|6112.04|6111.54|6112.54|6112.04|6112.04|6111.54|328
1739478150000|2025-02-13 20:22:30|6111.79|6111.29|6112.29|6111.79|6112.29|6111.79|6111.79|6111.29|320
1739478160000|2025-02-13 20:22:40|6112.04|6111.54|6112.29|6111.79|6112.29|6111.79|6111.91|6111.41|369
1739478170000|2025-02-13 20:22:50|6112.04|6111.54|6112.54|6112.04|6112.54|6112.04|6112.04|6111.54|271
1739478180000|2025-02-13 20:23:00|6112.29|6111.79|6112.54|6112.04|6112.54|6112.04|6112.29|6111.79|297
1739478190000|2025-02-13 20:23:10|6112.29|6111.79|6112.29|6111.79|6112.29|6111.79|6112.29|6111.79|219
1739478200000|2025-02-13 20:23:20|6112.54|6112.04|6112.04|6111.54|6112.54|6112.04|6112.04|6111.54|293
1739478210000|2025-02-13 20:23:30|6111.79|6111.29|6112.04|6111.54|6112.04|6111.54|6111.79|6111.29|367
1739478220000|2025-02-13 20:23:40|6111.79|6111.29|6112.04|6111.54|6112.04|6111.54|6111.79|6111.29|110
1739478230000|2025-02-13 20:23:50|6111.79|6111.29|6112.04|6111.54|6112.04|6111.54|6111.79|6111.29|309
1739478240000|2025-02-13 20:24:00|6112.29|6111.79|6112.04|6111.54|6112.29|6111.79|6112.04|6111.54|294
1739478250000|2025-02-13 20:24:10|||||||||298
1739478260000|2025-02-13 20:24:20|6111.79|6111.29|6111.79|6111.29|6111.79|6111.29|6111.79|6111.29|122
1739478270000|2025-02-13 20:24:30|6111.54|6111.04|6111.04|6110.54|6111.54|6111.04|6111.04|6110.54|346
1739478280000|2025-02-13 20:24:40|6110.79|6110.29|6110.79|6110.29|6111.04|6110.54|6110.54|6110.04|515
1739478290000|2025-02-13 20:24:50|6110.54|6110.04|6110.79|6110.29|6110.79|6110.29|6110.54|6110.04|364
1739478300000|2025-02-13 20:25:00|6110.54|6110.04|6110.54|6110.04|6110.79|6110.29|6110.29|6109.79|511
1739478310000|2025-02-13 20:25:10|6110.41|6109.91|6110.29|6109.79|6110.54|6110.04|6110.29|6109.79|206
1739478320000|2025-02-13 20:25:20|6110.04|6109.54|6110.04|6109.54|6110.29|6109.79|6110.04|6109.54|795
1739478330000|2025-02-13 20:25:30|6110.16|6109.66|6110.04|6109.54|6110.29|6109.79|6110.04|6109.54|301
1739478340000|2025-02-13 20:25:40|6110.29|6109.79|6109.79|6109.29|6110.29|6109.79|6109.54|6109.04|553
1739478350000|2025-02-13 20:25:50|6110.04|6109.54|6110.29|6109.79|6110.29|6109.79|6110.04|6109.54|352
1739478360000|2025-02-13 20:26:00|6110.04|6109.54|6110.54|6110.04|6110.54|6110.04|6110.04|6109.54|405
1739478370000|2025-02-13 20:26:10|6110.29|6109.79|6109.54|6109.04|6110.29|6109.79|6109.54|6109.04|199
1739478380000|2025-02-13 20:26:20|6109.04|6108.54|6109.79|6109.29|6109.79|6109.29|6108.79|6108.29|870
1739478390000|2025-02-13 20:26:30|6109.54|6109.04|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|219
1739478400000|2025-02-13 20:26:40|||||||||105
1739478410000|2025-02-13 20:26:50|6110.04|6109.54|6109.79|6109.29|6110.04|6109.54|6109.79|6109.29|339
1739478420000|2025-02-13 20:27:00|6110.04|6109.54|6110.29|6109.79|6110.29|6109.79|6109.79|6109.29|423
1739478430000|2025-02-13 20:27:10|6110.04|6109.54|6110.29|6109.79|6110.54|6110.04|6110.04|6109.54|303
1739478440000|2025-02-13 20:27:20|6110.04|6109.54|6110.29|6109.79|6110.54|6110.04|6110.04|6109.54|457
1739478450000|2025-02-13 20:27:30|6110.54|6110.04|6110.79|6110.29|6110.79|6110.29|6110.29|6109.79|244
1739478460000|2025-02-13 20:27:40|6110.54|6110.04|6110.54|6110.04|6110.79|6110.29|6110.54|6110.04|139
1739478470000|2025-02-13 20:27:50|6110.79|6110.29|6110.79|6110.29|6111.04|6110.54|6110.79|6110.29|237
1739478480000|2025-02-13 20:28:00|6111.04|6110.54|6111.29|6110.79|6111.29|6110.79|6110.79|6110.29|538
1739478490000|2025-02-13 20:28:10|6111.04|6110.54|6111.79|6111.29|6111.79|6111.29|6111.04|6110.54|484
1739478500000|2025-02-13 20:28:20|6111.54|6111.04|6112.04|6111.54|6112.04|6111.54|6111.54|6111.04|476
1739478510000|2025-02-13 20:28:30|6111.79|6111.29|6111.79|6111.29|6111.79|6111.29|6111.54|6111.04|322
1739478520000|2025-02-13 20:28:40|||||||||108
1739478530000|2025-02-13 20:28:50|6111.54|6111.04|6111.54|6111.04|6111.54|6111.04|6111.29|6110.79|328
1739478540000|2025-02-13 20:29:00|6111.29|6110.79|6110.79|6110.29|6111.29|6110.79|6110.79|6110.29|495
1739478550000|2025-02-13 20:29:10|6111.04|6110.54|6111.04|6110.54|6111.29|6110.79|6111.04|6110.54|251
1739478560000|2025-02-13 20:29:20|6111.29|6110.79|6111.54|6111.04|6111.79|6111.29|6111.29|6110.79|317
1739478570000|2025-02-13 20:29:30|6111.79|6111.29|6112.54|6112.04|6112.54|6112.04|6111.79|6111.29|667
1739478580000|2025-02-13 20:29:40|6112.29|6111.79|6112.54|6112.04|6112.54|6112.04|6112.29|6111.79|327
1739478590000|2025-02-13 20:29:50|6112.79|6112.29|6113.04|6112.54|6113.04|6112.54|6112.79|6112.29|430
1739478600000|2025-02-13 20:30:00|6112.79|6112.29|6111.29|6110.79|6112.79|6112.29|6110.54|6110.04|1714
1739478610000|2025-02-13 20:30:10|6111.54|6111.04|6111.54|6111.04|6112.04|6111.54|6111.29|6110.79|335
1739478620000|2025-02-13 20:30:20|6111.29|6110.79|6111.04|6110.54|6111.54|6111.04|6111.04|6110.54|380
1739478630000|2025-02-13 20:30:30|6111.29|6110.79|6111.04|6110.54|6111.29|6110.79|6111.04|6110.54|292
1739478640000|2025-02-13 20:30:40|6111.29|6110.79|6111.29|6110.79|6111.29|6110.79|6111.29|6110.79|76
1739478650000|2025-02-13 20:30:50|6111.04|6110.54|6111.04|6110.54|6111.04|6110.54|6111.04|6110.54|153
1739478660000|2025-02-13 20:31:00|6110.79|6110.29|6110.79|6110.29|6111.04|6110.54|6110.79|6110.29|457
1739478670000|2025-02-13 20:31:10|6110.54|6110.04|6110.29|6109.79|6110.79|6110.29|6110.29|6109.79|375
1739478680000|2025-02-13 20:31:20|6110.04|6109.54|6110.04|6109.54|6110.04|6109.54|6109.79|6109.29|384
1739478690000|2025-02-13 20:31:30|6109.79|6109.29|6110.04|6109.54|6110.04|6109.54|6109.54|6109.04|372
1739478700000|2025-02-13 20:31:40|6110.29|6109.79|6110.79|6110.29|6110.79|6110.29|6110.29|6109.79|443
1739478710000|2025-02-13 20:31:50|6110.54|6110.04|6110.79|6110.29|6111.04|6110.54|6110.54|6110.04|430
1739478720000|2025-02-13 20:32:00|6111.04|6110.54|6111.29|6110.79|6111.29|6110.79|6110.79|6110.29|340
1739478730000|2025-02-13 20:32:10|6111.04|6110.54|6110.79|6110.29|6111.29|6110.79|6110.79|6110.29|398
1739478740000|2025-02-13 20:32:20|6111.04|6110.54|6111.29|6110.79|6111.54|6111.04|6111.04|6110.54|357
1739478750000|2025-02-13 20:32:30|6111.04|6110.54|6111.04|6110.54|6111.29|6110.79|6111.04|6110.54|213
1739478760000|2025-02-13 20:32:40|6111.29|6110.79|6111.29|6110.79|6111.29|6110.79|6111.04|6110.54|191
1739478770000|2025-02-13 20:32:50|||||||||216
1739478780000|2025-02-13 20:33:00|6111.04|6110.54|6111.04|6110.54|6111.04|6110.54|6110.79|6110.29|189
1739478790000|2025-02-13 20:33:10|6111.29|6110.79|6111.04|6110.54|6111.54|6111.04|6111.04|6110.54|243
1739478800000|2025-02-13 20:33:20|6110.79|6110.29|6110.04|6109.54|6111.04|6110.54|6110.04|6109.54|440
1739478810000|2025-02-13 20:33:30|6109.79|6109.29|6109.29|6108.79|6109.79|6109.29|6109.29|6108.79|438
1739478820000|2025-02-13 20:33:40|6109.54|6109.04|6109.54|6109.04|6109.54|6109.04|6109.29|6108.79|384
1739478830000|2025-02-13 20:33:50|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|316
1739478840000|2025-02-13 20:34:00|6110.04|6109.54|6110.04|6109.54|6110.29|6109.79|6110.04|6109.54|345
1739478850000|2025-02-13 20:34:10|6110.29|6109.79|6110.04|6109.54|6110.29|6109.79|6109.54|6109.04|346
1739478860000|2025-02-13 20:34:20|6109.79|6109.29|6109.79|6109.29|6110.04|6109.54|6109.79|6109.29|249
1739478870000|2025-02-13 20:34:30|6110.04|6109.54|6109.79|6109.29|6110.04|6109.54|6109.79|6109.29|239
1739478880000|2025-02-13 20:34:40|6110.04|6109.54|6109.79|6109.29|6110.04|6109.54|6109.79|6109.29|352
1739478890000|2025-02-13 20:34:50|6110.04|6109.54|6110.04|6109.54|6110.04|6109.54|6109.54|6109.04|414
1739478900000|2025-02-13 20:35:00|6109.79|6109.29|6110.29|6109.79|6110.29|6109.79|6109.79|6109.29|375
1739478910000|2025-02-13 20:35:10|6110.04|6109.54|6109.54|6109.04|6110.04|6109.54|6109.54|6109.04|302
1739478920000|2025-02-13 20:35:20|6109.79|6109.29|6110.04|6109.54|6110.04|6109.54|6109.79|6109.29|321
1739478930000|2025-02-13 20:35:30|||||||||283
1739478940000|2025-02-13 20:35:40|||||||||250
1739478950000|2025-02-13 20:35:50|6109.79|6109.29|6109.79|6109.29|6110.04|6109.54|6109.79|6109.29|461
1739478960000|2025-02-13 20:36:00|6110.04|6109.54|6109.79|6109.29|6110.04|6109.54|6109.79|6109.29|357
1739478970000|2025-02-13 20:36:10|6110.04|6109.54|6110.04|6109.54|6110.04|6109.54|6110.04|6109.54|292
1739478980000|2025-02-13 20:36:20|6109.79|6109.29|6109.54|6109.04|6110.04|6109.54|6109.54|6109.04|169
1739478990000|2025-02-13 20:36:30|6109.79|6109.29|6110.04|6109.54|6110.29|6109.79|6109.54|6109.04|545
1739479000000|2025-02-13 20:36:40|||||||||182
1739479010000|2025-02-13 20:36:50|||||||||257
1739479020000|2025-02-13 20:37:00|||||||||277
1739479030000|2025-02-13 20:37:10|6110.29|6109.79|6110.04|6109.54|6110.29|6109.79|6110.04|6109.54|132
1739479040000|2025-02-13 20:37:20|6109.79|6109.29|6110.04|6109.54|6110.04|6109.54|6109.79|6109.29|452
1739479050000|2025-02-13 20:37:30|||||||||174
1739479060000|2025-02-13 20:37:40|6110.29|6109.79|6110.29|6109.79|6110.29|6109.79|6110.04|6109.54|403
1739479070000|2025-02-13 20:37:50|6110.54|6110.04|6111.04|6110.54|6111.04|6110.54|6110.54|6110.04|543
1739479080000|2025-02-13 20:38:00|6111.29|6110.79|6111.29|6110.79|6111.29|6110.79|6111.29|6110.79|225
1739479090000|2025-02-13 20:38:10|6111.54|6111.04|6111.79|6111.29|6112.29|6111.79|6111.54|6111.04|756
1739479100000|2025-02-13 20:38:20|||||||||110
1739479110000|2025-02-13 20:38:30|6112.04|6111.54|6112.29|6111.79|6112.29|6111.79|6112.04|6111.54|411
1739479120000|2025-02-13 20:38:40|6112.04|6111.54|6112.04|6111.54|6112.04|6111.54|6111.79|6111.29|336
1739479130000|2025-02-13 20:38:50|6111.79|6111.29|6111.79|6111.29|6111.79|6111.29|6111.79|6111.29|114
1739479140000|2025-02-13 20:39:00|6112.04|6111.54|6112.29|6111.79|6112.29|6111.79|6112.04|6111.54|427
1739479150000|2025-02-13 20:39:10|6112.04|6111.54|6112.29|6111.79|6112.29|6111.79|6112.04|6111.54|236
1739479160000|2025-02-13 20:39:20|6112.04|6111.54|6112.29|6111.79|6112.29|6111.79|6112.04|6111.54|236
1739479170000|2025-02-13 20:39:30|6112.04|6111.54|6112.29|6111.79|6112.29|6111.79|6112.04|6111.54|261
1739479180000|2025-02-13 20:39:40|6112.04|6111.54|6112.04|6111.54|6112.04|6111.54|6111.54|6111.04|377
1739479190000|2025-02-13 20:39:50|||||||||178
1739479200000|2025-02-13 20:40:00|6112.29|6111.79|6112.04|6111.54|6112.29|6111.79|6112.04|6111.54|220
1739479210000|2025-02-13 20:40:10|6111.79|6111.29|6112.04|6111.54|6112.04|6111.54|6111.79|6111.29|281
1739479220000|2025-02-13 20:40:20|6111.79|6111.29|6111.79|6111.29|6112.04|6111.54|6111.79|6111.29|249
1739479230000|2025-02-13 20:40:30|||||||||143
1739479240000|2025-02-13 20:40:40|6111.54|6111.04|6111.79|6111.29|6112.04|6111.54|6111.54|6111.04|350
1739479250000|2025-02-13 20:40:50|6111.54|6111.04|6111.54|6111.04|6111.54|6111.04|6111.29|6110.79|177
1739479260000|2025-02-13 20:41:00|6111.79|6111.29|6111.54|6111.04|6111.79|6111.29|6111.54|6111.04|141
1739479270000|2025-02-13 20:41:10|6111.29|6110.79|6111.29|6110.79|6111.29|6110.79|6111.29|6110.79|239
1739479280000|2025-02-13 20:41:20|6111.54|6111.04|6111.29|6110.79|6111.54|6111.04|6111.29|6110.79|221
1739479290000|2025-02-13 20:41:30|6111.54|6111.04|6111.29|6110.79|6111.54|6111.04|6111.29|6110.79|280
1739479300000|2025-02-13 20:41:40|6111.04|6110.54|6110.79|6110.29|6111.04|6110.54|6110.79|6110.29|413
1739479310000|2025-02-13 20:41:50|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|351
1739479320000|2025-02-13 20:42:00|6110.79|6110.29|6111.04|6110.54|6111.04|6110.54|6110.79|6110.29|409
1739479330000|2025-02-13 20:42:10|6111.29|6110.79|6111.04|6110.54|6111.29|6110.79|6111.04|6110.54|220
1739479340000|2025-02-13 20:42:20|6110.91|6110.41|6110.79|6110.29|6111.04|6110.54|6110.79|6110.29|292
1739479350000|2025-02-13 20:42:30|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|488
1739479360000|2025-02-13 20:42:40|6110.29|6109.79|6110.04|6109.54|6110.29|6109.79|6109.79|6109.29|667
1739479370000|2025-02-13 20:42:50|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|186
1739479380000|2025-02-13 20:43:00|6110.04|6109.54|6109.29|6108.79|6110.04|6109.54|6109.29|6108.79|555
1739479390000|2025-02-13 20:43:10|6109.54|6109.04|6109.54|6109.04|6109.79|6109.29|6109.54|6109.04|357
1739479400000|2025-02-13 20:43:20|6109.79|6109.29|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|208
1739479410000|2025-02-13 20:43:30|6109.54|6109.04|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|297
1739479420000|2025-02-13 20:43:40|6109.54|6109.04|6109.04|6108.54|6109.54|6109.04|6109.04|6108.54|326
1739479430000|2025-02-13 20:43:50|6108.79|6108.29|6108.54|6108.04|6108.79|6108.29|6108.54|6108.04|672
1739479440000|2025-02-13 20:44:00|6108.79|6108.29|6109.29|6108.79|6109.29|6108.79|6108.79|6108.29|355
1739479450000|2025-02-13 20:44:10|6109.16|6108.66|6108.79|6108.29|6109.29|6108.79|6108.79|6108.29|383
1739479460000|2025-02-13 20:44:20|6109.04|6108.54|6108.79|6108.29|6109.04|6108.54|6108.54|6108.04|741
1739479470000|2025-02-13 20:44:30|6108.54|6108.04|6108.79|6108.29|6109.04|6108.54|6108.54|6108.04|582
1739479480000|2025-02-13 20:44:40|6109.04|6108.54|6109.04|6108.54|6109.29|6108.79|6109.04|6108.54|532
1739479490000|2025-02-13 20:44:50|6108.79|6108.29|6108.54|6108.04|6108.79|6108.29|6108.54|6108.04|303
1739479500000|2025-02-13 20:45:00|6108.29|6107.79|6109.04|6108.54|6109.04|6108.54|6108.29|6107.79|701
1739479510000|2025-02-13 20:45:10|6108.79|6108.29|6108.29|6107.79|6108.79|6108.29|6108.29|6107.79|632
1739479520000|2025-02-13 20:45:20|6108.54|6108.04|6108.54|6108.04|6108.54|6108.04|6108.29|6107.79|370
1739479530000|2025-02-13 20:45:30|6108.79|6108.29|6109.04|6108.54|6109.04|6108.54|6108.79|6108.29|285
1739479540000|2025-02-13 20:45:40|6109.29|6108.79|6109.54|6109.04|6109.54|6109.04|6109.29|6108.79|466
1739479550000|2025-02-13 20:45:50|6109.79|6109.29|6109.79|6109.29|6110.04|6109.54|6109.66|6109.16|506
1739479560000|2025-02-13 20:46:00|6109.54|6109.04|6109.79|6109.29|6109.79|6109.29|6109.29|6108.79|804
1739479570000|2025-02-13 20:46:10|6110.29|6109.79|6109.29|6108.79|6110.29|6109.79|6109.29|6108.79|945
1739479580000|2025-02-13 20:46:20|6109.04|6108.54|6109.29|6108.79|6109.79|6109.29|6109.04|6108.54|604
1739479590000|2025-02-13 20:46:30|6109.04|6108.54|6109.04|6108.54|6109.04|6108.54|6109.04|6108.54|431
1739479600000|2025-02-13 20:46:40|6109.29|6108.79|6109.29|6108.79|6109.29|6108.79|6109.29|6108.79|253
1739479610000|2025-02-13 20:46:50|6109.54|6109.04|6109.54|6109.04|6109.54|6109.04|6109.54|6109.04|363
1739479620000|2025-02-13 20:47:00|6109.29|6108.79|6109.29|6108.79|6109.29|6108.79|6109.04|6108.54|418
1739479630000|2025-02-13 20:47:10|6109.54|6109.04|6109.54|6109.04|6109.54|6109.04|6109.29|6108.79|301
1739479640000|2025-02-13 20:47:20|6109.79|6109.29|6109.29|6108.79|6109.79|6109.29|6109.29|6108.79|406
1739479650000|2025-02-13 20:47:30|6109.54|6109.04|6109.29|6108.79|6109.54|6109.04|6109.04|6108.54|453
1739479660000|2025-02-13 20:47:40|6109.04|6108.54|6109.54|6109.04|6109.54|6109.04|6109.04|6108.54|308
1739479670000|2025-02-13 20:47:50|6109.29|6108.79|6109.29|6108.79|6109.29|6108.79|6109.29|6108.79|78
1739479680000|2025-02-13 20:48:00|6109.54|6109.04|6109.79|6109.29|6109.79|6109.29|6109.54|6109.04|262
1739479690000|2025-02-13 20:48:10|6110.04|6109.54|6110.29|6109.79|6110.29|6109.79|6110.04|6109.54|536
1739479700000|2025-02-13 20:48:20|6110.54|6110.04|6110.79|6110.29|6111.04|6110.54|6110.54|6110.04|464
1739479710000|2025-02-13 20:48:30|6111.04|6110.54|6111.29|6110.79|6111.29|6110.79|6110.79|6110.29|416
1739479720000|2025-02-13 20:48:40|6111.54|6111.04|6111.54|6111.04|6111.54|6111.04|6111.54|6111.04|228
1739479730000|2025-02-13 20:48:50|6111.29|6110.79|6111.54|6111.04|6111.79|6111.29|6111.29|6110.79|324
1739479740000|2025-02-13 20:49:00|6111.79|6111.29|6111.79|6111.29|6111.79|6111.29|6111.79|6111.29|412
1739479750000|2025-02-13 20:49:10|6111.54|6111.04|6111.29|6110.79|6111.79|6111.29|6111.29|6110.79|601
1739479760000|2025-02-13 20:49:20|6111.54|6111.04|6111.54|6111.04|6111.54|6111.04|6111.29|6110.79|501
1739479770000|2025-02-13 20:49:30|6111.29|6110.79|6111.54|6111.04|6111.54|6111.04|6111.29|6110.79|454
1739479780000|2025-02-13 20:49:40|6111.29|6110.79|6111.79|6111.29|6111.79|6111.29|6111.29|6110.79|455
1739479790000|2025-02-13 20:49:50|6111.54|6111.04|6111.04|6110.54|6111.54|6111.04|6111.04|6110.54|474
1739479800000|2025-02-13 20:50:00|6111.29|6110.79|6111.54|6111.04|6112.29|6111.79|6110.79|6110.29|1967
1739479810000|2025-02-13 20:50:10|6111.29|6110.79|6110.54|6110.04|6111.54|6111.04|6110.54|6110.04|734
1739479820000|2025-02-13 20:50:20|6110.29|6109.79|6110.29|6109.79|6110.54|6110.04|6110.04|6109.54|542
1739479830000|2025-02-13 20:50:30|6110.54|6110.04|6110.54|6110.04|6110.79|6110.29|6110.54|6110.04|326
1739479840000|2025-02-13 20:50:40|6110.79|6110.29|6110.79|6110.29|6110.79|6110.29|6110.79|6110.29|369
1739479850000|2025-02-13 20:50:50|6110.54|6110.04|6110.29|6109.79|6111.04|6110.54|6110.29|6109.79|377
1739479860000|2025-02-13 20:51:00|6109.79|6109.29|6110.04|6109.54|6110.04|6109.54|6109.79|6109.29|779
1739479870000|2025-02-13 20:51:10|6109.79|6109.29|6109.54|6109.04|6110.04|6109.54|6109.54|6109.04|469
1739479880000|2025-02-13 20:51:20|6109.29|6108.79|6109.54|6109.04|6109.54|6109.04|6109.29|6108.79|624
1739479890000|2025-02-13 20:51:30|6109.29|6108.79|6109.04|6108.54|6109.54|6109.04|6109.04|6108.54|494
1739479900000|2025-02-13 20:51:40|6109.29|6108.79|6109.29|6108.79|6109.54|6109.04|6109.04|6108.54|531
1739479910000|2025-02-13 20:51:50|6109.54|6109.04|6110.29|6109.79|6110.29|6109.79|6109.54|6109.04|404
1739479920000|2025-02-13 20:52:00|6110.54|6110.04|6110.54|6110.04|6110.54|6110.04|6110.29|6109.79|332
1739479930000|2025-02-13 20:52:10|6110.79|6110.29|6110.29|6109.79|6110.79|6110.29|6110.29|6109.79|400
1739479940000|2025-02-13 20:52:20|6110.04|6109.54|6110.54|6110.04|6110.54|6110.04|6110.04|6109.54|365
1739479950000|2025-02-13 20:52:30|6110.29|6109.79|6110.54|6110.04|6110.79|6110.29|6110.29|6109.79|544
1739479960000|2025-02-13 20:52:40|6110.29|6109.79|6110.29|6109.79|6110.54|6110.04|6110.04|6109.54|388
1739479970000|2025-02-13 20:52:50|6110.04|6109.54|6110.54|6110.04|6110.54|6110.04|6110.04|6109.54|480
1739479980000|2025-02-13 20:53:00|6110.79|6110.29|6110.54|6110.04|6111.04|6110.54|6110.54|6110.04|529
1739479990000|2025-02-13 20:53:10|6110.29|6109.79|6110.79|6110.29|6110.79|6110.29|6110.29|6109.79|385
1739480000000|2025-02-13 20:53:20|6111.04|6110.54|6111.29|6110.79|6111.29|6110.79|6110.79|6110.29|510
1739480010000|2025-02-13 20:53:30|6111.04|6110.54|6111.29|6110.79|6111.29|6110.79|6111.04|6110.54|633
1739480020000|2025-02-13 20:53:40|6110.54|6110.04|6110.54|6110.04|6110.79|6110.29|6110.29|6109.79|825
1739480030000|2025-02-13 20:53:50|6110.79|6110.29|6110.79|6110.29|6110.79|6110.29|6110.29|6109.79|331
1739480040000|2025-02-13 20:54:00|6110.54|6110.04|6110.54|6110.04|6111.29|6110.79|6110.29|6109.79|1937
1739480050000|2025-02-13 20:54:10|6110.79|6110.29|6110.79|6110.29|6111.29|6110.79|6110.79|6110.29|1784
1739480060000|2025-02-13 20:54:20|6111.04|6110.54|6111.04|6110.54|6111.04|6110.54|6111.04|6110.54|579
1739480070000|2025-02-13 20:54:30|6111.29|6110.79|6111.29|6110.79|6111.29|6110.79|6110.79|6110.29|1504
1739480080000|2025-02-13 20:54:40|6112.54|6112.04|6112.54|6112.04|6112.79|6112.29|6112.04|6111.54|3820
1739480090000|2025-02-13 20:54:50|6111.29|6110.79|6111.29|6110.79|6112.04|6111.54|6111.29|6110.79|1179
1739480100000|2025-02-13 20:55:00|6111.54|6111.04|6111.79|6111.29|6112.79|6112.29|6109.79|6109.29|6391
1739480110000|2025-02-13 20:55:10|6111.54|6111.04|6111.54|6111.04|6111.79|6111.29|6111.54|6111.04|1208
1739480120000|2025-02-13 20:55:20|6111.79|6111.29|6112.29|6111.79|6112.29|6111.79|6111.79|6111.29|1065
1739480130000|2025-02-13 20:55:30|6112.54|6112.04|6113.04|6112.54|6113.04|6112.54|6112.29|6111.79|916
1739480140000|2025-02-13 20:55:40|6113.29|6112.79|6113.29|6112.79|6113.54|6113.04|6113.04|6112.54|1692
1739480150000|2025-02-13 20:55:50|6113.54|6113.04|6113.29|6112.79|6113.79|6113.29|6113.29|6112.79|883
1739480160000|2025-02-13 20:56:00|6113.04|6112.54|6113.66|6113.16|6113.79|6113.29|6113.04|6112.54|1928
1739480170000|2025-02-13 20:56:10|6113.54|6113.04|6113.54|6113.04|6113.79|6113.29|6113.29|6112.79|668
1739480180000|2025-02-13 20:56:20|6113.79|6113.29|6113.79|6113.29|6114.04|6113.54|6113.54|6113.04|1162
1739480190000|2025-02-13 20:56:30|6113.54|6113.04|6114.04|6113.54|6114.04|6113.54|6113.54|6113.04|933
1739480200000|2025-02-13 20:56:40|6113.79|6113.29|6114.29|6113.79|6114.79|6114.29|6113.79|6113.29|1758
1739480210000|2025-02-13 20:56:50|6114.04|6113.54|6113.79|6113.29|6114.04|6113.54|6113.54|6113.04|1297
1739480220000|2025-02-13 20:57:00|6114.04|6113.54|6114.04|6113.54|6114.04|6113.54|6113.79|6113.29|1041
1739480230000|2025-02-13 20:57:10|6114.29|6113.79|6114.29|6113.79|6114.79|6114.29|6114.29|6113.79|1379
1739480240000|2025-02-13 20:57:20|6114.54|6114.04|6114.79|6114.29|6114.79|6114.29|6114.54|6114.04|791
1739480250000|2025-02-13 20:57:30|6115.29|6114.79|6114.79|6114.29|6115.29|6114.79|6114.54|6114.04|1537
1739480260000|2025-02-13 20:57:40|6114.54|6114.04|6115.29|6114.79|6115.29|6114.79|6114.54|6114.04|854
1739480270000|2025-02-13 20:57:50|6115.04|6114.54|6115.29|6114.79|6115.29|6114.79|6114.66|6114.16|1233
1739480280000|2025-02-13 20:58:00|6115.04|6114.54|6116.04|6115.54|6116.04|6115.54|6115.04|6114.54|2559
1739480290000|2025-02-13 20:58:10|6116.29|6115.79|6115.79|6115.29|6116.54|6116.04|6115.79|6115.29|2348
1739480300000|2025-02-13 20:58:20|6116.04|6115.54|6115.79|6115.29|6116.29|6115.79|6115.29|6114.79|2415
1739480310000|2025-02-13 20:58:30|6115.54|6115.04|6116.54|6116.04|6116.54|6116.04|6115.54|6115.04|1892
1739480320000|2025-02-13 20:58:40|6116.29|6115.79|6116.29|6115.79|6116.54|6116.04|6116.04|6115.54|1368
1739480330000|2025-02-13 20:58:50|6116.04|6115.54|6115.79|6115.29|6116.29|6115.79|6115.54|6115.04|2225
1739480340000|2025-02-13 20:59:00|6116.04|6115.54|6116.04|6115.54|6116.29|6115.79|6115.54|6115.04|4015
1739480350000|2025-02-13 20:59:10|6116.29|6115.79|6116.29|6115.79|6116.79|6116.29|6116.29|6115.79|2828
1739480360000|2025-02-13 20:59:20|6116.54|6116.04|6116.04|6115.54|6116.79|6116.29|6116.04|6115.54|2431
1739480370000|2025-02-13 20:59:30|6115.79|6115.29|6115.29|6114.79|6116.04|6115.54|6115.04|6114.54|4096
1739480380000|2025-02-13 20:59:40|6115.04|6114.54|6113.79|6113.29|6115.54|6115.04|6113.79|6113.29|6648
1739480390000|2025-02-13 20:59:50|6113.54|6113.04|6114.29|6113.79|6114.79|6114.29|6113.04|6112.54|27188
1739480400000|2025-02-13 21:00:00|6112.86|6112.36|6112.46|6111.76|6113.46|6112.76|6111.71|6111.01|11350
1739480410000|2025-02-13 21:00:10|6111.96|6111.26|6111.96|6111.26|6112.21|6111.51|6111.96|6111.26|2670
1739480420000|2025-02-13 21:00:20|6112.21|6111.51|6111.71|6111.01|6112.21|6111.51|6111.71|6111.01|1256
1739480430000|2025-02-13 21:00:30|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|6111.71|6111.01|1145
1739480440000|2025-02-13 21:00:40|6111.71|6111.01|6110.46|6109.76|6111.96|6111.26|6110.21|6109.51|1952
1739480450000|2025-02-13 21:00:50|6110.21|6109.51|6110.46|6109.76|6110.71|6110.01|6110.21|6109.51|875
1739480460000|2025-02-13 21:01:00|6110.96|6110.26|6110.08|6109.38|6110.96|6110.26|6110.08|6109.38|1009
1739480470000|2025-02-13 21:01:10|6110.21|6109.51|6109.46|6108.76|6110.21|6109.51|6109.46|6108.76|679
1739480480000|2025-02-13 21:01:20|6109.21|6108.51|6109.21|6108.51|6109.21|6108.51|6108.96|6108.26|880
1739480490000|2025-02-13 21:01:30|6109.46|6108.76|6109.71|6109.01|6109.71|6109.01|6109.46|6108.76|504
1739480500000|2025-02-13 21:01:40|6109.96|6109.26|6110.21|6109.51|6110.46|6109.76|6109.96|6109.26|612
1739480510000|2025-02-13 21:01:50|6109.96|6109.26|6110.21|6109.51|6110.21|6109.51|6109.71|6109.01|424
1739480520000|2025-02-13 21:02:00|6109.96|6109.26|6109.96|6109.26|6110.21|6109.51|6109.96|6109.26|269
1739480530000|2025-02-13 21:02:10|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|316
1739480540000|2025-02-13 21:02:20|6110.46|6109.76|6109.96|6109.26|6110.46|6109.76|6109.96|6109.26|388
1739480550000|2025-02-13 21:02:30|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6109.96|6109.26|217
1739480560000|2025-02-13 21:02:40|6109.96|6109.26|6110.21|6109.51|6110.21|6109.51|6109.96|6109.26|227
1739480570000|2025-02-13 21:02:50|6109.96|6109.26|6110.21|6109.51|6110.21|6109.51|6109.96|6109.26|149
1739480580000|2025-02-13 21:03:00|6110.46|6109.76|6110.21|6109.51|6110.46|6109.76|6110.21|6109.51|502
1739480590000|2025-02-13 21:03:10|6109.96|6109.26|6109.96|6109.26|6110.21|6109.51|6109.96|6109.26|397
1739480600000|2025-02-13 21:03:20|6110.21|6109.51|6109.71|6109.01|6110.21|6109.51|6109.71|6109.01|434
1739480610000|2025-02-13 21:03:30|6109.96|6109.26|6110.21|6109.51|6110.21|6109.51|6109.71|6109.01|318
1739480620000|2025-02-13 21:03:40|6109.96|6109.26|6110.21|6109.51|6110.21|6109.51|6109.71|6109.01|638
1739480630000|2025-02-13 21:03:50|6109.96|6109.26|6109.96|6109.26|6110.21|6109.51|6109.96|6109.26|188
1739480640000|2025-02-13 21:04:00|6110.21|6109.51|6109.96|6109.26|6110.21|6109.51|6109.96|6109.26|378
1739480650000|2025-02-13 21:04:10|6109.71|6109.01|6109.96|6109.26|6109.96|6109.26|6109.71|6109.01|542
1739480660000|2025-02-13 21:04:20|6109.71|6109.01|6109.46|6108.76|6109.96|6109.26|6109.46|6108.76|165
1739480670000|2025-02-13 21:04:30|6109.21|6108.51|6108.96|6108.26|6109.21|6108.51|6108.96|6108.26|247
1739480680000|2025-02-13 21:04:40|6109.21|6108.51|6108.96|6108.26|6109.21|6108.51|6108.96|6108.26|438
1739480690000|2025-02-13 21:04:50|||||||||92
1739480700000|2025-02-13 21:05:00|6109.21|6108.51|6109.46|6108.76|6109.46|6108.76|6109.21|6108.51|497
1739480710000|2025-02-13 21:05:10|6109.21|6108.51|6108.96|6108.26|6109.21|6108.51|6108.71|6108.01|535
1739480720000|2025-02-13 21:05:20|6108.71|6108.01|6108.71|6108.01|6108.71|6108.01|6108.46|6107.76|354
1739480730000|2025-02-13 21:05:30|6108.96|6108.26|6108.96|6108.26|6108.96|6108.26|6108.96|6108.26|149
1739480740000|2025-02-13 21:05:40|6109.21|6108.51|6109.96|6109.26|6109.96|6109.26|6109.21|6108.51|369
1739480750000|2025-02-13 21:05:50|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|58
1739480760000|2025-02-13 21:06:00|||||||||188
1739480770000|2025-02-13 21:06:10|6109.46|6108.76|6109.71|6109.01|6109.71|6109.01|6109.46|6108.76|242
1739480780000|2025-02-13 21:06:20|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|68
1739480790000|2025-02-13 21:06:30|6109.71|6109.01|6110.21|6109.51|6110.21|6109.51|6109.71|6109.01|325
1739480800000|2025-02-13 21:06:40|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|548
1739480810000|2025-02-13 21:06:50|6109.71|6109.01|6109.46|6108.76|6109.71|6109.01|6109.21|6108.51|265
1739480820000|2025-02-13 21:07:00|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|6109.46|6108.76|997
1739480830000|2025-02-13 21:07:10|||||||||38
1739480840000|2025-02-13 21:07:20|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6109.96|6109.26|420
1739480850000|2025-02-13 21:07:30|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|346
1739480860000|2025-02-13 21:07:40|||||||||299
1739480870000|2025-02-13 21:07:50|6110.71|6110.01|6111.21|6110.51|6111.21|6110.51|6110.71|6110.01|500
1739480880000|2025-02-13 21:08:00|6111.46|6110.76|6111.21|6110.51|6111.46|6110.76|6111.21|6110.51|829
1739480890000|2025-02-13 21:08:10|6111.71|6111.01|6112.21|6111.51|6112.21|6111.51|6111.71|6111.01|540
1739480900000|2025-02-13 21:08:20|6111.96|6111.26|6111.96|6111.26|6112.21|6111.51|6111.96|6111.26|400
1739480910000|2025-02-13 21:08:30|6112.21|6111.51|6112.46|6111.76|6112.46|6111.76|6111.96|6111.26|656
1739480920000|2025-02-13 21:08:40|6112.71|6112.01|6112.96|6112.26|6113.21|6112.51|6112.71|6112.01|396
1739480930000|2025-02-13 21:08:50|6113.21|6112.51|6112.46|6111.76|6113.21|6112.51|6112.46|6111.76|816
1739480940000|2025-02-13 21:09:00|6112.71|6112.01|6113.46|6112.76|6113.46|6112.76|6112.71|6112.01|420
1739480950000|2025-02-13 21:09:10|6113.21|6112.51|6113.21|6112.51|6113.21|6112.51|6113.21|6112.51|164
1739480960000|2025-02-13 21:09:20|6113.46|6112.76|6113.21|6112.51|6113.46|6112.76|6113.21|6112.51|601
1739480970000|2025-02-13 21:09:30|6112.96|6112.26|6112.96|6112.26|6113.46|6112.76|6112.96|6112.26|812
1739480980000|2025-02-13 21:09:40|||||||||124
1739480990000|2025-02-13 21:09:50|6112.71|6112.01|6112.46|6111.76|6112.96|6112.26|6112.46|6111.76|239
1739481000000|2025-02-13 21:10:00|6112.21|6111.51|6111.96|6111.26|6112.21|6111.51|6111.96|6111.26|392
1739481010000|2025-02-13 21:10:10|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|6111.96|6111.26|91
1739481020000|2025-02-13 21:10:20|6111.96|6111.26|6112.21|6111.51|6112.21|6111.51|6111.96|6111.26|73
1739481030000|2025-02-13 21:10:30|||||||||58
1739481040000|2025-02-13 21:10:40|6112.46|6111.76|6112.21|6111.51|6112.46|6111.76|6112.21|6111.51|224
1739481050000|2025-02-13 21:10:50|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|65
1739481060000|2025-02-13 21:11:00|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|183
1739481070000|2025-02-13 21:11:10|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|6111.71|6111.01|129
1739481080000|2025-02-13 21:11:20|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|29
1739481090000|2025-02-13 21:11:30|6111.46|6110.76|6111.71|6111.01|6111.71|6111.01|6111.46|6110.76|223
1739481110000|2025-02-13 21:11:50|6111.46|6110.76|6111.21|6110.51|6111.46|6110.76|6111.21|6110.51|194
1739481120000|2025-02-13 21:12:00|6110.96|6110.26|6110.71|6110.01|6110.96|6110.26|6110.71|6110.01|178
1739481130000|2025-02-13 21:12:10|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|307
1739481140000|2025-02-13 21:12:20|||||||||23
1739481150000|2025-02-13 21:12:30|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|195
1739481160000|2025-02-13 21:12:40|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|20
1739481170000|2025-02-13 21:12:50|||||||||122
1739481180000|2025-02-13 21:13:00|||||||||26
1739481190000|2025-02-13 21:13:10|||||||||7
1739481200000|2025-02-13 21:13:20|||||||||14
1739481210000|2025-02-13 21:13:30|6110.21|6109.51|6110.46|6109.76|6110.46|6109.76|6110.21|6109.51|271
1739481220000|2025-02-13 21:13:40|6110.21|6109.51|6110.46|6109.76|6110.46|6109.76|6110.21|6109.51|98
1739481230000|2025-02-13 21:13:50|||||||||45
1739481240000|2025-02-13 21:14:00|6110.71|6110.01|6110.46|6109.76|6110.71|6110.01|6110.46|6109.76|199
1739481250000|2025-02-13 21:14:10|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|82
1739481260000|2025-02-13 21:14:20|6110.46|6109.76|6110.46|6109.76|6110.71|6110.01|6110.46|6109.76|61
1739481270000|2025-02-13 21:14:30|6110.71|6110.01|6110.58|6109.88|6110.71|6110.01|6110.58|6109.88|285
1739481280000|2025-02-13 21:14:40|6110.71|6110.01|6110.46|6109.76|6110.71|6110.01|6110.46|6109.76|101
1739481290000|2025-02-13 21:14:50|6110.21|6109.51|6110.46|6109.76|6110.46|6109.76|6110.21|6109.51|286
1739481300000|2025-02-13 21:15:00|6110.71|6110.01|6110.21|6109.51|6110.71|6110.01|6110.21|6109.51|173
1739481310000|2025-02-13 21:15:10|||||||||9
1739481320000|2025-02-13 21:15:20|||||||||37
1739481330000|2025-02-13 21:15:30|||||||||268
1739481340000|2025-02-13 21:15:40|6109.96|6109.26|6110.21|6109.51|6110.21|6109.51|6109.96|6109.26|120
1739481350000|2025-02-13 21:15:50|||||||||103
1739481360000|2025-02-13 21:16:00|6110.08|6109.38|6109.96|6109.26|6110.08|6109.38|6109.96|6109.26|28
1739481370000|2025-02-13 21:16:10|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|132
1739481380000|2025-02-13 21:16:20|||||||||57
1739481390000|2025-02-13 21:16:30|6110.46|6109.76|6110.21|6109.51|6110.46|6109.76|6110.21|6109.51|97
1739481400000|2025-02-13 21:16:40|||||||||19
1739481420000|2025-02-13 21:17:00|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|44
1739481430000|2025-02-13 21:17:10|||||||||17
1739481440000|2025-02-13 21:17:20|6110.96|6110.26|6110.71|6110.01|6110.96|6110.26|6110.71|6110.01|157
1739481450000|2025-02-13 21:17:30|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|40
1739481460000|2025-02-13 21:17:40|||||||||11
1739481470000|2025-02-13 21:17:50|||||||||3
1739481480000|2025-02-13 21:18:00|||||||||88
1739481490000|2025-02-13 21:18:10|6110.71|6110.01|6110.46|6109.76|6110.71|6110.01|6110.46|6109.76|36
1739481500000|2025-02-13 21:18:20|6110.71|6110.01|6110.96|6110.26|6110.96|6110.26|6110.71|6110.01|64
1739481510000|2025-02-13 21:18:30|6111.21|6110.51|6111.46|6110.76|6111.46|6110.76|6111.21|6110.51|96
1739481520000|2025-02-13 21:18:40|||||||||85
1739481530000|2025-02-13 21:18:50|6111.21|6110.51|6110.71|6110.01|6111.21|6110.51|6110.71|6110.01|150
1739481540000|2025-02-13 21:19:00|6110.46|6109.76|6110.21|6109.51|6110.46|6109.76|6110.21|6109.51|60
1739481550000|2025-02-13 21:19:10|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|179
1739481570000|2025-02-13 21:19:30|||||||||46
1739481580000|2025-02-13 21:19:40|6110.21|6109.51|6109.96|6109.26|6110.21|6109.51|6109.71|6109.01|161
1739481590000|2025-02-13 21:19:50|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|44
1739481600000|2025-02-13 21:20:00|6109.46|6108.76|6109.21|6108.51|6109.46|6108.76|6109.21|6108.51|255
1739481610000|2025-02-13 21:20:10|6109.08|6108.38|6109.21|6108.51|6109.21|6108.51|6109.08|6108.38|260
1739481620000|2025-02-13 21:20:20|6109.46|6108.76|6108.96|6108.26|6109.46|6108.76|6108.96|6108.26|149
1739481630000|2025-02-13 21:20:30|6108.71|6108.01|6108.71|6108.01|6109.21|6108.51|6108.71|6108.01|248
1739481640000|2025-02-13 21:20:40|6108.96|6108.26|6108.96|6108.26|6108.96|6108.26|6108.71|6108.01|263
1739481650000|2025-02-13 21:20:50|||||||||71
1739481660000|2025-02-13 21:21:00|6108.71|6108.01|6108.96|6108.26|6108.96|6108.26|6108.71|6108.01|134
1739481670000|2025-02-13 21:21:10|6109.08|6108.38|6109.21|6108.51|6109.21|6108.51|6109.08|6108.38|38
1739481680000|2025-02-13 21:21:20|6109.46|6108.76|6109.21|6108.51|6109.46|6108.76|6109.21|6108.51|66
1739481690000|2025-02-13 21:21:30|6109.46|6108.76|6109.46|6108.76|6109.46|6108.76|6109.46|6108.76|66
1739481700000|2025-02-13 21:21:40|||||||||58
1739481710000|2025-02-13 21:21:50|||||||||27
1739481720000|2025-02-13 21:22:00|||||||||1
1739481730000|2025-02-13 21:22:10|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|85
1739481740000|2025-02-13 21:22:20|||||||||17
1739481750000|2025-02-13 21:22:30|6109.46|6108.76|6109.71|6109.01|6109.96|6109.26|6109.46|6108.76|125
1739481760000|2025-02-13 21:22:40|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.83|6109.13|80
1739481770000|2025-02-13 21:22:50|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|30
1739481780000|2025-02-13 21:23:00|||||||||15
1739481790000|2025-02-13 21:23:10|||||||||69
1739481800000|2025-02-13 21:23:20|6109.46|6108.76|6109.46|6108.76|6109.46|6108.76|6109.46|6108.76|39
1739481810000|2025-02-13 21:23:30|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|47
1739481820000|2025-02-13 21:23:40|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.71|6109.01|126
1739481830000|2025-02-13 21:23:50|||||||||3
1739481840000|2025-02-13 21:24:00|6110.21|6109.51|6109.96|6109.26|6110.21|6109.51|6109.96|6109.26|90
1739481850000|2025-02-13 21:24:10|||||||||2
1739481860000|2025-02-13 21:24:20|||||||||28
1739481870000|2025-02-13 21:24:30|6109.71|6109.01|6109.71|6109.01|6109.96|6109.26|6109.71|6109.01|68
1739481880000|2025-02-13 21:24:40|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|10
1739481890000|2025-02-13 21:24:50|||||||||6
1739481900000|2025-02-13 21:25:00|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|68
1739481910000|2025-02-13 21:25:10|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|47
1739481920000|2025-02-13 21:25:20|||||||||23
1739481930000|2025-02-13 21:25:30|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|21
1739481940000|2025-02-13 21:25:40|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|101
1739481950000|2025-02-13 21:25:50|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|20
1739481960000|2025-02-13 21:26:00|||||||||12
1739481970000|2025-02-13 21:26:10|||||||||1
1739481980000|2025-02-13 21:26:20|||||||||24
1739481990000|2025-02-13 21:26:30|||||||||4
1739482000000|2025-02-13 21:26:40|6110.46|6109.76|6110.71|6110.01|6110.71|6110.01|6110.46|6109.76|304
1739482010000|2025-02-13 21:26:50|||||||||24
1739482020000|2025-02-13 21:27:00|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|55
1739482030000|2025-02-13 21:27:10|6110.71|6110.01|6110.96|6110.26|6110.96|6110.26|6110.71|6110.01|207
1739482040000|2025-02-13 21:27:20|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|23
1739482050000|2025-02-13 21:27:30|||||||||4
1739482060000|2025-02-13 21:27:40|||||||||7
1739482070000|2025-02-13 21:27:50|||||||||22
1739482080000|2025-02-13 21:28:00|||||||||35
1739482090000|2025-02-13 21:28:10|||||||||27
1739482100000|2025-02-13 21:28:20|6110.46|6109.76|6110.46|6109.76|6110.71|6110.01|6110.46|6109.76|198
1739482110000|2025-02-13 21:28:30|||||||||11
1739482120000|2025-02-13 21:28:40|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|15
1739482130000|2025-02-13 21:28:50|||||||||26
1739482140000|2025-02-13 21:29:00|||||||||4
1739482150000|2025-02-13 21:29:10|||||||||70
1739482160000|2025-02-13 21:29:20|||||||||61
1739482170000|2025-02-13 21:29:30|||||||||3
1739482180000|2025-02-13 21:29:40|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|44
1739482190000|2025-02-13 21:29:50|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|17
1739482200000|2025-02-13 21:30:00|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|59
1739482210000|2025-02-13 21:30:10|||||||||26
1739482220000|2025-02-13 21:30:20|||||||||41
1739482230000|2025-02-13 21:30:30|||||||||1
1739482240000|2025-02-13 21:30:40|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|6109.71|6109.01|92
1739482250000|2025-02-13 21:30:50|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|6109.96|6109.26|29
1739482260000|2025-02-13 21:31:00|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|143
1739482270000|2025-02-13 21:31:10|||||||||16
1739482290000|2025-02-13 21:31:30|||||||||4
1739482310000|2025-02-13 21:31:50|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|34
1739482320000|2025-02-13 21:32:00|||||||||18
1739482330000|2025-02-13 21:32:10|||||||||76
1739482340000|2025-02-13 21:32:20|6110.21|6109.51|6110.21|6109.51|6110.21|6109.51|6109.96|6109.26|135
1739482350000|2025-02-13 21:32:30|||||||||6
1739482360000|2025-02-13 21:32:40|6109.96|6109.26|6110.21|6109.51|6110.21|6109.51|6109.96|6109.26|34
1739482370000|2025-02-13 21:32:50|||||||||11
1739482390000|2025-02-13 21:33:10|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|86
1739482400000|2025-02-13 21:33:20|||||||||36
1739482410000|2025-02-13 21:33:30|||||||||2
1739482420000|2025-02-13 21:33:40|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|68
1739482440000|2025-02-13 21:34:00|6110.46|6109.76|6110.71|6110.01|6110.71|6110.01|6110.46|6109.76|48
1739482450000|2025-02-13 21:34:10|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|60
1739482460000|2025-02-13 21:34:20|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|51
1739482470000|2025-02-13 21:34:30|6110.83|6110.13|6110.71|6110.01|6110.83|6110.13|6110.71|6110.01|58
1739482480000|2025-02-13 21:34:40|||||||||8
1739482490000|2025-02-13 21:34:50|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|6110.46|6109.76|93
1739482500000|2025-02-13 21:35:00|6110.71|6110.01|6110.46|6109.76|6110.71|6110.01|6110.46|6109.76|44
1739482510000|2025-02-13 21:35:10|6110.71|6110.01|6110.71|6110.01|6110.71|6110.01|6110.46|6109.76|46
1739482520000|2025-02-13 21:35:20|||||||||4
1739482530000|2025-02-13 21:35:30|||||||||1
1739482540000|2025-02-13 21:35:40|||||||||109
1739482550000|2025-02-13 21:35:50|||||||||14
1739482560000|2025-02-13 21:36:00|||||||||5
1739482570000|2025-02-13 21:36:10|||||||||82
1739482580000|2025-02-13 21:36:20|||||||||5
1739482590000|2025-02-13 21:36:30|||||||||57
1739482600000|2025-02-13 21:36:40|||||||||6
1739482610000|2025-02-13 21:36:50|||||||||7
1739482620000|2025-02-13 21:37:00|||||||||2
1739482630000|2025-02-13 21:37:10|||||||||2
1739482640000|2025-02-13 21:37:20|||||||||7
1739482650000|2025-02-13 21:37:30|||||||||5
1739482660000|2025-02-13 21:37:40|||||||||44
1739482670000|2025-02-13 21:37:50|||||||||22
1739482680000|2025-02-13 21:38:00|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|52
1739482690000|2025-02-13 21:38:10|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|92
1739482700000|2025-02-13 21:38:20|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|24
1739482710000|2025-02-13 21:38:30|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|86
1739482720000|2025-02-13 21:38:40|||||||||7
1739482730000|2025-02-13 21:38:50|||||||||40
1739482740000|2025-02-13 21:39:00|||||||||20
1739482770000|2025-02-13 21:39:30|||||||||71
1739482780000|2025-02-13 21:39:40|||||||||12
1739482790000|2025-02-13 21:39:50|||||||||47
1739482800000|2025-02-13 21:40:00|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|96
1739482810000|2025-02-13 21:40:10|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|22
1739482820000|2025-02-13 21:40:20|||||||||30
1739482830000|2025-02-13 21:40:30|||||||||1
1739482840000|2025-02-13 21:40:40|||||||||5
1739482850000|2025-02-13 21:40:50|||||||||34
1739482870000|2025-02-13 21:41:10|||||||||31
1739482880000|2025-02-13 21:41:20|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|154
1739482890000|2025-02-13 21:41:30|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|109
1739482900000|2025-02-13 21:41:40|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|66
1739482910000|2025-02-13 21:41:50|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|49
1739482920000|2025-02-13 21:42:00|||||||||1
1739482930000|2025-02-13 21:42:10|||||||||82
1739482940000|2025-02-13 21:42:20|||||||||1
1739482950000|2025-02-13 21:42:30|||||||||1
1739482960000|2025-02-13 21:42:40|||||||||1
1739482970000|2025-02-13 21:42:50|||||||||5
1739482980000|2025-02-13 21:43:00|6111.46|6110.76|6111.71|6111.01|6111.71|6111.01|6111.46|6110.76|66
1739482990000|2025-02-13 21:43:10|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|19
1739483000000|2025-02-13 21:43:20|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|33
1739483010000|2025-02-13 21:43:30|||||||||21
1739483020000|2025-02-13 21:43:40|6111.83|6111.13|6111.96|6111.26|6111.96|6111.26|6111.71|6111.01|63
1739483030000|2025-02-13 21:43:50|||||||||17
1739483040000|2025-02-13 21:44:00|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|75
1739483050000|2025-02-13 21:44:10|6112.08|6111.38|6111.96|6111.26|6112.21|6111.51|6111.96|6111.26|147
1739483060000|2025-02-13 21:44:20|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|48
1739483070000|2025-02-13 21:44:30|6111.83|6111.13|6111.96|6111.26|6111.96|6111.26|6111.71|6111.01|57
1739483080000|2025-02-13 21:44:40|6111.83|6111.13|6111.96|6111.26|6111.96|6111.26|6111.71|6111.01|20
1739483090000|2025-02-13 21:44:50|||||||||33
1739483100000|2025-02-13 21:45:00|6111.71|6111.01|6111.96|6111.26|6111.96|6111.26|6111.46|6110.76|172
1739483110000|2025-02-13 21:45:10|6111.71|6111.01|6111.96|6111.26|6111.96|6111.26|6111.71|6111.01|119
1739483120000|2025-02-13 21:45:20|6112.21|6111.51|6111.96|6111.26|6112.21|6111.51|6111.96|6111.26|19
1739483130000|2025-02-13 21:45:30|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|11
1739483140000|2025-02-13 21:45:40|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|7
1739483150000|2025-02-13 21:45:50|||||||||1
1739483160000|2025-02-13 21:46:00|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|42
1739483170000|2025-02-13 21:46:10|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|22
1739483180000|2025-02-13 21:46:20|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|21
1739483190000|2025-02-13 21:46:30|6112.46|6111.76|6112.46|6111.76|6112.46|6111.76|6112.46|6111.76|735
1739483200000|2025-02-13 21:46:40|||||||||8
1739483210000|2025-02-13 21:46:50|||||||||2
1739483220000|2025-02-13 21:47:00|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|25
1739483230000|2025-02-13 21:47:10|6112.46|6111.76|6112.46|6111.76|6112.46|6111.76|6112.46|6111.76|36
1739483240000|2025-02-13 21:47:20|||||||||7
1739483250000|2025-02-13 21:47:30|6112.71|6112.01|6112.71|6112.01|6112.71|6112.01|6112.71|6112.01|103
1739483260000|2025-02-13 21:47:40|6112.46|6111.76|6112.46|6111.76|6112.46|6111.76|6112.46|6111.76|24
1739483270000|2025-02-13 21:47:50|||||||||4
1739483280000|2025-02-13 21:48:00|||||||||63
1739483290000|2025-02-13 21:48:10|6112.71|6112.01|6112.71|6112.01|6112.71|6112.01|6112.71|6112.01|62
1739483300000|2025-02-13 21:48:20|6112.96|6112.26|6112.96|6112.26|6112.96|6112.26|6112.96|6112.26|58
1739483310000|2025-02-13 21:48:30|||||||||18
1739483320000|2025-02-13 21:48:40|6112.71|6112.01|6112.71|6112.01|6112.71|6112.01|6112.71|6112.01|22
1739483330000|2025-02-13 21:48:50|||||||||2
1739483340000|2025-02-13 21:49:00|||||||||20
1739483350000|2025-02-13 21:49:10|||||||||16
1739483360000|2025-02-13 21:49:20|6112.96|6112.26|6112.71|6112.01|6112.96|6112.26|6112.71|6112.01|62
1739483370000|2025-02-13 21:49:30|6112.96|6112.26|6112.96|6112.26|6112.96|6112.26|6112.96|6112.26|36
1739483380000|2025-02-13 21:49:40|||||||||7
1739483390000|2025-02-13 21:49:50|6112.71|6112.01|6112.71|6112.01|6112.71|6112.01|6112.71|6112.01|49
1739483400000|2025-02-13 21:50:00|6112.46|6111.76|6112.46|6111.76|6112.46|6111.76|6112.46|6111.76|143
1739483410000|2025-02-13 21:50:10|||||||||3
1739483420000|2025-02-13 21:50:20|||||||||4
1739483430000|2025-02-13 21:50:30|||||||||2
1739483440000|2025-02-13 21:50:40|||||||||2
1739483450000|2025-02-13 21:50:50|||||||||5
1739483460000|2025-02-13 21:51:00|||||||||3
1739483470000|2025-02-13 21:51:10|||||||||3
1739483480000|2025-02-13 21:51:20|||||||||25
1739483490000|2025-02-13 21:51:30|||||||||1
1739483500000|2025-02-13 21:51:40|6112.21|6111.51|6112.46|6111.76|6112.46|6111.76|6112.21|6111.51|69
1739483510000|2025-02-13 21:51:50|6112.21|6111.51|6112.21|6111.51|6112.33|6111.63|6112.21|6111.51|26
1739483520000|2025-02-13 21:52:00|||||||||12
1739483530000|2025-02-13 21:52:10|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|20
1739483540000|2025-02-13 21:52:20|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|6112.21|6111.51|6
1739483550000|2025-02-13 21:52:30|||||||||1
1739483560000|2025-02-13 21:52:40|||||||||5
1739483570000|2025-02-13 21:52:50|||||||||14
1739483580000|2025-02-13 21:53:00|||||||||39
1739483590000|2025-02-13 21:53:10|||||||||11
1739483600000|2025-02-13 21:53:20|6111.96|6111.26|6112.08|6111.38|6112.08|6111.38|6111.96|6111.26|89
1739483610000|2025-02-13 21:53:30|6111.21|6110.51|6111.46|6110.76|6111.96|6111.26|6111.21|6110.51|1015
1739483620000|2025-02-13 21:53:40|6111.58|6110.88|6111.71|6111.01|6111.71|6111.01|6111.58|6110.88|34
1739483630000|2025-02-13 21:53:50|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|6111.96|6111.26|153
1739483640000|2025-02-13 21:54:00|6111.83|6111.13|6111.71|6111.01|6111.83|6111.13|6111.71|6111.01|26
1739483660000|2025-02-13 21:54:20|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|13
1739483670000|2025-02-13 21:54:30|6111.21|6110.51|6111.46|6110.76|6111.46|6110.76|6111.21|6110.51|59
1739483690000|2025-02-13 21:54:50|||||||||24
1739483700000|2025-02-13 21:55:00|||||||||91
1739483710000|2025-02-13 21:55:10|||||||||5
1739483720000|2025-02-13 21:55:20|||||||||97
1739483730000|2025-02-13 21:55:30|6111.21|6110.51|6111.46|6110.76|6111.46|6110.76|6111.21|6110.51|61
1739483750000|2025-02-13 21:55:50|||||||||1
1739483760000|2025-02-13 21:56:00|6111.21|6110.51|6110.96|6110.26|6111.21|6110.51|6110.96|6110.26|54
1739483770000|2025-02-13 21:56:10|||||||||1
1739483780000|2025-02-13 21:56:20|||||||||3
1739483790000|2025-02-13 21:56:30|||||||||1
1739483800000|2025-02-13 21:56:40|6111.21|6110.51|6110.96|6110.26|6111.21|6110.51|6110.96|6110.26|104
1739483810000|2025-02-13 21:56:50|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|26
1739483820000|2025-02-13 21:57:00|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|38
1739483830000|2025-02-13 21:57:10|||||||||98
1739483840000|2025-02-13 21:57:20|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|6111.71|6111.01|23
1739483850000|2025-02-13 21:57:30|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|56
1739483860000|2025-02-13 21:57:40|||||||||11
1739483870000|2025-02-13 21:57:50|||||||||2
1739483880000|2025-02-13 21:58:00|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|6111.21|6110.51|70
1739483890000|2025-02-13 21:58:10|||||||||2
1739483900000|2025-02-13 21:58:20|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|6110.96|6110.26|25
1739483910000|2025-02-13 21:58:30|6111.33|6110.63|6111.33|6110.63|6111.46|6110.76|6110.96|6110.26|191
1739483920000|2025-02-13 21:58:40|6111.46|6110.76|6111.71|6111.01|6111.71|6111.01|6111.46|6110.76|64
1739483930000|2025-02-13 21:58:50|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|6111.46|6110.76|51
1739483940000|2025-02-13 21:59:00|6111.21|6110.51|6110.71|6110.01|6111.21|6110.51|6110.71|6110.01|144
1739483950000|2025-02-13 21:59:10|6110.46|6109.76|6110.46|6109.76|6110.71|6110.01|6110.21|6109.51|3259
1739483960000|2025-02-13 21:59:20|6109.96|6109.26|6109.96|6109.26|6110.46|6109.76|6109.83|6109.13|3226
1739483970000|2025-02-13 21:59:30|6109.83|6109.13|6109.71|6109.01|6109.96|6109.26|6109.71|6109.01|63
1739483980000|2025-02-13 21:59:40|6109.83|6109.13|6109.96|6109.26|6110.21|6109.51|6109.83|6109.13|110
1739483990000|2025-02-13 21:59:50|6109.83|6109.13|6110.61|6109.11|6110.65|6109.63|6109.83|6109.03|3122
1739484000000|2025-02-13 22:00:00|6110.57|6109.07|6110.86|6109.36|6110.86|6109.36|6110.57|6109.07|24
1739484010000|2025-02-13 22:00:10|6110.79|6109.29|6110.79|6109.29|6110.79|6109.29|6110.79|6109.29|0
1739484030000|2025-02-13 22:00:30|6110.13|6108.63|6110.13|6108.63|6110.13|6108.63|6110.13|6108.63|0
1739484040000|2025-02-13 22:00:40|6109.84|6108.34|6109.84|6108.34|6109.84|6108.34|6109.84|6108.34|0
1739484060000|2025-02-13 22:01:00|6109.8|6108.3|6109.8|6108.3|6109.8|6108.3|6109.8|6108.3|0
1739484120000|2025-02-13 22:02:00|6109.84|6108.34|6109.84|6108.34|6109.84|6108.34|6109.84|6108.34|0
1739484140000|2025-02-13 22:02:20|6109.8|6108.3|6109.84|6108.34|6109.84|6108.34|6109.8|6108.3|0
1739484150000|2025-02-13 22:02:30|6109.8|6108.3|6109.8|6108.3|6109.8|6108.3|6109.8|6108.3|0
1739484160000|2025-02-13 22:02:40|6109.76|6108.26|6109.84|6108.34|6109.84|6108.34|6109.76|6108.26|0
1739484170000|2025-02-13 22:02:50|6109.76|6108.26|6109.8|6108.3|6109.8|6108.3|6109.76|6108.26|0
1739484200000|2025-02-13 22:03:20|6109.76|6108.26|6109.76|6108.26|6109.76|6108.26|6109.76|6108.26|0
1739484240000|2025-02-13 22:04:00|6109.51|6108.01|6109.51|6108.01|6109.51|6108.01|6109.51|6108.01|0
1739484290000|2025-02-13 22:04:50|6109.91|6108.41|6109.84|6108.34|6109.91|6108.41|6109.84|6108.34|0
1739484300000|2025-02-13 22:05:00|6109.73|6108.23|6109.73|6108.23|6109.73|6108.23|6109.73|6108.23|0
1739484370000|2025-02-13 22:06:10|6109.8|6108.3|6109.8|6108.3|6109.8|6108.3|6109.8|6108.3|0
1739484390000|2025-02-13 22:06:30|6109.84|6108.34|6109.84|6108.34|6109.84|6108.34|6109.84|6108.34|0
1739484430000|2025-02-13 22:07:10|6109.87|6108.37|6109.87|6108.37|6109.87|6108.37|6109.87|6108.37|0
1739484440000|2025-02-13 22:07:20|6109.91|6108.41|6109.91|6108.41|6109.91|6108.41|6109.91|6108.41|0
1739484490000|2025-02-13 22:08:10|6109.95|6108.45|6109.95|6108.45|6109.95|6108.45|6109.95|6108.45|0
1739484500000|2025-02-13 22:08:20|6109.51|6108.01|6109.54|6108.04|6109.54|6108.04|6109.51|6108.01|0
1739484510000|2025-02-13 22:08:30|6109.98|6108.48|6109.98|6108.48|6109.98|6108.48|6109.98|6108.48|0
1739484540000|2025-02-13 22:09:00|6110.24|6108.74|6110.24|6108.74|6110.24|6108.74|6110.24|6108.74|0
1739484620000|2025-02-13 22:10:20|6110.09|6108.59|6110.09|6108.59|6110.09|6108.59|6110.09|6108.59|0
1739484630000|2025-02-13 22:10:30|6110.24|6108.74|6110.24|6108.74|6110.24|6108.74|6110.02|6108.52|0
1739484640000|2025-02-13 22:10:40|6110.02|6108.52|6110.02|6108.52|6110.02|6108.52|6110.02|6108.52|0
1739484670000|2025-02-13 22:11:10|6110.24|6108.74|6110.17|6108.67|6110.24|6108.74|6110.06|6108.56|0
1739484680000|2025-02-13 22:11:20|6110.2|6108.7|6110.2|6108.7|6110.2|6108.7|6110.17|6108.67|0
1739484690000|2025-02-13 22:11:30|6110.24|6108.74|6110.24|6108.74|6110.24|6108.74|6110.09|6108.59|0
1739484700000|2025-02-13 22:11:40|6110.13|6108.63|6110.13|6108.63|6110.13|6108.63|6110.13|6108.63|0
1739484730000|2025-02-13 22:12:10|6110.24|6108.74|6110.24|6108.74|6110.24|6108.74|6110.24|6108.74|0
1739484800000|2025-02-13 22:13:20|6110.13|6108.63|6110.13|6108.63|6110.13|6108.63|6110.13|6108.63|0
1739484810000|2025-02-13 22:13:30|6110.24|6108.74|6110.02|6108.52|6110.24|6108.74|6110.02|6108.52|0
1739484820000|2025-02-13 22:13:40|6110.24|6108.74|6110.09|6108.59|6110.24|6108.74|6110.09|6108.59|0
1739484860000|2025-02-13 22:14:20|6110.24|6108.74|6110.02|6108.52|6110.24|6108.74|6110.02|6108.52|0
1739484870000|2025-02-13 22:14:30|6110.24|6108.74|6110.24|6108.74|6110.24|6108.74|6110.24|6108.74|0
1739484920000|2025-02-13 22:15:20|6110.31|6108.81|6110.39|6108.89|6110.39|6108.89|6110.31|6108.81|0
1739484950000|2025-02-13 22:15:50|6109.98|6108.48|6110.46|6108.96|6110.46|6108.96|6109.98|6108.48|0
1739484980000|2025-02-13 22:16:20|6110.57|6109.07|6110.06|6108.56|6110.57|6109.07|6110.06|6108.56|0
1739485000000|2025-02-13 22:16:40|6110.5|6109|6110.5|6109|6110.5|6109|6110.5|6109|0
1739485190000|2025-02-13 22:19:50|6109.91|6108.41|6109.91|6108.41|6109.91|6108.41|6109.91|6108.41|0
1739485200000|2025-02-13 22:20:00|6110.92|6109.42|6111.18|6109.68|6111.18|6109.68|6110.92|6109.42|0
1739485210000|2025-02-13 22:20:10|6111.33|6109.83|6111.33|6109.83|6111.33|6109.83|6111.33|6109.83|0
1739485220000|2025-02-13 22:20:20|6111.55|6110.05|6111.55|6110.05|6111.55|6110.05|6111.55|6110.05|0
1739485250000|2025-02-13 22:20:50|6111.69|6110.19|6111.69|6110.19|6111.69|6110.19|6111.69|6110.19|0
1739485330000|2025-02-13 22:22:10|6111.62|6110.12|6111.62|6110.12|6111.62|6110.12|6111.62|6110.12|0
1739485360000|2025-02-13 22:22:40|6111.69|6110.19|6111.58|6110.08|6111.69|6110.19|6111.58|6110.08|0
1739485370000|2025-02-13 22:22:50|6111.69|6110.19|6111.69|6110.19|6111.69|6110.19|6111.69|6110.19|0
1739485380000|2025-02-13 22:23:00|6111.55|6110.05|6111.51|6110.01|6111.69|6110.19|6111.51|6110.01|0
1739485400000|2025-02-13 22:23:20|6111.69|6110.19|6111.69|6110.19|6111.69|6110.19|6111.69|6110.19|0
1739485420000|2025-02-13 22:23:40|6111.77|6110.27|6111.77|6110.27|6111.77|6110.27|6111.77|6110.27|0
1739485440000|2025-02-13 22:24:00|6111.8|6110.3|6111.8|6110.3|6111.8|6110.3|6111.8|6110.3|0
1739485460000|2025-02-13 22:24:20|6112.8|6111.3|6112.8|6111.3|6112.8|6111.3|6112.8|6111.3|0
1739485490000|2025-02-13 22:24:50|6112.77|6111.27|6112.84|6111.34|6112.84|6111.34|6112.77|6111.27|0
1739485520000|2025-02-13 22:25:20|6112.88|6111.38|6112.88|6111.38|6112.88|6111.38|6112.88|6111.38|0
1739485590000|2025-02-13 22:26:30|6112.91|6111.41|6112.91|6111.41|6112.91|6111.41|6112.91|6111.41|0
1739485790000|2025-02-13 22:29:50|6112.88|6111.38|6112.88|6111.38|6112.88|6111.38|6112.88|6111.38|0
1739486420000|2025-02-13 22:40:20|6113.13|6111.63|6113.13|6111.63|6113.13|6111.63|6113.13|6111.63|0
1739486560000|2025-02-13 22:42:40|6113.02|6111.52|6113.02|6111.52|6113.02|6111.52|6113.02|6111.52|0
1739486570000|2025-02-13 22:42:50|6113.09|6111.59|6113.09|6111.59|6113.09|6111.59|6113.09|6111.59|0
1739486700000|2025-02-13 22:45:00|6112.73|6111.23|6112.73|6111.23|6112.73|6111.23|6112.73|6111.23|0
1739486720000|2025-02-13 22:45:20|6112.33|6110.83|6112.33|6110.83|6112.33|6110.83|6112.33|6110.83|0
1739486730000|2025-02-13 22:45:30|6111.59|6110.09|6111.67|6110.17|6111.67|6110.17|6111.59|6110.09|0
1739486740000|2025-02-13 22:45:40|6112.36|6110.86|6111.67|6110.17|6112.36|6110.86|6111.67|6110.17|0
1739486750000|2025-02-13 22:45:50|6111.81|6110.31|6111.81|6110.31|6111.81|6110.31|6111.81|6110.31|0
1739486770000|2025-02-13 22:46:10|6112|6110.5|6112|6110.5|6112|6110.5|6112|6110.5|0
1739486800000|2025-02-13 22:46:40|6112.11|6110.61|6112.18|6110.68|6112.18|6110.68|6112.11|6110.61|0
1739486850000|2025-02-13 22:47:30|6112.14|6110.64|6112.29|6110.79|6112.29|6110.79|6112.07|6110.57|0
1739486860000|2025-02-13 22:47:40|6111.96|6110.46|6112.07|6110.57|6112.07|6110.57|6111.96|6110.46|0
1739486870000|2025-02-13 22:47:50|6112.03|6110.53|6112.11|6110.61|6112.11|6110.61|6112.03|6110.53|0
1739486950000|2025-02-13 22:49:10|6112.22|6110.72|6112.22|6110.72|6112.22|6110.72|6112.22|6110.72|0
1739486960000|2025-02-13 22:49:20|6112.29|6110.79|6112.29|6110.79|6112.29|6110.79|6112.29|6110.79|0
1739486980000|2025-02-13 22:49:40|6112.22|6110.72|6112.25|6110.75|6112.25|6110.75|6112.22|6110.72|0
1739487000000|2025-02-13 22:50:00|6112.07|6110.57|6112.07|6110.57|6112.07|6110.57|6112.07|6110.57|0
1739487020000|2025-02-13 22:50:20|6112.03|6110.53|6112.03|6110.53|6112.03|6110.53|6112.03|6110.53|0
1739487040000|2025-02-13 22:50:40|6112.11|6110.61|6111.81|6110.31|6112.11|6110.61|6111.81|6110.31|0
1739487050000|2025-02-13 22:50:50|6111.63|6110.13|6111.63|6110.13|6111.63|6110.13|6111.63|6110.13|0
1739487100000|2025-02-13 22:51:40|6111.48|6109.98|6111.48|6109.98|6111.48|6109.98|6111.48|6109.98|0
1739487180000|2025-02-13 22:53:00|6111.26|6109.76|6111.26|6109.76|6111.26|6109.76|6111.26|6109.76|0
1739487190000|2025-02-13 22:53:10|6111.34|6109.84|6111.34|6109.84|6111.34|6109.84|6111.34|6109.84|0
1739487210000|2025-02-13 22:53:30|6111.41|6109.91|6111.48|6109.98|6111.48|6109.98|6111.34|6109.84|0
1739487220000|2025-02-13 22:53:40|6111.26|6109.76|6111.41|6109.91|6111.41|6109.91|6111.26|6109.76|0
1739487260000|2025-02-13 22:54:20|6111.85|6110.35|6111.85|6110.35|6111.85|6110.35|6111.85|6110.35|0
1739487340000|2025-02-13 22:55:40|6112.03|6110.53|6112.03|6110.53|6112.03|6110.53|6112.03|6110.53|0
1739487350000|2025-02-13 22:55:50|6112.14|6110.64|6111.96|6110.46|6112.14|6110.64|6111.7|6110.2|0
1739487360000|2025-02-13 22:56:00|6112.03|6110.53|6112.03|6110.53|6112.03|6110.53|6112.03|6110.53|0
1739487410000|2025-02-13 22:56:50|6112.14|6110.64|6112.14|6110.64|6112.14|6110.64|6112.14|6110.64|0
1739487440000|2025-02-13 22:57:20|6112.25|6110.75|6112.25|6110.75|6112.25|6110.75|6112.25|6110.75|0
1739487450000|2025-02-13 22:57:30|6112.14|6110.64|6112.25|6110.75|6112.25|6110.75|6112.14|6110.64|0
1739487510000|2025-02-13 22:58:30|6112.14|6110.64|6112.14|6110.64|6112.14|6110.64|6112.14|6110.64|0
1739487520000|2025-02-13 22:58:40|6112.11|6110.61|6112.11|6110.61|6112.11|6110.61|6112.11|6110.61|0
1739487530000|2025-02-13 22:58:50|6112.03|6110.53|6112.07|6110.57|6112.07|6110.57|6112.03|6110.53|0
1739487590000|2025-02-13 22:59:50|6112.03|6110.53|6111.89|6110.39|6112.03|6110.53|6111.89|6110.39|0
1739487600000|2025-02-13 23:00:00|6111.92|6110.42|6113.85|6113.15|6114.6|6113.9|6111.6|6110.42|945
1739487610000|2025-02-13 23:00:10|6114.23|6113.53|6114.98|6114.28|6115.1|6114.4|6113.85|6113.15|149
1739487620000|2025-02-13 23:00:20|6114.73|6114.03|6114.23|6113.53|6114.73|6114.03|6114.23|6113.53|176
1739487630000|2025-02-13 23:00:30|6114.48|6113.78|6114.35|6113.65|6114.73|6114.03|6114.23|6113.53|103
1739487640000|2025-02-13 23:00:40|6114.23|6113.53|6114.98|6114.28|6115.1|6114.4|6114.23|6113.53|79
1739487650000|2025-02-13 23:00:50|6114.73|6114.03|6114.23|6113.53|6114.73|6114.03|6114.23|6113.53|56
1739487660000|2025-02-13 23:01:00|6114.48|6113.78|6114.23|6113.53|6114.73|6114.03|6114.23|6113.53|111
1739487670000|2025-02-13 23:01:10|6114.48|6113.78|6114.23|6113.53|6114.48|6113.78|6114.23|6113.53|16
1739487680000|2025-02-13 23:01:20|6114.35|6113.65|6114.48|6113.78|6114.48|6113.78|6114.23|6113.53|30
1739487690000|2025-02-13 23:01:30|6114.23|6113.53|6114.23|6113.53|6114.23|6113.53|6114.1|6113.4|34
1739487700000|2025-02-13 23:01:40|6113.98|6113.28|6114.48|6113.78|6114.48|6113.78|6113.98|6113.28|17
1739487710000|2025-02-13 23:01:50|6114.23|6113.53|6113.98|6113.28|6114.23|6113.53|6113.98|6113.28|15
1739487720000|2025-02-13 23:02:00|6113.73|6113.03|6113.98|6113.28|6113.98|6113.28|6113.73|6113.03|57
1739487730000|2025-02-13 23:02:10|6114.1|6113.4|6114.48|6113.78|6114.48|6113.78|6114.1|6113.4|21
1739487740000|2025-02-13 23:02:20|6113.98|6113.28|6114.23|6113.53|6114.23|6113.53|6113.98|6113.28|43
1739487750000|2025-02-13 23:02:30|6113.98|6113.28|6114.1|6113.4|6114.23|6113.53|6113.98|6113.28|26
1739487760000|2025-02-13 23:02:40|6113.98|6113.28|6113.98|6113.28|6113.98|6113.28|6113.98|6113.28|1
1739487770000|2025-02-13 23:02:50|||||||||4
1739487780000|2025-02-13 23:03:00|6113.85|6113.15|6113.35|6112.65|6113.85|6113.15|6113.23|6112.53|58
1739487790000|2025-02-13 23:03:10|6113.23|6112.53|6113.35|6112.65|6113.35|6112.65|6113.23|6112.53|17
1739487800000|2025-02-13 23:03:20|6113.48|6112.78|6113.6|6112.9|6113.73|6113.03|6113.48|6112.78|14
1739487810000|2025-02-13 23:03:30|6113.73|6113.03|6113.48|6112.78|6113.73|6113.03|6113.48|6112.78|10
1739487820000|2025-02-13 23:03:40|6113.73|6113.03|6113.73|6113.03|6113.73|6113.03|6113.73|6113.03|8
1739487830000|2025-02-13 23:03:50|6113.48|6112.78|6113.48|6112.78|6113.48|6112.78|6113.48|6112.78|3
1739487840000|2025-02-13 23:04:00|6113.23|6112.53|6113.23|6112.53|6113.23|6112.53|6112.98|6112.28|24
1739487850000|2025-02-13 23:04:10|6112.98|6112.28|6112.98|6112.28|6112.98|6112.28|6112.98|6112.28|25
1739487860000|2025-02-13 23:04:20|6113.23|6112.53|6112.98|6112.28|6113.23|6112.53|6112.98|6112.28|28
1739487870000|2025-02-13 23:04:30|6112.73|6112.03|6112.73|6112.03|6112.73|6112.03|6112.73|6112.03|10
1739487880000|2025-02-13 23:04:40|6112.6|6111.9|6112.6|6111.9|6112.73|6112.03|6112.6|6111.9|18
1739487890000|2025-02-13 23:04:50|6112.48|6111.78|6112.48|6111.78|6112.48|6111.78|6112.48|6111.78|5
1739487900000|2025-02-13 23:05:00|6112.73|6112.03|6112.98|6112.28|6113.1|6112.4|6112.73|6112.03|36
1739487910000|2025-02-13 23:05:10|6113.23|6112.53|6113.48|6112.78|6113.48|6112.78|6112.98|6112.28|33
1739487920000|2025-02-13 23:05:20|||||||||2
1739487930000|2025-02-13 23:05:30|6113.35|6112.65|6113.48|6112.78|6113.73|6113.03|6113.35|6112.65|16
1739487940000|2025-02-13 23:05:40|6113.35|6112.65|6113.48|6112.78|6113.48|6112.78|6113.35|6112.65|14
1739487950000|2025-02-13 23:05:50|6113.73|6113.03|6113.6|6112.9|6113.73|6113.03|6113.6|6112.9|19
1739487960000|2025-02-13 23:06:00|6113.48|6112.78|6113.35|6112.65|6113.85|6113.15|6113.35|6112.65|43
1739487970000|2025-02-13 23:06:10|6113.48|6112.78|6113.48|6112.78|6113.6|6112.9|6113.23|6112.53|14
1739487980000|2025-02-13 23:06:20|6113.35|6112.65|6113.35|6112.65|6113.35|6112.65|6113.35|6112.65|17
1739487990000|2025-02-13 23:06:30|6113.48|6112.78|6112.98|6112.28|6113.48|6112.78|6112.98|6112.28|35
1739488000000|2025-02-13 23:06:40|6113.23|6112.53|6113.35|6112.65|6113.73|6113.03|6113.23|6112.53|36
1739488010000|2025-02-13 23:06:50|6113.48|6112.78|6113.35|6112.65|6113.48|6112.78|6113.35|6112.65|4
1739488020000|2025-02-13 23:07:00|6113.48|6112.78|6113.48|6112.78|6113.48|6112.78|6113.48|6112.78|27
1739488030000|2025-02-13 23:07:10|6113.23|6112.53|6113.23|6112.53|6113.23|6112.53|6113.23|6112.53|34
1739488040000|2025-02-13 23:07:20|6112.98|6112.28|6112.48|6111.78|6112.98|6112.28|6112.48|6111.78|60
1739488050000|2025-02-13 23:07:30|6112.23|6111.53|6112.48|6111.78|6112.48|6111.78|6112.23|6111.53|18
1739488060000|2025-02-13 23:07:40|6112.73|6112.03|6112.85|6112.15|6112.85|6112.15|6112.73|6112.03|33
1739488070000|2025-02-13 23:07:50|6112.98|6112.28|6112.73|6112.03|6113.23|6112.53|6112.73|6112.03|32
1739488080000|2025-02-13 23:08:00|6112.48|6111.78|6112.73|6112.03|6112.73|6112.03|6112.48|6111.78|21
1739488090000|2025-02-13 23:08:10|6112.48|6111.78|6112.48|6111.78|6112.48|6111.78|6112.48|6111.78|8
1739488100000|2025-02-13 23:08:20|6112.23|6111.53|6112.23|6111.53|6112.23|6111.53|6112.23|6111.53|43
1739488110000|2025-02-13 23:08:30|||||||||3
1739488120000|2025-02-13 23:08:40|6112.48|6111.78|6112.48|6111.78|6112.48|6111.78|6112.48|6111.78|45
1739488130000|2025-02-13 23:08:50|6112.23|6111.53|6112.73|6112.03|6112.73|6112.03|6112.23|6111.53|21
1739488140000|2025-02-13 23:09:00|||||||||7
1739488160000|2025-02-13 23:09:20|6112.48|6111.78|6112.98|6112.28|6112.98|6112.28|6112.48|6111.78|43
1739488170000|2025-02-13 23:09:30|6113.23|6112.53|6113.23|6112.53|6113.23|6112.53|6113.23|6112.53|33
1739488180000|2025-02-13 23:09:40|6113.35|6112.65|6113.23|6112.53|6113.48|6112.78|6113.23|6112.53|6
1739488190000|2025-02-13 23:09:50|6113.48|6112.78|6113.23|6112.53|6113.48|6112.78|6113.23|6112.53|9
1739488200000|2025-02-13 23:10:00|6113.48|6112.78|6113.48|6112.78|6113.73|6113.03|6113.48|6112.78|35
1739488210000|2025-02-13 23:10:10|6113.23|6112.53|6113.48|6112.78|6113.48|6112.78|6113.23|6112.53|37
1739488220000|2025-02-13 23:10:20|6113.23|6112.53|6113.23|6112.53|6113.23|6112.53|6113.23|6112.53|6
1739488230000|2025-02-13 23:10:30|6112.98|6112.28|6112.73|6112.03|6112.98|6112.28|6112.73|6112.03|48
1739488240000|2025-02-13 23:10:40|6112.98|6112.28|6112.98|6112.28|6112.98|6112.28|6112.98|6112.28|25
1739488250000|2025-02-13 23:10:50|||||||||25
1739488260000|2025-02-13 23:11:00|6112.73|6112.03|6112.73|6112.03|6112.98|6112.28|6112.73|6112.03|23
1739488270000|2025-02-13 23:11:10|6112.85|6112.15|6112.73|6112.03|6112.85|6112.15|6112.73|6112.03|16
1739488280000|2025-02-13 23:11:20|6112.98|6112.28|6113.23|6112.53|6113.48|6112.78|6112.73|6112.03|39
1739488290000|2025-02-13 23:11:30|6112.98|6112.28|6113.23|6112.53|6113.48|6112.78|6112.98|6112.28|29
1739488300000|2025-02-13 23:11:40|6113.35|6112.65|6113.6|6112.9|6113.6|6112.9|6113.35|6112.65|29
1739488310000|2025-02-13 23:11:50|6113.73|6113.03|6113.73|6113.03|6113.73|6113.03|6113.48|6112.78|13
1739488320000|2025-02-13 23:12:00|6113.6|6112.9|6113.48|6112.78|6113.73|6113.03|6113.23|6112.53|24
1739488330000|2025-02-13 23:12:10|6113.6|6112.9|6113.98|6113.28|6113.98|6113.28|6113.6|6112.9|49
1739488340000|2025-02-13 23:12:20|6113.85|6113.15|6113.98|6113.28|6114.1|6113.4|6113.73|6113.03|21
1739488350000|2025-02-13 23:12:30|6113.73|6113.03|6113.73|6113.03|6113.98|6113.28|6113.73|6113.03|42
1739488360000|2025-02-13 23:12:40|6113.98|6113.28|6114.1|6113.4|6114.23|6113.53|6113.98|6113.28|30
1739488370000|2025-02-13 23:12:50|6114.23|6113.53|6114.48|6113.78|6114.73|6114.03|6113.98|6113.28|82
1739488380000|2025-02-13 23:13:00|6114.73|6114.03|6114.73|6114.03|6114.73|6114.03|6114.48|6113.78|63
1739488390000|2025-02-13 23:13:10|6115.1|6114.4|6114.98|6114.28|6115.23|6114.53|6114.98|6114.28|42
1739488400000|2025-02-13 23:13:20|6115.23|6114.53|6114.98|6114.28|6115.23|6114.53|6114.98|6114.28|12
1739488410000|2025-02-13 23:13:30|6115.1|6114.4|6114.98|6114.28|6115.23|6114.53|6114.98|6114.28|29
1739488420000|2025-02-13 23:13:40|6115.23|6114.53|6114.98|6114.28|6115.23|6114.53|6114.98|6114.28|59
1739488430000|2025-02-13 23:13:50|6114.73|6114.03|6114.73|6114.03|6114.73|6114.03|6114.73|6114.03|57
1739488440000|2025-02-13 23:14:00|6114.98|6114.28|6115.23|6114.53|6115.23|6114.53|6114.98|6114.28|32
1739488450000|2025-02-13 23:14:10|6114.98|6114.28|6114.73|6114.03|6115.1|6114.4|6114.73|6114.03|32
1739488460000|2025-02-13 23:14:20|6114.98|6114.28|6114.98|6114.28|6114.98|6114.28|6114.98|6114.28|12
1739488470000|2025-02-13 23:14:30|6114.73|6114.03|6114.98|6114.28|6114.98|6114.28|6114.73|6114.03|41
1739488480000|2025-02-13 23:14:40|6114.73|6114.03|6114.98|6114.28|6114.98|6114.28|6114.73|6114.03|39
1739488490000|2025-02-13 23:14:50|6114.73|6114.03|6114.73|6114.03|6114.73|6114.03|6114.73|6114.03|9
1739488500000|2025-02-13 23:15:00|6114.98|6114.28|6114.73|6114.03|6114.98|6114.28|6114.73|6114.03|24
1739488510000|2025-02-13 23:15:10|6114.48|6113.78|6114.23|6113.53|6114.48|6113.78|6114.23|6113.53|96
1739488520000|2025-02-13 23:15:20|6113.98|6113.28|6113.98|6113.28|6114.23|6113.53|6113.98|6113.28|35
1739488530000|2025-02-13 23:15:30|6114.73|6114.03|6114.73|6114.03|6114.73|6114.03|6114.73|6114.03|78
1739488540000|2025-02-13 23:15:40|6114.98|6114.28|6114.98|6114.28|6114.98|6114.28|6114.98|6114.28|23
1739488550000|2025-02-13 23:15:50|||||||||4
1739488560000|2025-02-13 23:16:00|6114.73|6114.03|6114.48|6113.78|6114.73|6114.03|6114.23|6113.53|78
1739488570000|2025-02-13 23:16:10|6114.6|6113.9|6114.48|6113.78|6114.6|6113.9|6114.23|6113.53|33
1739488580000|2025-02-13 23:16:20|6114.35|6113.65|6114.48|6113.78|6114.73|6114.03|6114.35|6113.65|22
1739488590000|2025-02-13 23:16:30|6114.23|6113.53|6114.23|6113.53|6114.48|6113.78|6114.23|6113.53|32
1739488600000|2025-02-13 23:16:40|6114.73|6114.03|6114.48|6113.78|6114.73|6114.03|6114.48|6113.78|41
1739488610000|2025-02-13 23:16:50|6114.23|6113.53|6114.23|6113.53|6114.23|6113.53|6114.23|6113.53|16
1739488620000|2025-02-13 23:17:00|6113.98|6113.28|6113.98|6113.28|6113.98|6113.28|6113.98|6113.28|27
1739488630000|2025-02-13 23:17:10|6114.1|6113.4|6114.23|6113.53|6114.23|6113.53|6113.98|6113.28|34
1739488640000|2025-02-13 23:17:20|6114.48|6113.78|6114.48|6113.78|6114.48|6113.78|6114.48|6113.78|11
1739488650000|2025-02-13 23:17:30|6114.23|6113.53|6114.23|6113.53|6114.23|6113.53|6114.23|6113.53|46
1739488660000|2025-02-13 23:17:40|6114.48|6113.78|6114.23|6113.53|6114.48|6113.78|6114.23|6113.53|16
1739488670000|2025-02-13 23:17:50|6114.1|6113.4|6114.23|6113.53|6114.23|6113.53|6114.1|6113.4|7
1739746810000|2025-02-16 23:00:10|6115.17|6114.47|6115.05|6114.35|6115.55|6114.85|6114.92|6114.22|106
1739746820000|2025-02-16 23:00:20|6114.8|6114.1|6116.05|6115.35|6116.3|6115.6|6114.8|6114.1|105
1739746830000|2025-02-16 23:00:30|6115.8|6115.1|6115.8|6115.1|6116.17|6115.47|6115.55|6114.85|64
1739746840000|2025-02-16 23:00:40|6116.05|6115.35|6116.8|6116.1|6116.8|6116.1|6116.05|6115.35|74
1739746850000|2025-02-16 23:00:50|6116.55|6115.85|6116.55|6115.85|6116.8|6116.1|6116.55|6115.85|32
1739746860000|2025-02-16 23:01:00|6116.3|6115.6|6116.55|6115.85|6116.8|6116.1|6116.3|6115.6|46
1739746870000|2025-02-16 23:01:10|6116.3|6115.6|6115.8|6115.1|6116.3|6115.6|6115.8|6115.1|22
1739746880000|2025-02-16 23:01:20|6116.05|6115.35|6116.05|6115.35|6116.3|6115.6|6116.05|6115.35|12
1739746890000|2025-02-16 23:01:30|6116.3|6115.6|6116.05|6115.35|6116.3|6115.6|6116.05|6115.35|16
1739746900000|2025-02-16 23:01:40|6115.8|6115.1|6116.05|6115.35|6116.05|6115.35|6115.8|6115.1|20
1739746910000|2025-02-16 23:01:50|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|27
1739746920000|2025-02-16 23:02:00|6116.05|6115.35|6115.55|6114.85|6116.05|6115.35|6115.55|6114.85|24
1739746930000|2025-02-16 23:02:10|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|6115.55|6114.85|19
1739746940000|2025-02-16 23:02:20|||||||||19
1739746950000|2025-02-16 23:02:30|||||||||3
1739746960000|2025-02-16 23:02:40|6115.67|6114.97|6115.55|6114.85|6115.8|6115.1|6115.55|6114.85|32
1739746970000|2025-02-16 23:02:50|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6114.8|6114.1|126
1739746980000|2025-02-16 23:03:00|6115.3|6114.6|6115.55|6114.85|6115.55|6114.85|6115.3|6114.6|35
1739746990000|2025-02-16 23:03:10|6115.42|6114.72|6115.17|6114.47|6115.42|6114.72|6115.17|6114.47|10
1739747000000|2025-02-16 23:03:20|6115.05|6114.35|6114.8|6114.1|6115.05|6114.35|6114.8|6114.1|15
1739747010000|2025-02-16 23:03:30|6114.92|6114.22|6114.8|6114.1|6115.05|6114.35|6114.8|6114.1|6
1739747020000|2025-02-16 23:03:40|6114.55|6113.85|6114.8|6114.1|6114.8|6114.1|6114.55|6113.85|25
1739747030000|2025-02-16 23:03:50|6114.55|6113.85|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|28
1739747040000|2025-02-16 23:04:00|6114.3|6113.6|6114.42|6113.72|6114.55|6113.85|6114.3|6113.6|30
1739747050000|2025-02-16 23:04:10|6114.3|6113.6|6114.55|6113.85|6114.55|6113.85|6114.3|6113.6|13
1739747060000|2025-02-16 23:04:20|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|11
1739747070000|2025-02-16 23:04:30|||||||||13
1739747080000|2025-02-16 23:04:40|6114.92|6114.22|6114.92|6114.22|6114.92|6114.22|6114.92|6114.22|57
1739747090000|2025-02-16 23:04:50|6115.05|6114.35|6114.55|6113.85|6115.05|6114.35|6114.55|6113.85|21
1739747100000|2025-02-16 23:05:00|6114.67|6113.97|6114.8|6114.1|6115.05|6114.35|6114.55|6113.85|43
1739747110000|2025-02-16 23:05:10|6115.05|6114.35|6115.3|6114.6|6115.3|6114.6|6115.05|6114.35|21
1739747120000|2025-02-16 23:05:20|6115.17|6114.47|6115.3|6114.6|6115.55|6114.85|6115.05|6114.35|52
1739747130000|2025-02-16 23:05:30|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6114.8|6114.1|19
1739747140000|2025-02-16 23:05:40|6114.8|6114.1|6115.05|6114.35|6115.05|6114.35|6114.8|6114.1|8
1739747150000|2025-02-16 23:05:50|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|6
1739747160000|2025-02-16 23:06:00|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|29
1739747170000|2025-02-16 23:06:10|6115.05|6114.35|6114.92|6114.22|6115.05|6114.35|6114.8|6114.1|12
1739747180000|2025-02-16 23:06:20|6114.8|6114.1|6115.05|6114.35|6115.05|6114.35|6114.8|6114.1|7
1739747190000|2025-02-16 23:06:30|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.55|6113.85|21
1739747200000|2025-02-16 23:06:40|6114.55|6113.85|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|480
1739747210000|2025-02-16 23:06:50|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6114.55|6113.85|65
1739747220000|2025-02-16 23:07:00|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|5
1739747230000|2025-02-16 23:07:10|6114.55|6113.85|6114.05|6113.35|6114.55|6113.85|6114.05|6113.35|62
1739747240000|2025-02-16 23:07:20|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|12
1739747250000|2025-02-16 23:07:30|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|44
1739747260000|2025-02-16 23:07:40|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|11
1739747270000|2025-02-16 23:07:50|||||||||4
1739747290000|2025-02-16 23:08:10|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|10
1739747300000|2025-02-16 23:08:20|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|41
1739747310000|2025-02-16 23:08:30|6113.67|6112.97|6113.55|6112.85|6113.8|6113.1|6113.55|6112.85|14
1739747320000|2025-02-16 23:08:40|6113.3|6112.6|6113.3|6112.6|6113.55|6112.85|6113.3|6112.6|17
1739747330000|2025-02-16 23:08:50|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.17|6112.47|15
1739747340000|2025-02-16 23:09:00|6113.55|6112.85|6113.3|6112.6|6113.55|6112.85|6113.3|6112.6|15
1739747350000|2025-02-16 23:09:10|||||||||1
1739747360000|2025-02-16 23:09:20|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|6
1739747370000|2025-02-16 23:09:30|6112.92|6112.22|6113.05|6112.35|6113.05|6112.35|6112.8|6112.1|42
1739747380000|2025-02-16 23:09:40|||||||||7
1739747390000|2025-02-16 23:09:50|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.17|6112.47|28
1739747400000|2025-02-16 23:10:00|6113.05|6112.35|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|25
1739747410000|2025-02-16 23:10:10|6113.05|6112.35|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|24
1739747420000|2025-02-16 23:10:20|6113.17|6112.47|6113.55|6112.85|6113.55|6112.85|6113.17|6112.47|73
1739747430000|2025-02-16 23:10:30|6113.3|6112.6|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|29
1739747440000|2025-02-16 23:10:40|6113.8|6113.1|6114.3|6113.6|6114.3|6113.6|6113.8|6113.1|43
1739747450000|2025-02-16 23:10:50|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.17|6113.47|12
1739747460000|2025-02-16 23:11:00|6113.8|6113.1|6113.55|6112.85|6114.3|6113.6|6113.55|6112.85|122
1739747470000|2025-02-16 23:11:10|6113.67|6112.97|6113.8|6113.1|6113.8|6113.1|6113.67|6112.97|1
1739747480000|2025-02-16 23:11:20|||||||||2
1739747490000|2025-02-16 23:11:30|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|10
1739747500000|2025-02-16 23:11:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|18
1739747510000|2025-02-16 23:11:50|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|8
1739747520000|2025-02-16 23:12:00|6113.8|6113.1|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|118
1739747530000|2025-02-16 23:12:10|6114.3|6113.6|6114.3|6113.6|6114.42|6113.72|6114.3|6113.6|38
1739747540000|2025-02-16 23:12:20|6114.42|6113.72|6114.55|6113.85|6114.55|6113.85|6114.42|6113.72|4
1739747550000|2025-02-16 23:12:30|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|22
1739747560000|2025-02-16 23:12:40|6114.42|6113.72|6114.3|6113.6|6114.42|6113.72|6114.3|6113.6|22
1739747570000|2025-02-16 23:12:50|6114.42|6113.72|6114.55|6113.85|6114.55|6113.85|6114.3|6113.6|6
1739747580000|2025-02-16 23:13:00|6114.3|6113.6|6114.55|6113.85|6114.55|6113.85|6114.3|6113.6|21
1739747590000|2025-02-16 23:13:10|||||||||90
1739747620000|2025-02-16 23:13:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|13
1739747630000|2025-02-16 23:13:50|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|17
1739747660000|2025-02-16 23:14:20|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|26
1739747670000|2025-02-16 23:14:30|||||||||15
1739747680000|2025-02-16 23:14:40|||||||||2
1739747700000|2025-02-16 23:15:00|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|27
1739747710000|2025-02-16 23:15:10|6115.42|6114.72|6115.55|6114.85|6115.55|6114.85|6115.42|6114.72|20
1739747720000|2025-02-16 23:15:20|6115.8|6115.1|6115.55|6114.85|6116.05|6115.35|6115.55|6114.85|54
1739747730000|2025-02-16 23:15:30|6115.67|6114.97|6115.3|6114.6|6115.67|6114.97|6115.3|6114.6|17
1739747750000|2025-02-16 23:15:50|6115.05|6114.35|6115.3|6114.6|6115.3|6114.6|6115.05|6114.35|7
1739747760000|2025-02-16 23:16:00|6115.05|6114.35|6115.3|6114.6|6115.3|6114.6|6115.05|6114.35|8
1739747770000|2025-02-16 23:16:10|6115.05|6114.35|6115.17|6114.47|6115.17|6114.47|6115.05|6114.35|9
1739747780000|2025-02-16 23:16:20|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|0
1739747800000|2025-02-16 23:16:40|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|7
1739747840000|2025-02-16 23:17:20|6114.55|6113.85|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|31
1739747860000|2025-02-16 23:17:40|||||||||11
1739747870000|2025-02-16 23:17:50|6114.17|6113.47|6114.17|6113.47|6114.17|6113.47|6114.17|6113.47|20
1739747880000|2025-02-16 23:18:00|6114.05|6113.35|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|11
1739747890000|2025-02-16 23:18:10|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|9
1739747900000|2025-02-16 23:18:20|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|33
1739747910000|2025-02-16 23:18:30|6114.3|6113.6|6114.05|6113.35|6114.3|6113.6|6114.05|6113.35|7
1739747920000|2025-02-16 23:18:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|13
1739747930000|2025-02-16 23:18:50|||||||||5
1739747950000|2025-02-16 23:19:10|||||||||1
1739747960000|2025-02-16 23:19:20|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|12
1739747990000|2025-02-16 23:19:50|6113.92|6113.22|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|131
1739748020000|2025-02-16 23:20:20|6113.67|6112.97|6113.55|6112.85|6113.67|6112.97|6113.55|6112.85|31
1739748030000|2025-02-16 23:20:30|6113.8|6113.1|6113.3|6112.6|6113.8|6113.1|6113.3|6112.6|34
1739748040000|2025-02-16 23:20:40|||||||||1
1739748050000|2025-02-16 23:20:50|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|10
1739748070000|2025-02-16 23:21:10|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|7
1739748080000|2025-02-16 23:21:20|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.42|6112.72|5
1739748090000|2025-02-16 23:21:30|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|9
1739748100000|2025-02-16 23:21:40|6113.67|6112.97|6113.67|6112.97|6113.67|6112.97|6113.67|6112.97|0
1739748110000|2025-02-16 23:21:50|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|13
1739748120000|2025-02-16 23:22:00|6113.3|6112.6|6112.92|6112.22|6113.3|6112.6|6112.8|6112.1|108
1739748130000|2025-02-16 23:22:10|6112.8|6112.1|6113.05|6112.35|6113.05|6112.35|6112.8|6112.1|6
1739748140000|2025-02-16 23:22:20|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|4
1739748150000|2025-02-16 23:22:30|||||||||18
1739748160000|2025-02-16 23:22:40|||||||||2
1739748170000|2025-02-16 23:22:50|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|12
1739748180000|2025-02-16 23:23:00|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|8
1739748190000|2025-02-16 23:23:10|||||||||15
1739748200000|2025-02-16 23:23:20|6112.55|6111.85|6112.55|6111.85|6112.55|6111.85|6112.3|6111.6|47
1739748210000|2025-02-16 23:23:30|6112.3|6111.6|6112.05|6111.35|6112.3|6111.6|6112.05|6111.35|20
1739748220000|2025-02-16 23:23:40|||||||||51
1739748230000|2025-02-16 23:23:50|6112.3|6111.6|6112.05|6111.35|6112.3|6111.6|6112.05|6111.35|13
1739748240000|2025-02-16 23:24:00|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|10
1739748250000|2025-02-16 23:24:10|||||||||1
1739748280000|2025-02-16 23:24:40|||||||||4
1739748310000|2025-02-16 23:25:10|||||||||2
1739748320000|2025-02-16 23:25:20|6112.55|6111.85|6112.55|6111.85|6112.55|6111.85|6112.55|6111.85|7
1739748330000|2025-02-16 23:25:30|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|5
1739748360000|2025-02-16 23:26:00|6112.05|6111.35|6112.05|6111.35|6112.05|6111.35|6112.05|6111.35|5
1739748380000|2025-02-16 23:26:20|6111.8|6111.1|6111.8|6111.1|6111.8|6111.1|6111.8|6111.1|11
1739748390000|2025-02-16 23:26:30|6111.55|6110.85|6111.55|6110.85|6111.8|6111.1|6111.55|6110.85|32
1739748400000|2025-02-16 23:26:40|||||||||3
1739748410000|2025-02-16 23:26:50|||||||||2
1739748420000|2025-02-16 23:27:00|||||||||1
1739748430000|2025-02-16 23:27:10|6111.8|6111.1|6111.8|6111.1|6111.8|6111.1|6111.8|6111.1|28
1739748440000|2025-02-16 23:27:20|6111.55|6110.85|6111.55|6110.85|6111.55|6110.85|6111.55|6110.85|9
1739748450000|2025-02-16 23:27:30|||||||||11
1739748460000|2025-02-16 23:27:40|6111.3|6110.6|6111.17|6110.47|6111.3|6110.6|6111.05|6110.35|63
1739748470000|2025-02-16 23:27:50|6111.05|6110.35|6110.8|6110.1|6111.05|6110.35|6110.8|6110.1|42
1739748480000|2025-02-16 23:28:00|6110.55|6109.85|6110.55|6109.85|6110.8|6110.1|6110.55|6109.85|49
1739748490000|2025-02-16 23:28:10|6110.67|6109.97|6110.55|6109.85|6110.67|6109.97|6110.3|6109.6|23
1739748500000|2025-02-16 23:28:20|6110.3|6109.6|6110.55|6109.85|6110.55|6109.85|6110.3|6109.6|17
1739748510000|2025-02-16 23:28:30|6110.67|6109.97|6110.67|6109.97|6110.67|6109.97|6110.67|6109.97|13
1739748520000|2025-02-16 23:28:40|6110.8|6110.1|6110.55|6109.85|6110.8|6110.1|6110.55|6109.85|7
1739748530000|2025-02-16 23:28:50|6110.3|6109.6|6110.55|6109.85|6110.55|6109.85|6110.3|6109.6|31
1739748540000|2025-02-16 23:29:00|6110.42|6109.72|6110.55|6109.85|6110.55|6109.85|6110.3|6109.6|12
1739748550000|2025-02-16 23:29:10|6110.42|6109.72|6110.3|6109.6|6110.55|6109.85|6110.3|6109.6|14
1739748560000|2025-02-16 23:29:20|||||||||3
1739748570000|2025-02-16 23:29:30|6110.05|6109.35|6110.3|6109.6|6110.3|6109.6|6110.05|6109.35|11
1739748580000|2025-02-16 23:29:40|6110.42|6109.72|6110.3|6109.6|6110.42|6109.72|6110.3|6109.6|9
1739748590000|2025-02-16 23:29:50|6110.05|6109.35|6110.42|6109.72|6110.42|6109.72|6110.05|6109.35|16
1739748600000|2025-02-16 23:30:00|6110.55|6109.85|6110.55|6109.85|6110.55|6109.85|6110.42|6109.72|0
1739748610000|2025-02-16 23:30:10|6110.17|6109.47|6110.3|6109.6|6110.3|6109.6|6110.17|6109.47|24
1739748620000|2025-02-16 23:30:20|6110.55|6109.85|6110.55|6109.85|6110.55|6109.85|6110.3|6109.6|15
1739748630000|2025-02-16 23:30:30|6110.42|6109.72|6110.8|6110.1|6110.8|6110.1|6110.3|6109.6|16
1739748640000|2025-02-16 23:30:40|6110.55|6109.85|6110.8|6110.1|6110.8|6110.1|6110.55|6109.85|9
1739748650000|2025-02-16 23:30:50|6110.92|6110.22|6111.17|6110.47|6111.17|6110.47|6110.92|6110.22|48
1739748660000|2025-02-16 23:31:00|6111.3|6110.6|6111.3|6110.6|6111.55|6110.85|6111.3|6110.6|18
1739748670000|2025-02-16 23:31:10|6111.17|6110.47|6111.3|6110.6|6111.3|6110.6|6111.05|6110.35|24
1739748680000|2025-02-16 23:31:20|||||||||6
1739748690000|2025-02-16 23:31:30|||||||||2
1739748700000|2025-02-16 23:31:40|6111.17|6110.47|6111.55|6110.85|6111.55|6110.85|6111.17|6110.47|9
1739748710000|2025-02-16 23:31:50|6111.42|6110.72|6111.3|6110.6|6111.42|6110.72|6111.3|6110.6|4
1739748720000|2025-02-16 23:32:00|6111.42|6110.72|6111.3|6110.6|6111.55|6110.85|6111.3|6110.6|13
1739748730000|2025-02-16 23:32:10|||||||||1
1739748740000|2025-02-16 23:32:20|6111.42|6110.72|6111.42|6110.72|6111.42|6110.72|6111.42|6110.72|14
1739748750000|2025-02-16 23:32:30|6111.55|6110.85|6111.3|6110.6|6111.55|6110.85|6111.3|6110.6|3
1739748760000|2025-02-16 23:32:40|6111.55|6110.85|6111.42|6110.72|6111.55|6110.85|6111.3|6110.6|12
1739748770000|2025-02-16 23:32:50|6111.55|6110.85|6111.55|6110.85|6111.55|6110.85|6111.42|6110.72|1
1739748780000|2025-02-16 23:33:00|6111.42|6110.72|6111.55|6110.85|6111.55|6110.85|6111.3|6110.6|8
1739748790000|2025-02-16 23:33:10|6111.42|6110.72|6111.55|6110.85|6111.55|6110.85|6111.3|6110.6|4
1739748800000|2025-02-16 23:33:20|6111.42|6110.72|6111.8|6111.1|6111.8|6111.1|6111.42|6110.72|33
1739748810000|2025-02-16 23:33:30|6111.55|6110.85|6111.8|6111.1|6111.8|6111.1|6111.55|6110.85|46
1739748820000|2025-02-16 23:33:40|6111.67|6110.97|6111.67|6110.97|6111.8|6111.1|6111.67|6110.97|17
1739748840000|2025-02-16 23:34:00|6111.8|6111.1|6111.8|6111.1|6111.8|6111.1|6111.55|6110.85|11
1739748850000|2025-02-16 23:34:10|6111.67|6110.97|6111.67|6110.97|6111.8|6111.1|6111.67|6110.97|7
1739748860000|2025-02-16 23:34:20|6111.55|6110.85|6111.67|6110.97|6111.67|6110.97|6111.42|6110.72|22
1739748870000|2025-02-16 23:34:30|6111.8|6111.1|6111.8|6111.1|6111.8|6111.1|6111.8|6111.1|1
1739748880000|2025-02-16 23:34:40|6111.92|6111.22|6112.05|6111.35|6112.3|6111.6|6111.92|6111.22|25
1739748890000|2025-02-16 23:34:50|6112.17|6111.47|6112.05|6111.35|6112.3|6111.6|6112.05|6111.35|17
1739748900000|2025-02-16 23:35:00|6112.17|6111.47|6112.3|6111.6|6112.3|6111.6|6112.05|6111.35|12
1739748910000|2025-02-16 23:35:10|6112.17|6111.47|6112.3|6111.6|6112.3|6111.6|6112.17|6111.47|4
1739748920000|2025-02-16 23:35:20|6112.05|6111.35|6112.05|6111.35|6112.05|6111.35|6112.05|6111.35|3
1739748930000|2025-02-16 23:35:30|6111.8|6111.1|6112.05|6111.35|6112.17|6111.47|6111.8|6111.1|22
1739748940000|2025-02-16 23:35:40|6112.17|6111.47|6111.8|6111.1|6112.3|6111.6|6111.8|6111.1|9
1739748950000|2025-02-16 23:35:50|6111.67|6110.97|6111.8|6111.1|6111.8|6111.1|6111.55|6110.85|19
1739748960000|2025-02-16 23:36:00|6111.67|6110.97|6111.55|6110.85|6111.67|6110.97|6111.55|6110.85|2
1739748980000|2025-02-16 23:36:20|6111.8|6111.1|6112.05|6111.35|6112.05|6111.35|6111.55|6110.85|14
1739748990000|2025-02-16 23:36:30|6111.92|6111.22|6111.8|6111.1|6111.92|6111.22|6111.8|6111.1|7
1739749000000|2025-02-16 23:36:40|6111.67|6110.97|6111.67|6110.97|6111.67|6110.97|6111.55|6110.85|7
1739749010000|2025-02-16 23:36:50|6111.55|6110.85|6111.55|6110.85|6111.8|6111.1|6111.55|6110.85|5
1739749020000|2025-02-16 23:37:00|6111.67|6110.97|6111.8|6111.1|6111.8|6111.1|6111.55|6110.85|10
1739749030000|2025-02-16 23:37:10|6111.55|6110.85|6111.55|6110.85|6111.55|6110.85|6111.55|6110.85|19
1739749040000|2025-02-16 23:37:20|||||||||1
1739749050000|2025-02-16 23:37:30|6111.42|6110.72|6111.3|6110.6|6111.42|6110.72|6111.3|6110.6|6
1739749060000|2025-02-16 23:37:40|6111.05|6110.35|6111.3|6110.6|6111.3|6110.6|6111.05|6110.35|36
1739749070000|2025-02-16 23:37:50|6111.17|6110.47|6111.8|6111.1|6111.8|6111.1|6111.17|6110.47|52
1739749080000|2025-02-16 23:38:00|6111.55|6110.85|6111.3|6110.6|6111.55|6110.85|6111.3|6110.6|77
1739749090000|2025-02-16 23:38:10|6111.42|6110.72|6111.8|6111.1|6111.8|6111.1|6111.42|6110.72|9
1739749100000|2025-02-16 23:38:20|6112.05|6111.35|6112.05|6111.35|6112.05|6111.35|6112.05|6111.35|12
1739749110000|2025-02-16 23:38:30|6111.92|6111.22|6112.05|6111.35|6112.05|6111.35|6111.8|6111.1|11
1739749120000|2025-02-16 23:38:40|6111.8|6111.1|6112.05|6111.35|6112.05|6111.35|6111.8|6111.1|21
1739749130000|2025-02-16 23:38:50|6111.8|6111.1|6111.8|6111.1|6112.05|6111.35|6111.8|6111.1|20
1739749140000|2025-02-16 23:39:00|6111.55|6110.85|6111.55|6110.85|6111.55|6110.85|6111.55|6110.85|14
1739749170000|2025-02-16 23:39:30|6111.42|6110.72|6111.3|6110.6|6111.42|6110.72|6111.3|6110.6|160
1739749180000|2025-02-16 23:39:40|6111.42|6110.72|6111.3|6110.6|6111.55|6110.85|6111.3|6110.6|22
1739749190000|2025-02-16 23:39:50|6111.42|6110.72|6111.55|6110.85|6111.55|6110.85|6111.42|6110.72|17
1739749200000|2025-02-16 23:40:00|6111.8|6111.1|6111.8|6111.1|6112.05|6111.35|6111.8|6111.1|81
1739749210000|2025-02-16 23:40:10|6111.92|6111.22|6112.55|6111.85|6112.55|6111.85|6111.92|6111.22|29
1739749220000|2025-02-16 23:40:20|6112.42|6111.72|6112.55|6111.85|6112.55|6111.85|6112.42|6111.72|27
1739749230000|2025-02-16 23:40:30|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|9
1739749240000|2025-02-16 23:40:40|6112.67|6111.97|6112.8|6112.1|6112.8|6112.1|6112.55|6111.85|57
1739749250000|2025-02-16 23:40:50|6112.67|6111.97|6112.55|6111.85|6112.8|6112.1|6112.55|6111.85|11
1739749260000|2025-02-16 23:41:00|6112.67|6111.97|6112.8|6112.1|6112.8|6112.1|6112.55|6111.85|18
1739749270000|2025-02-16 23:41:10|6112.92|6112.22|6112.8|6112.1|6112.92|6112.22|6112.8|6112.1|9
1739749280000|2025-02-16 23:41:20|6112.92|6112.22|6112.8|6112.1|6112.92|6112.22|6112.8|6112.1|1
1739749290000|2025-02-16 23:41:30|6112.92|6112.22|6112.8|6112.1|6112.92|6112.22|6112.8|6112.1|0
1739749300000|2025-02-16 23:41:40|6112.92|6112.22|6113.05|6112.35|6113.05|6112.35|6112.8|6112.1|16
1739749310000|2025-02-16 23:41:50|6112.8|6112.1|6113.17|6112.47|6113.3|6112.6|6112.8|6112.1|20
1739749320000|2025-02-16 23:42:00|6113.05|6112.35|6113.17|6112.47|6113.3|6112.6|6113.05|6112.35|14
1739749330000|2025-02-16 23:42:10|6113.3|6112.6|6113.05|6112.35|6113.3|6112.6|6113.05|6112.35|14
1739749340000|2025-02-16 23:42:20|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.17|6112.47|3
1739749350000|2025-02-16 23:42:30|6113.55|6112.85|6113.3|6112.6|6113.55|6112.85|6113.3|6112.6|20
1739749360000|2025-02-16 23:42:40|6113.55|6112.85|6113.67|6112.97|6113.67|6112.97|6113.55|6112.85|11
1739749370000|2025-02-16 23:42:50|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|3
1739749380000|2025-02-16 23:43:00|6113.3|6112.6|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|27
1739749390000|2025-02-16 23:43:10|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|13
1739749400000|2025-02-16 23:43:20|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|39
1739749410000|2025-02-16 23:43:30|6113.67|6112.97|6113.67|6112.97|6113.67|6112.97|6113.67|6112.97|2
1739749420000|2025-02-16 23:43:40|6113.55|6112.85|6113.3|6112.6|6113.55|6112.85|6113.3|6112.6|12
1739749430000|2025-02-16 23:43:50|||||||||1
1739749440000|2025-02-16 23:44:00|6113.42|6112.72|6113.3|6112.6|6113.42|6112.72|6113.3|6112.6|8
1739749450000|2025-02-16 23:44:10|6113.42|6112.72|6113.3|6112.6|6113.42|6112.72|6113.3|6112.6|0
1739749460000|2025-02-16 23:44:20|6113.42|6112.72|6113.3|6112.6|6113.42|6112.72|6113.3|6112.6|8
1739749470000|2025-02-16 23:44:30|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|14
1739749480000|2025-02-16 23:44:40|6113.42|6112.72|6113.55|6112.85|6113.67|6112.97|6113.3|6112.6|22
1739749490000|2025-02-16 23:44:50|6113.42|6112.72|6113.42|6112.72|6113.55|6112.85|6113.3|6112.6|20
1739749500000|2025-02-16 23:45:00|6113.3|6112.6|6113.55|6112.85|6113.55|6112.85|6113.17|6112.47|39
1739749510000|2025-02-16 23:45:10|6113.42|6112.72|6113.42|6112.72|6113.55|6112.85|6113.42|6112.72|8
1739749520000|2025-02-16 23:45:20|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|0
1739749530000|2025-02-16 23:45:30|6113.42|6112.72|6113.42|6112.72|6113.55|6112.85|6113.3|6112.6|10
1739749540000|2025-02-16 23:45:40|6113.55|6112.85|6113.3|6112.6|6113.55|6112.85|6113.3|6112.6|2
1739749550000|2025-02-16 23:45:50|6113.42|6112.72|6113.3|6112.6|6113.42|6112.72|6113.3|6112.6|5
1739749560000|2025-02-16 23:46:00|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.42|6112.72|24
1739749570000|2025-02-16 23:46:10|6113.67|6112.97|6113.42|6112.72|6113.67|6112.97|6113.3|6112.6|17
1739749580000|2025-02-16 23:46:20|6113.55|6112.85|6113.3|6112.6|6113.55|6112.85|6113.3|6112.6|15
1739749590000|2025-02-16 23:46:30|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|32
1739749600000|2025-02-16 23:46:40|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.42|6112.72|3
1739749610000|2025-02-16 23:46:50|6113.42|6112.72|6113.3|6112.6|6113.42|6112.72|6113.3|6112.6|6
1739749620000|2025-02-16 23:47:00|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.42|6112.72|5
1739749630000|2025-02-16 23:47:10|6113.67|6112.97|6113.8|6113.1|6113.8|6113.1|6113.55|6112.85|21
1739749640000|2025-02-16 23:47:20|6113.67|6112.97|6113.92|6113.22|6113.92|6113.22|6113.3|6112.6|66
1739749650000|2025-02-16 23:47:30|6113.8|6113.1|6114.17|6113.47|6114.17|6113.47|6113.8|6113.1|44
1739749660000|2025-02-16 23:47:40|6114.05|6113.35|6114.05|6113.35|6114.3|6113.6|6114.05|6113.35|7
1739749670000|2025-02-16 23:47:50|6114.17|6113.47|6114.05|6113.35|6114.3|6113.6|6114.05|6113.35|14
1739749680000|2025-02-16 23:48:00|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|9
1739749710000|2025-02-16 23:48:30|||||||||7
1739749750000|2025-02-16 23:49:10|||||||||9
1739749760000|2025-02-16 23:49:20|6114.17|6113.47|6114.17|6113.47|6114.3|6113.6|6114.17|6113.47|11
1739749770000|2025-02-16 23:49:30|6114.05|6113.35|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|10
1739749780000|2025-02-16 23:49:40|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|28
1739749800000|2025-02-16 23:50:00|6114.17|6113.47|6113.8|6113.1|6114.17|6113.47|6113.8|6113.1|8
1739749820000|2025-02-16 23:50:20|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|11
1739749830000|2025-02-16 23:50:30|6114.05|6113.35|6113.92|6113.22|6114.05|6113.35|6113.92|6113.22|6
1739749850000|2025-02-16 23:50:50|6113.8|6113.1|6113.92|6113.22|6114.05|6113.35|6113.8|6113.1|40
1739749860000|2025-02-16 23:51:00|6114.05|6113.35|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|6
1739749870000|2025-02-16 23:51:10|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|9
1739749880000|2025-02-16 23:51:20|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|11
1739749890000|2025-02-16 23:51:30|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|3
1739749900000|2025-02-16 23:51:40|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|17
1739749910000|2025-02-16 23:51:50|6113.92|6113.22|6113.92|6113.22|6113.92|6113.22|6113.92|6113.22|3
1739749920000|2025-02-16 23:52:00|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|10
1739749930000|2025-02-16 23:52:10|6113.92|6113.22|6113.92|6113.22|6114.05|6113.35|6113.8|6113.1|9
1739749940000|2025-02-16 23:52:20|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|0
1739749950000|2025-02-16 23:52:30|6113.92|6113.22|6113.92|6113.22|6113.92|6113.22|6113.8|6113.1|4
1739749960000|2025-02-16 23:52:40|6114.05|6113.35|6114.05|6113.35|6114.3|6113.6|6114.05|6113.35|8
1739749970000|2025-02-16 23:52:50|||||||||10
1739749980000|2025-02-16 23:53:00|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.17|6113.47|5
1739749990000|2025-02-16 23:53:10|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.17|6113.47|25
1739750000000|2025-02-16 23:53:20|6114.42|6113.72|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|37
1739750010000|2025-02-16 23:53:30|||||||||1
1739750020000|2025-02-16 23:53:40|6114.42|6113.72|6114.42|6113.72|6114.55|6113.85|6114.42|6113.72|10
1739750030000|2025-02-16 23:53:50|6114.3|6113.6|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|5
1739750040000|2025-02-16 23:54:00|6114.42|6113.72|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|8
1739750050000|2025-02-16 23:54:10|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|4
1739750060000|2025-02-16 23:54:20|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.17|6113.47|5
1739750080000|2025-02-16 23:54:40|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|2
1739750090000|2025-02-16 23:54:50|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|5
1739750100000|2025-02-16 23:55:00|6114.55|6113.85|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|10
1739750110000|2025-02-16 23:55:10|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|3
1739750120000|2025-02-16 23:55:20|||||||||1
1739750140000|2025-02-16 23:55:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|9
1739750150000|2025-02-16 23:55:50|||||||||11
1739750160000|2025-02-16 23:56:00|||||||||5
1739750190000|2025-02-16 23:56:30|||||||||1
1739750210000|2025-02-16 23:56:50|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|8
1739750250000|2025-02-16 23:57:30|6113.17|6112.47|6113.17|6112.47|6113.17|6112.47|6113.17|6112.47|24
1739750260000|2025-02-16 23:57:40|6113.3|6112.6|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|7
1739750270000|2025-02-16 23:57:50|6113.3|6112.6|6113.55|6112.85|6113.67|6112.97|6113.3|6112.6|15
1739750280000|2025-02-16 23:58:00|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|4
1739750290000|2025-02-16 23:58:10|6113.67|6112.97|6113.55|6112.85|6113.67|6112.97|6113.55|6112.85|3
1739750320000|2025-02-16 23:58:40|||||||||1
1739750350000|2025-02-16 23:59:10|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|35
1739750370000|2025-02-16 23:59:30|6113.42|6112.72|6113.3|6112.6|6113.42|6112.72|6113.3|6112.6|2
1739750380000|2025-02-16 23:59:40|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|15
1739750400000|2025-02-17 00:00:00|6113.17|6112.47|6112.55|6111.85|6113.42|6112.72|6112.55|6111.85|72
1739750410000|2025-02-17 00:00:10|6112.3|6111.6|6112.42|6111.72|6112.55|6111.85|6112.3|6111.6|28
1739750420000|2025-02-17 00:00:20|6112.55|6111.85|6112.3|6111.6|6112.55|6111.85|6111.92|6111.22|34
1739750430000|2025-02-17 00:00:30|6112.17|6111.47|6112.3|6111.6|6112.3|6111.6|6112.17|6111.47|4
1739750440000|2025-02-17 00:00:40|6112.55|6111.85|6112.55|6111.85|6112.55|6111.85|6112.3|6111.6|22
1739750450000|2025-02-17 00:00:50|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|4
1739750460000|2025-02-17 00:01:00|6112.55|6111.85|6112.8|6112.1|6112.8|6112.1|6112.55|6111.85|19
1739750470000|2025-02-17 00:01:10|6112.67|6111.97|6112.8|6112.1|6112.8|6112.1|6112.67|6111.97|14
1739750480000|2025-02-17 00:01:20|6112.55|6111.85|6112.8|6112.1|6112.8|6112.1|6112.55|6111.85|13
1739750500000|2025-02-17 00:01:40|6112.92|6112.22|6112.92|6112.22|6112.92|6112.22|6112.92|6112.22|10
1739750510000|2025-02-17 00:01:50|6113.05|6112.35|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|4
1739750520000|2025-02-17 00:02:00|6113.55|6112.85|6113.42|6112.72|6113.55|6112.85|6113.3|6112.6|30
1739750530000|2025-02-17 00:02:10|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.42|6112.72|3
1739750540000|2025-02-17 00:02:20|6113.8|6113.1|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|14
1739750550000|2025-02-17 00:02:30|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|8
1739750560000|2025-02-17 00:02:40|||||||||12
1739750570000|2025-02-17 00:02:50|||||||||17
1739750580000|2025-02-17 00:03:00|6113.8|6113.1|6113.92|6113.22|6113.92|6113.22|6113.8|6113.1|6
1739750590000|2025-02-17 00:03:10|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|1
1739750600000|2025-02-17 00:03:20|6113.8|6113.1|6114.17|6113.47|6114.3|6113.6|6113.8|6113.1|11
1739750620000|2025-02-17 00:03:40|6114.05|6113.35|6114.17|6113.47|6114.3|6113.6|6114.05|6113.35|4
1739750630000|2025-02-17 00:03:50|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|0
1739750640000|2025-02-17 00:04:00|6114.05|6113.35|6114.05|6113.35|6114.3|6113.6|6114.05|6113.35|8
1739750650000|2025-02-17 00:04:10|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6
1739750660000|2025-02-17 00:04:20|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|40
1739750670000|2025-02-17 00:04:30|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|5
1739750680000|2025-02-17 00:04:40|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|23
1739750690000|2025-02-17 00:04:50|6113.67|6112.97|6113.55|6112.85|6113.67|6112.97|6113.55|6112.85|2
1739750700000|2025-02-17 00:05:00|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.67|6112.97|5
1739750710000|2025-02-17 00:05:10|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6
1739750720000|2025-02-17 00:05:20|||||||||10
1739750730000|2025-02-17 00:05:30|6113.8|6113.1|6114.05|6113.35|6114.05|6113.35|6113.55|6112.85|10
1739750740000|2025-02-17 00:05:40|6114.3|6113.6|6114.05|6113.35|6114.3|6113.6|6114.05|6113.35|30
1739750750000|2025-02-17 00:05:50|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|13
1739750760000|2025-02-17 00:06:00|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|14
1739750770000|2025-02-17 00:06:10|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|9
1739750780000|2025-02-17 00:06:20|||||||||6
1739750790000|2025-02-17 00:06:30|6114.55|6113.85|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|19
1739750820000|2025-02-17 00:07:00|6114.8|6114.1|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|37
1739750850000|2025-02-17 00:07:30|||||||||8
1739750860000|2025-02-17 00:07:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|12
1739750870000|2025-02-17 00:07:50|6114.55|6113.85|6114.42|6113.72|6114.55|6113.85|6114.42|6113.72|12
1739750880000|2025-02-17 00:08:00|6114.55|6113.85|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|12
1739750900000|2025-02-17 00:08:20|||||||||1
1739750930000|2025-02-17 00:08:50|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|30
1739750940000|2025-02-17 00:09:00|6115.05|6114.35|6115.3|6114.6|6115.3|6114.6|6115.05|6114.35|41
1739750950000|2025-02-17 00:09:10|6115.42|6114.72|6115.8|6115.1|6116.05|6115.35|6115.42|6114.72|419
1739750960000|2025-02-17 00:09:20|||||||||20
1739750970000|2025-02-17 00:09:30|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|13
1739750980000|2025-02-17 00:09:40|6115.8|6115.1|6115.55|6114.85|6115.8|6115.1|6115.55|6114.85|15
1739751000000|2025-02-17 00:10:00|6115.8|6115.1|6115.55|6114.85|6115.8|6115.1|6115.55|6114.85|14
1739751010000|2025-02-17 00:10:10|6115.3|6114.6|6115.55|6114.85|6115.55|6114.85|6115.3|6114.6|11
1739751020000|2025-02-17 00:10:20|6115.67|6114.97|6115.55|6114.85|6115.8|6115.1|6115.55|6114.85|5
1739751030000|2025-02-17 00:10:30|6115.3|6114.6|6115.3|6114.6|6115.55|6114.85|6115.3|6114.6|19
1739751040000|2025-02-17 00:10:40|6115.17|6114.47|6115.3|6114.6|6115.3|6114.6|6115.17|6114.47|15
1739751060000|2025-02-17 00:11:00|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|7
1739751070000|2025-02-17 00:11:10|6115.17|6114.47|6115.3|6114.6|6115.3|6114.6|6115.17|6114.47|7
1739751080000|2025-02-17 00:11:20|6115.17|6114.47|6115.55|6114.85|6115.55|6114.85|6115.17|6114.47|9
1739751090000|2025-02-17 00:11:30|||||||||5
1739751100000|2025-02-17 00:11:40|6115.67|6114.97|6115.8|6115.1|6115.8|6115.1|6115.67|6114.97|9
1739751110000|2025-02-17 00:11:50|6115.55|6114.85|6115.55|6114.85|6115.67|6114.97|6115.55|6114.85|3
1739751120000|2025-02-17 00:12:00|6115.42|6114.72|6115.3|6114.6|6115.42|6114.72|6115.3|6114.6|4
1739751130000|2025-02-17 00:12:10|6115.42|6114.72|6115.55|6114.85|6115.55|6114.85|6115.3|6114.6|7
1739751140000|2025-02-17 00:12:20|||||||||1
1739751150000|2025-02-17 00:12:30|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|4
1739751160000|2025-02-17 00:12:40|6115.42|6114.72|6115.3|6114.6|6115.55|6114.85|6115.3|6114.6|11
1739751170000|2025-02-17 00:12:50|6115.17|6114.47|6115.05|6114.35|6115.17|6114.47|6115.05|6114.35|13
1739751180000|2025-02-17 00:13:00|6114.92|6114.22|6114.3|6113.6|6114.92|6114.22|6114.3|6113.6|25
1739751190000|2025-02-17 00:13:10|6114.05|6113.35|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|15
1739751200000|2025-02-17 00:13:20|6114.05|6113.35|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|17
1739751210000|2025-02-17 00:13:30|6114.55|6113.85|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|10
1739751220000|2025-02-17 00:13:40|||||||||9
1739751230000|2025-02-17 00:13:50|6114.05|6113.35|6114.17|6113.47|6114.17|6113.47|6114.05|6113.35|12
1739751240000|2025-02-17 00:14:00|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|0
1739751250000|2025-02-17 00:14:10|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|4
1739751260000|2025-02-17 00:14:20|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|25
1739751270000|2025-02-17 00:14:30|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|7
1739751300000|2025-02-17 00:15:00|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|23
1739751310000|2025-02-17 00:15:10|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|6114.3|6113.6|33
1739751320000|2025-02-17 00:15:20|6114.67|6113.97|6114.8|6114.1|6114.8|6114.1|6114.67|6113.97|21
1739751330000|2025-02-17 00:15:30|6114.67|6113.97|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|7
1739751340000|2025-02-17 00:15:40|6114.42|6113.72|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|15
1739751350000|2025-02-17 00:15:50|6114.42|6113.72|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|4
1739751360000|2025-02-17 00:16:00|6114.42|6113.72|6114.55|6113.85|6114.55|6113.85|6114.42|6113.72|5
1739751370000|2025-02-17 00:16:10|6114.8|6114.1|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|8
1739751380000|2025-02-17 00:16:20|6114.67|6113.97|6114.67|6113.97|6114.8|6114.1|6114.67|6113.97|2
1739751390000|2025-02-17 00:16:30|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.67|6113.97|1
1739751410000|2025-02-17 00:16:50|6114.67|6113.97|6114.55|6113.85|6115.05|6114.35|6114.55|6113.85|41
1739751420000|2025-02-17 00:17:00|6114.67|6113.97|6114.8|6114.1|6114.8|6114.1|6114.67|6113.97|10
1739751430000|2025-02-17 00:17:10|6115.05|6114.35|6114.8|6114.1|6115.05|6114.35|6114.8|6114.1|18
1739751440000|2025-02-17 00:17:20|||||||||4
1739751450000|2025-02-17 00:17:30|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|11
1739751460000|2025-02-17 00:17:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|28
1739751470000|2025-02-17 00:17:50|6114.42|6113.72|6114.05|6113.35|6114.42|6113.72|6114.05|6113.35|19
1739751480000|2025-02-17 00:18:00|6114.3|6113.6|6114.05|6113.35|6114.3|6113.6|6114.05|6113.35|18
1739751490000|2025-02-17 00:18:10|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|8
1739751500000|2025-02-17 00:18:20|||||||||4
1739751510000|2025-02-17 00:18:30|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|4
1739751520000|2025-02-17 00:18:40|||||||||1
1739751530000|2025-02-17 00:18:50|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|8
1739751540000|2025-02-17 00:19:00|6113.8|6113.1|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|11
1739751550000|2025-02-17 00:19:10|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|2
1739751570000|2025-02-17 00:19:30|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|4
1739751580000|2025-02-17 00:19:40|6114.42|6113.72|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|30
1739751600000|2025-02-17 00:20:00|6114.17|6113.47|6114.17|6113.47|6114.3|6113.6|6114.05|6113.35|15
1739751610000|2025-02-17 00:20:10|6114.05|6113.35|6114.55|6113.85|6114.55|6113.85|6114.05|6113.35|29
1739751620000|2025-02-17 00:20:20|6114.42|6113.72|6114.3|6113.6|6114.42|6113.72|6114.3|6113.6|2
1739751630000|2025-02-17 00:20:30|6114.42|6113.72|6114.42|6113.72|6114.42|6113.72|6114.42|6113.72|0
1739751640000|2025-02-17 00:20:40|6114.55|6113.85|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|3
1739751650000|2025-02-17 00:20:50|6114.42|6113.72|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|7
1739751670000|2025-02-17 00:21:10|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|4
1739751680000|2025-02-17 00:21:20|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|7
1739751690000|2025-02-17 00:21:30|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|3
1739751700000|2025-02-17 00:21:40|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|2
1739751710000|2025-02-17 00:21:50|6113.92|6113.22|6113.92|6113.22|6113.92|6113.22|6113.8|6113.1|11
1739751720000|2025-02-17 00:22:00|6113.8|6113.1|6113.42|6112.72|6113.8|6113.1|6113.42|6112.72|35
1739751730000|2025-02-17 00:22:10|6113.55|6112.85|6113.8|6113.1|6113.8|6113.1|6113.55|6112.85|3
1739751740000|2025-02-17 00:22:20|||||||||2
1739751760000|2025-02-17 00:22:40|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|4
1739751770000|2025-02-17 00:22:50|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|1
1739751780000|2025-02-17 00:23:00|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|8
1739751790000|2025-02-17 00:23:10|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|4
1739751800000|2025-02-17 00:23:20|6113.92|6113.22|6113.92|6113.22|6113.92|6113.22|6113.92|6113.22|2
1739751810000|2025-02-17 00:23:30|6114.05|6113.35|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|7
1739751820000|2025-02-17 00:23:40|||||||||2
1739751830000|2025-02-17 00:23:50|6113.67|6112.97|6113.8|6113.1|6113.8|6113.1|6113.67|6112.97|1
1739751840000|2025-02-17 00:24:00|||||||||4
1739751850000|2025-02-17 00:24:10|6113.92|6113.22|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|10
1739751860000|2025-02-17 00:24:20|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|2
1739751870000|2025-02-17 00:24:30|||||||||2
1739751880000|2025-02-17 00:24:40|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|3
1739751890000|2025-02-17 00:24:50|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|7
1739751900000|2025-02-17 00:25:00|||||||||1
1739751910000|2025-02-17 00:25:10|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.17|6113.47|7
1739751920000|2025-02-17 00:25:20|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|6
1739751930000|2025-02-17 00:25:30|||||||||5
1739751940000|2025-02-17 00:25:40|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|4
1739751950000|2025-02-17 00:25:50|6113.92|6113.22|6113.92|6113.22|6114.05|6113.35|6113.8|6113.1|23
1739751960000|2025-02-17 00:26:00|6114.05|6113.35|6113.92|6113.22|6114.05|6113.35|6113.92|6113.22|1
1739751970000|2025-02-17 00:26:10|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|1
1739751980000|2025-02-17 00:26:20|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|3
1739751990000|2025-02-17 00:26:30|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|7
1739752000000|2025-02-17 00:26:40|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|2
1739752020000|2025-02-17 00:27:00|6113.67|6112.97|6113.8|6113.1|6113.8|6113.1|6113.55|6112.85|13
1739752030000|2025-02-17 00:27:10|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|1
1739752040000|2025-02-17 00:27:20|6113.67|6112.97|6113.8|6113.1|6113.8|6113.1|6113.67|6112.97|6
1739752050000|2025-02-17 00:27:30|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|17
1739752070000|2025-02-17 00:27:50|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|4
1739752110000|2025-02-17 00:28:30|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|2
1739752120000|2025-02-17 00:28:40|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|7
1739752130000|2025-02-17 00:28:50|||||||||1
1739752140000|2025-02-17 00:29:00|6113.67|6112.97|6113.55|6112.85|6113.8|6113.1|6113.55|6112.85|6
1739752150000|2025-02-17 00:29:10|||||||||1
1739752160000|2025-02-17 00:29:20|||||||||10
1739752170000|2025-02-17 00:29:30|6113.42|6112.72|6113.42|6112.72|6113.55|6112.85|6113.3|6112.6|24
1739752180000|2025-02-17 00:29:40|6113.55|6112.85|6113.42|6112.72|6113.55|6112.85|6113.3|6112.6|6
1739752190000|2025-02-17 00:29:50|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.42|6112.72|3
1739752200000|2025-02-17 00:30:00|6113.42|6112.72|6114.17|6113.47|6114.17|6113.47|6113.42|6112.72|27
1739752210000|2025-02-17 00:30:10|6114.05|6113.35|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|2
1739752220000|2025-02-17 00:30:20|6114.05|6113.35|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|13
1739752230000|2025-02-17 00:30:30|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|5
1739752240000|2025-02-17 00:30:40|6113.92|6113.22|6113.92|6113.22|6113.92|6113.22|6113.92|6113.22|7
1739752250000|2025-02-17 00:30:50|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|0
1739752270000|2025-02-17 00:31:10|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|10
1739752300000|2025-02-17 00:31:40|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|2
1739752310000|2025-02-17 00:31:50|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|10
1739752320000|2025-02-17 00:32:00|6113.67|6112.97|6113.05|6112.35|6113.67|6112.97|6112.92|6112.22|80
1739752330000|2025-02-17 00:32:10|6112.92|6112.22|6113.05|6112.35|6113.05|6112.35|6112.8|6112.1|5
1739752340000|2025-02-17 00:32:20|||||||||9
1739752350000|2025-02-17 00:32:30|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|37
1739752360000|2025-02-17 00:32:40|6113.3|6112.6|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|75
1739752370000|2025-02-17 00:32:50|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|10
1739752380000|2025-02-17 00:33:00|6113.3|6112.6|6113.17|6112.47|6113.3|6112.6|6113.17|6112.47|36
1739752390000|2025-02-17 00:33:10|6113.3|6112.6|6113.05|6112.35|6113.3|6112.6|6113.05|6112.35|33
1739752400000|2025-02-17 00:33:20|6113.3|6112.6|6113.05|6112.35|6113.3|6112.6|6113.05|6112.35|5
1739752430000|2025-02-17 00:33:50|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|16
1739752440000|2025-02-17 00:34:00|6113.55|6112.85|6113.55|6112.85|6113.8|6113.1|6113.55|6112.85|54
1739752460000|2025-02-17 00:34:20|||||||||50
1739752470000|2025-02-17 00:34:30|6113.3|6112.6|6113.55|6112.85|6113.55|6112.85|6113.3|6112.6|10
1739752490000|2025-02-17 00:34:50|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6
1739752500000|2025-02-17 00:35:00|6113.67|6112.97|6113.8|6113.1|6113.8|6113.1|6113.55|6112.85|11
1739752510000|2025-02-17 00:35:10|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|5
1739752520000|2025-02-17 00:35:20|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|9
1739752530000|2025-02-17 00:35:30|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|17
1739752540000|2025-02-17 00:35:40|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.92|6113.22|7
1739752550000|2025-02-17 00:35:50|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|6113.8|6113.1|19
1739752570000|2025-02-17 00:36:10|||||||||18
1739752580000|2025-02-17 00:36:20|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|6113.55|6112.85|1
1739752590000|2025-02-17 00:36:30|6113.67|6112.97|6113.55|6112.85|6113.8|6113.1|6113.55|6112.85|7
1739752600000|2025-02-17 00:36:40|6113.8|6113.1|6113.05|6112.35|6113.8|6113.1|6113.05|6112.35|33
1739752610000|2025-02-17 00:36:50|||||||||2
1739752620000|2025-02-17 00:37:00|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.17|6112.47|11
1739752630000|2025-02-17 00:37:10|6113.55|6112.85|6113.3|6112.6|6113.55|6112.85|6113.3|6112.6|16
1739752640000|2025-02-17 00:37:20|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|10
1739752650000|2025-02-17 00:37:30|6113.17|6112.47|6113.05|6112.35|6113.17|6112.47|6113.05|6112.35|17
1739752660000|2025-02-17 00:37:40|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.17|6112.47|8
1739752670000|2025-02-17 00:37:50|||||||||9
1739752680000|2025-02-17 00:38:00|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.17|6112.47|8
1739752690000|2025-02-17 00:38:10|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|6112.92|6112.22|14
1739752710000|2025-02-17 00:38:30|6113.3|6112.6|6113.3|6112.6|6113.3|6112.6|6113.3|6112.6|23
1739752720000|2025-02-17 00:38:40|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.17|6112.47|2
1739752730000|2025-02-17 00:38:50|6113.17|6112.47|6113.05|6112.35|6113.3|6112.6|6113.05|6112.35|14
1739752740000|2025-02-17 00:39:00|6113.3|6112.6|6113.05|6112.35|6113.3|6112.6|6113.05|6112.35|48
1739752750000|2025-02-17 00:39:10|6113.3|6112.6|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|24
1739752770000|2025-02-17 00:39:30|6113.55|6112.85|6112.8|6112.1|6113.55|6112.85|6112.8|6112.1|73
1739752780000|2025-02-17 00:39:40|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|47
1739752790000|2025-02-17 00:39:50|6112.05|6111.35|6112.3|6111.6|6112.3|6111.6|6112.05|6111.35|20
1739752800000|2025-02-17 00:40:00|6112.05|6111.35|6112.3|6111.6|6112.3|6111.6|6112.05|6111.35|9
1739752810000|2025-02-17 00:40:10|6112.05|6111.35|6112.55|6111.85|6112.55|6111.85|6112.05|6111.35|117
1739752820000|2025-02-17 00:40:20|6112.67|6111.97|6112.55|6111.85|6112.67|6111.97|6112.55|6111.85|30
1739752830000|2025-02-17 00:40:30|||||||||109
1739752840000|2025-02-17 00:40:40|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|24
1739752850000|2025-02-17 00:40:50|||||||||24
1739752860000|2025-02-17 00:41:00|6112.55|6111.85|6112.3|6111.6|6112.55|6111.85|6112.3|6111.6|35
1739752870000|2025-02-17 00:41:10|6112.05|6111.35|6112.05|6111.35|6112.17|6111.47|6112.05|6111.35|3
1739752880000|2025-02-17 00:41:20|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|6112.3|6111.6|14
1739752890000|2025-02-17 00:41:30|6112.05|6111.35|6112.05|6111.35|6112.05|6111.35|6112.05|6111.35|81
1739752900000|2025-02-17 00:41:40|6112.3|6111.6|6112.55|6111.85|6112.55|6111.85|6112.3|6111.6|8
1739752910000|2025-02-17 00:41:50|6112.67|6111.97|6112.3|6111.6|6112.67|6111.97|6112.3|6111.6|11
1739752920000|2025-02-17 00:42:00|6112.55|6111.85|6112.55|6111.85|6112.55|6111.85|6112.55|6111.85|2
1739752930000|2025-02-17 00:42:10|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|6112.8|6112.1|4
1739752950000|2025-02-17 00:42:30|||||||||8
1739752960000|2025-02-17 00:42:40|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|6112.92|6112.22|8
1739752970000|2025-02-17 00:42:50|6112.92|6112.22|6113.05|6112.35|6113.05|6112.35|6112.92|6112.22|2
1739752980000|2025-02-17 00:43:00|6113.17|6112.47|6113.05|6112.35|6113.3|6112.6|6113.05|6112.35|9
1739752990000|2025-02-17 00:43:10|6113.17|6112.47|6113.05|6112.35|6113.17|6112.47|6113.05|6112.35|9
1739753000000|2025-02-17 00:43:20|6113.3|6112.6|6113.3|6112.6|6113.3|6112.6|6113.3|6112.6|8
1739753010000|2025-02-17 00:43:30|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|6113.05|6112.35|14
1739753020000|2025-02-17 00:43:40|6113.3|6112.6|6113.05|6112.35|6113.3|6112.6|6113.05|6112.35|12
1739753030000|2025-02-17 00:43:50|6112.92|6112.22|6113.05|6112.35|6113.05|6112.35|6112.8|6112.1|9
1739753040000|2025-02-17 00:44:00|6112.8|6112.1|6113.05|6112.35|6113.3|6112.6|6112.8|6112.1|25
1739753050000|2025-02-17 00:44:10|6113.17|6112.47|6113.17|6112.47|6113.17|6112.47|6113.17|6112.47|0
1739753060000|2025-02-17 00:44:20|6113.05|6112.35|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|0
1739753070000|2025-02-17 00:44:30|||||||||2
1739753090000|2025-02-17 00:44:50|6113.55|6112.85|6113.8|6113.1|6113.8|6113.1|6113.3|6112.6|35
1739753100000|2025-02-17 00:45:00|6114.05|6113.35|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|20
1739753110000|2025-02-17 00:45:10|6114.05|6113.35|6114.3|6113.6|6114.55|6113.85|6114.05|6113.35|56
1739753120000|2025-02-17 00:45:20|6114.05|6113.35|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|19
1739753130000|2025-02-17 00:45:30|6114.05|6113.35|6113.8|6113.1|6114.3|6113.6|6113.8|6113.1|18
1739753140000|2025-02-17 00:45:40|6113.55|6112.85|6113.67|6112.97|6113.8|6113.1|6113.55|6112.85|14
1739753150000|2025-02-17 00:45:50|6113.55|6112.85|6113.05|6112.35|6113.55|6112.85|6113.05|6112.35|17
1739753160000|2025-02-17 00:46:00|6113.17|6112.47|6113.3|6112.6|6113.3|6112.6|6113.05|6112.35|128
1739753170000|2025-02-17 00:46:10|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.42|6112.72|4
1739753180000|2025-02-17 00:46:20|6113.42|6112.72|6113.55|6112.85|6113.55|6112.85|6113.42|6112.72|1
1739753190000|2025-02-17 00:46:30|6113.3|6112.6|6113.3|6112.6|6113.3|6112.6|6113.3|6112.6|5
1739753200000|2025-02-17 00:46:40|6113.42|6112.72|6113.8|6113.1|6113.8|6113.1|6113.42|6112.72|4
1739753210000|2025-02-17 00:46:50|6113.55|6112.85|6113.8|6113.1|6113.8|6113.1|6113.55|6112.85|17
1739753220000|2025-02-17 00:47:00|6114.05|6113.35|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|8
1739753230000|2025-02-17 00:47:10|6113.92|6113.22|6113.8|6113.1|6113.92|6113.22|6113.8|6113.1|24
1739753240000|2025-02-17 00:47:20|6113.55|6112.85|6113.8|6113.1|6113.8|6113.1|6113.55|6112.85|35
1739753250000|2025-02-17 00:47:30|6113.67|6112.97|6113.67|6112.97|6113.67|6112.97|6113.67|6112.97|0
1739753260000|2025-02-17 00:47:40|6113.8|6113.1|6113.92|6113.22|6113.92|6113.22|6113.8|6113.1|6
1739753270000|2025-02-17 00:47:50|6114.05|6113.35|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|23
1739753280000|2025-02-17 00:48:00|6113.92|6113.22|6114.3|6113.6|6114.3|6113.6|6113.92|6113.22|21
1739753290000|2025-02-17 00:48:10|6114.17|6113.47|6114.17|6113.47|6114.3|6113.6|6114.17|6113.47|11
1739753300000|2025-02-17 00:48:20|6114.3|6113.6|6114.17|6113.47|6114.3|6113.6|6114.05|6113.35|1
1739753310000|2025-02-17 00:48:30|6114.3|6113.6|6113.8|6113.1|6114.3|6113.6|6113.8|6113.1|45
1739753320000|2025-02-17 00:48:40|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|44
1739753330000|2025-02-17 00:48:50|6114.3|6113.6|6114.17|6113.47|6114.3|6113.6|6114.05|6113.35|76
1739753340000|2025-02-17 00:49:00|6114.3|6113.6|6114.05|6113.35|6114.3|6113.6|6113.8|6113.1|60
1739753350000|2025-02-17 00:49:10|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6113.8|6113.1|50
1739753360000|2025-02-17 00:49:20|||||||||7
1739753370000|2025-02-17 00:49:30|6114.17|6113.47|6114.05|6113.35|6114.17|6113.47|6114.05|6113.35|180
1739753380000|2025-02-17 00:49:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|36
1739753400000|2025-02-17 00:50:00|6114.55|6113.85|6114.3|6113.6|6114.55|6113.85|6114.3|6113.6|73
1739753410000|2025-02-17 00:50:10|6114.05|6113.35|6113.8|6113.1|6114.05|6113.35|6113.8|6113.1|12
1739753420000|2025-02-17 00:50:20|6114.05|6113.35|6114.05|6113.35|6114.3|6113.6|6113.55|6112.85|229
1739753430000|2025-02-17 00:50:30|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|8
1739753440000|2025-02-17 00:50:40|6113.92|6113.22|6114.05|6113.35|6114.05|6113.35|6113.8|6113.1|28
1739753450000|2025-02-17 00:50:50|||||||||7
1739753460000|2025-02-17 00:51:00|6113.92|6113.22|6114.3|6113.6|6114.3|6113.6|6113.92|6113.22|8
1739753470000|2025-02-17 00:51:10|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|19
1739753480000|2025-02-17 00:51:20|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|11
1739753490000|2025-02-17 00:51:30|6114.3|6113.6|6114.05|6113.35|6114.3|6113.6|6114.05|6113.35|13
1739753500000|2025-02-17 00:51:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|7
1739753510000|2025-02-17 00:51:50|6114.17|6113.47|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|9
1739753520000|2025-02-17 00:52:00|6114.05|6113.35|6114.3|6113.6|6114.3|6113.6|6114.05|6113.35|20
1739753530000|2025-02-17 00:52:10|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|6114.05|6113.35|48
1739753550000|2025-02-17 00:52:30|6113.8|6113.1|6114.05|6113.35|6114.05|6113.35|6113.55|6112.85|44
1739753560000|2025-02-17 00:52:40|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|6114.3|6113.6|9
1739753570000|2025-02-17 00:52:50|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|37
1739753600000|2025-02-17 00:53:20|6114.42|6113.72|6114.42|6113.72|6114.42|6113.72|6114.42|6113.72|16
1739753610000|2025-02-17 00:53:30|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|6114.3|6113.6|22
1739753620000|2025-02-17 00:53:40|6114.67|6113.97|6114.8|6114.1|6114.8|6114.1|6114.67|6113.97|4
1739753640000|2025-02-17 00:54:00|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|6114.55|6113.85|11
1739753650000|2025-02-17 00:54:10|||||||||74
1739753660000|2025-02-17 00:54:20|6114.8|6114.1|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|36
1739753670000|2025-02-17 00:54:30|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|2
1739753680000|2025-02-17 00:54:40|6114.67|6113.97|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|13
1739753690000|2025-02-17 00:54:50|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|21
1739753700000|2025-02-17 00:55:00|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6114.8|6114.1|76
1739753710000|2025-02-17 00:55:10|6115.17|6114.47|6115.05|6114.35|6115.17|6114.47|6115.05|6114.35|2
1739753720000|2025-02-17 00:55:20|||||||||5
1739753730000|2025-02-17 00:55:30|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|33
1739753740000|2025-02-17 00:55:40|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|17
1739753750000|2025-02-17 00:55:50|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|69
1739753770000|2025-02-17 00:56:10|6115.42|6114.72|6115.55|6114.85|6115.55|6114.85|6115.3|6114.6|143
1739753780000|2025-02-17 00:56:20|6115.3|6114.6|6115.55|6114.85|6115.55|6114.85|6115.3|6114.6|17
1739753790000|2025-02-17 00:56:30|6115.3|6114.6|6115.3|6114.6|6115.55|6114.85|6115.3|6114.6|62
1739753800000|2025-02-17 00:56:40|6115.55|6114.85|6115.55|6114.85|6115.8|6115.1|6115.55|6114.85|44
1739753810000|2025-02-17 00:56:50|6115.3|6114.6|6115.55|6114.85|6115.55|6114.85|6115.3|6114.6|22
1739753820000|2025-02-17 00:57:00|6115.8|6115.1|6115.55|6114.85|6115.8|6115.1|6115.55|6114.85|79
1739753830000|2025-02-17 00:57:10|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|10
1739753840000|2025-02-17 00:57:20|6115.55|6114.85|6115.8|6115.1|6115.8|6115.1|6115.55|6114.85|25
1739753850000|2025-02-17 00:57:30|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|4
1739753870000|2025-02-17 00:57:50|6115.42|6114.72|6115.55|6114.85|6115.55|6114.85|6115.42|6114.72|11
1739753890000|2025-02-17 00:58:10|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|83
1739753900000|2025-02-17 00:58:20|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|8
1739753920000|2025-02-17 00:58:40|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|6115.3|6114.6|98
1739753930000|2025-02-17 00:58:50|||||||||1
1739753950000|2025-02-17 00:59:10|||||||||28
1739753970000|2025-02-17 00:59:30|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|8
1739754000000|2025-02-17 01:00:00|6115.42|6114.72|6114.55|6113.85|6115.42|6114.72|6114.55|6113.85|167
1739754010000|2025-02-17 01:00:10|6114.3|6113.6|6114.55|6113.85|6114.8|6114.1|6114.3|6113.6|146
1739754020000|2025-02-17 01:00:20|6114.8|6114.1|6115.05|6114.35|6115.05|6114.35|6114.55|6113.85|47
1739754030000|2025-02-17 01:00:30|6114.8|6114.1|6114.55|6113.85|6114.92|6114.22|6114.55|6113.85|53
1739754040000|2025-02-17 01:00:40|6114.3|6113.6|6114.55|6113.85|6114.55|6113.85|6114.3|6113.6|44
1739754050000|2025-02-17 01:00:50|||||||||5
1739754060000|2025-02-17 01:01:00|6114.8|6114.1|6114.55|6113.85|6114.8|6114.1|6114.55|6113.85|21
1739754070000|2025-02-17 01:01:10|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.55|6113.85|49
1739754080000|2025-02-17 01:01:20|6114.67|6113.97|6114.8|6114.1|6114.8|6114.1|6114.67|6113.97|41
1739754090000|2025-02-17 01:01:30|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6114.8|6114.1|41
1739754100000|2025-02-17 01:01:40|6114.92|6114.22|6114.92|6114.22|6115.05|6114.35|6114.8|6114.1|7
1739754110000|2025-02-17 01:01:50|6114.8|6114.1|6114.8|6114.1|6114.8|6114.1|6114.55|6113.85|22
1739754120000|2025-02-17 01:02:00|||||||||90
1739754130000|2025-02-17 01:02:10|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|6115.05|6114.35|83
1739754140000|2025-02-17 01:02:20|||||||||46
1739754170000|2025-02-17 01:02:50|||||||||42
1739754190000|2025-02-17 01:03:10|6115.17|6114.47|6115.3|6114.6|6115.3|6114.6|6115.17|6114.47|33
1739754200000|2025-02-17 01:03:20|6115.42|6114.72|6115.3|6114.6|6115.55|6114.85|6115.3|6114.6|15
1739754220000|2025-02-17 01:03:40|6115.05|6114.35|6115.3|6114.6|6115.3|6114.6|6115.05|6114.35|56
1739754230000|2025-02-17 01:03:50|6115.42|6114.72|6115.55|6114.85|6115.55|6114.85|6115.42|6114.72|44
1739754240000|2025-02-17 01:04:00|6115.67|6114.97|6115.55|6114.85|6115.67|6114.97|6115.55|6114.85|10
1739754250000|2025-02-17 01:04:10|||||||||2
1739754260000|2025-02-17 01:04:20|6115.42|6114.72|6115.3|6114.6|6115.55|6114.85|6115.3|6114.6|28
1739754270000|2025-02-17 01:04:30|||||||||2
1739754280000|2025-02-17 01:04:40|6115.55|6114.85|6115.3|6114.6|6115.55|6114.85|6115.3|6114.6|42
1739754290000|2025-02-17 01:04:50|||||||||1
1739754300000|2025-02-17 01:05:00|6115.42|6114.72|6115.42|6114.72|6115.55|6114.85|6115.42|6114.72|81
1739754310000|2025-02-17 01:05:10|6115.3|6114.6|6115.3|6114.6|6115.55|6114.85|6115.3|6114.6|24
1739754320000|2025-02-17 01:05:20|6115.42|6114.72|6115.8|6115.1|6115.8|6115.1|6115.42|6114.72|9
1739754340000|2025-02-17 01:05:40|||||||||29
1739754350000|2025-02-17 01:05:50|6115.67|6114.97|6115.8|6115.1|6115.8|6115.1|6115.67|6114.97|53
1739754360000|2025-02-17 01:06:00|||||||||3
1739754370000|2025-02-17 01:06:10|6115.67|6114.97|6115.55|6114.85|6115.67|6114.97|6115.55|6114.85|5
1739754380000|2025-02-17 01:06:20|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|11
1739754390000|2025-02-17 01:06:30|6115.67|6114.97|6115.55|6114.85|6115.67|6114.97|6115.55|6114.85|3
1739754400000|2025-02-17 01:06:40|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|6115.55|6114.85|44
1739754410000|2025-02-17 01:06:50|6115.67|6114.97|6115.8|6115.1|6115.8|6115.1|6115.55|6114.85|9
1739754420000|2025-02-17 01:07:00|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|6115.55|6114.85|5
1739754430000|2025-02-17 01:07:10|||||||||21
1739754440000|2025-02-17 01:07:20|6116.05|6115.35|6116.05|6115.35|6116.05|6115.35|6116.05|6115.35|33
1739754460000|2025-02-17 01:07:40|||||||||44
1739754470000|2025-02-17 01:07:50|||||||||3
1739754480000|2025-02-17 01:08:00|6115.8|6115.1|6115.55|6114.85|6115.92|6115.22|6115.55|6114.85|187
1739754490000|2025-02-17 01:08:10|6115.67|6114.97|6115.8|6115.1|6115.8|6115.1|6115.67|6114.97|8
1739754500000|2025-02-17 01:08:20|6115.67|6114.97|6115.55|6114.85|6115.8|6115.1|6115.55|6114.85|394
1739754510000|2025-02-17 01:08:30|6115.67|6114.97|6115.67|6114.97|6115.67|6114.97|6115.67|6114.97|4
1739754520000|2025-02-17 01:08:40|6115.55|6114.85|6115.55|6114.85|6115.8|6115.1|6115.55|6114.85|140
1739754540000|2025-02-17 01:09:00|6115.8|6115.1|6115.8|6115.1|6115.8|6115.1|6115.55|6114.85|51
1739754550000|2025-02-17 01:09:10|6116.05|6115.35|6116.05|6115.35|6116.05|6115.35|6116.05|6115.35|23
1739754560000|2025-02-17 01:09:20|6115.8|6115.1|6115.8|6115.1|6116.05|6115.35|6115.8|6115.1|99
1739754570000|2025-02-17 01:09:30|6115.92|6115.22|6115.8|6115.1|6115.92|6115.22|6115.8|6115.1|7
1739754580000|2025-02-17 01:09:40|6115.92|6115.22|6115.8|6115.1|6115.92|6115.22|6115.8|6115.1|2
1739754590000|2025-02-17 01:09:50|6115.67|6114.97|6115.8|6115.1|6115.8|6115.1|6115.67|6114.97|1
1739754600000|2025-02-17 01:10:00|||||||||4
1739754630000|2025-02-17 01:10:30|||||||||8
1739754640000|2025-02-17 01:10:40|6115.92|6115.22|6116.05|6115.35|6116.05|6115.35|6115.8|6115.1|46
1739754650000|2025-02-17 01:10:50|6115.8|6115.1|6116.05|6115.35|6116.05|6115.35|6115.8|6115.1|15
1739754660000|2025-02-17 01:11:00|6115.92|6115.22|6115.8|6115.1|6115.92|6115.22|6115.8|6115.1|3
1739754670000|2025-02-17 01:11:10|6116.05|6115.35|6115.8|6115.1|6116.05|6115.35|6115.8|6115.1|8
1739754680000|2025-02-17 01:11:20|6115.92|6115.22|6116.05|6115.35|6116.05|6115.35|6115.8|6115.1|46
1739754690000|2025-02-17 01:11:30|6115.92|6115.22|6116.05|6115.35|6116.05|6115.35|6115.8|6115.1|34
1739754710000|2025-02-17 01:11:50|6115.92|6115.22|6116.05|6115.35|6116.05|6115.35|6115.92|6115.22|21
1739754720000|2025-02-17 01:12:00|6115.92|6115.22|6115.8|6115.1|6115.92|6115.22|6115.8|6115.1|5
1739754730000|2025-02-17 01:12:10|6116.05|6115.35|6116.05|6115.35|6116.05|6115.35|6115.8|6115.1|31
1739754740000|2025-02-17 01:12:20|6115.92|6115.22|6116.05|6115.35|6116.05|6115.35|6115.8|6115.1|8
1739754750000|2025-02-17 01:12:30|6115.92|6115.22|6116.05|6115.35|6116.05|6115.35|6115.8|6115.1|7
1739754760000|2025-02-17 01:12:40|6115.92|6115.22|6116.05|6115.35|6116.3|6115.6|6115.92|6115.22|42
1739754770000|2025-02-17 01:12:50|6116.17|6115.47|6116.17|6115.47|6116.3|6115.6|6116.05|6115.35|22
1739754780000|2025-02-17 01:13:00|6116.3|6115.6|6116.3|6115.6|6116.3|6115.6|6116.3|6115.6|19
1739754790000|2025-02-17 01:13:10|||||||||4
1739754820000|2025-02-17 01:13:40|6116.17|6115.47|6116.3|6115.6|6116.3|6115.6|6116.05|6115.35|54
1739754830000|2025-02-17 01:13:50|6116.17|6115.47|6116.3|6115.6|6116.3|6115.6|6116.05|6115.35|44
1739754840000|2025-02-17 01:14:00|6116.05|6115.35|6115.8|6115.1|6116.05|6115.35|6115.8|6115.1|37
1739754850000|2025-02-17 01:14:10|6115.92|6115.22|6116.05|6115.35|6116.05|6115.35|6115.92|6115.22|9
1739754860000|2025-02-17 01:14:20|||||||||3
1739754880000|2025-02-17 01:14:40|6116.3|6115.6|6116.3|6115.6|6116.3|6115.6|6116.3|6115.6|11
1739754890000|2025-02-17 01:14:50|||||||||1
1739754900000|2025-02-17 01:15:00|6116.17|6115.47|6116.3|6115.6|6116.3|6115.6|6116.05|6115.35|50
1739754910000|2025-02-17 01:15:10|6116.05|6115.35|6116.17|6115.47|6116.3|6115.6|6116.05|6115.35|16
1739754920000|2025-02-17 01:15:20|6116.3|6115.6|6116.3|6115.6|6116.3|6115.6|6116.05|6115.35|4
1739754930000|2025-02-17 01:15:30|6116.42|6115.72|6116.3|6115.6|6116.42|6115.72|6116.3|6115.6|19
1739754940000|2025-02-17 01:15:40|6116.42|6115.72|6116.55|6115.85|6116.55|6115.85|6116.3|6115.6|29
1739754950000|2025-02-17 01:15:50|6116.67|6115.97|6117.3|6116.6|6117.3|6116.6|6116.55|6115.85|441
1739754960000|2025-02-17 01:16:00|6117.42|6116.72|6116.8|6116.1|6117.55|6116.85|6116.8|6116.1|92
1739754970000|2025-02-17 01:16:10|||||||||2
1739754980000|2025-02-17 01:16:20|||||||||2
1739754990000|2025-02-17 01:16:30|6116.67|6115.97|6116.3|6115.6|6116.67|6115.97|6116.3|6115.6|22
1739755000000|2025-02-17 01:16:40|||||||||3
1739755010000|2025-02-17 01:16:50|6116.42|6115.72|6116.55|6115.85|6116.55|6115.85|6116.3|6115.6|26
1739755020000|2025-02-17 01:17:00|||||||||10
1739755030000|2025-02-17 01:17:10|6116.3|6115.6|6116.3|6115.6|6116.3|6115.6|6116.3|6115.6|10
1739755040000|2025-02-17 01:17:20|6116.17|6115.47|6116.05|6115.35|6116.17|6115.47|6116.05|6115.35|22
1739755050000|2025-02-17 01:17:30|6116.17|6115.47|6116.3|6115.6|6116.3|6115.6|6116.17|6115.47|15
1739755060000|2025-02-17 01:17:40|||||||||4
1739755070000|2025-02-17 01:17:50|||||||||14
1739755080000|2025-02-17 01:18:00|6116.42|6115.72|6116.42|6115.72|6116.42|6115.72|6116.42|6115.72|10
1739755090000|2025-02-17 01:18:10|6116.55|6115.85|6116.55|6115.85|6116.55|6115.85|6116.42|6115.72|10
1739755110000|2025-02-17 01:18:30|||||||||4
1739755120000|2025-02-17 01:18:40|||||||||2
1739755130000|2025-02-17 01:18:50|6116.8|6116.1|6116.8|6116.1|6116.8|6116.1|6116.67|6115.97|50
1739755140000|2025-02-17 01:19:00|6116.67|6115.97|6116.67|6115.97|6116.8|6116.1|6116.55|6115.85|21
1739755150000|2025-02-17 01:19:10|6116.8|6116.1|6116.8|6116.1|6116.8|6116.1|6116.8|6116.1|1
1739755160000|2025-02-17 01:19:20|6116.67|6115.97|6116.8|6116.1|6116.8|6116.1|6116.67|6115.97|6
1739755170000|2025-02-17 01:19:30|||||||||2
1739755180000|2025-02-17 01:19:40|||||||||3
1739755190000|2025-02-17 01:19:50|||||||||7
1739755200000|2025-02-17 01:20:00|6116.92|6116.22|6117.05|6116.35|6117.05|6116.35|6116.92|6116.22|19
1739755210000|2025-02-17 01:20:10|6117.3|6116.6|6117.17|6116.47|6117.3|6116.6|6117.17|6116.47|22
1739755220000|2025-02-17 01:20:20|6117.05|6116.35|6117.05|6116.35|6117.3|6116.6|6117.05|6116.35|7
1739755230000|2025-02-17 01:20:30|6116.8|6116.1|6117.05|6116.35|6117.05|6116.35|6116.8|6116.1|6
1739755250000|2025-02-17 01:20:50|6117.17|6116.47|6117.3|6116.6|6117.3|6116.6|6117.17|6116.47|9
1739755260000|2025-02-17 01:21:00|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.3|6116.6|24
1739755270000|2025-02-17 01:21:10|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|96
1739755280000|2025-02-17 01:21:20|||||||||1
1739755290000|2025-02-17 01:21:30|6117.55|6116.85|6117.55|6116.85|6117.8|6117.1|6117.55|6116.85|16
1739755310000|2025-02-17 01:21:50|||||||||6
1739755320000|2025-02-17 01:22:00|6117.8|6117.1|6117.55|6116.85|6117.8|6117.1|6117.55|6116.85|11
1739755340000|2025-02-17 01:22:20|||||||||3
1739755350000|2025-02-17 01:22:30|||||||||22
1739755360000|2025-02-17 01:22:40|6117.42|6116.72|6117.3|6116.6|6117.55|6116.85|6117.3|6116.6|17
1739755370000|2025-02-17 01:22:50|6117.42|6116.72|6117.55|6116.85|6117.55|6116.85|6117.3|6116.6|7
1739755380000|2025-02-17 01:23:00|6117.3|6116.6|6117.42|6116.72|6117.55|6116.85|6117.3|6116.6|12
1739755390000|2025-02-17 01:23:10|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.42|6116.72|8
1739755410000|2025-02-17 01:23:30|||||||||2
1739755420000|2025-02-17 01:23:40|6117.8|6117.1|6118.05|6117.35|6118.05|6117.35|6117.8|6117.1|19
1739755430000|2025-02-17 01:23:50|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|3
1739755440000|2025-02-17 01:24:00|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|5
1739755450000|2025-02-17 01:24:10|6117.92|6117.22|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|25
1739755460000|2025-02-17 01:24:20|||||||||6
1739755470000|2025-02-17 01:24:30|6117.67|6116.97|6117.55|6116.85|6117.67|6116.97|6117.55|6116.85|9
1739755480000|2025-02-17 01:24:40|||||||||13
1739755490000|2025-02-17 01:24:50|||||||||1
1739755500000|2025-02-17 01:25:00|||||||||3
1739755520000|2025-02-17 01:25:20|||||||||2
1739755530000|2025-02-17 01:25:30|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|12
1739755540000|2025-02-17 01:25:40|6117.67|6116.97|6117.55|6116.85|6117.8|6117.1|6117.55|6116.85|13
1739755550000|2025-02-17 01:25:50|||||||||11
1739755560000|2025-02-17 01:26:00|6117.42|6116.72|6117.42|6116.72|6117.55|6116.85|6117.3|6116.6|12
1739755570000|2025-02-17 01:26:10|6117.3|6116.6|6117.55|6116.85|6117.55|6116.85|6117.3|6116.6|5
1739755580000|2025-02-17 01:26:20|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|4
1739755590000|2025-02-17 01:26:30|6117.05|6116.35|6117.05|6116.35|6117.05|6116.35|6117.05|6116.35|19
1739755600000|2025-02-17 01:26:40|||||||||1
1739755610000|2025-02-17 01:26:50|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|10
1739755620000|2025-02-17 01:27:00|6117.17|6116.47|6117.3|6116.6|6117.3|6116.6|6117.17|6116.47|11
1739755630000|2025-02-17 01:27:10|6117.42|6116.72|6117.3|6116.6|6117.42|6116.72|6117.3|6116.6|7
1739755640000|2025-02-17 01:27:20|6117.42|6116.72|6117.55|6116.85|6117.55|6116.85|6117.3|6116.6|17
1739755650000|2025-02-17 01:27:30|6117.42|6116.72|6117.55|6116.85|6117.55|6116.85|6117.42|6116.72|9
1739755660000|2025-02-17 01:27:40|||||||||6
1739755680000|2025-02-17 01:28:00|6117.8|6117.1|6117.3|6116.6|6117.8|6117.1|6117.3|6116.6|28
1739755690000|2025-02-17 01:28:10|||||||||6
1739755700000|2025-02-17 01:28:20|6117.42|6116.72|6117.3|6116.6|6117.55|6116.85|6117.3|6116.6|16
1739755710000|2025-02-17 01:28:30|||||||||8
1739755730000|2025-02-17 01:28:50|6117.05|6116.35|6117.05|6116.35|6117.05|6116.35|6117.05|6116.35|10
1739755740000|2025-02-17 01:29:00|6117.17|6116.47|6117.3|6116.6|6117.3|6116.6|6117.17|6116.47|10
1739755750000|2025-02-17 01:29:10|||||||||4
1739755760000|2025-02-17 01:29:20|6117.42|6116.72|6117.67|6116.97|6117.67|6116.97|6117.42|6116.72|18
1739755770000|2025-02-17 01:29:30|6117.55|6116.85|6117.67|6116.97|6117.67|6116.97|6117.55|6116.85|19
1739755780000|2025-02-17 01:29:40|6117.55|6116.85|6117.8|6117.1|6117.8|6117.1|6117.55|6116.85|13
1739755790000|2025-02-17 01:29:50|||||||||7
1739755800000|2025-02-17 01:30:00|6117.55|6116.85|6118.3|6117.6|6118.3|6117.6|6117.55|6116.85|80
1739755810000|2025-02-17 01:30:10|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|71
1739755840000|2025-02-17 01:30:40|||||||||6
1739755850000|2025-02-17 01:30:50|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|16
1739755860000|2025-02-17 01:31:00|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|35
1739755870000|2025-02-17 01:31:10|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|49
1739755900000|2025-02-17 01:31:40|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|29
1739755910000|2025-02-17 01:31:50|6118.3|6117.6|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|24
1739755920000|2025-02-17 01:32:00|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|7
1739755930000|2025-02-17 01:32:10|6118.55|6117.85|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|80
1739755940000|2025-02-17 01:32:20|||||||||46
1739755950000|2025-02-17 01:32:30|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|8
1739755960000|2025-02-17 01:32:40|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|25
1739755970000|2025-02-17 01:32:50|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|44
1739755980000|2025-02-17 01:33:00|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|13
1739755990000|2025-02-17 01:33:10|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|39
1739756000000|2025-02-17 01:33:20|||||||||4
1739756010000|2025-02-17 01:33:30|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|19
1739756020000|2025-02-17 01:33:40|||||||||15
1739756030000|2025-02-17 01:33:50|||||||||5
1739756040000|2025-02-17 01:34:00|6119.05|6118.35|6118.8|6118.1|6119.05|6118.35|6118.8|6118.1|65
1739756050000|2025-02-17 01:34:10|||||||||4
1739756060000|2025-02-17 01:34:20|||||||||3
1739756070000|2025-02-17 01:34:30|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|23
1739756080000|2025-02-17 01:34:40|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|8
1739756090000|2025-02-17 01:34:50|||||||||5
1739756100000|2025-02-17 01:35:00|6118.67|6117.97|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|13
1739756110000|2025-02-17 01:35:10|6118.8|6118.1|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|23
1739756120000|2025-02-17 01:35:20|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|7
1739756140000|2025-02-17 01:35:40|||||||||2
1739756150000|2025-02-17 01:35:50|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|88
1739756160000|2025-02-17 01:36:00|||||||||1
1739756170000|2025-02-17 01:36:10|6119.3|6118.6|6119.05|6118.35|6119.3|6118.6|6119.05|6118.35|66
1739756190000|2025-02-17 01:36:30|||||||||14
1739756200000|2025-02-17 01:36:40|6118.92|6118.22|6119.05|6118.35|6119.05|6118.35|6118.92|6118.22|35
1739756210000|2025-02-17 01:36:50|6118.8|6118.1|6119.05|6118.35|6119.05|6118.35|6118.8|6118.1|14
1739756220000|2025-02-17 01:37:00|6118.8|6118.1|6119.05|6118.35|6119.05|6118.35|6118.8|6118.1|27
1739756240000|2025-02-17 01:37:20|||||||||19
1739756250000|2025-02-17 01:37:30|||||||||2
1739756260000|2025-02-17 01:37:40|||||||||3
1739756270000|2025-02-17 01:37:50|||||||||12
1739756280000|2025-02-17 01:38:00|6119.3|6118.6|6118.8|6118.1|6119.3|6118.6|6118.8|6118.1|101
1739756290000|2025-02-17 01:38:10|6119.05|6118.35|6119.3|6118.6|6119.3|6118.6|6119.05|6118.35|467
1739756300000|2025-02-17 01:38:20|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|29
1739756310000|2025-02-17 01:38:30|||||||||9
1739756320000|2025-02-17 01:38:40|||||||||6
1739756330000|2025-02-17 01:38:50|6119.17|6118.47|6118.8|6118.1|6119.17|6118.47|6118.8|6118.1|45
1739756340000|2025-02-17 01:39:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|27
1739756350000|2025-02-17 01:39:10|||||||||20
1739756360000|2025-02-17 01:39:20|6118.8|6118.1|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|18
1739756370000|2025-02-17 01:39:30|||||||||1
1739756380000|2025-02-17 01:39:40|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|7
1739756400000|2025-02-17 01:40:00|||||||||23
1739756410000|2025-02-17 01:40:10|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|16
1739756420000|2025-02-17 01:40:20|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|41
1739756430000|2025-02-17 01:40:30|6118.05|6117.35|6118.05|6117.35|6118.3|6117.6|6118.05|6117.35|33
1739756480000|2025-02-17 01:41:20|||||||||11
1739756500000|2025-02-17 01:41:40|||||||||10
1739756510000|2025-02-17 01:41:50|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|21
1739756520000|2025-02-17 01:42:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|25
1739756530000|2025-02-17 01:42:10|||||||||4
1739756560000|2025-02-17 01:42:40|||||||||2
1739756580000|2025-02-17 01:43:00|||||||||6
1739756590000|2025-02-17 01:43:10|6118.42|6117.72|6118.3|6117.6|6118.42|6117.72|6118.3|6117.6|48
1739756600000|2025-02-17 01:43:20|6118.17|6117.47|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|12
1739756610000|2025-02-17 01:43:30|||||||||5
1739756620000|2025-02-17 01:43:40|6118.05|6117.35|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|20
1739756630000|2025-02-17 01:43:50|6118.05|6117.35|6118.05|6117.35|6118.3|6117.6|6118.05|6117.35|25
1739756640000|2025-02-17 01:44:00|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.17|6117.47|17
1739756650000|2025-02-17 01:44:10|||||||||8
1739756660000|2025-02-17 01:44:20|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|19
1739756670000|2025-02-17 01:44:30|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|12
1739756680000|2025-02-17 01:44:40|6118.42|6117.72|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|29
1739756690000|2025-02-17 01:44:50|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|7
1739756700000|2025-02-17 01:45:00|6118.42|6117.72|6118.3|6117.6|6118.42|6117.72|6118.3|6117.6|7
1739756710000|2025-02-17 01:45:10|6118.17|6117.47|6118.05|6117.35|6118.17|6117.47|6118.05|6117.35|17
1739756720000|2025-02-17 01:45:20|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|26
1739756730000|2025-02-17 01:45:30|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|8
1739756740000|2025-02-17 01:45:40|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|21
1739756750000|2025-02-17 01:45:50|6117.67|6116.97|6117.67|6116.97|6117.8|6117.1|6117.55|6116.85|34
1739756760000|2025-02-17 01:46:00|6117.55|6116.85|6117.8|6117.1|6117.8|6117.1|6117.55|6116.85|18
1739756770000|2025-02-17 01:46:10|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|23
1739756780000|2025-02-17 01:46:20|||||||||3
1739756800000|2025-02-17 01:46:40|6117.8|6117.1|6118.05|6117.35|6118.05|6117.35|6117.8|6117.1|40
1739756810000|2025-02-17 01:46:50|||||||||2
1739756820000|2025-02-17 01:47:00|6118.17|6117.47|6118.3|6117.6|6118.3|6117.6|6118.17|6117.47|21
1739756830000|2025-02-17 01:47:10|6118.42|6117.72|6118.3|6117.6|6118.42|6117.72|6118.3|6117.6|15
1739756840000|2025-02-17 01:47:20|6118.17|6117.47|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|7
1739756870000|2025-02-17 01:47:50|||||||||13
1739756880000|2025-02-17 01:48:00|||||||||8
1739756890000|2025-02-17 01:48:10|||||||||3
1739756900000|2025-02-17 01:48:20|||||||||2
1739756910000|2025-02-17 01:48:30|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|13
1739756920000|2025-02-17 01:48:40|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|4
1739756930000|2025-02-17 01:48:50|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|9
1739756940000|2025-02-17 01:49:00|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|9
1739756960000|2025-02-17 01:49:20|||||||||5
1739756990000|2025-02-17 01:49:50|6118.17|6117.47|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|17
1739757000000|2025-02-17 01:50:00|6118.17|6117.47|6118.05|6117.35|6118.17|6117.47|6118.05|6117.35|6
1739757010000|2025-02-17 01:50:10|6118.17|6117.47|6118.05|6117.35|6118.17|6117.47|6118.05|6117.35|4
1739757020000|2025-02-17 01:50:20|6118.17|6117.47|6118.05|6117.35|6118.3|6117.6|6118.05|6117.35|9
1739757030000|2025-02-17 01:50:30|||||||||2
1739757050000|2025-02-17 01:50:50|||||||||2
1739757060000|2025-02-17 01:51:00|||||||||1
1739757070000|2025-02-17 01:51:10|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.8|6117.1|34
1739757090000|2025-02-17 01:51:30|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|21
1739757100000|2025-02-17 01:51:40|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|10
1739757110000|2025-02-17 01:51:50|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|7
1739757120000|2025-02-17 01:52:00|6118.17|6117.47|6118.3|6117.6|6118.3|6117.6|6118.17|6117.47|20
1739757140000|2025-02-17 01:52:20|6118.05|6117.35|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|18
1739757160000|2025-02-17 01:52:40|||||||||8
1739757170000|2025-02-17 01:52:50|6118.17|6117.47|6118.05|6117.35|6118.17|6117.47|6118.05|6117.35|8
1739757180000|2025-02-17 01:53:00|6118.17|6117.47|6118.05|6117.35|6118.3|6117.6|6118.05|6117.35|12
1739757200000|2025-02-17 01:53:20|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|13
1739757210000|2025-02-17 01:53:30|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|33
1739757220000|2025-02-17 01:53:40|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|15
1739757240000|2025-02-17 01:54:00|6117.92|6117.22|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|31
1739757270000|2025-02-17 01:54:30|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|4
1739757280000|2025-02-17 01:54:40|6117.92|6117.22|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|11
1739757290000|2025-02-17 01:54:50|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|13
1739757310000|2025-02-17 01:55:10|6117.55|6116.85|6117.8|6117.1|6117.8|6117.1|6117.55|6116.85|15
1739757330000|2025-02-17 01:55:30|||||||||8
1739757340000|2025-02-17 01:55:40|||||||||4
1739757350000|2025-02-17 01:55:50|||||||||2
1739757360000|2025-02-17 01:56:00|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|18
1739757370000|2025-02-17 01:56:10|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|8
1739757380000|2025-02-17 01:56:20|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|6
1739757390000|2025-02-17 01:56:30|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|8
1739757410000|2025-02-17 01:56:50|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|12
1739757420000|2025-02-17 01:57:00|6118.05|6117.35|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|21
1739757440000|2025-02-17 01:57:20|||||||||1
1739757460000|2025-02-17 01:57:40|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|24
1739757470000|2025-02-17 01:57:50|||||||||1
1739757480000|2025-02-17 01:58:00|||||||||1
1739757490000|2025-02-17 01:58:10|||||||||1
1739757500000|2025-02-17 01:58:20|||||||||1
1739757510000|2025-02-17 01:58:30|||||||||3
1739757520000|2025-02-17 01:58:40|6117.67|6116.97|6117.55|6116.85|6117.8|6117.1|6117.55|6116.85|29
1739757530000|2025-02-17 01:58:50|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|26
1739757540000|2025-02-17 01:59:00|6117.42|6116.72|6117.55|6116.85|6117.55|6116.85|6117.42|6116.72|12
1739757570000|2025-02-17 01:59:30|||||||||15
1739757580000|2025-02-17 01:59:40|6117.8|6117.1|6117.55|6116.85|6117.8|6117.1|6117.55|6116.85|32
1739757590000|2025-02-17 01:59:50|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|2
1739757600000|2025-02-17 02:00:00|6118.05|6117.35|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|27
1739757620000|2025-02-17 02:00:20|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|22
1739757630000|2025-02-17 02:00:30|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|15
1739757640000|2025-02-17 02:00:40|6117.42|6116.72|6117.3|6116.6|6117.42|6116.72|6117.3|6116.6|30
1739757650000|2025-02-17 02:00:50|||||||||7
1739757680000|2025-02-17 02:01:20|6117.42|6116.72|6117.55|6116.85|6117.55|6116.85|6117.42|6116.72|15
1739757690000|2025-02-17 02:01:30|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|16
1739757700000|2025-02-17 02:01:40|||||||||15
1739757710000|2025-02-17 02:01:50|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|11
1739757730000|2025-02-17 02:02:10|6117.55|6116.85|6117.8|6117.1|6117.8|6117.1|6117.55|6116.85|31
1739757750000|2025-02-17 02:02:30|||||||||10
1739757760000|2025-02-17 02:02:40|||||||||4
1739757770000|2025-02-17 02:02:50|||||||||27
1739757780000|2025-02-17 02:03:00|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|8
1739757790000|2025-02-17 02:03:10|||||||||2
1739757800000|2025-02-17 02:03:20|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|14
1739757810000|2025-02-17 02:03:30|||||||||2
1739757820000|2025-02-17 02:03:40|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|22
1739757830000|2025-02-17 02:03:50|||||||||1
1739757840000|2025-02-17 02:04:00|6117.8|6117.1|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|9
1739757850000|2025-02-17 02:04:10|||||||||2
1739757860000|2025-02-17 02:04:20|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|7
1739757880000|2025-02-17 02:04:40|||||||||4
1739757890000|2025-02-17 02:04:50|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|30
1739757900000|2025-02-17 02:05:00|6118.17|6117.47|6118.05|6117.35|6118.17|6117.47|6118.05|6117.35|19
1739757910000|2025-02-17 02:05:10|||||||||3
1739757930000|2025-02-17 02:05:30|6117.92|6117.22|6117.55|6116.85|6117.92|6117.22|6117.55|6116.85|40
1739757950000|2025-02-17 02:05:50|||||||||4
1739757960000|2025-02-17 02:06:00|6117.8|6117.1|6117.55|6116.85|6117.8|6117.1|6117.55|6116.85|19
1739757970000|2025-02-17 02:06:10|||||||||3
1739757980000|2025-02-17 02:06:20|||||||||22
1739758000000|2025-02-17 02:06:40|||||||||4
1739758010000|2025-02-17 02:06:50|||||||||5
1739758020000|2025-02-17 02:07:00|||||||||1
1739758050000|2025-02-17 02:07:30|||||||||14
1739758060000|2025-02-17 02:07:40|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|9
1739758070000|2025-02-17 02:07:50|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|25
1739758090000|2025-02-17 02:08:10|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.55|6116.85|12
1739758100000|2025-02-17 02:08:20|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|4
1739758110000|2025-02-17 02:08:30|6117.8|6117.1|6117.55|6116.85|6117.8|6117.1|6117.55|6116.85|10
1739758130000|2025-02-17 02:08:50|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|6
1739758140000|2025-02-17 02:09:00|||||||||12
1739758160000|2025-02-17 02:09:20|||||||||5
1739758170000|2025-02-17 02:09:30|||||||||1
1739758180000|2025-02-17 02:09:40|6117.92|6117.22|6117.92|6117.22|6117.92|6117.22|6117.92|6117.22|8
1739758190000|2025-02-17 02:09:50|6117.8|6117.1|6118.05|6117.35|6118.05|6117.35|6117.8|6117.1|11
1739758200000|2025-02-17 02:10:00|||||||||15
1739758220000|2025-02-17 02:10:20|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|11
1739758240000|2025-02-17 02:10:40|6117.55|6116.85|6117.8|6117.1|6117.92|6117.22|6117.55|6116.85|34
1739758250000|2025-02-17 02:10:50|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|2
1739758260000|2025-02-17 02:11:00|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|9
1739758280000|2025-02-17 02:11:20|6117.8|6117.1|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|21
1739758310000|2025-02-17 02:11:50|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|15
1739758320000|2025-02-17 02:12:00|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|5
1739758350000|2025-02-17 02:12:30|||||||||6
1739758360000|2025-02-17 02:12:40|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.8|6117.1|13
1739758370000|2025-02-17 02:12:50|||||||||4
1739758380000|2025-02-17 02:13:00|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|26
1739758390000|2025-02-17 02:13:10|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|21
1739758400000|2025-02-17 02:13:20|6119.05|6118.35|6119.3|6118.6|6119.3|6118.6|6119.05|6118.35|124
1739758410000|2025-02-17 02:13:30|6119.17|6118.47|6119.3|6118.6|6119.3|6118.6|6119.05|6118.35|40
1739758420000|2025-02-17 02:13:40|||||||||13
1739758430000|2025-02-17 02:13:50|||||||||8
1739758440000|2025-02-17 02:14:00|||||||||44
1739758450000|2025-02-17 02:14:10|6119.42|6118.72|6119.3|6118.6|6119.55|6118.85|6119.3|6118.6|85
1739758470000|2025-02-17 02:14:30|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|11
1739758480000|2025-02-17 02:14:40|6119.42|6118.72|6119.3|6118.6|6119.42|6118.72|6119.3|6118.6|13
1739758490000|2025-02-17 02:14:50|||||||||4
1739758500000|2025-02-17 02:15:00|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|23
1739758510000|2025-02-17 02:15:10|||||||||9
1739758520000|2025-02-17 02:15:20|6119.17|6118.47|6119.3|6118.6|6119.3|6118.6|6119.05|6118.35|10
1739758530000|2025-02-17 02:15:30|||||||||24
1739758540000|2025-02-17 02:15:40|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.3|6118.6|27
1739758550000|2025-02-17 02:15:50|||||||||8
1739758560000|2025-02-17 02:16:00|6119.3|6118.6|6119.3|6118.6|6119.42|6118.72|6119.3|6118.6|28
1739758570000|2025-02-17 02:16:10|||||||||1
1739758580000|2025-02-17 02:16:20|||||||||1
1739758590000|2025-02-17 02:16:30|||||||||4
1739758620000|2025-02-17 02:17:00|6119.17|6118.47|6119.3|6118.6|6119.3|6118.6|6119.17|6118.47|23
1739758640000|2025-02-17 02:17:20|||||||||1
1739758660000|2025-02-17 02:17:40|||||||||4
1739758680000|2025-02-17 02:18:00|||||||||2
1739758690000|2025-02-17 02:18:10|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|28
1739758700000|2025-02-17 02:18:20|||||||||6
1739758710000|2025-02-17 02:18:30|6119.42|6118.72|6119.3|6118.6|6119.42|6118.72|6119.3|6118.6|17
1739758720000|2025-02-17 02:18:40|6119.42|6118.72|6119.3|6118.6|6119.42|6118.72|6119.3|6118.6|9
1739758740000|2025-02-17 02:19:00|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|18
1739758750000|2025-02-17 02:19:10|||||||||2
1739758780000|2025-02-17 02:19:40|6118.92|6118.22|6118.8|6118.1|6118.92|6118.22|6118.8|6118.1|33
1739758810000|2025-02-17 02:20:10|6118.92|6118.22|6119.05|6118.35|6119.05|6118.35|6118.92|6118.22|5
1739758830000|2025-02-17 02:20:30|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|9
1739758840000|2025-02-17 02:20:40|||||||||15
1739758850000|2025-02-17 02:20:50|||||||||1
1739758860000|2025-02-17 02:21:00|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|6
1739758870000|2025-02-17 02:21:10|||||||||1
1739758880000|2025-02-17 02:21:20|||||||||1
1739758890000|2025-02-17 02:21:30|||||||||1
1739758950000|2025-02-17 02:22:30|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|15
1739758960000|2025-02-17 02:22:40|||||||||17
1739758970000|2025-02-17 02:22:50|6119.42|6118.72|6119.8|6119.1|6119.8|6119.1|6119.42|6118.72|23
1739758980000|2025-02-17 02:23:00|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|17
1739758990000|2025-02-17 02:23:10|6119.67|6118.97|6119.67|6118.97|6119.67|6118.97|6119.67|6118.97|5
1739759000000|2025-02-17 02:23:20|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|11
1739759020000|2025-02-17 02:23:40|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.67|6118.97|7
1739759030000|2025-02-17 02:23:50|6119.55|6118.85|6119.55|6118.85|6119.67|6118.97|6119.55|6118.85|13
1739759040000|2025-02-17 02:24:00|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|15
1739759060000|2025-02-17 02:24:20|||||||||5
1739759070000|2025-02-17 02:24:30|||||||||3
1739759080000|2025-02-17 02:24:40|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|20
1739759090000|2025-02-17 02:24:50|||||||||4
1739759130000|2025-02-17 02:25:30|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|22
1739759160000|2025-02-17 02:26:00|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.3|6118.6|29
1739759180000|2025-02-17 02:26:20|6119.42|6118.72|6119.42|6118.72|6119.42|6118.72|6119.3|6118.6|24
1739759190000|2025-02-17 02:26:30|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|3
1739759210000|2025-02-17 02:26:50|||||||||9
1739759220000|2025-02-17 02:27:00|||||||||5
1739759240000|2025-02-17 02:27:20|6119.8|6119.1|6120.3|6119.6|6120.3|6119.6|6119.8|6119.1|683
1739759250000|2025-02-17 02:27:30|6120.42|6119.72|6120.3|6119.6|6120.42|6119.72|6120.3|6119.6|7
1739759260000|2025-02-17 02:27:40|6120.42|6119.72|6120.55|6119.85|6120.55|6119.85|6120.42|6119.72|43
1739759280000|2025-02-17 02:28:00|||||||||7
1739759290000|2025-02-17 02:28:10|6120.8|6120.1|6120.17|6119.47|6120.8|6120.1|6120.05|6119.35|99
1739759300000|2025-02-17 02:28:20|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|2
1739759310000|2025-02-17 02:28:30|6120.17|6119.47|6120.05|6119.35|6120.17|6119.47|6120.05|6119.35|7
1739759320000|2025-02-17 02:28:40|6120.17|6119.47|6120.17|6119.47|6120.3|6119.6|6120.17|6119.47|16
1739759330000|2025-02-17 02:28:50|6120.05|6119.35|6120.3|6119.6|6120.3|6119.6|6120.05|6119.35|8
1739759360000|2025-02-17 02:29:20|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|21
1739759370000|2025-02-17 02:29:30|6120.05|6119.35|6120.17|6119.47|6120.17|6119.47|6120.05|6119.35|6
1739759380000|2025-02-17 02:29:40|6120.05|6119.35|6120.05|6119.35|6120.3|6119.6|6120.05|6119.35|8
1739759400000|2025-02-17 02:30:00|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|10
1739759420000|2025-02-17 02:30:20|||||||||4
1739759430000|2025-02-17 02:30:30|6120.17|6119.47|6120.05|6119.35|6120.17|6119.47|6120.05|6119.35|4
1739759460000|2025-02-17 02:31:00|6120.17|6119.47|6120.17|6119.47|6120.3|6119.6|6120.17|6119.47|7
1739759470000|2025-02-17 02:31:10|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|0
1739759500000|2025-02-17 02:31:40|6120.55|6119.85|6120.3|6119.6|6120.55|6119.85|6120.3|6119.6|17
1739759520000|2025-02-17 02:32:00|6120.55|6119.85|6120.42|6119.72|6120.55|6119.85|6120.3|6119.6|12
1739759530000|2025-02-17 02:32:10|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|0
1739759540000|2025-02-17 02:32:20|||||||||1
1739759620000|2025-02-17 02:33:40|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|51
1739759630000|2025-02-17 02:33:50|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|8
1739759640000|2025-02-17 02:34:00|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|2
1739759660000|2025-02-17 02:34:20|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|7
1739759670000|2025-02-17 02:34:30|||||||||5
1739759750000|2025-02-17 02:35:50|||||||||16
1739759760000|2025-02-17 02:36:00|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|17
1739759780000|2025-02-17 02:36:20|||||||||4
1739759800000|2025-02-17 02:36:40|||||||||3
1739759840000|2025-02-17 02:37:20|||||||||4
1739759850000|2025-02-17 02:37:30|||||||||1
1739759860000|2025-02-17 02:37:40|||||||||1
1739759870000|2025-02-17 02:37:50|6120.3|6119.6|6120.3|6119.6|6120.42|6119.72|6120.3|6119.6|15
1739759880000|2025-02-17 02:38:00|||||||||5
1739759890000|2025-02-17 02:38:10|||||||||22
1739759900000|2025-02-17 02:38:20|6120.05|6119.35|6120.05|6119.35|6120.17|6119.47|6120.05|6119.35|13
1739759910000|2025-02-17 02:38:30|6120.17|6119.47|6120.3|6119.6|6120.3|6119.6|6120.05|6119.35|6
1739759940000|2025-02-17 02:39:00|||||||||5
1739759970000|2025-02-17 02:39:30|6120.05|6119.35|6120.3|6119.6|6120.3|6119.6|6120.05|6119.35|26
1739759980000|2025-02-17 02:39:40|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|4
1739759990000|2025-02-17 02:39:50|6120.05|6119.35|6120.17|6119.47|6120.17|6119.47|6120.05|6119.35|4
1739760000000|2025-02-17 02:40:00|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|1
1739760030000|2025-02-17 02:40:30|||||||||2
1739760050000|2025-02-17 02:40:50|6120.17|6119.47|6120.3|6119.6|6120.3|6119.6|6120.17|6119.47|15
1739760060000|2025-02-17 02:41:00|||||||||14
1739760080000|2025-02-17 02:41:20|||||||||1
1739760140000|2025-02-17 02:42:20|||||||||12
1739760160000|2025-02-17 02:42:40|||||||||3
1739760170000|2025-02-17 02:42:50|||||||||1
1739760260000|2025-02-17 02:44:20|||||||||7
1739760290000|2025-02-17 02:44:50|||||||||21
1739760300000|2025-02-17 02:45:00|6120.17|6119.47|6120.3|6119.6|6120.3|6119.6|6120.05|6119.35|11
1739760320000|2025-02-17 02:45:20|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|24
1739760330000|2025-02-17 02:45:30|6120.05|6119.35|6120.05|6119.35|6120.17|6119.47|6120.05|6119.35|2
1739760350000|2025-02-17 02:45:50|||||||||3
1739760360000|2025-02-17 02:46:00|6120.17|6119.47|6120.05|6119.35|6120.17|6119.47|6120.05|6119.35|2
1739760370000|2025-02-17 02:46:10|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6
1739760380000|2025-02-17 02:46:20|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|8
1739760390000|2025-02-17 02:46:30|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|13
1739760410000|2025-02-17 02:46:50|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|6120.3|6119.6|9
1739760420000|2025-02-17 02:47:00|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|0
1739760450000|2025-02-17 02:47:30|||||||||2
1739760470000|2025-02-17 02:47:50|6120.17|6119.47|6120.05|6119.35|6120.17|6119.47|6120.05|6119.35|22
1739760480000|2025-02-17 02:48:00|||||||||10
1739760500000|2025-02-17 02:48:20|||||||||1
1739760510000|2025-02-17 02:48:30|6119.8|6119.1|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|35
1739760550000|2025-02-17 02:49:10|||||||||4
1739760560000|2025-02-17 02:49:20|||||||||9
1739760570000|2025-02-17 02:49:30|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|18
1739760610000|2025-02-17 02:50:10|6120.05|6119.35|6120.05|6119.35|6120.17|6119.47|6120.05|6119.35|12
1739760620000|2025-02-17 02:50:20|6120.17|6119.47|6120.05|6119.35|6120.3|6119.6|6120.05|6119.35|11
1739760630000|2025-02-17 02:50:30|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|1
1739760640000|2025-02-17 02:50:40|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|6
1739760650000|2025-02-17 02:50:50|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|0
1739760690000|2025-02-17 02:51:30|||||||||7
1739760750000|2025-02-17 02:52:30|||||||||1
1739760780000|2025-02-17 02:53:00|||||||||2
1739760800000|2025-02-17 02:53:20|||||||||18
1739760850000|2025-02-17 02:54:10|6120.42|6119.72|6120.55|6119.85|6120.55|6119.85|6120.42|6119.72|21
1739760860000|2025-02-17 02:54:20|||||||||2
1739760880000|2025-02-17 02:54:40|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|12
1739760890000|2025-02-17 02:54:50|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|0
1739760910000|2025-02-17 02:55:10|||||||||1
1739760940000|2025-02-17 02:55:40|||||||||3
1739760950000|2025-02-17 02:55:50|||||||||5
1739760970000|2025-02-17 02:56:10|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|7
1739760980000|2025-02-17 02:56:20|||||||||11
1739761000000|2025-02-17 02:56:40|6120.55|6119.85|6120.67|6119.97|6120.67|6119.97|6120.55|6119.85|22
1739761010000|2025-02-17 02:56:50|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|0
1739761020000|2025-02-17 02:57:00|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|23
1739761050000|2025-02-17 02:57:30|||||||||5
1739761060000|2025-02-17 02:57:40|||||||||3
1739761080000|2025-02-17 02:58:00|||||||||1
1739761090000|2025-02-17 02:58:10|6120.55|6119.85|6120.55|6119.85|6120.8|6120.1|6120.55|6119.85|37
1739761110000|2025-02-17 02:58:30|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|9
1739761200000|2025-02-17 03:00:00|||||||||12
1739761240000|2025-02-17 03:00:40|||||||||10
1739761250000|2025-02-17 03:00:50|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|74
1739761260000|2025-02-17 03:01:00|6120.55|6119.85|6120.67|6119.97|6120.67|6119.97|6120.55|6119.85|17
1739761270000|2025-02-17 03:01:10|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|4
1739761280000|2025-02-17 03:01:20|6120.55|6119.85|6120.67|6119.97|6120.8|6120.1|6120.55|6119.85|19
1739761290000|2025-02-17 03:01:30|6120.8|6120.1|6120.42|6119.72|6120.8|6120.1|6120.42|6119.72|44
1739761300000|2025-02-17 03:01:40|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|6
1739761320000|2025-02-17 03:02:00|||||||||19
1739761330000|2025-02-17 03:02:10|||||||||1
1739761350000|2025-02-17 03:02:30|||||||||5
1739761360000|2025-02-17 03:02:40|||||||||4
1739761400000|2025-02-17 03:03:20|||||||||17
1739761430000|2025-02-17 03:03:50|6120.42|6119.72|6120.55|6119.85|6120.55|6119.85|6120.42|6119.72|15
1739761440000|2025-02-17 03:04:00|||||||||16
1739761460000|2025-02-17 03:04:20|||||||||2
1739761490000|2025-02-17 03:04:50|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|15
1739761500000|2025-02-17 03:05:00|||||||||3
1739761570000|2025-02-17 03:06:10|||||||||4
1739761580000|2025-02-17 03:06:20|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|36
1739761590000|2025-02-17 03:06:30|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|4
1739761600000|2025-02-17 03:06:40|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|3
1739761620000|2025-02-17 03:07:00|||||||||15
1739761630000|2025-02-17 03:07:10|||||||||2
1739761640000|2025-02-17 03:07:20|||||||||6
1739761650000|2025-02-17 03:07:30|||||||||6
1739761660000|2025-02-17 03:07:40|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|20
1739761680000|2025-02-17 03:08:00|||||||||2
1739761700000|2025-02-17 03:08:20|||||||||1
1739761710000|2025-02-17 03:08:30|||||||||1
1739761720000|2025-02-17 03:08:40|6120.55|6119.85|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|39
1739761730000|2025-02-17 03:08:50|6120.55|6119.85|6120.55|6119.85|6120.67|6119.97|6120.55|6119.85|7
1739761750000|2025-02-17 03:09:10|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|15
1739761770000|2025-02-17 03:09:30|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6
1739761790000|2025-02-17 03:09:50|||||||||2
1739761820000|2025-02-17 03:10:20|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|20
1739761900000|2025-02-17 03:11:40|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|32
1739761910000|2025-02-17 03:11:50|||||||||1
1739761920000|2025-02-17 03:12:00|6120.8|6120.1|6120.55|6119.85|6120.8|6120.1|6120.55|6119.85|11
1739761950000|2025-02-17 03:12:30|||||||||3
1739761980000|2025-02-17 03:13:00|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|10
1739761990000|2025-02-17 03:13:10|6120.55|6119.85|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|15
1739762020000|2025-02-17 03:13:40|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|16
1739762030000|2025-02-17 03:13:50|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|15
1739762040000|2025-02-17 03:14:00|6120.92|6120.22|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|9
1739762060000|2025-02-17 03:14:20|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6
1739762070000|2025-02-17 03:14:30|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|8
1739762090000|2025-02-17 03:14:50|6120.92|6120.22|6120.92|6120.22|6120.92|6120.22|6120.92|6120.22|4
1739762100000|2025-02-17 03:15:00|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|25
1739762120000|2025-02-17 03:15:20|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|12
1739762150000|2025-02-17 03:15:50|||||||||6
1739762160000|2025-02-17 03:16:00|||||||||1
1739762190000|2025-02-17 03:16:30|6120.8|6120.1|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|14
1739762260000|2025-02-17 03:17:40|||||||||7
1739762270000|2025-02-17 03:17:50|||||||||2
1739762290000|2025-02-17 03:18:10|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|4
1739762300000|2025-02-17 03:18:20|6121.17|6120.47|6121.3|6120.6|6121.3|6120.6|6121.17|6120.47|35
1739762320000|2025-02-17 03:18:40|6121.05|6120.35|6121.05|6120.35|6121.17|6120.47|6121.05|6120.35|27
1739762350000|2025-02-17 03:19:10|||||||||12
1739762400000|2025-02-17 03:20:00|6120.8|6120.1|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|30
1739762410000|2025-02-17 03:20:10|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|1
1739762440000|2025-02-17 03:20:40|6120.92|6120.22|6120.92|6120.22|6120.92|6120.22|6120.8|6120.1|29
1739762450000|2025-02-17 03:20:50|||||||||1
1739762460000|2025-02-17 03:21:00|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|16
1739762480000|2025-02-17 03:21:20|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|31
1739762490000|2025-02-17 03:21:30|||||||||7
1739762500000|2025-02-17 03:21:40|||||||||1
1739762540000|2025-02-17 03:22:20|||||||||18
1739762560000|2025-02-17 03:22:40|||||||||2
1739762610000|2025-02-17 03:23:30|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|17
1739762640000|2025-02-17 03:24:00|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|12
1739762650000|2025-02-17 03:24:10|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|23
1739762690000|2025-02-17 03:24:50|||||||||3
1739762720000|2025-02-17 03:25:20|||||||||11
1739762730000|2025-02-17 03:25:30|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|15
1739762740000|2025-02-17 03:25:40|||||||||2
1739762750000|2025-02-17 03:25:50|||||||||3
1739762770000|2025-02-17 03:26:10|||||||||6
1739762810000|2025-02-17 03:26:50|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|23
1739762820000|2025-02-17 03:27:00|||||||||13
1739762830000|2025-02-17 03:27:10|||||||||1
1739762850000|2025-02-17 03:27:30|||||||||20
1739762860000|2025-02-17 03:27:40|6120.67|6119.97|6120.67|6119.97|6120.67|6119.97|6120.55|6119.85|17
1739762870000|2025-02-17 03:27:50|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|0
1739762880000|2025-02-17 03:28:00|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|4
1739762890000|2025-02-17 03:28:10|||||||||6
1739762900000|2025-02-17 03:28:20|||||||||7
1739762940000|2025-02-17 03:29:00|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|11
1739762950000|2025-02-17 03:29:10|6120.8|6120.1|6120.55|6119.85|6120.8|6120.1|6120.55|6119.85|16
1739762980000|2025-02-17 03:29:40|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|4
1739762990000|2025-02-17 03:29:50|6120.55|6119.85|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|4
1739763000000|2025-02-17 03:30:00|||||||||2
1739763010000|2025-02-17 03:30:10|||||||||4
1739763030000|2025-02-17 03:30:30|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|2
1739763050000|2025-02-17 03:30:50|||||||||9
1739763060000|2025-02-17 03:31:00|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|30
1739763070000|2025-02-17 03:31:10|||||||||1
1739763080000|2025-02-17 03:31:20|||||||||4
1739763090000|2025-02-17 03:31:30|||||||||1
1739763100000|2025-02-17 03:31:40|6120.05|6119.35|6120.05|6119.35|6120.3|6119.6|6120.05|6119.35|53
1739763110000|2025-02-17 03:31:50|||||||||2
1739763120000|2025-02-17 03:32:00|||||||||1
1739763150000|2025-02-17 03:32:30|||||||||8
1739763160000|2025-02-17 03:32:40|||||||||1
1739763170000|2025-02-17 03:32:50|||||||||2
1739763180000|2025-02-17 03:33:00|||||||||1
1739763190000|2025-02-17 03:33:10|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|16
1739763200000|2025-02-17 03:33:20|||||||||11
1739763210000|2025-02-17 03:33:30|6119.55|6118.85|6119.55|6118.85|6119.67|6118.97|6119.55|6118.85|22
1739763220000|2025-02-17 03:33:40|6119.67|6118.97|6119.3|6118.6|6119.67|6118.97|6119.3|6118.6|76
1739763230000|2025-02-17 03:33:50|||||||||15
1739763240000|2025-02-17 03:34:00|6119.42|6118.72|6119.3|6118.6|6119.55|6118.85|6119.3|6118.6|21
1739763250000|2025-02-17 03:34:10|6119.55|6118.85|6119.3|6118.6|6119.55|6118.85|6119.3|6118.6|10
1739763260000|2025-02-17 03:34:20|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|13
1739763270000|2025-02-17 03:34:30|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|22
1739763280000|2025-02-17 03:34:40|||||||||1
1739763290000|2025-02-17 03:34:50|||||||||16
1739763300000|2025-02-17 03:35:00|||||||||3
1739763320000|2025-02-17 03:35:20|||||||||19
1739763330000|2025-02-17 03:35:30|||||||||12
1739763340000|2025-02-17 03:35:40|||||||||3
1739763350000|2025-02-17 03:35:50|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|3
1739763360000|2025-02-17 03:36:00|||||||||6
1739763370000|2025-02-17 03:36:10|||||||||17
1739763390000|2025-02-17 03:36:30|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|8
1739763400000|2025-02-17 03:36:40|||||||||6
1739763410000|2025-02-17 03:36:50|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.67|6118.97|6
1739763430000|2025-02-17 03:37:10|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|13
1739763440000|2025-02-17 03:37:20|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|26
1739763450000|2025-02-17 03:37:30|6119.42|6118.72|6119.3|6118.6|6119.42|6118.72|6119.3|6118.6|15
1739763460000|2025-02-17 03:37:40|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|13
1739763470000|2025-02-17 03:37:50|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6
1739763480000|2025-02-17 03:38:00|6119.67|6118.97|6119.55|6118.85|6119.8|6119.1|6119.55|6118.85|9
1739763490000|2025-02-17 03:38:10|||||||||4
1739763500000|2025-02-17 03:38:20|||||||||14
1739763510000|2025-02-17 03:38:30|6119.8|6119.1|6119.55|6118.85|6119.8|6119.1|6119.55|6118.85|11
1739763520000|2025-02-17 03:38:40|6119.67|6118.97|6119.55|6118.85|6119.67|6118.97|6119.55|6118.85|7
1739763620000|2025-02-17 03:40:20|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.3|6118.6|55
1739763640000|2025-02-17 03:40:40|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|5
1739763660000|2025-02-17 03:41:00|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|22
1739763680000|2025-02-17 03:41:20|||||||||1
1739763740000|2025-02-17 03:42:20|||||||||16
1739763750000|2025-02-17 03:42:30|||||||||1
1739763810000|2025-02-17 03:43:30|||||||||3
1739763860000|2025-02-17 03:44:20|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|17
1739763870000|2025-02-17 03:44:30|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|16
1739763880000|2025-02-17 03:44:40|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|4
1739763900000|2025-02-17 03:45:00|||||||||27
1739763910000|2025-02-17 03:45:10|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|28
1739763920000|2025-02-17 03:45:20|||||||||5
1739763930000|2025-02-17 03:45:30|||||||||2
1739763940000|2025-02-17 03:45:40|||||||||3
1739763960000|2025-02-17 03:46:00|6119.92|6119.22|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|34
1739763990000|2025-02-17 03:46:30|||||||||4
1739764000000|2025-02-17 03:46:40|6119.8|6119.1|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|60
1739764010000|2025-02-17 03:46:50|||||||||1
1739764070000|2025-02-17 03:47:50|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|23
1739764080000|2025-02-17 03:48:00|||||||||1
1739764090000|2025-02-17 03:48:10|||||||||1
1739764100000|2025-02-17 03:48:20|||||||||3
1739764130000|2025-02-17 03:48:50|||||||||7
1739764150000|2025-02-17 03:49:10|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|8
1739764160000|2025-02-17 03:49:20|||||||||1
1739764170000|2025-02-17 03:49:30|||||||||12
1739764200000|2025-02-17 03:50:00|6120.17|6119.47|6120.3|6119.6|6120.3|6119.6|6120.17|6119.47|5
1739764240000|2025-02-17 03:50:40|||||||||3
1739764260000|2025-02-17 03:51:00|||||||||2
1739764280000|2025-02-17 03:51:20|||||||||2
1739764330000|2025-02-17 03:52:10|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|35
1739764340000|2025-02-17 03:52:20|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|7
1739764360000|2025-02-17 03:52:40|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|17
1739764460000|2025-02-17 03:54:20|||||||||11
1739764490000|2025-02-17 03:54:50|||||||||1
1739764500000|2025-02-17 03:55:00|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|34
1739764550000|2025-02-17 03:55:50|||||||||19
1739764560000|2025-02-17 03:56:00|||||||||1
1739764570000|2025-02-17 03:56:10|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|20
1739764580000|2025-02-17 03:56:20|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|12
1739764600000|2025-02-17 03:56:40|||||||||5
1739764610000|2025-02-17 03:56:50|||||||||1
1739764620000|2025-02-17 03:57:00|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|6
1739764630000|2025-02-17 03:57:10|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|6
1739764650000|2025-02-17 03:57:30|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|3
1739764660000|2025-02-17 03:57:40|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|5
1739764700000|2025-02-17 03:58:20|||||||||5
1739764710000|2025-02-17 03:58:30|||||||||9
1739764720000|2025-02-17 03:58:40|||||||||2
1739764730000|2025-02-17 03:58:50|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|16
1739764740000|2025-02-17 03:59:00|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|18
1739764770000|2025-02-17 03:59:30|||||||||6
1739764780000|2025-02-17 03:59:40|||||||||9
1739764790000|2025-02-17 03:59:50|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|26
1739764800000|2025-02-17 04:00:00|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|20
1739764810000|2025-02-17 04:00:10|||||||||3
1739764820000|2025-02-17 04:00:20|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|22
1739764830000|2025-02-17 04:00:30|||||||||2
1739764840000|2025-02-17 04:00:40|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|18
1739764850000|2025-02-17 04:00:50|||||||||3
1739764860000|2025-02-17 04:01:00|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|36
1739764870000|2025-02-17 04:01:10|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|7
1739764900000|2025-02-17 04:01:40|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|14
1739764910000|2025-02-17 04:01:50|||||||||3
1739764920000|2025-02-17 04:02:00|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|24
1739764930000|2025-02-17 04:02:10|||||||||3
1739764950000|2025-02-17 04:02:30|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|14
1739764960000|2025-02-17 04:02:40|||||||||6
1739764980000|2025-02-17 04:03:00|||||||||5
1739765020000|2025-02-17 04:03:40|||||||||19
1739765050000|2025-02-17 04:04:10|||||||||19
1739765060000|2025-02-17 04:04:20|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6
1739765070000|2025-02-17 04:04:30|||||||||5
1739765100000|2025-02-17 04:05:00|||||||||2
1739765120000|2025-02-17 04:05:20|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|29
1739765180000|2025-02-17 04:06:20|||||||||11
1739765200000|2025-02-17 04:06:40|||||||||4
1739765250000|2025-02-17 04:07:30|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|23
1739765260000|2025-02-17 04:07:40|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|2
1739765270000|2025-02-17 04:07:50|6119.55|6118.85|6119.3|6118.6|6119.55|6118.85|6119.3|6118.6|45
1739765280000|2025-02-17 04:08:00|6119.55|6118.85|6119.55|6118.85|6119.67|6118.97|6119.3|6118.6|30
1739765300000|2025-02-17 04:08:20|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|2
1739765310000|2025-02-17 04:08:30|||||||||6
1739765340000|2025-02-17 04:09:00|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|19
1739765370000|2025-02-17 04:09:30|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.67|6118.97|13
1739765430000|2025-02-17 04:10:30|6119.55|6118.85|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|24
1739765440000|2025-02-17 04:10:40|||||||||1
1739765450000|2025-02-17 04:10:50|||||||||15
1739765460000|2025-02-17 04:11:00|||||||||11
1739765470000|2025-02-17 04:11:10|||||||||1
1739765480000|2025-02-17 04:11:20|||||||||3
1739765490000|2025-02-17 04:11:30|||||||||1
1739765530000|2025-02-17 04:12:10|||||||||4
1739765540000|2025-02-17 04:12:20|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|36
1739765550000|2025-02-17 04:12:30|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|24
1739765560000|2025-02-17 04:12:40|||||||||2
1739765570000|2025-02-17 04:12:50|||||||||2
1739765620000|2025-02-17 04:13:40|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.67|6118.97|13
1739765700000|2025-02-17 04:15:00|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|19
1739765740000|2025-02-17 04:15:40|||||||||8
1739765760000|2025-02-17 04:16:00|||||||||13
1739765770000|2025-02-17 04:16:10|||||||||1
1739765790000|2025-02-17 04:16:30|||||||||5
1739765800000|2025-02-17 04:16:40|6119.8|6119.1|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|31
1739765810000|2025-02-17 04:16:50|||||||||1
1739765820000|2025-02-17 04:17:00|6119.8|6119.1|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|15
1739765830000|2025-02-17 04:17:10|||||||||2
1739765840000|2025-02-17 04:17:20|6119.8|6119.1|6119.92|6119.22|6119.92|6119.22|6119.8|6119.1|11
1739765850000|2025-02-17 04:17:30|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|3
1739765860000|2025-02-17 04:17:40|||||||||1
1739765960000|2025-02-17 04:19:20|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|17
1739765970000|2025-02-17 04:19:30|6119.92|6119.22|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|19
1739766060000|2025-02-17 04:21:00|||||||||8
1739766080000|2025-02-17 04:21:20|||||||||17
1739766090000|2025-02-17 04:21:30|||||||||2
1739766160000|2025-02-17 04:22:40|6120.17|6119.47|6120.3|6119.6|6120.3|6119.6|6120.17|6119.47|12
1739766170000|2025-02-17 04:22:50|6120.05|6119.35|6120.05|6119.35|6120.17|6119.47|6120.05|6119.35|12
1739766260000|2025-02-17 04:24:20|||||||||6
1739766270000|2025-02-17 04:24:30|||||||||1
1739766280000|2025-02-17 04:24:40|||||||||3
1739766300000|2025-02-17 04:25:00|6119.8|6119.1|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|44
1739766320000|2025-02-17 04:25:20|||||||||6
1739766360000|2025-02-17 04:26:00|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|19
1739766380000|2025-02-17 04:26:20|||||||||10
1739766390000|2025-02-17 04:26:30|||||||||2
1739766400000|2025-02-17 04:26:40|||||||||23
1739766410000|2025-02-17 04:26:50|||||||||2
1739766420000|2025-02-17 04:27:00|6119.92|6119.22|6119.8|6119.1|6119.92|6119.22|6119.8|6119.1|6
1739766450000|2025-02-17 04:27:30|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|19
1739766460000|2025-02-17 04:27:40|||||||||1
1739766480000|2025-02-17 04:28:00|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|12
1739766490000|2025-02-17 04:28:10|||||||||1
1739766500000|2025-02-17 04:28:20|||||||||11
1739766510000|2025-02-17 04:28:30|||||||||2
1739766530000|2025-02-17 04:28:50|||||||||2
1739766550000|2025-02-17 04:29:10|||||||||3
1739766560000|2025-02-17 04:29:20|||||||||1
1739766590000|2025-02-17 04:29:50|||||||||2
1739766610000|2025-02-17 04:30:10|6120.42|6119.72|6120.3|6119.6|6120.55|6119.85|6120.3|6119.6|43
1739766620000|2025-02-17 04:30:20|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|16
1739766630000|2025-02-17 04:30:30|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|40
1739766640000|2025-02-17 04:30:40|||||||||5
1739766650000|2025-02-17 04:30:50|||||||||2
1739766660000|2025-02-17 04:31:00|||||||||5
1739766680000|2025-02-17 04:31:20|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|57
1739766690000|2025-02-17 04:31:30|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|48
1739766700000|2025-02-17 04:31:40|||||||||4
1739766710000|2025-02-17 04:31:50|6121.3|6120.6|6121.55|6120.85|6121.55|6120.85|6121.3|6120.6|38
1739766720000|2025-02-17 04:32:00|6121.3|6120.6|6121.55|6120.85|6121.55|6120.85|6121.3|6120.6|12
1739766730000|2025-02-17 04:32:10|||||||||3
1739766740000|2025-02-17 04:32:20|||||||||1
1739766750000|2025-02-17 04:32:30|||||||||2
1739766760000|2025-02-17 04:32:40|||||||||2
1739766770000|2025-02-17 04:32:50|||||||||16
1739766780000|2025-02-17 04:33:00|6121.8|6121.1|6122.05|6121.35|6122.05|6121.35|6121.8|6121.1|83
1739766800000|2025-02-17 04:33:20|||||||||9
1739766850000|2025-02-17 04:34:10|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|36
1739766860000|2025-02-17 04:34:20|||||||||18
1739766870000|2025-02-17 04:34:30|||||||||6
1739766900000|2025-02-17 04:35:00|||||||||11
1739766920000|2025-02-17 04:35:20|||||||||2
1739766930000|2025-02-17 04:35:30|6122.05|6121.35|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|21
1739766940000|2025-02-17 04:35:40|||||||||1
1739766950000|2025-02-17 04:35:50|||||||||14
1739766980000|2025-02-17 04:36:20|||||||||5
1739766990000|2025-02-17 04:36:30|||||||||1
1739767000000|2025-02-17 04:36:40|||||||||27
1739767010000|2025-02-17 04:36:50|||||||||5
1739767020000|2025-02-17 04:37:00|||||||||12
1739767030000|2025-02-17 04:37:10|||||||||1
1739767050000|2025-02-17 04:37:30|||||||||16
1739767070000|2025-02-17 04:37:50|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|19
1739767100000|2025-02-17 04:38:20|||||||||4
1739767110000|2025-02-17 04:38:30|||||||||25
1739767120000|2025-02-17 04:38:40|||||||||3
1739767130000|2025-02-17 04:38:50|||||||||1
1739767140000|2025-02-17 04:39:00|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|14
1739767150000|2025-02-17 04:39:10|||||||||4
1739767170000|2025-02-17 04:39:30|||||||||5
1739767200000|2025-02-17 04:40:00|6122.42|6121.72|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|12
1739767230000|2025-02-17 04:40:30|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|16
1739767240000|2025-02-17 04:40:40|6122.3|6121.6|6122.3|6121.6|6122.42|6121.72|6122.3|6121.6|9
1739767250000|2025-02-17 04:40:50|6122.42|6121.72|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|69
1739767260000|2025-02-17 04:41:00|||||||||12
1739767300000|2025-02-17 04:41:40|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.17|6121.47|19
1739767310000|2025-02-17 04:41:50|||||||||3
1739767340000|2025-02-17 04:42:20|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|16
1739767360000|2025-02-17 04:42:40|||||||||15
1739767380000|2025-02-17 04:43:00|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|9
1739767390000|2025-02-17 04:43:10|||||||||3
1739767400000|2025-02-17 04:43:20|||||||||2
1739767410000|2025-02-17 04:43:30|||||||||3
1739767420000|2025-02-17 04:43:40|||||||||1
1739767430000|2025-02-17 04:43:50|||||||||6
1739767440000|2025-02-17 04:44:00|||||||||2
1739767450000|2025-02-17 04:44:10|||||||||2
1739767490000|2025-02-17 04:44:50|6122.42|6121.72|6122.42|6121.72|6122.42|6121.72|6122.42|6121.72|8
1739767500000|2025-02-17 04:45:00|6122.55|6121.85|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|7
1739767540000|2025-02-17 04:45:40|||||||||12
1739767550000|2025-02-17 04:45:50|||||||||1
1739767560000|2025-02-17 04:46:00|||||||||6
1739767580000|2025-02-17 04:46:20|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|5
1739767590000|2025-02-17 04:46:30|||||||||2
1739767600000|2025-02-17 04:46:40|||||||||2
1739767620000|2025-02-17 04:47:00|6122.3|6121.6|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|23
1739767630000|2025-02-17 04:47:10|||||||||1
1739767640000|2025-02-17 04:47:20|||||||||1
1739767660000|2025-02-17 04:47:40|||||||||6
1739767700000|2025-02-17 04:48:20|||||||||21
1739767720000|2025-02-17 04:48:40|||||||||5
1739767730000|2025-02-17 04:48:50|||||||||1
1739767740000|2025-02-17 04:49:00|||||||||4
1739767750000|2025-02-17 04:49:10|||||||||1
1739767780000|2025-02-17 04:49:40|||||||||6
1739767790000|2025-02-17 04:49:50|||||||||5
1739767800000|2025-02-17 04:50:00|6122.67|6121.97|6122.55|6121.85|6122.8|6122.1|6122.55|6121.85|5
1739767840000|2025-02-17 04:50:40|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|69
1739767850000|2025-02-17 04:50:50|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|40
1739767860000|2025-02-17 04:51:00|6122.8|6122.1|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|47
1739767910000|2025-02-17 04:51:50|||||||||18
1739767930000|2025-02-17 04:52:10|6122.92|6122.22|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|13
1739767950000|2025-02-17 04:52:30|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|9
1739767960000|2025-02-17 04:52:40|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|1
1739767970000|2025-02-17 04:52:50|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|7
1739767980000|2025-02-17 04:53:00|6122.92|6122.22|6122.92|6122.22|6122.92|6122.22|6122.8|6122.1|6
1739767990000|2025-02-17 04:53:10|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|1
1739768020000|2025-02-17 04:53:40|||||||||122
1739768030000|2025-02-17 04:53:50|||||||||3
1739768040000|2025-02-17 04:54:00|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|25
1739768050000|2025-02-17 04:54:10|||||||||2
1739768080000|2025-02-17 04:54:40|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|47
1739768090000|2025-02-17 04:54:50|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|34
1739768120000|2025-02-17 04:55:20|||||||||14
1739768140000|2025-02-17 04:55:40|||||||||19
1739768150000|2025-02-17 04:55:50|||||||||2
1739768160000|2025-02-17 04:56:00|||||||||7
1739768180000|2025-02-17 04:56:20|||||||||5
1739768190000|2025-02-17 04:56:30|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|34
1739768200000|2025-02-17 04:56:40|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|12
1739768210000|2025-02-17 04:56:50|||||||||4
1739768260000|2025-02-17 04:57:40|||||||||6
1739768300000|2025-02-17 04:58:20|||||||||12
1739768310000|2025-02-17 04:58:30|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|19
1739768320000|2025-02-17 04:58:40|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|6123.3|6122.6|19
1739768330000|2025-02-17 04:58:50|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|0
1739768350000|2025-02-17 04:59:10|||||||||5
1739768360000|2025-02-17 04:59:20|||||||||1
1739768370000|2025-02-17 04:59:30|||||||||2
1739768380000|2025-02-17 04:59:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|15
1739768400000|2025-02-17 05:00:00|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|48
1739768410000|2025-02-17 05:00:10|||||||||6
1739768430000|2025-02-17 05:00:30|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|6123.3|6122.6|3
1739768440000|2025-02-17 05:00:40|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|4
1739768450000|2025-02-17 05:00:50|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|8
1739768460000|2025-02-17 05:01:00|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|9
1739768470000|2025-02-17 05:01:10|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|13
1739768480000|2025-02-17 05:01:20|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.67|6122.97|90
1739768490000|2025-02-17 05:01:30|||||||||9
1739768500000|2025-02-17 05:01:40|||||||||4
1739768530000|2025-02-17 05:02:10|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|62
1739768540000|2025-02-17 05:02:20|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|20
1739768550000|2025-02-17 05:02:30|||||||||5
1739768560000|2025-02-17 05:02:40|||||||||25
1739768570000|2025-02-17 05:02:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|17
1739768580000|2025-02-17 05:03:00|6123.67|6122.97|6123.55|6122.85|6123.67|6122.97|6123.55|6122.85|24
1739768590000|2025-02-17 05:03:10|6123.67|6122.97|6123.55|6122.85|6123.67|6122.97|6123.55|6122.85|7
1739768600000|2025-02-17 05:03:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|20
1739768620000|2025-02-17 05:03:40|6123.55|6122.85|6123.67|6122.97|6123.67|6122.97|6123.55|6122.85|29
1739768630000|2025-02-17 05:03:50|6123.55|6122.85|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|8
1739768640000|2025-02-17 05:04:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|7
1739768650000|2025-02-17 05:04:10|||||||||5
1739768660000|2025-02-17 05:04:20|||||||||3
1739768670000|2025-02-17 05:04:30|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|15
1739768680000|2025-02-17 05:04:40|||||||||15
1739768690000|2025-02-17 05:04:50|||||||||1
1739768710000|2025-02-17 05:05:10|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|28
1739768720000|2025-02-17 05:05:20|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|23
1739768730000|2025-02-17 05:05:30|||||||||1
1739768740000|2025-02-17 05:05:40|||||||||1
1739768750000|2025-02-17 05:05:50|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|21
1739768760000|2025-02-17 05:06:00|6123.55|6122.85|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|15
1739768770000|2025-02-17 05:06:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|13
1739768790000|2025-02-17 05:06:30|||||||||5
1739768800000|2025-02-17 05:06:40|6123.17|6122.47|6123.17|6122.47|6123.3|6122.6|6123.05|6122.35|46
1739768810000|2025-02-17 05:06:50|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6
1739768820000|2025-02-17 05:07:00|6123.05|6122.35|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|36
1739768830000|2025-02-17 05:07:10|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|9
1739768840000|2025-02-17 05:07:20|||||||||10
1739768850000|2025-02-17 05:07:30|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|14
1739768860000|2025-02-17 05:07:40|||||||||24
1739768880000|2025-02-17 05:08:00|6123.67|6122.97|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|52
1739768890000|2025-02-17 05:08:10|||||||||9
1739768900000|2025-02-17 05:08:20|||||||||11
1739768910000|2025-02-17 05:08:30|||||||||3
1739768920000|2025-02-17 05:08:40|||||||||9
1739768930000|2025-02-17 05:08:50|||||||||10
1739768970000|2025-02-17 05:09:30|6123.8|6123.1|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|17
1739768980000|2025-02-17 05:09:40|6123.67|6122.97|6123.55|6122.85|6123.67|6122.97|6123.55|6122.85|9
1739769000000|2025-02-17 05:10:00|||||||||15
1739769010000|2025-02-17 05:10:10|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.67|6122.97|9
1739769020000|2025-02-17 05:10:20|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|9
1739769030000|2025-02-17 05:10:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|31
1739769040000|2025-02-17 05:10:40|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|86
1739769050000|2025-02-17 05:10:50|||||||||3
1739769070000|2025-02-17 05:11:10|6124.42|6123.72|6124.3|6123.6|6124.42|6123.72|6124.3|6123.6|24
1739769080000|2025-02-17 05:11:20|||||||||1
1739769090000|2025-02-17 05:11:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|20
1739769100000|2025-02-17 05:11:40|6124.17|6123.47|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|22
1739769110000|2025-02-17 05:11:50|||||||||2
1739769120000|2025-02-17 05:12:00|6124.17|6123.47|6124.3|6123.6|6124.3|6123.6|6124.17|6123.47|3
1739769130000|2025-02-17 05:12:10|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|5
1739769160000|2025-02-17 05:12:40|6124.17|6123.47|6124.05|6123.35|6124.17|6123.47|6124.05|6123.35|11
1739769180000|2025-02-17 05:13:00|6124.17|6123.47|6124.05|6123.35|6124.17|6123.47|6124.05|6123.35|8
1739769190000|2025-02-17 05:13:10|||||||||4
1739769200000|2025-02-17 05:13:20|||||||||6
1739769220000|2025-02-17 05:13:40|||||||||8
1739769230000|2025-02-17 05:13:50|6124.17|6123.47|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|14
1739769240000|2025-02-17 05:14:00|||||||||1
1739769260000|2025-02-17 05:14:20|6124.05|6123.35|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|9
1739769300000|2025-02-17 05:15:00|6124.42|6123.72|6124.3|6123.6|6124.42|6123.72|6124.3|6123.6|38
1739769310000|2025-02-17 05:15:10|6124.42|6123.72|6124.42|6123.72|6124.42|6123.72|6124.42|6123.72|5
1739769320000|2025-02-17 05:15:20|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|3
1739769330000|2025-02-17 05:15:30|||||||||4
1739769340000|2025-02-17 05:15:40|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|76
1739769350000|2025-02-17 05:15:50|6125.05|6124.35|6125.05|6124.35|6125.3|6124.6|6125.05|6124.35|97
1739769360000|2025-02-17 05:16:00|6124.92|6124.22|6124.8|6124.1|6125.05|6124.35|6124.8|6124.1|45
1739769370000|2025-02-17 05:16:10|||||||||7
1739769380000|2025-02-17 05:16:20|||||||||5
1739769390000|2025-02-17 05:16:30|||||||||2
1739769400000|2025-02-17 05:16:40|6125.05|6124.35|6124.92|6124.22|6125.05|6124.35|6124.8|6124.1|20
1739769410000|2025-02-17 05:16:50|6125.05|6124.35|6124.8|6124.1|6125.05|6124.35|6124.8|6124.1|7
1739769420000|2025-02-17 05:17:00|||||||||1
1739769450000|2025-02-17 05:17:30|||||||||4
1739769460000|2025-02-17 05:17:40|||||||||1
1739769470000|2025-02-17 05:17:50|||||||||12
1739769480000|2025-02-17 05:18:00|||||||||9
1739769510000|2025-02-17 05:18:30|||||||||13
1739769520000|2025-02-17 05:18:40|||||||||3
1739769530000|2025-02-17 05:18:50|6124.67|6123.97|6124.8|6124.1|6124.8|6124.1|6124.67|6123.97|16
1739769540000|2025-02-17 05:19:00|||||||||11
1739769560000|2025-02-17 05:19:20|||||||||3
1739769570000|2025-02-17 05:19:30|||||||||1
1739769610000|2025-02-17 05:20:10|||||||||29
1739769620000|2025-02-17 05:20:20|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|11
1739769630000|2025-02-17 05:20:30|6124.8|6124.1|6124.8|6124.1|6125.05|6124.35|6124.8|6124.1|8
1739769660000|2025-02-17 05:21:00|||||||||10
1739769670000|2025-02-17 05:21:10|||||||||1
1739769680000|2025-02-17 05:21:20|||||||||4
1739769690000|2025-02-17 05:21:30|||||||||3
1739769700000|2025-02-17 05:21:40|||||||||8
1739769710000|2025-02-17 05:21:50|6124.67|6123.97|6124.67|6123.97|6124.8|6124.1|6124.55|6123.85|22
1739769720000|2025-02-17 05:22:00|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|1
1739769740000|2025-02-17 05:22:20|||||||||9
1739769750000|2025-02-17 05:22:30|||||||||3
1739769760000|2025-02-17 05:22:40|6124.92|6124.22|6125.05|6124.35|6125.05|6124.35|6124.8|6124.1|13
1739769770000|2025-02-17 05:22:50|||||||||8
1739769780000|2025-02-17 05:23:00|||||||||2
1739769800000|2025-02-17 05:23:20|||||||||18
1739769810000|2025-02-17 05:23:30|6124.8|6124.1|6125.05|6124.35|6125.05|6124.35|6124.8|6124.1|14
1739769820000|2025-02-17 05:23:40|6124.8|6124.1|6125.05|6124.35|6125.05|6124.35|6124.8|6124.1|35
1739769830000|2025-02-17 05:23:50|||||||||2
1739769840000|2025-02-17 05:24:00|6125.17|6124.47|6125.05|6124.35|6125.17|6124.47|6125.05|6124.35|55
1739769850000|2025-02-17 05:24:10|||||||||2
1739769860000|2025-02-17 05:24:20|||||||||10
1739769870000|2025-02-17 05:24:30|||||||||3
1739769880000|2025-02-17 05:24:40|||||||||2
1739769890000|2025-02-17 05:24:50|||||||||2
1739769900000|2025-02-17 05:25:00|6124.8|6124.1|6125.05|6124.35|6125.05|6124.35|6124.8|6124.1|17
1739769910000|2025-02-17 05:25:10|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6
1739769920000|2025-02-17 05:25:20|||||||||6
1739769930000|2025-02-17 05:25:30|||||||||4
1739769960000|2025-02-17 05:26:00|||||||||11
1739769990000|2025-02-17 05:26:30|||||||||3
1739770000000|2025-02-17 05:26:40|||||||||1
1739770010000|2025-02-17 05:26:50|||||||||9
1739770020000|2025-02-17 05:27:00|6124.55|6123.85|6124.67|6123.97|6124.8|6124.1|6124.55|6123.85|25
1739770030000|2025-02-17 05:27:10|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|31
1739770040000|2025-02-17 05:27:20|||||||||5
1739770050000|2025-02-17 05:27:30|||||||||16
1739770060000|2025-02-17 05:27:40|||||||||14
1739770070000|2025-02-17 05:27:50|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|6124.55|6123.85|14
1739770080000|2025-02-17 05:28:00|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|1
1739770100000|2025-02-17 05:28:20|||||||||2
1739770110000|2025-02-17 05:28:30|6124.55|6123.85|6124.8|6124.1|6124.8|6124.1|6124.55|6123.85|27
1739770120000|2025-02-17 05:28:40|||||||||2
1739770130000|2025-02-17 05:28:50|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|15
1739770140000|2025-02-17 05:29:00|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|2
1739770160000|2025-02-17 05:29:20|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|20
1739770170000|2025-02-17 05:29:30|6124.92|6124.22|6124.8|6124.1|6124.92|6124.22|6124.8|6124.1|55
1739770180000|2025-02-17 05:29:40|||||||||1
1739770210000|2025-02-17 05:30:10|||||||||19
1739770220000|2025-02-17 05:30:20|||||||||2
1739770230000|2025-02-17 05:30:30|||||||||5
1739770240000|2025-02-17 05:30:40|||||||||1
1739770250000|2025-02-17 05:30:50|||||||||21
1739770260000|2025-02-17 05:31:00|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|16
1739770270000|2025-02-17 05:31:10|||||||||6
1739770280000|2025-02-17 05:31:20|||||||||4
1739770290000|2025-02-17 05:31:30|||||||||1
1739770300000|2025-02-17 05:31:40|||||||||3
1739770310000|2025-02-17 05:31:50|||||||||9
1739770320000|2025-02-17 05:32:00|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|27
1739770360000|2025-02-17 05:32:40|6124.42|6123.72|6124.42|6123.72|6124.42|6123.72|6124.42|6123.72|10
1739770370000|2025-02-17 05:32:50|6124.55|6123.85|6124.05|6123.35|6124.55|6123.85|6124.05|6123.35|25
1739770380000|2025-02-17 05:33:00|||||||||5
1739770390000|2025-02-17 05:33:10|6123.8|6123.1|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|22
1739770400000|2025-02-17 05:33:20|||||||||2
1739770410000|2025-02-17 05:33:30|6123.8|6123.1|6123.92|6123.22|6123.92|6123.22|6123.8|6123.1|24
1739770420000|2025-02-17 05:33:40|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|3
1739770430000|2025-02-17 05:33:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|21
1739770440000|2025-02-17 05:34:00|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|6
1739770450000|2025-02-17 05:34:10|||||||||10
1739770490000|2025-02-17 05:34:50|6123.55|6122.85|6123.55|6122.85|6123.67|6122.97|6123.55|6122.85|21
1739770500000|2025-02-17 05:35:00|6123.3|6122.6|6123.42|6122.72|6123.55|6122.85|6123.3|6122.6|57
1739770510000|2025-02-17 05:35:10|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|10
1739770520000|2025-02-17 05:35:20|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|5
1739770530000|2025-02-17 05:35:30|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|12
1739770540000|2025-02-17 05:35:40|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|8
1739770550000|2025-02-17 05:35:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|0
1739770560000|2025-02-17 05:36:00|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|22
1739770570000|2025-02-17 05:36:10|6123.8|6123.1|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|5
1739770580000|2025-02-17 05:36:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|7
1739770590000|2025-02-17 05:36:30|||||||||1
1739770620000|2025-02-17 05:37:00|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|11
1739770630000|2025-02-17 05:37:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|31
1739770640000|2025-02-17 05:37:20|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|16
1739770680000|2025-02-17 05:38:00|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|29
1739770700000|2025-02-17 05:38:20|||||||||6
1739770720000|2025-02-17 05:38:40|||||||||3
1739770740000|2025-02-17 05:39:00|||||||||11
1739770750000|2025-02-17 05:39:10|||||||||3
1739770780000|2025-02-17 05:39:40|||||||||3
1739770800000|2025-02-17 05:40:00|6123.92|6123.22|6124.3|6123.6|6124.3|6123.6|6123.92|6123.22|24
1739770810000|2025-02-17 05:40:10|6124.05|6123.35|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|10
1739770830000|2025-02-17 05:40:30|6124.05|6123.35|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|24
1739770840000|2025-02-17 05:40:40|6124.17|6123.47|6124.05|6123.35|6124.17|6123.47|6123.8|6123.1|40
1739770860000|2025-02-17 05:41:00|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|8
1739770890000|2025-02-17 05:41:30|||||||||10
1739770900000|2025-02-17 05:41:40|||||||||4
1739770930000|2025-02-17 05:42:10|||||||||3
1739770970000|2025-02-17 05:42:50|||||||||24
1739770980000|2025-02-17 05:43:00|||||||||27
1739771000000|2025-02-17 05:43:20|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|7
1739771010000|2025-02-17 05:43:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|5
1739771040000|2025-02-17 05:44:00|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|16
1739771070000|2025-02-17 05:44:30|||||||||1
1739771090000|2025-02-17 05:44:50|||||||||1
1739771110000|2025-02-17 05:45:10|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|7
1739771130000|2025-02-17 05:45:30|||||||||1
1739771200000|2025-02-17 05:46:40|||||||||16
1739771220000|2025-02-17 05:47:00|6124.05|6123.35|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|40
1739771230000|2025-02-17 05:47:10|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|5
1739771250000|2025-02-17 05:47:30|6124.17|6123.47|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|18
1739771260000|2025-02-17 05:47:40|6124.17|6123.47|6124.17|6123.47|6124.17|6123.47|6124.17|6123.47|10
1739771270000|2025-02-17 05:47:50|6124.05|6123.35|6124.05|6123.35|6124.17|6123.47|6124.05|6123.35|3
1739771280000|2025-02-17 05:48:00|||||||||2
1739771300000|2025-02-17 05:48:20|||||||||1
1739771310000|2025-02-17 05:48:30|||||||||2
1739771320000|2025-02-17 05:48:40|||||||||2
1739771330000|2025-02-17 05:48:50|||||||||1
1739771350000|2025-02-17 05:49:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|25
1739771400000|2025-02-17 05:50:00|||||||||3
1739771430000|2025-02-17 05:50:30|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|19
1739771440000|2025-02-17 05:50:40|6123.67|6122.97|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|14
1739771470000|2025-02-17 05:51:10|||||||||1
1739771480000|2025-02-17 05:51:20|||||||||6
1739771490000|2025-02-17 05:51:30|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|7
1739771520000|2025-02-17 05:52:00|||||||||1
1739771580000|2025-02-17 05:53:00|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|27
1739771590000|2025-02-17 05:53:10|||||||||1
1739771600000|2025-02-17 05:53:20|||||||||2
1739771610000|2025-02-17 05:53:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|12
1739771640000|2025-02-17 05:54:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|11
1739771670000|2025-02-17 05:54:30|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|25
1739771680000|2025-02-17 05:54:40|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|4
1739771690000|2025-02-17 05:54:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|0
1739771700000|2025-02-17 05:55:00|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|2
1739771710000|2025-02-17 05:55:10|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|0
1739771720000|2025-02-17 05:55:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|0
1739771730000|2025-02-17 05:55:30|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|12
1739771740000|2025-02-17 05:55:40|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|3
1739771750000|2025-02-17 05:55:50|||||||||1
1739771760000|2025-02-17 05:56:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|1
1739771780000|2025-02-17 05:56:20|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|8
1739771790000|2025-02-17 05:56:30|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|0
1739771830000|2025-02-17 05:57:10|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|5
1739771920000|2025-02-17 05:58:40|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|20
1739771940000|2025-02-17 05:59:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|4
1739771960000|2025-02-17 05:59:20|||||||||3
1739771980000|2025-02-17 05:59:40|||||||||15
1739771990000|2025-02-17 05:59:50|||||||||5
1739772000000|2025-02-17 06:00:00|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|20
1739772010000|2025-02-17 06:00:10|||||||||2
1739772050000|2025-02-17 06:00:50|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|14
1739772060000|2025-02-17 06:01:00|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|8
1739772090000|2025-02-17 06:01:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|24
1739772120000|2025-02-17 06:02:00|6124.17|6123.47|6124.05|6123.35|6124.17|6123.47|6124.05|6123.35|25
1739772150000|2025-02-17 06:02:30|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|11
1739772160000|2025-02-17 06:02:40|||||||||2
1739772170000|2025-02-17 06:02:50|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|27
1739772190000|2025-02-17 06:03:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|13
1739772210000|2025-02-17 06:03:30|||||||||7
1739772220000|2025-02-17 06:03:40|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|6
1739772230000|2025-02-17 06:03:50|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|8
1739772240000|2025-02-17 06:04:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|4
1739772310000|2025-02-17 06:05:10|||||||||10
1739772320000|2025-02-17 06:05:20|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|11
1739772350000|2025-02-17 06:05:50|6124.17|6123.47|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|9
1739772370000|2025-02-17 06:06:10|||||||||2
1739772380000|2025-02-17 06:06:20|||||||||2
1739772390000|2025-02-17 06:06:30|||||||||1
1739772410000|2025-02-17 06:06:50|6124.05|6123.35|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|20
1739772430000|2025-02-17 06:07:10|6124.17|6123.47|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|30
1739772440000|2025-02-17 06:07:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|26
1739772470000|2025-02-17 06:07:50|||||||||1
1739772480000|2025-02-17 06:08:00|||||||||2
1739772490000|2025-02-17 06:08:10|6123.67|6122.97|6123.3|6122.6|6123.67|6122.97|6123.3|6122.6|29
1739772500000|2025-02-17 06:08:20|6123.42|6122.72|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|8
1739772510000|2025-02-17 06:08:30|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|6
1739772520000|2025-02-17 06:08:40|6123.3|6122.6|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|14
1739772530000|2025-02-17 06:08:50|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.17|6122.47|38
1739772570000|2025-02-17 06:09:30|||||||||4
1739772590000|2025-02-17 06:09:50|||||||||18
1739772600000|2025-02-17 06:10:00|6123.17|6122.47|6123.17|6122.47|6123.3|6122.6|6123.17|6122.47|6
1739772610000|2025-02-17 06:10:10|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|0
1739772620000|2025-02-17 06:10:20|6123.17|6122.47|6123.17|6122.47|6123.3|6122.6|6123.17|6122.47|14
1739772630000|2025-02-17 06:10:30|6123.05|6122.35|6123.17|6122.47|6123.17|6122.47|6123.05|6122.35|5
1739772640000|2025-02-17 06:10:40|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|1
1739772660000|2025-02-17 06:11:00|||||||||4
1739772690000|2025-02-17 06:11:30|||||||||3
1739772700000|2025-02-17 06:11:40|6123.17|6122.47|6123.17|6122.47|6123.17|6122.47|6123.17|6122.47|15
1739772710000|2025-02-17 06:11:50|6123.05|6122.35|6123.05|6122.35|6123.3|6122.6|6123.05|6122.35|5
1739772730000|2025-02-17 06:12:10|||||||||4
1739772760000|2025-02-17 06:12:40|||||||||6
1739772770000|2025-02-17 06:12:50|6123.3|6122.6|6123.05|6122.35|6123.3|6122.6|6123.05|6122.35|7
1739772780000|2025-02-17 06:13:00|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|7
1739772800000|2025-02-17 06:13:20|||||||||1
1739772810000|2025-02-17 06:13:30|||||||||1
1739772830000|2025-02-17 06:13:50|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|9
1739772840000|2025-02-17 06:14:00|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|7
1739772860000|2025-02-17 06:14:20|6123.17|6122.47|6123.17|6122.47|6123.17|6122.47|6123.17|6122.47|10
1739772870000|2025-02-17 06:14:30|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|0
1739772900000|2025-02-17 06:15:00|||||||||12
1739772910000|2025-02-17 06:15:10|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|14
1739772920000|2025-02-17 06:15:20|6123.3|6122.6|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|10
1739772940000|2025-02-17 06:15:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|19
1739772980000|2025-02-17 06:16:20|||||||||5
1739773040000|2025-02-17 06:17:20|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|35
1739773050000|2025-02-17 06:17:30|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|2
1739773060000|2025-02-17 06:17:40|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|3
1739773130000|2025-02-17 06:18:50|||||||||2
1739773140000|2025-02-17 06:19:00|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|4
1739773150000|2025-02-17 06:19:10|||||||||11
1739773200000|2025-02-17 06:20:00|||||||||12
1739773220000|2025-02-17 06:20:20|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|7
1739773240000|2025-02-17 06:20:40|||||||||2
1739773250000|2025-02-17 06:20:50|6123.17|6122.47|6123.05|6122.35|6123.3|6122.6|6123.05|6122.35|22
1739773260000|2025-02-17 06:21:00|6123.17|6122.47|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|9
1739773300000|2025-02-17 06:21:40|||||||||1
1739773320000|2025-02-17 06:22:00|6123.17|6122.47|6123.17|6122.47|6123.17|6122.47|6123.17|6122.47|23
1739773330000|2025-02-17 06:22:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|0
1739773340000|2025-02-17 06:22:20|||||||||5
1739773370000|2025-02-17 06:22:50|||||||||35
1739773380000|2025-02-17 06:23:00|||||||||1
1739773400000|2025-02-17 06:23:20|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|11
1739773430000|2025-02-17 06:23:50|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|4
1739773470000|2025-02-17 06:24:30|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|31
1739773480000|2025-02-17 06:24:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|4
1739773490000|2025-02-17 06:24:50|||||||||2
1739773500000|2025-02-17 06:25:00|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|26
1739773510000|2025-02-17 06:25:10|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|13
1739773520000|2025-02-17 06:25:20|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|10
1739773540000|2025-02-17 06:25:40|||||||||5
1739773550000|2025-02-17 06:25:50|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|14
1739773560000|2025-02-17 06:26:00|6123.55|6122.85|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|7
1739773570000|2025-02-17 06:26:10|6123.42|6122.72|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|4
1739773590000|2025-02-17 06:26:30|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|2
1739773620000|2025-02-17 06:27:00|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|4
1739773650000|2025-02-17 06:27:30|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|28
1739773660000|2025-02-17 06:27:40|6123.05|6122.35|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|3
1739773670000|2025-02-17 06:27:50|||||||||4
1739773680000|2025-02-17 06:28:00|6123.05|6122.35|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|4
1739773690000|2025-02-17 06:28:10|6123.05|6122.35|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|8
1739773710000|2025-02-17 06:28:30|||||||||12
1739773720000|2025-02-17 06:28:40|||||||||1
1739773740000|2025-02-17 06:29:00|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|30
1739773750000|2025-02-17 06:29:10|||||||||15
1739773780000|2025-02-17 06:29:40|||||||||4
1739773800000|2025-02-17 06:30:00|6123.42|6122.72|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|15
1739773810000|2025-02-17 06:30:10|6123.42|6122.72|6123.8|6123.1|6123.8|6123.1|6123.42|6122.72|8
1739773820000|2025-02-17 06:30:20|||||||||1
1739773830000|2025-02-17 06:30:30|||||||||1
1739773840000|2025-02-17 06:30:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|18
1739773860000|2025-02-17 06:31:00|6123.42|6122.72|6123.3|6122.6|6123.55|6122.85|6123.17|6122.47|82
1739773870000|2025-02-17 06:31:10|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|25
1739773900000|2025-02-17 06:31:40|6122.55|6121.85|6122.8|6122.1|6122.8|6122.1|6122.55|6121.85|120
1739773910000|2025-02-17 06:31:50|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|26
1739773920000|2025-02-17 06:32:00|6122.42|6121.72|6122.42|6121.72|6122.42|6121.72|6122.3|6121.6|30
1739773930000|2025-02-17 06:32:10|6122.55|6121.85|6122.42|6121.72|6122.55|6121.85|6122.42|6121.72|10
1739773940000|2025-02-17 06:32:20|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|0
1739773950000|2025-02-17 06:32:30|6122.42|6121.72|6122.42|6121.72|6122.55|6121.85|6122.3|6121.6|52
1739773960000|2025-02-17 06:32:40|6122.55|6121.85|6122.42|6121.72|6122.55|6121.85|6122.42|6121.72|12
1739773970000|2025-02-17 06:32:50|6122.55|6121.85|6122.42|6121.72|6122.55|6121.85|6122.42|6121.72|9
1739773980000|2025-02-17 06:33:00|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|1
1739773990000|2025-02-17 06:33:10|||||||||9
1739774000000|2025-02-17 06:33:20|||||||||4
1739774010000|2025-02-17 06:33:30|||||||||6
1739774020000|2025-02-17 06:33:40|6122.55|6121.85|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|23
1739774030000|2025-02-17 06:33:50|6122.42|6121.72|6122.3|6121.6|6122.42|6121.72|6122.3|6121.6|3
1739774040000|2025-02-17 06:34:00|||||||||2
1739774070000|2025-02-17 06:34:30|||||||||4
1739774080000|2025-02-17 06:34:40|||||||||1
1739774100000|2025-02-17 06:35:00|6122.55|6121.85|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|16
1739774130000|2025-02-17 06:35:30|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|16
1739774160000|2025-02-17 06:36:00|6122.42|6121.72|6122.55|6121.85|6122.55|6121.85|6122.42|6121.72|16
1739774170000|2025-02-17 06:36:10|6122.3|6121.6|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|9
1739774200000|2025-02-17 06:36:40|6122.67|6121.97|6122.55|6121.85|6122.67|6121.97|6122.55|6121.85|9
1739774220000|2025-02-17 06:37:00|6122.67|6121.97|6122.67|6121.97|6122.67|6121.97|6122.55|6121.85|13
1739774230000|2025-02-17 06:37:10|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|0
1739774240000|2025-02-17 06:37:20|||||||||3
1739774260000|2025-02-17 06:37:40|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|20
1739774280000|2025-02-17 06:38:00|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|7
1739774290000|2025-02-17 06:38:10|||||||||2
1739774320000|2025-02-17 06:38:40|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|17
1739774360000|2025-02-17 06:39:20|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|19
1739774370000|2025-02-17 06:39:30|||||||||35
1739774380000|2025-02-17 06:39:40|6122.92|6122.22|6122.92|6122.22|6122.92|6122.22|6122.92|6122.22|14
1739774390000|2025-02-17 06:39:50|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|0
1739774410000|2025-02-17 06:40:10|6122.92|6122.22|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|16
1739774430000|2025-02-17 06:40:30|||||||||3
1739774470000|2025-02-17 06:41:10|||||||||6
1739774500000|2025-02-17 06:41:40|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|15
1739774510000|2025-02-17 06:41:50|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|1
1739774520000|2025-02-17 06:42:00|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|15
1739774530000|2025-02-17 06:42:10|6122.92|6122.22|6123.05|6122.35|6123.05|6122.35|6122.92|6122.22|4
1739774540000|2025-02-17 06:42:20|||||||||1
1739774560000|2025-02-17 06:42:40|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|9
1739774580000|2025-02-17 06:43:00|6123.05|6122.35|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|8
1739774620000|2025-02-17 06:43:40|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|10
1739774660000|2025-02-17 06:44:20|||||||||2
1739774720000|2025-02-17 06:45:20|||||||||2
1739774760000|2025-02-17 06:46:00|6123.3|6122.6|6123.17|6122.47|6123.3|6122.6|6123.17|6122.47|13
1739774770000|2025-02-17 06:46:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|0
1739774810000|2025-02-17 06:46:50|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|10
1739774820000|2025-02-17 06:47:00|6123.55|6122.85|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|5
1739774830000|2025-02-17 06:47:10|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|6
1739774860000|2025-02-17 06:47:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|23
1739774870000|2025-02-17 06:47:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|14
1739774880000|2025-02-17 06:48:00|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.67|6122.97|8
1739774890000|2025-02-17 06:48:10|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|21
1739774900000|2025-02-17 06:48:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|5
1739774930000|2025-02-17 06:48:50|||||||||7
1739774940000|2025-02-17 06:49:00|||||||||8
1739774950000|2025-02-17 06:49:10|6123.67|6122.97|6123.55|6122.85|6123.67|6122.97|6123.55|6122.85|20
1739774970000|2025-02-17 06:49:30|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|9
1739774980000|2025-02-17 06:49:40|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|0
1739774990000|2025-02-17 06:49:50|6123.55|6122.85|6123.67|6122.97|6123.8|6123.1|6123.55|6122.85|10
1739775000000|2025-02-17 06:50:00|6123.55|6122.85|6123.55|6122.85|6123.67|6122.97|6123.55|6122.85|1
1739775020000|2025-02-17 06:50:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|5
1739775040000|2025-02-17 06:50:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|8
1739775070000|2025-02-17 06:51:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|7
1739775080000|2025-02-17 06:51:20|||||||||1
1739775110000|2025-02-17 06:51:50|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|3
1739775120000|2025-02-17 06:52:00|6123.8|6123.1|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|3
1739775140000|2025-02-17 06:52:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6
1739775150000|2025-02-17 06:52:30|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|5
1739775170000|2025-02-17 06:52:50|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|2
1739775180000|2025-02-17 06:53:00|||||||||2
1739775190000|2025-02-17 06:53:10|||||||||6
1739775230000|2025-02-17 06:53:50|||||||||4
1739775240000|2025-02-17 06:54:00|6124.05|6123.35|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|7
1739775250000|2025-02-17 06:54:10|||||||||1
1739775280000|2025-02-17 06:54:40|6124.05|6123.35|6123.92|6123.22|6124.05|6123.35|6123.92|6123.22|16
1739775290000|2025-02-17 06:54:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|0
1739775300000|2025-02-17 06:55:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|16
1739775320000|2025-02-17 06:55:20|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|27
1739775330000|2025-02-17 06:55:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|1
1739775340000|2025-02-17 06:55:40|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|16
1739775350000|2025-02-17 06:55:50|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|7
1739775360000|2025-02-17 06:56:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|1
1739775380000|2025-02-17 06:56:20|||||||||51
1739775390000|2025-02-17 06:56:30|||||||||1
1739775430000|2025-02-17 06:57:10|||||||||8
1739775440000|2025-02-17 06:57:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|10
1739775450000|2025-02-17 06:57:30|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|4
1739775470000|2025-02-17 06:57:50|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|2
1739775480000|2025-02-17 06:58:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|9
1739775510000|2025-02-17 06:58:30|||||||||2
1739775540000|2025-02-17 06:59:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|18
1739775550000|2025-02-17 06:59:10|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|10
1739775580000|2025-02-17 06:59:40|||||||||27
1739775590000|2025-02-17 06:59:50|6123.8|6123.1|6123.92|6123.22|6123.92|6123.22|6123.8|6123.1|20
1739775600000|2025-02-17 07:00:00|6124.05|6123.35|6123.55|6122.85|6124.05|6123.35|6123.42|6122.72|28
1739775610000|2025-02-17 07:00:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|47
1739775620000|2025-02-17 07:00:20|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|4
1739775630000|2025-02-17 07:00:30|||||||||3
1739775640000|2025-02-17 07:00:40|||||||||1
1739775650000|2025-02-17 07:00:50|6123.8|6123.1|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|21
1739775660000|2025-02-17 07:01:00|6123.8|6123.1|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|52
1739775670000|2025-02-17 07:01:10|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|18
1739775680000|2025-02-17 07:01:20|6123.8|6123.1|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|28
1739775690000|2025-02-17 07:01:30|6123.92|6123.22|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|8
1739775710000|2025-02-17 07:01:50|||||||||1
1739775760000|2025-02-17 07:02:40|||||||||5
1739775770000|2025-02-17 07:02:50|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|21
1739775800000|2025-02-17 07:03:20|||||||||35
1739775850000|2025-02-17 07:04:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|29
1739775860000|2025-02-17 07:04:20|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|6
1739775870000|2025-02-17 07:04:30|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6
1739775890000|2025-02-17 07:04:50|||||||||16
1739775900000|2025-02-17 07:05:00|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|13
1739775910000|2025-02-17 07:05:10|||||||||7
1739775920000|2025-02-17 07:05:20|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|63
1739775930000|2025-02-17 07:05:30|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|17
1739775940000|2025-02-17 07:05:40|||||||||5
1739775950000|2025-02-17 07:05:50|||||||||8
1739776000000|2025-02-17 07:06:40|||||||||31
1739776010000|2025-02-17 07:06:50|||||||||1
1739776060000|2025-02-17 07:07:40|||||||||5
1739776080000|2025-02-17 07:08:00|6123.17|6122.47|6123.05|6122.35|6123.17|6122.47|6123.05|6122.35|19
1739776090000|2025-02-17 07:08:10|||||||||2
1739776110000|2025-02-17 07:08:30|||||||||1
1739776120000|2025-02-17 07:08:40|||||||||3
1739776130000|2025-02-17 07:08:50|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|21
1739776140000|2025-02-17 07:09:00|6122.55|6121.85|6122.8|6122.1|6122.8|6122.1|6122.55|6121.85|44
1739776150000|2025-02-17 07:09:10|||||||||2
1739776170000|2025-02-17 07:09:30|||||||||4
1739776200000|2025-02-17 07:10:00|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|25
1739776230000|2025-02-17 07:10:30|||||||||22
1739776240000|2025-02-17 07:10:40|||||||||1
1739776270000|2025-02-17 07:11:10|||||||||1
1739776280000|2025-02-17 07:11:20|||||||||13
1739776290000|2025-02-17 07:11:30|||||||||3
1739776300000|2025-02-17 07:11:40|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|14
1739776310000|2025-02-17 07:11:50|||||||||1
1739776320000|2025-02-17 07:12:00|6122.67|6121.97|6122.67|6121.97|6122.8|6122.1|6122.55|6121.85|26
1739776330000|2025-02-17 07:12:10|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|1
1739776340000|2025-02-17 07:12:20|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|11
1739776350000|2025-02-17 07:12:30|6122.8|6122.1|6122.55|6121.85|6122.8|6122.1|6122.55|6121.85|16
1739776380000|2025-02-17 07:13:00|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|26
1739776390000|2025-02-17 07:13:10|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|9
1739776420000|2025-02-17 07:13:40|||||||||11
1739776430000|2025-02-17 07:13:50|||||||||1
1739776440000|2025-02-17 07:14:00|||||||||6
1739776460000|2025-02-17 07:14:20|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|40
1739776470000|2025-02-17 07:14:30|||||||||1
1739776500000|2025-02-17 07:15:00|6122.05|6121.35|6121.8|6121.1|6122.05|6121.35|6121.8|6121.1|47
1739776510000|2025-02-17 07:15:10|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|4
1739776530000|2025-02-17 07:15:30|||||||||17
1739776560000|2025-02-17 07:16:00|||||||||5
1739776570000|2025-02-17 07:16:10|||||||||1
1739776580000|2025-02-17 07:16:20|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|22
1739776600000|2025-02-17 07:16:40|||||||||7
1739776620000|2025-02-17 07:17:00|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.17|6121.47|23
1739776660000|2025-02-17 07:17:40|||||||||2
1739776670000|2025-02-17 07:17:50|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|32
1739776680000|2025-02-17 07:18:00|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|11
1739776690000|2025-02-17 07:18:10|||||||||2
1739776710000|2025-02-17 07:18:30|||||||||1
1739776720000|2025-02-17 07:18:40|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|20
1739776740000|2025-02-17 07:19:00|||||||||9
1739776770000|2025-02-17 07:19:30|||||||||1
1739776820000|2025-02-17 07:20:20|||||||||10
1739776830000|2025-02-17 07:20:30|6122.42|6121.72|6122.42|6121.72|6122.42|6121.72|6122.42|6121.72|19
1739776840000|2025-02-17 07:20:40|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|0
1739776850000|2025-02-17 07:20:50|||||||||1
1739776880000|2025-02-17 07:21:20|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|23
1739776900000|2025-02-17 07:21:40|||||||||1
1739776920000|2025-02-17 07:22:00|||||||||1
1739776930000|2025-02-17 07:22:10|||||||||7
1739776950000|2025-02-17 07:22:30|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|8
1739776960000|2025-02-17 07:22:40|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|34
1739776970000|2025-02-17 07:22:50|6121.92|6121.22|6122.05|6121.35|6122.05|6121.35|6121.92|6121.22|7
1739776990000|2025-02-17 07:23:10|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|33
1739777000000|2025-02-17 07:23:20|||||||||1
1739777010000|2025-02-17 07:23:30|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|33
1739777020000|2025-02-17 07:23:40|||||||||12
1739777030000|2025-02-17 07:23:50|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|12
1739777040000|2025-02-17 07:24:00|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|4
1739777050000|2025-02-17 07:24:10|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|1
1739777070000|2025-02-17 07:24:30|||||||||1
1739777080000|2025-02-17 07:24:40|||||||||1
1739777100000|2025-02-17 07:25:00|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|12
1739777110000|2025-02-17 07:25:10|6121.92|6121.22|6121.92|6121.22|6121.92|6121.22|6121.92|6121.22|11
1739777120000|2025-02-17 07:25:20|6121.8|6121.1|6122.05|6121.35|6122.05|6121.35|6121.8|6121.1|12
1739777130000|2025-02-17 07:25:30|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|1
1739777140000|2025-02-17 07:25:40|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|3
1739777150000|2025-02-17 07:25:50|||||||||1
1739777170000|2025-02-17 07:26:10|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|15
1739777200000|2025-02-17 07:26:40|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|5
1739777210000|2025-02-17 07:26:50|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|3
1739777240000|2025-02-17 07:27:20|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|19
1739777250000|2025-02-17 07:27:30|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|7
1739777290000|2025-02-17 07:28:10|||||||||7
1739777310000|2025-02-17 07:28:30|||||||||4
1739777320000|2025-02-17 07:28:40|||||||||2
1739777340000|2025-02-17 07:29:00|||||||||2
1739777350000|2025-02-17 07:29:10|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|8
1739777360000|2025-02-17 07:29:20|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|10
1739777380000|2025-02-17 07:29:40|6122.05|6121.35|6122.17|6121.47|6122.17|6121.47|6122.05|6121.35|3
1739777390000|2025-02-17 07:29:50|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|0
1739777420000|2025-02-17 07:30:20|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|23
1739777430000|2025-02-17 07:30:30|||||||||1
1739777440000|2025-02-17 07:30:40|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|34
1739777470000|2025-02-17 07:31:10|||||||||2
1739777520000|2025-02-17 07:32:00|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.17|6121.47|14
1739777530000|2025-02-17 07:32:10|6122.05|6121.35|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|15
1739777540000|2025-02-17 07:32:20|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|1
1739777550000|2025-02-17 07:32:30|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|3
1739777590000|2025-02-17 07:33:10|||||||||13
1739777620000|2025-02-17 07:33:40|6121.92|6121.22|6122.05|6121.35|6122.05|6121.35|6121.92|6121.22|20
1739777630000|2025-02-17 07:33:50|||||||||4
1739777640000|2025-02-17 07:34:00|||||||||2
1739777650000|2025-02-17 07:34:10|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6
1739777660000|2025-02-17 07:34:20|6121.92|6121.22|6121.92|6121.22|6122.05|6121.35|6121.92|6121.22|5
1739777670000|2025-02-17 07:34:30|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|0
1739777680000|2025-02-17 07:34:40|||||||||3
1739777700000|2025-02-17 07:35:00|6121.92|6121.22|6122.05|6121.35|6122.05|6121.35|6121.92|6121.22|4
1739777720000|2025-02-17 07:35:20|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|8
1739777730000|2025-02-17 07:35:30|||||||||1
1739777740000|2025-02-17 07:35:40|6122.05|6121.35|6121.92|6121.22|6122.05|6121.35|6121.92|6121.22|11
1739777750000|2025-02-17 07:35:50|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|0
1739777760000|2025-02-17 07:36:00|||||||||1
1739777770000|2025-02-17 07:36:10|||||||||10
1739777790000|2025-02-17 07:36:30|||||||||2
1739777800000|2025-02-17 07:36:40|||||||||1
1739777840000|2025-02-17 07:37:20|||||||||6
1739777850000|2025-02-17 07:37:30|||||||||5
1739777860000|2025-02-17 07:37:40|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|9
1739777880000|2025-02-17 07:38:00|6122.05|6121.35|6121.8|6121.1|6122.05|6121.35|6121.8|6121.1|15
1739777910000|2025-02-17 07:38:30|6121.92|6121.22|6121.8|6121.1|6121.92|6121.22|6121.8|6121.1|9
1739777920000|2025-02-17 07:38:40|6121.92|6121.22|6121.8|6121.1|6122.05|6121.35|6121.8|6121.1|4
1739777930000|2025-02-17 07:38:50|6122.05|6121.35|6121.8|6121.1|6122.05|6121.35|6121.8|6121.1|14
1739777960000|2025-02-17 07:39:20|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|18
1739777990000|2025-02-17 07:39:50|||||||||3
1739778010000|2025-02-17 07:40:10|||||||||10
1739778020000|2025-02-17 07:40:20|6121.67|6120.97|6121.67|6120.97|6121.67|6120.97|6121.67|6120.97|31
1739778030000|2025-02-17 07:40:30|6121.8|6121.1|6121.55|6120.85|6121.8|6121.1|6121.55|6120.85|12
1739778040000|2025-02-17 07:40:40|||||||||3
1739778050000|2025-02-17 07:40:50|6121.3|6120.6|6121.55|6120.85|6121.55|6120.85|6121.3|6120.6|35
1739778060000|2025-02-17 07:41:00|6121.42|6120.72|6121.3|6120.6|6121.55|6120.85|6121.3|6120.6|41
1739778070000|2025-02-17 07:41:10|6121.42|6120.72|6121.3|6120.6|6121.42|6120.72|6121.3|6120.6|11
1739778080000|2025-02-17 07:41:20|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.55|6119.85|100
1739778090000|2025-02-17 07:41:30|||||||||1
1739778100000|2025-02-17 07:41:40|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|36
1739778110000|2025-02-17 07:41:50|6120.42|6119.72|6120.55|6119.85|6120.55|6119.85|6120.42|6119.72|9
1739778120000|2025-02-17 07:42:00|||||||||1
1739778140000|2025-02-17 07:42:20|6120.8|6120.1|6120.55|6119.85|6120.8|6120.1|6120.55|6119.85|8
1739778150000|2025-02-17 07:42:30|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6
1739778160000|2025-02-17 07:42:40|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|9
1739778170000|2025-02-17 07:42:50|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|8
1739778180000|2025-02-17 07:43:00|6120.55|6119.85|6119.8|6119.1|6120.55|6119.85|6119.8|6119.1|53
1739778190000|2025-02-17 07:43:10|6119.92|6119.22|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|22
1739778200000|2025-02-17 07:43:20|6119.55|6118.85|6119.55|6118.85|6119.8|6119.1|6119.55|6118.85|35
1739778210000|2025-02-17 07:43:30|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.67|6118.97|37
1739778220000|2025-02-17 07:43:40|6119.92|6119.22|6120.05|6119.35|6120.05|6119.35|6119.92|6119.22|17
1739778250000|2025-02-17 07:44:10|6119.8|6119.1|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|13
1739778260000|2025-02-17 07:44:20|6119.92|6119.22|6120.05|6119.35|6120.05|6119.35|6119.92|6119.22|6
1739778270000|2025-02-17 07:44:30|||||||||3
1739778280000|2025-02-17 07:44:40|6119.8|6119.1|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|12
1739778290000|2025-02-17 07:44:50|||||||||2
1739778310000|2025-02-17 07:45:10|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|24
1739778320000|2025-02-17 07:45:20|6119.92|6119.22|6120.05|6119.35|6120.05|6119.35|6119.92|6119.22|9
1739778330000|2025-02-17 07:45:30|||||||||2
1739778340000|2025-02-17 07:45:40|||||||||1
1739778360000|2025-02-17 07:46:00|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|18
1739778370000|2025-02-17 07:46:10|6119.67|6118.97|6119.55|6118.85|6119.67|6118.97|6119.55|6118.85|12
1739778380000|2025-02-17 07:46:20|6119.67|6118.97|6119.55|6118.85|6119.67|6118.97|6119.55|6118.85|5
1739778390000|2025-02-17 07:46:30|||||||||8
1739778400000|2025-02-17 07:46:40|||||||||1
1739778410000|2025-02-17 07:46:50|6119.8|6119.1|6119.55|6118.85|6119.8|6119.1|6119.55|6118.85|101
1739778420000|2025-02-17 07:47:00|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|19
1739778430000|2025-02-17 07:47:10|6119.92|6119.22|6119.92|6119.22|6120.05|6119.35|6119.8|6119.1|15
1739778440000|2025-02-17 07:47:20|6120.05|6119.35|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|17
1739778460000|2025-02-17 07:47:40|6119.55|6118.85|6119.55|6118.85|6119.67|6118.97|6119.55|6118.85|29
1739778470000|2025-02-17 07:47:50|||||||||4
1739778490000|2025-02-17 07:48:10|||||||||2
1739778510000|2025-02-17 07:48:30|||||||||1
1739778520000|2025-02-17 07:48:40|6119.8|6119.1|6119.67|6118.97|6119.8|6119.1|6119.67|6118.97|7
1739778530000|2025-02-17 07:48:50|6119.55|6118.85|6119.55|6118.85|6119.8|6119.1|6119.55|6118.85|5
1739778570000|2025-02-17 07:49:30|||||||||4
1739778580000|2025-02-17 07:49:40|6119.3|6118.6|6118.55|6117.85|6119.3|6118.6|6118.55|6117.85|118
1739778590000|2025-02-17 07:49:50|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.67|6117.97|11
1739778600000|2025-02-17 07:50:00|6118.92|6118.22|6119.05|6118.35|6119.05|6118.35|6118.92|6118.22|12
1739778610000|2025-02-17 07:50:10|6118.3|6117.6|6118.8|6118.1|6118.8|6118.1|6118.3|6117.6|164
1739778650000|2025-02-17 07:50:50|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|14
1739778660000|2025-02-17 07:51:00|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|15
1739778670000|2025-02-17 07:51:10|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|4
1739778680000|2025-02-17 07:51:20|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|8
1739778700000|2025-02-17 07:51:40|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|28
1739778710000|2025-02-17 07:51:50|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|17
1739778720000|2025-02-17 07:52:00|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|22
1739778730000|2025-02-17 07:52:10|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|14
1739778740000|2025-02-17 07:52:20|||||||||2
1739778760000|2025-02-17 07:52:40|||||||||26
1739778770000|2025-02-17 07:52:50|||||||||1
1739778780000|2025-02-17 07:53:00|||||||||7
1739778790000|2025-02-17 07:53:10|||||||||6
1739778800000|2025-02-17 07:53:20|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|3
1739778810000|2025-02-17 07:53:30|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|12
1739778820000|2025-02-17 07:53:40|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|11
1739778840000|2025-02-17 07:54:00|6118.67|6117.97|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|4
1739778850000|2025-02-17 07:54:10|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.67|6117.97|6
1739778860000|2025-02-17 07:54:20|||||||||1
1739778880000|2025-02-17 07:54:40|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6118.8|6118.1|31
1739778890000|2025-02-17 07:54:50|6118.92|6118.22|6118.8|6118.1|6119.05|6118.35|6118.8|6118.1|25
1739778900000|2025-02-17 07:55:00|||||||||4
1739778910000|2025-02-17 07:55:10|6118.55|6117.85|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|23
1739778920000|2025-02-17 07:55:20|||||||||4
1739778930000|2025-02-17 07:55:30|||||||||15
1739778950000|2025-02-17 07:55:50|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|15
1739778960000|2025-02-17 07:56:00|||||||||24
1739778970000|2025-02-17 07:56:10|6118.3|6117.6|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|35
1739778980000|2025-02-17 07:56:20|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.67|6117.97|8
1739779000000|2025-02-17 07:56:40|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|5
1739779020000|2025-02-17 07:57:00|6118.8|6118.1|6118.8|6118.1|6119.05|6118.35|6118.8|6118.1|33
1739779040000|2025-02-17 07:57:20|||||||||3
1739779050000|2025-02-17 07:57:30|||||||||7
1739779060000|2025-02-17 07:57:40|||||||||2
1739779070000|2025-02-17 07:57:50|||||||||1
1739779080000|2025-02-17 07:58:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|15
1739779090000|2025-02-17 07:58:10|||||||||34
1739779100000|2025-02-17 07:58:20|||||||||11
1739779110000|2025-02-17 07:58:30|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|39
1739779120000|2025-02-17 07:58:40|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|29
1739779140000|2025-02-17 07:59:00|6118.3|6117.6|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|15
1739779150000|2025-02-17 07:59:10|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|10
1739779160000|2025-02-17 07:59:20|||||||||1
1739779170000|2025-02-17 07:59:30|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|7
1739779180000|2025-02-17 07:59:40|||||||||14
1739779190000|2025-02-17 07:59:50|6118.05|6117.35|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|66
1739779200000|2025-02-17 08:00:00|6118.55|6117.85|6118.55|6117.85|6119.05|6118.35|6117.8|6117.1|165
1739779210000|2025-02-17 08:00:10|6118.3|6117.6|6118.67|6117.97|6118.8|6118.1|6118.05|6117.35|106
1739779220000|2025-02-17 08:00:20|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|15
1739779230000|2025-02-17 08:00:30|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.67|6117.97|25
1739779240000|2025-02-17 08:00:40|6118.55|6117.85|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|23
1739779250000|2025-02-17 08:00:50|6118.8|6118.1|6118.3|6117.6|6118.8|6118.1|6118.3|6117.6|47
1739779260000|2025-02-17 08:01:00|6118.55|6117.85|6118.42|6117.72|6118.8|6118.1|6118.42|6117.72|37
1739779270000|2025-02-17 08:01:10|6118.55|6117.85|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|36
1739779280000|2025-02-17 08:01:20|||||||||22
1739779290000|2025-02-17 08:01:30|6118.8|6118.1|6118.67|6117.97|6118.8|6118.1|6118.55|6117.85|24
1739779300000|2025-02-17 08:01:40|6118.8|6118.1|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|32
1739779310000|2025-02-17 08:01:50|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|31
1739779320000|2025-02-17 08:02:00|6118.42|6117.72|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|22
1739779330000|2025-02-17 08:02:10|6118.17|6117.47|6118.05|6117.35|6118.17|6117.47|6118.05|6117.35|32
1739779340000|2025-02-17 08:02:20|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|21
1739779350000|2025-02-17 08:02:30|6118.55|6117.85|6119.05|6118.35|6119.05|6118.35|6118.55|6117.85|74
1739779360000|2025-02-17 08:02:40|6118.8|6118.1|6119.05|6118.35|6119.05|6118.35|6118.8|6118.1|22
1739779370000|2025-02-17 08:02:50|6118.8|6118.1|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|10
1739779380000|2025-02-17 08:03:00|6118.8|6118.1|6118.8|6118.1|6119.05|6118.35|6118.67|6117.97|89
1739779390000|2025-02-17 08:03:10|||||||||12
1739779400000|2025-02-17 08:03:20|6118.92|6118.22|6118.8|6118.1|6118.92|6118.22|6118.8|6118.1|4
1739779410000|2025-02-17 08:03:30|||||||||11
1739779420000|2025-02-17 08:03:40|||||||||15
1739779430000|2025-02-17 08:03:50|6118.92|6118.22|6118.8|6118.1|6119.05|6118.35|6118.8|6118.1|11
1739779440000|2025-02-17 08:04:00|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|8
1739779450000|2025-02-17 08:04:10|6119.3|6118.6|6119.05|6118.35|6119.3|6118.6|6119.05|6118.35|31
1739779460000|2025-02-17 08:04:20|6119.17|6118.47|6119.3|6118.6|6119.3|6118.6|6119.17|6118.47|15
1739779480000|2025-02-17 08:04:40|6119.05|6118.35|6119.3|6118.6|6119.3|6118.6|6119.05|6118.35|24
1739779490000|2025-02-17 08:04:50|6119.05|6118.35|6119.05|6118.35|6119.17|6118.47|6119.05|6118.35|7
1739779500000|2025-02-17 08:05:00|6119.3|6118.6|6119.8|6119.1|6119.8|6119.1|6119.17|6118.47|75
1739779510000|2025-02-17 08:05:10|6119.55|6118.85|6119.3|6118.6|6119.55|6118.85|6119.3|6118.6|119
1739779520000|2025-02-17 08:05:20|6119.55|6118.85|6120.05|6119.35|6120.05|6119.35|6119.55|6118.85|22
1739779530000|2025-02-17 08:05:30|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|4
1739779540000|2025-02-17 08:05:40|6119.67|6118.97|6119.67|6118.97|6119.67|6118.97|6119.67|6118.97|17
1739779550000|2025-02-17 08:05:50|6119.55|6118.85|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|9
1739779560000|2025-02-17 08:06:00|6119.92|6119.22|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|12
1739779570000|2025-02-17 08:06:10|6119.92|6119.22|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|10
1739779580000|2025-02-17 08:06:20|6120.05|6119.35|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|35
1739779590000|2025-02-17 08:06:30|6120.05|6119.35|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|9
1739779600000|2025-02-17 08:06:40|||||||||2
1739779610000|2025-02-17 08:06:50|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|13
1739779620000|2025-02-17 08:07:00|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|59
1739779630000|2025-02-17 08:07:10|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.3|6118.6|6
1739779640000|2025-02-17 08:07:20|6119.8|6119.1|6119.55|6118.85|6119.8|6119.1|6119.55|6118.85|22
1739779650000|2025-02-17 08:07:30|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|7
1739779660000|2025-02-17 08:07:40|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|2
1739779670000|2025-02-17 08:07:50|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|12
1739779680000|2025-02-17 08:08:00|6119.67|6118.97|6119.8|6119.1|6119.8|6119.1|6119.67|6118.97|1
1739779690000|2025-02-17 08:08:10|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|67
1739779700000|2025-02-17 08:08:20|||||||||19
1739779710000|2025-02-17 08:08:30|6120.55|6119.85|6120.3|6119.6|6120.55|6119.85|6120.3|6119.6|11
1739779720000|2025-02-17 08:08:40|6120.55|6119.85|6120.3|6119.6|6120.55|6119.85|6120.3|6119.6|8
1739779730000|2025-02-17 08:08:50|6120.42|6119.72|6120.55|6119.85|6120.55|6119.85|6120.42|6119.72|13
1739779740000|2025-02-17 08:09:00|6120.42|6119.72|6120.3|6119.6|6120.42|6119.72|6120.3|6119.6|15
1739779750000|2025-02-17 08:09:10|6120.55|6119.85|6120.3|6119.6|6120.55|6119.85|6120.3|6119.6|11
1739779760000|2025-02-17 08:09:20|6120.42|6119.72|6120.55|6119.85|6120.55|6119.85|6120.42|6119.72|16
1739779770000|2025-02-17 08:09:30|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|8
1739779780000|2025-02-17 08:09:40|6120.42|6119.72|6120.55|6119.85|6120.55|6119.85|6120.42|6119.72|3
1739779790000|2025-02-17 08:09:50|6120.42|6119.72|6120.3|6119.6|6120.42|6119.72|6120.3|6119.6|21
1739779820000|2025-02-17 08:10:20|||||||||5
1739779830000|2025-02-17 08:10:30|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|12
1739779840000|2025-02-17 08:10:40|6120.42|6119.72|6120.3|6119.6|6120.42|6119.72|6120.3|6119.6|24
1739779850000|2025-02-17 08:10:50|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|6
1739779860000|2025-02-17 08:11:00|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|0
1739779880000|2025-02-17 08:11:20|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.05|6119.35|35
1739779890000|2025-02-17 08:11:30|||||||||6
1739779900000|2025-02-17 08:11:40|||||||||5
1739779920000|2025-02-17 08:12:00|6120.55|6119.85|6120.42|6119.72|6120.55|6119.85|6120.42|6119.72|16
1739779930000|2025-02-17 08:12:10|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|2
1739779940000|2025-02-17 08:12:20|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|4
1739779950000|2025-02-17 08:12:30|6120.3|6119.6|6120.42|6119.72|6120.42|6119.72|6120.3|6119.6|16
1739779960000|2025-02-17 08:12:40|6120.3|6119.6|6120.8|6120.1|6120.8|6120.1|6120.3|6119.6|15
1739779970000|2025-02-17 08:12:50|||||||||1
1739779980000|2025-02-17 08:13:00|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|14
1739779990000|2025-02-17 08:13:10|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|14
1739780000000|2025-02-17 08:13:20|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|8
1739780010000|2025-02-17 08:13:30|||||||||8
1739780020000|2025-02-17 08:13:40|||||||||4
1739780030000|2025-02-17 08:13:50|||||||||11
1739780040000|2025-02-17 08:14:00|6120.55|6119.85|6120.8|6120.1|6121.05|6120.35|6120.55|6119.85|41
1739780050000|2025-02-17 08:14:10|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|13
1739780060000|2025-02-17 08:14:20|6120.92|6120.22|6120.92|6120.22|6121.05|6120.35|6120.92|6120.22|4
1739780070000|2025-02-17 08:14:30|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|4
1739780080000|2025-02-17 08:14:40|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|17
1739780090000|2025-02-17 08:14:50|||||||||4
1739780100000|2025-02-17 08:15:00|6120.92|6120.22|6121.05|6120.35|6121.05|6120.35|6120.55|6119.85|17
1739780110000|2025-02-17 08:15:10|6120.92|6120.22|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|20
1739780120000|2025-02-17 08:15:20|6120.92|6120.22|6120.92|6120.22|6120.92|6120.22|6120.92|6120.22|6
1739780130000|2025-02-17 08:15:30|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|4
1739780140000|2025-02-17 08:15:40|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|4
1739780150000|2025-02-17 08:15:50|||||||||4
1739780160000|2025-02-17 08:16:00|6120.55|6119.85|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|29
1739780200000|2025-02-17 08:16:40|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|9
1739780210000|2025-02-17 08:16:50|6120.67|6119.97|6120.55|6119.85|6120.67|6119.97|6120.55|6119.85|17
1739780220000|2025-02-17 08:17:00|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|59
1739780230000|2025-02-17 08:17:10|6120.67|6119.97|6120.55|6119.85|6120.8|6120.1|6120.55|6119.85|24
1739780250000|2025-02-17 08:17:30|||||||||4
1739780260000|2025-02-17 08:17:40|||||||||12
1739780270000|2025-02-17 08:17:50|||||||||1
1739780280000|2025-02-17 08:18:00|6120.42|6119.72|6120.3|6119.6|6120.55|6119.85|6120.3|6119.6|30
1739780290000|2025-02-17 08:18:10|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|6120.17|6119.47|19
1739780300000|2025-02-17 08:18:20|6120.05|6119.35|6120.3|6119.6|6120.3|6119.6|6120.05|6119.35|6
1739780320000|2025-02-17 08:18:40|||||||||13
1739780330000|2025-02-17 08:18:50|||||||||1
1739780340000|2025-02-17 08:19:00|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|20
1739780360000|2025-02-17 08:19:20|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.67|6118.97|45
1739780370000|2025-02-17 08:19:30|||||||||1
1739780390000|2025-02-17 08:19:50|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6119.92|6119.22|32
1739780400000|2025-02-17 08:20:00|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|2
1739780410000|2025-02-17 08:20:10|6119.92|6119.22|6119.92|6119.22|6120.05|6119.35|6119.8|6119.1|5
1739780420000|2025-02-17 08:20:20|6120.05|6119.35|6119.92|6119.22|6120.05|6119.35|6119.8|6119.1|5
1739780430000|2025-02-17 08:20:30|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|0
1739780450000|2025-02-17 08:20:50|||||||||3
1739780460000|2025-02-17 08:21:00|6120.17|6119.47|6120.3|6119.6|6120.3|6119.6|6120.17|6119.47|13
1739780470000|2025-02-17 08:21:10|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|12
1739780480000|2025-02-17 08:21:20|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|13
1739780490000|2025-02-17 08:21:30|||||||||43
1739780500000|2025-02-17 08:21:40|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|19
1739780510000|2025-02-17 08:21:50|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.67|6119.97|23
1739780520000|2025-02-17 08:22:00|6120.55|6119.85|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|27
1739780530000|2025-02-17 08:22:10|||||||||9
1739780540000|2025-02-17 08:22:20|6120.3|6119.6|6120.3|6119.6|6120.55|6119.85|6120.3|6119.6|68
1739780560000|2025-02-17 08:22:40|||||||||2
1739780570000|2025-02-17 08:22:50|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|105
1739780590000|2025-02-17 08:23:10|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|20
1739780600000|2025-02-17 08:23:20|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|8
1739780620000|2025-02-17 08:23:40|||||||||1
1739780640000|2025-02-17 08:24:00|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|10
1739780650000|2025-02-17 08:24:10|6120.55|6119.85|6120.55|6119.85|6120.8|6120.1|6120.55|6119.85|51
1739780660000|2025-02-17 08:24:20|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|23
1739780670000|2025-02-17 08:24:30|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|12
1739780680000|2025-02-17 08:24:40|6120.3|6119.6|6120.3|6119.6|6120.42|6119.72|6120.3|6119.6|16
1739780690000|2025-02-17 08:24:50|||||||||2
1739780700000|2025-02-17 08:25:00|6120.55|6119.85|6120.3|6119.6|6120.55|6119.85|6120.3|6119.6|20
1739780710000|2025-02-17 08:25:10|6120.42|6119.72|6120.42|6119.72|6120.55|6119.85|6120.3|6119.6|24
1739780720000|2025-02-17 08:25:20|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|0
1739780730000|2025-02-17 08:25:30|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|18
1739780740000|2025-02-17 08:25:40|6120.05|6119.35|6120.17|6119.47|6120.17|6119.47|6120.05|6119.35|1
1739780750000|2025-02-17 08:25:50|6120.3|6119.6|6120.05|6119.35|6120.3|6119.6|6120.05|6119.35|13
1739780760000|2025-02-17 08:26:00|6120.3|6119.6|6119.8|6119.1|6120.3|6119.6|6119.8|6119.1|56
1739780770000|2025-02-17 08:26:10|6120.05|6119.35|6119.55|6118.85|6120.05|6119.35|6119.55|6118.85|45
1739780780000|2025-02-17 08:26:20|||||||||5
1739780800000|2025-02-17 08:26:40|||||||||26
1739780810000|2025-02-17 08:26:50|||||||||19
1739780820000|2025-02-17 08:27:00|6119.3|6118.6|6119.55|6118.85|6119.55|6118.85|6119.3|6118.6|41
1739780830000|2025-02-17 08:27:10|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|31
1739780840000|2025-02-17 08:27:20|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|37
1739780850000|2025-02-17 08:27:30|6118.55|6117.85|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|34
1739780860000|2025-02-17 08:27:40|6118.55|6117.85|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|56
1739780870000|2025-02-17 08:27:50|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|14
1739780880000|2025-02-17 08:28:00|6118.67|6117.97|6118.55|6117.85|6118.8|6118.1|6118.55|6117.85|62
1739780890000|2025-02-17 08:28:10|6118.3|6117.6|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|9
1739780900000|2025-02-17 08:28:20|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|2
1739780910000|2025-02-17 08:28:30|6118.42|6117.72|6118.3|6117.6|6118.42|6117.72|6118.3|6117.6|9
1739780920000|2025-02-17 08:28:40|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|20
1739780930000|2025-02-17 08:28:50|6118.42|6117.72|6118.42|6117.72|6118.55|6117.85|6118.3|6117.6|9
1739780940000|2025-02-17 08:29:00|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6117.8|6117.1|66
1739780950000|2025-02-17 08:29:10|6118.17|6117.47|6117.8|6117.1|6118.17|6117.47|6117.8|6117.1|51
1739780960000|2025-02-17 08:29:20|||||||||16
1739780970000|2025-02-17 08:29:30|6118.05|6117.35|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|14
1739780980000|2025-02-17 08:29:40|6117.92|6117.22|6117.8|6117.1|6117.92|6117.22|6117.8|6117.1|2
1739780990000|2025-02-17 08:29:50|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|9
1739781000000|2025-02-17 08:30:00|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.8|6117.1|21
1739781010000|2025-02-17 08:30:10|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|9
1739781030000|2025-02-17 08:30:30|6118.42|6117.72|6118.3|6117.6|6118.42|6117.72|6118.3|6117.6|32
1739781040000|2025-02-17 08:30:40|6118.42|6117.72|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|25
1739781050000|2025-02-17 08:30:50|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|30
1739781060000|2025-02-17 08:31:00|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|19
1739781070000|2025-02-17 08:31:10|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|10
1739781100000|2025-02-17 08:31:40|||||||||6
1739781110000|2025-02-17 08:31:50|||||||||6
1739781120000|2025-02-17 08:32:00|||||||||6
1739781140000|2025-02-17 08:32:20|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|10
1739781160000|2025-02-17 08:32:40|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|33
1739781170000|2025-02-17 08:32:50|||||||||8
1739781180000|2025-02-17 08:33:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|17
1739781190000|2025-02-17 08:33:10|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|18
1739781200000|2025-02-17 08:33:20|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|26
1739781220000|2025-02-17 08:33:40|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|7
1739781230000|2025-02-17 08:33:50|||||||||1
1739781240000|2025-02-17 08:34:00|||||||||8
1739781250000|2025-02-17 08:34:10|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|1
1739781260000|2025-02-17 08:34:20|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|18
1739781270000|2025-02-17 08:34:30|6118.17|6117.47|6118.05|6117.35|6118.3|6117.6|6118.05|6117.35|26
1739781280000|2025-02-17 08:34:40|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|16
1739781290000|2025-02-17 08:34:50|6118.17|6117.47|6118.17|6117.47|6118.17|6117.47|6118.17|6117.47|3
1739781300000|2025-02-17 08:35:00|6118.05|6117.35|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|7
1739781320000|2025-02-17 08:35:20|||||||||20
1739781360000|2025-02-17 08:36:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|35
1739781370000|2025-02-17 08:36:10|6118.42|6117.72|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|20
1739781380000|2025-02-17 08:36:20|6118.42|6117.72|6118.42|6117.72|6118.42|6117.72|6118.42|6117.72|15
1739781390000|2025-02-17 08:36:30|6118.3|6117.6|6118.42|6117.72|6118.55|6117.85|6118.3|6117.6|9
1739781400000|2025-02-17 08:36:40|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|2
1739781410000|2025-02-17 08:36:50|||||||||2
1739781420000|2025-02-17 08:37:00|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|15
1739781430000|2025-02-17 08:37:10|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|14
1739781440000|2025-02-17 08:37:20|6118.05|6117.35|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|12
1739781450000|2025-02-17 08:37:30|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|3
1739781470000|2025-02-17 08:37:50|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|19
1739781480000|2025-02-17 08:38:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|8
1739781510000|2025-02-17 08:38:30|6118.05|6117.35|6118.55|6117.85|6118.55|6117.85|6118.05|6117.35|171
1739781520000|2025-02-17 08:38:40|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|19
1739781530000|2025-02-17 08:38:50|6118.42|6117.72|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|10
1739781540000|2025-02-17 08:39:00|||||||||8
1739781550000|2025-02-17 08:39:10|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|22
1739781560000|2025-02-17 08:39:20|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|18
1739781570000|2025-02-17 08:39:30|||||||||3
1739781580000|2025-02-17 08:39:40|||||||||2
1739781590000|2025-02-17 08:39:50|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|24
1739781610000|2025-02-17 08:40:10|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|32
1739781650000|2025-02-17 08:40:50|||||||||17
1739781660000|2025-02-17 08:41:00|||||||||1
1739781670000|2025-02-17 08:41:10|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|19
1739781680000|2025-02-17 08:41:20|||||||||8
1739781690000|2025-02-17 08:41:30|||||||||10
1739781700000|2025-02-17 08:41:40|||||||||2
1739781720000|2025-02-17 08:42:00|||||||||1
1739781730000|2025-02-17 08:42:10|6118.8|6118.1|6118.8|6118.1|6119.05|6118.35|6118.55|6117.85|31
1739781740000|2025-02-17 08:42:20|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|2
1739781750000|2025-02-17 08:42:30|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|12
1739781760000|2025-02-17 08:42:40|||||||||2
1739781770000|2025-02-17 08:42:50|6118.55|6117.85|6118.8|6118.1|6118.8|6118.1|6118.55|6117.85|44
1739781780000|2025-02-17 08:43:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|28
1739781790000|2025-02-17 08:43:10|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|15
1739781800000|2025-02-17 08:43:20|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|12
1739781810000|2025-02-17 08:43:30|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|11
1739781830000|2025-02-17 08:43:50|||||||||1
1739781840000|2025-02-17 08:44:00|||||||||5
1739781850000|2025-02-17 08:44:10|6118.05|6117.35|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|26
1739781860000|2025-02-17 08:44:20|||||||||4
1739781880000|2025-02-17 08:44:40|||||||||1
1739781900000|2025-02-17 08:45:00|6117.92|6117.22|6117.92|6117.22|6117.92|6117.22|6117.8|6117.1|66
1739781910000|2025-02-17 08:45:10|6117.8|6117.1|6118.05|6117.35|6118.05|6117.35|6117.8|6117.1|1
1739781930000|2025-02-17 08:45:30|||||||||4
1739781940000|2025-02-17 08:45:40|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|16
1739781950000|2025-02-17 08:45:50|||||||||1
1739781970000|2025-02-17 08:46:10|||||||||3
1739782000000|2025-02-17 08:46:40|||||||||9
1739782010000|2025-02-17 08:46:50|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|46
1739782020000|2025-02-17 08:47:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|55
1739782030000|2025-02-17 08:47:10|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|12
1739782040000|2025-02-17 08:47:20|6118.42|6117.72|6118.42|6117.72|6118.42|6117.72|6118.3|6117.6|2
1739782050000|2025-02-17 08:47:30|6118.55|6117.85|6118.17|6117.47|6118.55|6117.85|6118.17|6117.47|49
1739782060000|2025-02-17 08:47:40|6118.05|6117.35|6118.17|6117.47|6118.3|6117.6|6118.05|6117.35|11
1739782070000|2025-02-17 08:47:50|6118.05|6117.35|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|6
1739782080000|2025-02-17 08:48:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|9
1739782090000|2025-02-17 08:48:10|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|20
1739782110000|2025-02-17 08:48:30|||||||||3
1739782120000|2025-02-17 08:48:40|6118.67|6117.97|6118.67|6117.97|6118.67|6117.97|6118.67|6117.97|8
1739782130000|2025-02-17 08:48:50|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|2
1739782140000|2025-02-17 08:49:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|4
1739782150000|2025-02-17 08:49:10|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6
1739782160000|2025-02-17 08:49:20|6118.67|6117.97|6118.67|6117.97|6118.67|6117.97|6118.67|6117.97|12
1739782170000|2025-02-17 08:49:30|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|0
1739782190000|2025-02-17 08:49:50|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|8
1739782200000|2025-02-17 08:50:00|||||||||3
1739782210000|2025-02-17 08:50:10|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|3
1739782220000|2025-02-17 08:50:20|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|1
1739782240000|2025-02-17 08:50:40|||||||||21
1739782250000|2025-02-17 08:50:50|6118.67|6117.97|6118.8|6118.1|6118.8|6118.1|6118.67|6117.97|5
1739782260000|2025-02-17 08:51:00|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|5
1739782280000|2025-02-17 08:51:20|6118.3|6117.6|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|13
1739782290000|2025-02-17 08:51:30|6118.42|6117.72|6118.42|6117.72|6118.55|6117.85|6118.42|6117.72|2
1739782300000|2025-02-17 08:51:40|6118.55|6117.85|6118.42|6117.72|6118.55|6117.85|6118.42|6117.72|1
1739782310000|2025-02-17 08:51:50|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|1
1739782320000|2025-02-17 08:52:00|||||||||4
1739782330000|2025-02-17 08:52:10|||||||||2
1739782350000|2025-02-17 08:52:30|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|19
1739782360000|2025-02-17 08:52:40|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|0
1739782390000|2025-02-17 08:53:10|||||||||3
1739782400000|2025-02-17 08:53:20|6118.67|6117.97|6118.55|6117.85|6118.67|6117.97|6118.55|6117.85|29
1739782410000|2025-02-17 08:53:30|||||||||3
1739782430000|2025-02-17 08:53:50|||||||||15
1739782460000|2025-02-17 08:54:20|6118.3|6117.6|6118.05|6117.35|6118.3|6117.6|6118.05|6117.35|37
1739782470000|2025-02-17 08:54:30|6118.17|6117.47|6118.17|6117.47|6118.3|6117.6|6118.05|6117.35|26
1739782480000|2025-02-17 08:54:40|6118.05|6117.35|6118.05|6117.35|6118.17|6117.47|6118.05|6117.35|7
1739782500000|2025-02-17 08:55:00|6118.17|6117.47|6118.17|6117.47|6118.17|6117.47|6118.17|6117.47|1
1739782510000|2025-02-17 08:55:10|6118.3|6117.6|6118.17|6117.47|6118.3|6117.6|6118.05|6117.35|3
1739782520000|2025-02-17 08:55:20|6118.05|6117.35|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|3
1739782530000|2025-02-17 08:55:30|||||||||3
1739782550000|2025-02-17 08:55:50|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|15
1739782560000|2025-02-17 08:56:00|6117.8|6117.1|6117.92|6117.22|6117.92|6117.22|6117.8|6117.1|27
1739782570000|2025-02-17 08:56:10|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|1
1739782580000|2025-02-17 08:56:20|6117.8|6117.1|6117.55|6116.85|6117.8|6117.1|6117.55|6116.85|45
1739782590000|2025-02-17 08:56:30|||||||||7
1739782600000|2025-02-17 08:56:40|6117.42|6116.72|6117.3|6116.6|6117.42|6116.72|6117.3|6116.6|16
1739782610000|2025-02-17 08:56:50|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|15
1739782620000|2025-02-17 08:57:00|6117.42|6116.72|6117.3|6116.6|6117.55|6116.85|6117.3|6116.6|9
1739782650000|2025-02-17 08:57:30|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|5
1739782660000|2025-02-17 08:57:40|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|11
1739782670000|2025-02-17 08:57:50|||||||||2
1739782680000|2025-02-17 08:58:00|6117.55|6116.85|6117.3|6116.6|6117.67|6116.97|6117.3|6116.6|43
1739782690000|2025-02-17 08:58:10|6117.55|6116.85|6117.3|6116.6|6117.55|6116.85|6117.3|6116.6|72
1739782710000|2025-02-17 08:58:30|||||||||1
1739782730000|2025-02-17 08:58:50|6117.17|6116.47|6117.17|6116.47|6117.3|6116.6|6117.05|6116.35|32
1739782740000|2025-02-17 08:59:00|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|0
1739782760000|2025-02-17 08:59:20|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|16
1739782770000|2025-02-17 08:59:30|6117.3|6116.6|6117.3|6116.6|6117.42|6116.72|6117.3|6116.6|13
1739782780000|2025-02-17 08:59:40|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|8
1739782800000|2025-02-17 09:00:00|6117.67|6116.97|6117.8|6117.1|6117.8|6117.1|6117.67|6116.97|11
1739782810000|2025-02-17 09:00:10|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|48
1739782820000|2025-02-17 09:00:20|||||||||5
1739782860000|2025-02-17 09:01:00|||||||||5
1739782870000|2025-02-17 09:01:10|||||||||3
1739782890000|2025-02-17 09:01:30|||||||||1
1739782900000|2025-02-17 09:01:40|||||||||1
1739782910000|2025-02-17 09:01:50|6118.17|6117.47|6118.3|6117.6|6118.3|6117.6|6118.05|6117.35|30
1739782930000|2025-02-17 09:02:10|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|17
1739782940000|2025-02-17 09:02:20|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|15
1739782950000|2025-02-17 09:02:30|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|31
1739782960000|2025-02-17 09:02:40|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|12
1739782980000|2025-02-17 09:03:00|6117.92|6117.22|6117.8|6117.1|6118.05|6117.35|6117.8|6117.1|18
1739782990000|2025-02-17 09:03:10|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|18
1739783000000|2025-02-17 09:03:20|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|12
1739783010000|2025-02-17 09:03:30|||||||||3
1739783020000|2025-02-17 09:03:40|||||||||4
1739783030000|2025-02-17 09:03:50|6117.17|6116.47|6117.3|6116.6|6117.3|6116.6|6117.17|6116.47|5
1739783040000|2025-02-17 09:04:00|||||||||3
1739783050000|2025-02-17 09:04:10|||||||||4
1739783060000|2025-02-17 09:04:20|6117.05|6116.35|6117.05|6116.35|6117.05|6116.35|6117.05|6116.35|18
1739783070000|2025-02-17 09:04:30|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|6117.3|6116.6|10
1739783080000|2025-02-17 09:04:40|6117.05|6116.35|6117.3|6116.6|6117.3|6116.6|6117.05|6116.35|15
1739783090000|2025-02-17 09:04:50|||||||||1
1739783110000|2025-02-17 09:05:10|6117.42|6116.72|6117.3|6116.6|6117.42|6116.72|6117.3|6116.6|35
1739783120000|2025-02-17 09:05:20|||||||||1
1739783140000|2025-02-17 09:05:40|||||||||11
1739783150000|2025-02-17 09:05:50|||||||||1
1739783160000|2025-02-17 09:06:00|||||||||13
1739783170000|2025-02-17 09:06:10|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|6117.55|6116.85|17
1739783180000|2025-02-17 09:06:20|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|9
1739783190000|2025-02-17 09:06:30|6117.55|6116.85|6117.55|6116.85|6117.67|6116.97|6117.55|6116.85|11
1739783200000|2025-02-17 09:06:40|6117.8|6117.1|6117.55|6116.85|6117.8|6117.1|6117.42|6116.72|23
1739783210000|2025-02-17 09:06:50|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|6117.8|6117.1|10
1739783220000|2025-02-17 09:07:00|||||||||14
1739783240000|2025-02-17 09:07:20|6117.92|6117.22|6118.05|6117.35|6118.05|6117.35|6117.92|6117.22|15
1739783250000|2025-02-17 09:07:30|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|10
1739783270000|2025-02-17 09:07:50|||||||||2
1739783280000|2025-02-17 09:08:00|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|28
1739783330000|2025-02-17 09:08:50|||||||||8
1739783340000|2025-02-17 09:09:00|||||||||1
1739783350000|2025-02-17 09:09:10|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|33
1739783380000|2025-02-17 09:09:40|6118.67|6117.97|6118.67|6117.97|6118.67|6117.97|6118.67|6117.97|25
1739783390000|2025-02-17 09:09:50|6118.8|6118.1|6119.05|6118.35|6119.05|6118.35|6118.8|6118.1|21
1739783400000|2025-02-17 09:10:00|6118.92|6118.22|6119.05|6118.35|6119.05|6118.35|6118.8|6118.1|14
1739783410000|2025-02-17 09:10:10|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6
1739783440000|2025-02-17 09:10:40|||||||||3
1739783470000|2025-02-17 09:11:10|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|16
1739783480000|2025-02-17 09:11:20|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.17|6118.47|14
1739783510000|2025-02-17 09:11:50|||||||||2
1739783530000|2025-02-17 09:12:10|6119.17|6118.47|6119.3|6118.6|6119.3|6118.6|6119.17|6118.47|19
1739783560000|2025-02-17 09:12:40|||||||||14
1739783580000|2025-02-17 09:13:00|6119.55|6118.85|6119.67|6118.97|6119.67|6118.97|6119.55|6118.85|22
1739783590000|2025-02-17 09:13:10|6119.55|6118.85|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|9
1739783600000|2025-02-17 09:13:20|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|53
1739783610000|2025-02-17 09:13:30|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|16
1739783620000|2025-02-17 09:13:40|||||||||26
1739783630000|2025-02-17 09:13:50|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|5
1739783640000|2025-02-17 09:14:00|6120.3|6119.6|6120.05|6119.35|6120.3|6119.6|6120.05|6119.35|45
1739783650000|2025-02-17 09:14:10|6119.8|6119.1|6119.92|6119.22|6119.92|6119.22|6119.8|6119.1|39
1739783660000|2025-02-17 09:14:20|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|0
1739783670000|2025-02-17 09:14:30|6120.17|6119.47|6120.3|6119.6|6120.3|6119.6|6120.17|6119.47|8
1739783690000|2025-02-17 09:14:50|||||||||23
1739783700000|2025-02-17 09:15:00|||||||||9
1739783730000|2025-02-17 09:15:30|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|15
1739783740000|2025-02-17 09:15:40|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|19
1739783750000|2025-02-17 09:15:50|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|17
1739783760000|2025-02-17 09:16:00|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|9
1739783770000|2025-02-17 09:16:10|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|18
1739783780000|2025-02-17 09:16:20|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|4
1739783810000|2025-02-17 09:16:50|||||||||2
1739783820000|2025-02-17 09:17:00|||||||||2
1739783830000|2025-02-17 09:17:10|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|14
1739783840000|2025-02-17 09:17:20|||||||||4
1739783860000|2025-02-17 09:17:40|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|11
1739783870000|2025-02-17 09:17:50|||||||||4
1739783900000|2025-02-17 09:18:20|||||||||7
1739783920000|2025-02-17 09:18:40|6120.55|6119.85|6120.8|6120.1|6120.8|6120.1|6120.55|6119.85|35
1739783930000|2025-02-17 09:18:50|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6
1739783940000|2025-02-17 09:19:00|||||||||2
1739783950000|2025-02-17 09:19:10|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|5
1739783960000|2025-02-17 09:19:20|||||||||9
1739783970000|2025-02-17 09:19:30|6120.67|6119.97|6120.55|6119.85|6120.8|6120.1|6120.55|6119.85|12
1739783990000|2025-02-17 09:19:50|||||||||1
1739784010000|2025-02-17 09:20:10|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|18
1739784020000|2025-02-17 09:20:20|6119.8|6119.1|6119.42|6118.72|6119.8|6119.1|6119.3|6118.6|88
1739784030000|2025-02-17 09:20:30|6119.3|6118.6|6119.17|6118.47|6119.3|6118.6|6119.05|6118.35|18
1739784040000|2025-02-17 09:20:40|6119.05|6118.35|6119.3|6118.6|6119.3|6118.6|6119.05|6118.35|7
1739784050000|2025-02-17 09:20:50|6119.05|6118.35|6119.17|6118.47|6119.17|6118.47|6119.05|6118.35|11
1739784060000|2025-02-17 09:21:00|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.17|6118.47|11
1739784080000|2025-02-17 09:21:20|6119.42|6118.72|6119.3|6118.6|6119.42|6118.72|6119.3|6118.6|23
1739784100000|2025-02-17 09:21:40|||||||||1
1739784110000|2025-02-17 09:21:50|||||||||1
1739784120000|2025-02-17 09:22:00|6119.05|6118.35|6119.3|6118.6|6119.3|6118.6|6119.05|6118.35|15
1739784150000|2025-02-17 09:22:30|||||||||2
1739784160000|2025-02-17 09:22:40|6119.55|6118.85|6119.42|6118.72|6119.55|6118.85|6119.3|6118.6|26
1739784170000|2025-02-17 09:22:50|6119.55|6118.85|6119.3|6118.6|6119.55|6118.85|6119.3|6118.6|2
1739784190000|2025-02-17 09:23:10|||||||||1
1739784200000|2025-02-17 09:23:20|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|40
1739784210000|2025-02-17 09:23:30|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|1
1739784230000|2025-02-17 09:23:50|6119.42|6118.72|6119.42|6118.72|6119.42|6118.72|6119.42|6118.72|21
1739784240000|2025-02-17 09:24:00|6119.3|6118.6|6119.05|6118.35|6119.3|6118.6|6119.05|6118.35|19
1739784250000|2025-02-17 09:24:10|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|14
1739784290000|2025-02-17 09:24:50|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|22
1739784300000|2025-02-17 09:25:00|||||||||5
1739784310000|2025-02-17 09:25:10|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|34
1739784350000|2025-02-17 09:25:50|||||||||2
1739784370000|2025-02-17 09:26:10|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|18
1739784390000|2025-02-17 09:26:30|||||||||2
1739784420000|2025-02-17 09:27:00|6119.42|6118.72|6119.3|6118.6|6119.42|6118.72|6119.3|6118.6|25
1739784430000|2025-02-17 09:27:10|6119.05|6118.35|6119.3|6118.6|6119.3|6118.6|6119.05|6118.35|16
1739784500000|2025-02-17 09:28:20|||||||||11
1739784520000|2025-02-17 09:28:40|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|24
1739784530000|2025-02-17 09:28:50|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6
1739784540000|2025-02-17 09:29:00|||||||||3
1739784560000|2025-02-17 09:29:20|||||||||1
1739784580000|2025-02-17 09:29:40|||||||||1
1739784600000|2025-02-17 09:30:00|||||||||42
1739784610000|2025-02-17 09:30:10|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6
1739784620000|2025-02-17 09:30:20|6118.92|6118.22|6118.8|6118.1|6119.05|6118.35|6118.8|6118.1|47
1739784630000|2025-02-17 09:30:30|6118.92|6118.22|6119.05|6118.35|6119.05|6118.35|6118.92|6118.22|2
1739784640000|2025-02-17 09:30:40|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|9
1739784650000|2025-02-17 09:30:50|||||||||3
1739784660000|2025-02-17 09:31:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|11
1739784670000|2025-02-17 09:31:10|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|7
1739784690000|2025-02-17 09:31:30|||||||||3
1739784700000|2025-02-17 09:31:40|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|22
1739784730000|2025-02-17 09:32:10|||||||||8
1739784760000|2025-02-17 09:32:40|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6
1739784770000|2025-02-17 09:32:50|6118.42|6117.72|6118.42|6117.72|6118.42|6117.72|6118.42|6117.72|15
1739784780000|2025-02-17 09:33:00|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|14
1739784800000|2025-02-17 09:33:20|6118.42|6117.72|6118.42|6117.72|6118.55|6117.85|6118.3|6117.6|9
1739784810000|2025-02-17 09:33:30|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|1
1739784840000|2025-02-17 09:34:00|||||||||2
1739784850000|2025-02-17 09:34:10|||||||||1
1739784870000|2025-02-17 09:34:30|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|3
1739784880000|2025-02-17 09:34:40|6118.42|6117.72|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|61
1739784890000|2025-02-17 09:34:50|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|5
1739784900000|2025-02-17 09:35:00|6118.42|6117.72|6118.3|6117.6|6118.42|6117.72|6118.3|6117.6|6
1739784910000|2025-02-17 09:35:10|6118.55|6117.85|6118.3|6117.6|6118.55|6117.85|6118.3|6117.6|13
1739784930000|2025-02-17 09:35:30|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|6118.05|6117.35|17
1739784960000|2025-02-17 09:36:00|6118.3|6117.6|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|63
1739784970000|2025-02-17 09:36:10|6118.42|6117.72|6118.42|6117.72|6118.42|6117.72|6118.42|6117.72|9
1739784980000|2025-02-17 09:36:20|6118.55|6117.85|6118.55|6117.85|6118.55|6117.85|6118.3|6117.6|11
1739785020000|2025-02-17 09:37:00|6118.8|6118.1|6119.05|6118.35|6119.05|6118.35|6118.8|6118.1|23
1739785030000|2025-02-17 09:37:10|||||||||2
1739785040000|2025-02-17 09:37:20|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|11
1739785050000|2025-02-17 09:37:30|||||||||1
1739785060000|2025-02-17 09:37:40|||||||||14
1739785070000|2025-02-17 09:37:50|||||||||7
1739785080000|2025-02-17 09:38:00|6119.05|6118.35|6119.05|6118.35|6119.3|6118.6|6119.05|6118.35|11
1739785090000|2025-02-17 09:38:10|6119.17|6118.47|6119.17|6118.47|6119.17|6118.47|6119.17|6118.47|9
1739785100000|2025-02-17 09:38:20|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|29
1739785110000|2025-02-17 09:38:30|||||||||3
1739785120000|2025-02-17 09:38:40|6119.55|6118.85|6119.67|6118.97|6119.67|6118.97|6119.55|6118.85|24
1739785130000|2025-02-17 09:38:50|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|0
1739785140000|2025-02-17 09:39:00|6119.67|6118.97|6119.55|6118.85|6119.67|6118.97|6119.55|6118.85|11
1739785150000|2025-02-17 09:39:10|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|40
1739785170000|2025-02-17 09:39:30|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|23
1739785200000|2025-02-17 09:40:00|||||||||39
1739785220000|2025-02-17 09:40:20|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|9
1739785240000|2025-02-17 09:40:40|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|16
1739785250000|2025-02-17 09:40:50|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|21
1739785260000|2025-02-17 09:41:00|||||||||5
1739785270000|2025-02-17 09:41:10|6120.92|6120.22|6120.3|6119.6|6120.92|6120.22|6120.17|6119.47|112
1739785280000|2025-02-17 09:41:20|6120.42|6119.72|6119.55|6118.85|6120.42|6119.72|6119.55|6118.85|74
1739785290000|2025-02-17 09:41:30|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|47
1739785300000|2025-02-17 09:41:40|6119.67|6118.97|6119.3|6118.6|6119.67|6118.97|6119.3|6118.6|20
1739785340000|2025-02-17 09:42:20|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|20
1739785350000|2025-02-17 09:42:30|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|12
1739785370000|2025-02-17 09:42:50|6118.3|6117.6|6118.3|6117.6|6118.3|6117.6|6117.8|6117.1|105
1739785380000|2025-02-17 09:43:00|||||||||2
1739785390000|2025-02-17 09:43:10|||||||||8
1739785400000|2025-02-17 09:43:20|||||||||1
1739785420000|2025-02-17 09:43:40|6118.42|6117.72|6118.55|6117.85|6118.55|6117.85|6118.42|6117.72|14
1739785430000|2025-02-17 09:43:50|||||||||1
1739785450000|2025-02-17 09:44:10|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|6118.8|6118.1|15
1739785460000|2025-02-17 09:44:20|||||||||16
1739785470000|2025-02-17 09:44:30|6119.05|6118.35|6119.3|6118.6|6119.3|6118.6|6118.92|6118.22|11
1739785480000|2025-02-17 09:44:40|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.3|6118.6|36
1739785490000|2025-02-17 09:44:50|||||||||1
1739785510000|2025-02-17 09:45:10|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|5
1739785520000|2025-02-17 09:45:20|||||||||4
1739785530000|2025-02-17 09:45:30|6119.55|6118.85|6119.3|6118.6|6119.55|6118.85|6119.3|6118.6|9
1739785540000|2025-02-17 09:45:40|||||||||8
1739785550000|2025-02-17 09:45:50|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|6119.05|6118.35|15
1739785570000|2025-02-17 09:46:10|||||||||20
1739785580000|2025-02-17 09:46:20|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|11
1739785590000|2025-02-17 09:46:30|||||||||10
1739785600000|2025-02-17 09:46:40|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|16
1739785620000|2025-02-17 09:47:00|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|6119.3|6118.6|14
1739785650000|2025-02-17 09:47:30|||||||||2
1739785660000|2025-02-17 09:47:40|6119.42|6118.72|6119.55|6118.85|6119.55|6118.85|6119.42|6118.72|24
1739785670000|2025-02-17 09:47:50|6119.42|6118.72|6119.3|6118.6|6119.42|6118.72|6119.3|6118.6|0
1739785680000|2025-02-17 09:48:00|6119.17|6118.47|6119.3|6118.6|6119.3|6118.6|6119.17|6118.47|0
1739785710000|2025-02-17 09:48:30|6119.55|6118.85|6119.42|6118.72|6119.55|6118.85|6119.3|6118.6|8
1739785720000|2025-02-17 09:48:40|6119.55|6118.85|6119.55|6118.85|6119.8|6119.1|6119.55|6118.85|6
1739785730000|2025-02-17 09:48:50|||||||||1
1739785750000|2025-02-17 09:49:10|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|4
1739785760000|2025-02-17 09:49:20|6119.55|6118.85|6119.8|6119.1|6119.8|6119.1|6119.55|6118.85|7
1739785770000|2025-02-17 09:49:30|6120.05|6119.35|6120.17|6119.47|6120.3|6119.6|6120.05|6119.35|46
1739785790000|2025-02-17 09:49:50|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|0
1739785800000|2025-02-17 09:50:00|6119.92|6119.22|6120.05|6119.35|6120.05|6119.35|6119.8|6119.1|8
1739785810000|2025-02-17 09:50:10|6119.92|6119.22|6119.8|6119.1|6119.92|6119.22|6119.8|6119.1|4
1739785820000|2025-02-17 09:50:20|6119.92|6119.22|6119.8|6119.1|6120.05|6119.35|6119.8|6119.1|3
1739785840000|2025-02-17 09:50:40|||||||||17
1739785850000|2025-02-17 09:50:50|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|5
1739785890000|2025-02-17 09:51:30|||||||||6
1739785910000|2025-02-17 09:51:50|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|6119.55|6118.85|21
1739785920000|2025-02-17 09:52:00|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|6119.8|6119.1|26
1739785930000|2025-02-17 09:52:10|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6120.05|6119.35|6
1739785940000|2025-02-17 09:52:20|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.05|6119.35|30
1739785950000|2025-02-17 09:52:30|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|37
1739785960000|2025-02-17 09:52:40|||||||||2
1739785970000|2025-02-17 09:52:50|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|3
1739785980000|2025-02-17 09:53:00|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|6120.42|6119.72|6
1739785990000|2025-02-17 09:53:10|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|5
1739786000000|2025-02-17 09:53:20|||||||||4
1739786010000|2025-02-17 09:53:30|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|5
1739786020000|2025-02-17 09:53:40|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|7
1739786030000|2025-02-17 09:53:50|||||||||2
1739786040000|2025-02-17 09:54:00|6120.67|6119.97|6120.67|6119.97|6120.67|6119.97|6120.55|6119.85|13
1739786050000|2025-02-17 09:54:10|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|23
1739786060000|2025-02-17 09:54:20|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|45
1739786070000|2025-02-17 09:54:30|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|7
1739786080000|2025-02-17 09:54:40|6121.3|6120.6|6121.05|6120.35|6121.3|6120.6|6121.05|6120.35|22
1739786090000|2025-02-17 09:54:50|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|44
1739786100000|2025-02-17 09:55:00|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|32
1739786110000|2025-02-17 09:55:10|6121.3|6120.6|6121.55|6120.85|6121.55|6120.85|6121.3|6120.6|92
1739786130000|2025-02-17 09:55:30|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|12
1739786140000|2025-02-17 09:55:40|||||||||2
1739786150000|2025-02-17 09:55:50|6121.67|6120.97|6121.55|6120.85|6121.8|6121.1|6121.55|6120.85|10
1739786160000|2025-02-17 09:56:00|6121.8|6121.1|6121.55|6120.85|6121.8|6121.1|6121.55|6120.85|7
1739786180000|2025-02-17 09:56:20|||||||||5
1739786210000|2025-02-17 09:56:50|||||||||17
1739786220000|2025-02-17 09:57:00|6121.67|6120.97|6121.8|6121.1|6121.8|6121.1|6121.55|6120.85|7
1739786230000|2025-02-17 09:57:10|||||||||23
1739786240000|2025-02-17 09:57:20|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|50
1739786250000|2025-02-17 09:57:30|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|5
1739786260000|2025-02-17 09:57:40|||||||||49
1739786270000|2025-02-17 09:57:50|||||||||3
1739786280000|2025-02-17 09:58:00|||||||||4
1739786290000|2025-02-17 09:58:10|6122.55|6121.85|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|9
1739786300000|2025-02-17 09:58:20|6122.42|6121.72|6122.3|6121.6|6122.42|6121.72|6122.3|6121.6|0
1739786310000|2025-02-17 09:58:30|6122.42|6121.72|6122.3|6121.6|6122.42|6121.72|6122.3|6121.6|5
1739786320000|2025-02-17 09:58:40|6122.17|6121.47|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|7
1739786330000|2025-02-17 09:58:50|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|9
1739786350000|2025-02-17 09:59:10|||||||||9
1739786370000|2025-02-17 09:59:30|||||||||4
1739786410000|2025-02-17 10:00:10|||||||||15
1739786430000|2025-02-17 10:00:30|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|26
1739786440000|2025-02-17 10:00:40|6122.3|6121.6|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|28
1739786450000|2025-02-17 10:00:50|||||||||5
1739786460000|2025-02-17 10:01:00|6122.3|6121.6|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|17
1739786470000|2025-02-17 10:01:10|||||||||5
1739786480000|2025-02-17 10:01:20|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|34
1739786490000|2025-02-17 10:01:30|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|4
1739786520000|2025-02-17 10:02:00|||||||||14
1739786530000|2025-02-17 10:02:10|||||||||8
1739786540000|2025-02-17 10:02:20|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|22
1739786560000|2025-02-17 10:02:40|||||||||6
1739786570000|2025-02-17 10:02:50|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|10
1739786580000|2025-02-17 10:03:00|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|9
1739786590000|2025-02-17 10:03:10|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|9
1739786600000|2025-02-17 10:03:20|6122.67|6121.97|6122.55|6121.85|6122.8|6122.1|6122.55|6121.85|22
1739786620000|2025-02-17 10:03:40|6122.42|6121.72|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|10
1739786630000|2025-02-17 10:03:50|||||||||10
1739786640000|2025-02-17 10:04:00|6122.55|6121.85|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|14
1739786650000|2025-02-17 10:04:10|6122.42|6121.72|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|7
1739786680000|2025-02-17 10:04:40|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|13
1739786690000|2025-02-17 10:04:50|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.17|6121.47|6
1739786700000|2025-02-17 10:05:00|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6
1739786710000|2025-02-17 10:05:10|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6
1739786720000|2025-02-17 10:05:20|6122.17|6121.47|6122.05|6121.35|6122.17|6121.47|6122.05|6121.35|0
1739786730000|2025-02-17 10:05:30|6122.3|6121.6|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|7
1739786740000|2025-02-17 10:05:40|6122.17|6121.47|6122.05|6121.35|6122.17|6121.47|6122.05|6121.35|15
1739786750000|2025-02-17 10:05:50|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|25
1739786760000|2025-02-17 10:06:00|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|7
1739786770000|2025-02-17 10:06:10|6122.17|6121.47|6122.17|6121.47|6122.17|6121.47|6122.17|6121.47|33
1739786780000|2025-02-17 10:06:20|6122.05|6121.35|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|13
1739786830000|2025-02-17 10:07:10|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|13
1739786840000|2025-02-17 10:07:20|||||||||4
1739786850000|2025-02-17 10:07:30|||||||||9
1739786870000|2025-02-17 10:07:50|||||||||5
1739786880000|2025-02-17 10:08:00|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|5
1739786890000|2025-02-17 10:08:10|||||||||5
1739786900000|2025-02-17 10:08:20|||||||||1
1739786920000|2025-02-17 10:08:40|||||||||3
1739786930000|2025-02-17 10:08:50|||||||||1
1739786940000|2025-02-17 10:09:00|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.17|6121.47|23
1739786970000|2025-02-17 10:09:30|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|23
1739786990000|2025-02-17 10:09:50|6122.42|6121.72|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|4
1739787000000|2025-02-17 10:10:00|||||||||2
1739787020000|2025-02-17 10:10:20|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|2
1739787040000|2025-02-17 10:10:40|6121.8|6121.1|6122.05|6121.35|6122.05|6121.35|6121.8|6121.1|17
1739787050000|2025-02-17 10:10:50|||||||||3
1739787060000|2025-02-17 10:11:00|6121.92|6121.22|6122.05|6121.35|6122.05|6121.35|6121.8|6121.1|9
1739787070000|2025-02-17 10:11:10|6121.8|6121.1|6121.92|6121.22|6122.05|6121.35|6121.8|6121.1|15
1739787080000|2025-02-17 10:11:20|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|3
1739787090000|2025-02-17 10:11:30|||||||||3
1739787110000|2025-02-17 10:11:50|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|21
1739787120000|2025-02-17 10:12:00|||||||||5
1739787140000|2025-02-17 10:12:20|||||||||1
1739787150000|2025-02-17 10:12:30|||||||||3
1739787180000|2025-02-17 10:13:00|||||||||3
1739787190000|2025-02-17 10:13:10|6122.05|6121.35|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|15
1739787200000|2025-02-17 10:13:20|6122.17|6121.47|6122.05|6121.35|6122.17|6121.47|6122.05|6121.35|1
1739787210000|2025-02-17 10:13:30|||||||||3
1739787220000|2025-02-17 10:13:40|6122.17|6121.47|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|6
1739787240000|2025-02-17 10:14:00|||||||||3
1739787250000|2025-02-17 10:14:10|||||||||4
1739787260000|2025-02-17 10:14:20|||||||||3
1739787280000|2025-02-17 10:14:40|6121.92|6121.22|6121.92|6121.22|6121.92|6121.22|6121.92|6121.22|1
1739787290000|2025-02-17 10:14:50|6121.8|6121.1|6122.05|6121.35|6122.05|6121.35|6121.8|6121.1|11
1739787300000|2025-02-17 10:15:00|6122.17|6121.47|6121.8|6121.1|6122.17|6121.47|6121.8|6121.1|18
1739787320000|2025-02-17 10:15:20|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|4
1739787330000|2025-02-17 10:15:30|6121.8|6121.1|6121.92|6121.22|6122.05|6121.35|6121.8|6121.1|13
1739787340000|2025-02-17 10:15:40|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6121.92|6121.22|0
1739787350000|2025-02-17 10:15:50|6121.8|6121.1|6121.92|6121.22|6122.05|6121.35|6121.8|6121.1|7
1739787360000|2025-02-17 10:16:00|6121.8|6121.1|6122.05|6121.35|6122.05|6121.35|6121.8|6121.1|1
1739787370000|2025-02-17 10:16:10|6121.92|6121.22|6121.8|6121.1|6121.92|6121.22|6121.8|6121.1|3
1739787380000|2025-02-17 10:16:20|6121.92|6121.22|6121.8|6121.1|6122.05|6121.35|6121.8|6121.1|4
1739787410000|2025-02-17 10:16:50|6121.55|6120.85|6121.55|6120.85|6121.8|6121.1|6121.55|6120.85|56
1739787420000|2025-02-17 10:17:00|6121.67|6120.97|6121.8|6121.1|6121.8|6121.1|6121.67|6120.97|9
1739787530000|2025-02-17 10:18:50|6121.92|6121.22|6121.8|6121.1|6121.92|6121.22|6121.8|6121.1|40
1739787540000|2025-02-17 10:19:00|6121.67|6120.97|6121.55|6120.85|6121.8|6121.1|6121.55|6120.85|20
1739787550000|2025-02-17 10:19:10|6121.67|6120.97|6121.55|6120.85|6121.67|6120.97|6121.55|6120.85|4
1739787560000|2025-02-17 10:19:20|6121.67|6120.97|6121.55|6120.85|6121.67|6120.97|6121.55|6120.85|15
1739787570000|2025-02-17 10:19:30|6121.8|6121.1|6121.67|6120.97|6121.8|6121.1|6121.55|6120.85|14
1739787580000|2025-02-17 10:19:40|6121.55|6120.85|6121.67|6120.97|6121.67|6120.97|6121.55|6120.85|0
1739787590000|2025-02-17 10:19:50|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|10
1739787600000|2025-02-17 10:20:00|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6121.92|6121.22|19
1739787620000|2025-02-17 10:20:20|6122.3|6121.6|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|29
1739787630000|2025-02-17 10:20:30|6122.3|6121.6|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|12
1739787640000|2025-02-17 10:20:40|6122.17|6121.47|6122.05|6121.35|6122.17|6121.47|6122.05|6121.35|7
1739787660000|2025-02-17 10:21:00|6121.92|6121.22|6121.92|6121.22|6121.92|6121.22|6121.92|6121.22|25
1739787670000|2025-02-17 10:21:10|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|0
1739787680000|2025-02-17 10:21:20|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|9
1739787690000|2025-02-17 10:21:30|6122.05|6121.35|6121.92|6121.22|6122.05|6121.35|6121.92|6121.22|25
1739787700000|2025-02-17 10:21:40|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|1
1739787710000|2025-02-17 10:21:50|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|4
1739787730000|2025-02-17 10:22:10|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|11
1739787770000|2025-02-17 10:22:50|||||||||23
1739787790000|2025-02-17 10:23:10|||||||||4
1739787800000|2025-02-17 10:23:20|6121.8|6121.1|6121.67|6120.97|6121.8|6121.1|6121.55|6120.85|6
1739787810000|2025-02-17 10:23:30|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|0
1739787820000|2025-02-17 10:23:40|6121.67|6120.97|6121.8|6121.1|6121.8|6121.1|6121.67|6120.97|14
1739787830000|2025-02-17 10:23:50|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|9
1739787840000|2025-02-17 10:24:00|||||||||5
1739787890000|2025-02-17 10:24:50|6121.3|6120.6|6121.55|6120.85|6121.55|6120.85|6121.05|6120.35|152
1739787900000|2025-02-17 10:25:00|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|5
1739787930000|2025-02-17 10:25:30|6121.55|6120.85|6121.8|6121.1|6121.8|6121.1|6121.55|6120.85|476
1739787950000|2025-02-17 10:25:50|||||||||230
1739787960000|2025-02-17 10:26:00|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|9
1739787970000|2025-02-17 10:26:10|6121.8|6121.1|6121.8|6121.1|6122.05|6121.35|6121.8|6121.1|37
1739787980000|2025-02-17 10:26:20|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|5
1739787990000|2025-02-17 10:26:30|6121.42|6120.72|6121.42|6120.72|6121.42|6120.72|6121.42|6120.72|9
1739788000000|2025-02-17 10:26:40|6121.3|6120.6|6121.3|6120.6|6121.55|6120.85|6121.3|6120.6|21
1739788010000|2025-02-17 10:26:50|6121.55|6120.85|6121.42|6120.72|6121.55|6120.85|6121.42|6120.72|8
1739788020000|2025-02-17 10:27:00|6121.3|6120.6|6121.55|6120.85|6121.55|6120.85|6121.3|6120.6|31
1739788030000|2025-02-17 10:27:10|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|18
1739788040000|2025-02-17 10:27:20|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.42|6120.72|12
1739788060000|2025-02-17 10:27:40|6121.67|6120.97|6121.8|6121.1|6121.8|6121.1|6121.55|6120.85|16
1739788070000|2025-02-17 10:27:50|6122.05|6121.35|6121.92|6121.22|6122.05|6121.35|6121.8|6121.1|23
1739788080000|2025-02-17 10:28:00|6121.8|6121.1|6121.8|6121.1|6121.92|6121.22|6121.8|6121.1|2
1739788090000|2025-02-17 10:28:10|||||||||1
1739788100000|2025-02-17 10:28:20|6121.92|6121.22|6122.05|6121.35|6122.05|6121.35|6121.92|6121.22|14
1739788110000|2025-02-17 10:28:30|6121.92|6121.22|6121.8|6121.1|6122.05|6121.35|6121.8|6121.1|32
1739788120000|2025-02-17 10:28:40|||||||||1
1739788130000|2025-02-17 10:28:50|6121.67|6120.97|6121.55|6120.85|6121.8|6121.1|6121.55|6120.85|12
1739788200000|2025-02-17 10:30:00|||||||||21
1739788210000|2025-02-17 10:30:10|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6
1739788230000|2025-02-17 10:30:30|6121.55|6120.85|6121.8|6121.1|6121.8|6121.1|6121.55|6120.85|27
1739788240000|2025-02-17 10:30:40|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|4
1739788290000|2025-02-17 10:31:30|6121.42|6120.72|6121.55|6120.85|6121.55|6120.85|6121.42|6120.72|27
1739788320000|2025-02-17 10:32:00|||||||||9
1739788380000|2025-02-17 10:33:00|6121.42|6120.72|6121.3|6120.6|6121.55|6120.85|6121.3|6120.6|24
1739788390000|2025-02-17 10:33:10|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|7
1739788470000|2025-02-17 10:34:30|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|18
1739788480000|2025-02-17 10:34:40|6121.55|6120.85|6121.8|6121.1|6121.8|6121.1|6121.55|6120.85|4
1739788510000|2025-02-17 10:35:10|||||||||14
1739788520000|2025-02-17 10:35:20|6121.67|6120.97|6121.55|6120.85|6121.67|6120.97|6121.55|6120.85|18
1739788540000|2025-02-17 10:35:40|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|4
1739788550000|2025-02-17 10:35:50|6121.67|6120.97|6121.67|6120.97|6121.8|6121.1|6121.55|6120.85|7
1739788560000|2025-02-17 10:36:00|6121.55|6120.85|6121.55|6120.85|6121.67|6120.97|6121.55|6120.85|9
1739788570000|2025-02-17 10:36:10|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|5
1739788580000|2025-02-17 10:36:20|||||||||27
1739788590000|2025-02-17 10:36:30|6121.92|6121.22|6121.92|6121.22|6121.92|6121.22|6121.92|6121.22|0
1739788600000|2025-02-17 10:36:40|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|0
1739788620000|2025-02-17 10:37:00|6122.17|6121.47|6122.05|6121.35|6122.17|6121.47|6122.05|6121.35|14
1739788630000|2025-02-17 10:37:10|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|10
1739788640000|2025-02-17 10:37:20|6122.05|6121.35|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|18
1739788670000|2025-02-17 10:37:50|||||||||3
1739788680000|2025-02-17 10:38:00|6122.05|6121.35|6122.17|6121.47|6122.17|6121.47|6122.05|6121.35|14
1739788690000|2025-02-17 10:38:10|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|1
1739788700000|2025-02-17 10:38:20|6122.17|6121.47|6122.17|6121.47|6122.17|6121.47|6122.17|6121.47|2
1739788710000|2025-02-17 10:38:30|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|0
1739788720000|2025-02-17 10:38:40|||||||||1
1739788750000|2025-02-17 10:39:10|||||||||5
1739788770000|2025-02-17 10:39:30|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|19
1739788780000|2025-02-17 10:39:40|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|2
1739788800000|2025-02-17 10:40:00|||||||||8
1739788810000|2025-02-17 10:40:10|6122.42|6121.72|6122.55|6121.85|6122.55|6121.85|6122.42|6121.72|4
1739788860000|2025-02-17 10:41:00|||||||||1
1739788870000|2025-02-17 10:41:10|||||||||10
1739788880000|2025-02-17 10:41:20|6122.67|6121.97|6122.55|6121.85|6122.67|6121.97|6122.55|6121.85|26
1739788890000|2025-02-17 10:41:30|||||||||1
1739788900000|2025-02-17 10:41:40|||||||||8
1739788930000|2025-02-17 10:42:10|||||||||4
1739788980000|2025-02-17 10:43:00|6122.42|6121.72|6122.42|6121.72|6122.55|6121.85|6122.42|6121.72|15
1739788990000|2025-02-17 10:43:10|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|2
1739789000000|2025-02-17 10:43:20|||||||||3
1739789010000|2025-02-17 10:43:30|||||||||2
1739789030000|2025-02-17 10:43:50|6122.17|6121.47|6122.05|6121.35|6122.17|6121.47|6122.05|6121.35|18
1739789090000|2025-02-17 10:44:50|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|11
1739789110000|2025-02-17 10:45:10|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|42
1739789120000|2025-02-17 10:45:20|||||||||17
1739789150000|2025-02-17 10:45:50|||||||||1
1739789170000|2025-02-17 10:46:10|||||||||16
1739789230000|2025-02-17 10:47:10|||||||||5
1739789280000|2025-02-17 10:48:00|||||||||11
1739789290000|2025-02-17 10:48:10|||||||||2
1739789340000|2025-02-17 10:49:00|6122.3|6121.6|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|18
1739789410000|2025-02-17 10:50:10|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|33
1739789420000|2025-02-17 10:50:20|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|1
1739789440000|2025-02-17 10:50:40|||||||||1
1739789450000|2025-02-17 10:50:50|||||||||1
1739789460000|2025-02-17 10:51:00|||||||||1
1739789480000|2025-02-17 10:51:20|||||||||9
1739789520000|2025-02-17 10:52:00|6122.3|6121.6|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|17
1739789530000|2025-02-17 10:52:10|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|8
1739789540000|2025-02-17 10:52:20|||||||||9
1739789550000|2025-02-17 10:52:30|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|16
1739789560000|2025-02-17 10:52:40|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.17|6121.47|7
1739789570000|2025-02-17 10:52:50|||||||||1
1739789580000|2025-02-17 10:53:00|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|3
1739789610000|2025-02-17 10:53:30|6122.67|6121.97|6122.55|6121.85|6122.67|6121.97|6122.55|6121.85|17
1739789620000|2025-02-17 10:53:40|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|21
1739789630000|2025-02-17 10:53:50|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|12
1739789640000|2025-02-17 10:54:00|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.55|6121.85|12
1739789650000|2025-02-17 10:54:10|6122.67|6121.97|6122.67|6121.97|6122.8|6122.1|6122.67|6121.97|1
1739789660000|2025-02-17 10:54:20|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|0
1739789670000|2025-02-17 10:54:30|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|11
1739789680000|2025-02-17 10:54:40|||||||||18
1739789730000|2025-02-17 10:55:30|||||||||3
1739789740000|2025-02-17 10:55:40|6122.42|6121.72|6122.55|6121.85|6122.55|6121.85|6122.42|6121.72|28
1739789750000|2025-02-17 10:55:50|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|44
1739789790000|2025-02-17 10:56:30|||||||||2
1739789800000|2025-02-17 10:56:40|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.17|6121.47|48
1739789830000|2025-02-17 10:57:10|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|61
1739789840000|2025-02-17 10:57:20|6122.42|6121.72|6122.42|6121.72|6122.55|6121.85|6122.42|6121.72|11
1739789850000|2025-02-17 10:57:30|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|0
1739789870000|2025-02-17 10:57:50|||||||||11
1739789880000|2025-02-17 10:58:00|||||||||2
1739789890000|2025-02-17 10:58:10|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|16
1739789910000|2025-02-17 10:58:30|6122.55|6121.85|6123.05|6122.35|6123.05|6122.35|6122.55|6121.85|152
1739789920000|2025-02-17 10:58:40|||||||||24
1739789930000|2025-02-17 10:58:50|||||||||5
1739789940000|2025-02-17 10:59:00|||||||||9
1739789960000|2025-02-17 10:59:20|||||||||33
1739789980000|2025-02-17 10:59:40|||||||||5
1739790000000|2025-02-17 11:00:00|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|103
1739790020000|2025-02-17 11:00:20|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|13
1739790030000|2025-02-17 11:00:30|||||||||3
1739790070000|2025-02-17 11:01:10|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|34
1739790080000|2025-02-17 11:01:20|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|0
1739790090000|2025-02-17 11:01:30|||||||||2
1739790130000|2025-02-17 11:02:10|||||||||3
1739790140000|2025-02-17 11:02:20|||||||||3
1739790160000|2025-02-17 11:02:40|||||||||1
1739790170000|2025-02-17 11:02:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|20
1739790180000|2025-02-17 11:03:00|||||||||2
1739790220000|2025-02-17 11:03:40|||||||||9
1739790230000|2025-02-17 11:03:50|||||||||41
1739790240000|2025-02-17 11:04:00|||||||||62
1739790250000|2025-02-17 11:04:10|||||||||27
1739790280000|2025-02-17 11:04:40|||||||||10
1739790290000|2025-02-17 11:04:50|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.67|6122.97|30
1739790300000|2025-02-17 11:05:00|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|27
1739790310000|2025-02-17 11:05:10|||||||||1
1739790320000|2025-02-17 11:05:20|||||||||1
1739790350000|2025-02-17 11:05:50|||||||||4
1739790360000|2025-02-17 11:06:00|||||||||2
1739790380000|2025-02-17 11:06:20|||||||||2
1739790390000|2025-02-17 11:06:30|||||||||39
1739790430000|2025-02-17 11:07:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|28
1739790490000|2025-02-17 11:08:10|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|53
1739790500000|2025-02-17 11:08:20|||||||||1
1739790510000|2025-02-17 11:08:30|||||||||10
1739790520000|2025-02-17 11:08:40|||||||||1
1739790540000|2025-02-17 11:09:00|6124.3|6123.6|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|37
1739790550000|2025-02-17 11:09:10|6124.17|6123.47|6124.3|6123.6|6124.3|6123.6|6124.17|6123.47|7
1739790570000|2025-02-17 11:09:30|6124.17|6123.47|6124.05|6123.35|6124.17|6123.47|6124.05|6123.35|5
1739790600000|2025-02-17 11:10:00|6124.3|6123.6|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|14
1739790650000|2025-02-17 11:10:50|||||||||1
1739790660000|2025-02-17 11:11:00|||||||||1
1739790670000|2025-02-17 11:11:10|||||||||34
1739790700000|2025-02-17 11:11:40|||||||||3
1739790730000|2025-02-17 11:12:10|||||||||12
1739790760000|2025-02-17 11:12:40|6124.17|6123.47|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|19
1739790770000|2025-02-17 11:12:50|6124.17|6123.47|6124.05|6123.35|6124.17|6123.47|6124.05|6123.35|5
1739790790000|2025-02-17 11:13:10|||||||||2
1739790800000|2025-02-17 11:13:20|||||||||8
1739790810000|2025-02-17 11:13:30|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|2
1739790820000|2025-02-17 11:13:40|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|9
1739790840000|2025-02-17 11:14:00|6124.17|6123.47|6124.05|6123.35|6124.17|6123.47|6124.05|6123.35|26
1739790870000|2025-02-17 11:14:30|||||||||2
1739790880000|2025-02-17 11:14:40|||||||||2
1739790890000|2025-02-17 11:14:50|||||||||1
1739790900000|2025-02-17 11:15:00|||||||||1
1739790910000|2025-02-17 11:15:10|||||||||11
1739790920000|2025-02-17 11:15:20|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|4
1739790930000|2025-02-17 11:15:30|||||||||2
1739790940000|2025-02-17 11:15:40|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6
1739790970000|2025-02-17 11:16:10|6124.3|6123.6|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|15
1739790980000|2025-02-17 11:16:20|6124.17|6123.47|6124.3|6123.6|6124.3|6123.6|6124.17|6123.47|7
1739790990000|2025-02-17 11:16:30|||||||||3
1739791010000|2025-02-17 11:16:50|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|46
1739791020000|2025-02-17 11:17:00|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|12
1739791070000|2025-02-17 11:17:50|||||||||6
1739791080000|2025-02-17 11:18:00|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|5
1739791100000|2025-02-17 11:18:20|||||||||3
1739791170000|2025-02-17 11:19:30|||||||||4
1739791180000|2025-02-17 11:19:40|6124.3|6123.6|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|40
1739791190000|2025-02-17 11:19:50|||||||||2
1739791200000|2025-02-17 11:20:00|6124.42|6123.72|6124.55|6123.85|6124.55|6123.85|6124.3|6123.6|16
1739791210000|2025-02-17 11:20:10|6124.3|6123.6|6124.42|6123.72|6124.42|6123.72|6124.3|6123.6|11
1739791220000|2025-02-17 11:20:20|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.3|6123.6|2
1739791240000|2025-02-17 11:20:40|||||||||4
1739791250000|2025-02-17 11:20:50|6124.42|6123.72|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|12
1739791260000|2025-02-17 11:21:00|6124.42|6123.72|6124.55|6123.85|6124.55|6123.85|6124.42|6123.72|2
1739791270000|2025-02-17 11:21:10|||||||||10
1739791280000|2025-02-17 11:21:20|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|2
1739791290000|2025-02-17 11:21:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|52
1739791310000|2025-02-17 11:21:50|||||||||7
1739791320000|2025-02-17 11:22:00|6123.8|6123.1|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|20
1739791330000|2025-02-17 11:22:10|6123.3|6122.6|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|26
1739791340000|2025-02-17 11:22:20|6123.3|6122.6|6123.42|6122.72|6123.55|6122.85|6123.3|6122.6|9
1739791350000|2025-02-17 11:22:30|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|0
1739791370000|2025-02-17 11:22:50|6123.3|6122.6|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|15
1739791380000|2025-02-17 11:23:00|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|15
1739791420000|2025-02-17 11:23:40|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|9
1739791440000|2025-02-17 11:24:00|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|28
1739791450000|2025-02-17 11:24:10|6122.8|6122.1|6122.92|6122.22|6123.05|6122.35|6122.8|6122.1|38
1739791460000|2025-02-17 11:24:20|6122.8|6122.1|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|13
1739791470000|2025-02-17 11:24:30|6122.8|6122.1|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|69
1739791480000|2025-02-17 11:24:40|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|11
1739791500000|2025-02-17 11:25:00|6122.55|6121.85|6122.3|6121.6|6122.55|6121.85|6122.3|6121.6|52
1739791510000|2025-02-17 11:25:10|6122.42|6121.72|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|55
1739791520000|2025-02-17 11:25:20|6122.3|6121.6|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|23
1739791530000|2025-02-17 11:25:30|6122.42|6121.72|6122.55|6121.85|6122.55|6121.85|6122.42|6121.72|5
1739791540000|2025-02-17 11:25:40|||||||||1
1739791550000|2025-02-17 11:25:50|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|11
1739791570000|2025-02-17 11:26:10|6122.3|6121.6|6122.05|6121.35|6122.3|6121.6|6121.8|6121.1|106
1739791580000|2025-02-17 11:26:20|||||||||3
1739791620000|2025-02-17 11:27:00|||||||||40
1739791630000|2025-02-17 11:27:10|6121.8|6121.1|6122.05|6121.35|6122.05|6121.35|6121.8|6121.1|8
1739791660000|2025-02-17 11:27:40|||||||||11
1739791680000|2025-02-17 11:28:00|6121.8|6121.1|6121.8|6121.1|6121.92|6121.22|6121.8|6121.1|9
1739791690000|2025-02-17 11:28:10|6121.92|6121.22|6121.8|6121.1|6121.92|6121.22|6121.8|6121.1|4
1739791700000|2025-02-17 11:28:20|6121.92|6121.22|6121.8|6121.1|6121.92|6121.22|6121.8|6121.1|4
1739791710000|2025-02-17 11:28:30|||||||||3
1739791720000|2025-02-17 11:28:40|6121.67|6120.97|6121.67|6120.97|6121.67|6120.97|6121.67|6120.97|7
1739791730000|2025-02-17 11:28:50|6121.8|6121.1|6121.3|6120.6|6121.8|6121.1|6121.3|6120.6|38
1739791740000|2025-02-17 11:29:00|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|24
1739791750000|2025-02-17 11:29:10|||||||||3
1739791760000|2025-02-17 11:29:20|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|67
1739791770000|2025-02-17 11:29:30|||||||||2
1739791780000|2025-02-17 11:29:40|6121.3|6120.6|6121.05|6120.35|6121.3|6120.6|6121.05|6120.35|15
1739791790000|2025-02-17 11:29:50|6121.17|6120.47|6121.3|6120.6|6121.3|6120.6|6121.05|6120.35|5
1739791800000|2025-02-17 11:30:00|6121.17|6120.47|6121.17|6120.47|6121.17|6120.47|6121.17|6120.47|0
1739791810000|2025-02-17 11:30:10|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|2
1739791820000|2025-02-17 11:30:20|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|21
1739791830000|2025-02-17 11:30:30|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|8
1739791840000|2025-02-17 11:30:40|6120.92|6120.22|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|11
1739791850000|2025-02-17 11:30:50|6121.17|6120.47|6121.3|6120.6|6121.3|6120.6|6121.17|6120.47|14
1739791880000|2025-02-17 11:31:20|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|20
1739791900000|2025-02-17 11:31:40|||||||||1
1739791910000|2025-02-17 11:31:50|||||||||1
1739791930000|2025-02-17 11:32:10|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|12
1739791940000|2025-02-17 11:32:20|6121.42|6120.72|6121.3|6120.6|6121.42|6120.72|6121.3|6120.6|0
1739791950000|2025-02-17 11:32:30|6121.55|6120.85|6121.3|6120.6|6121.55|6120.85|6121.3|6120.6|4
1739791960000|2025-02-17 11:32:40|6121.42|6120.72|6121.55|6120.85|6121.55|6120.85|6121.3|6120.6|1
1739792000000|2025-02-17 11:33:20|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|23
1739792010000|2025-02-17 11:33:30|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|8
1739792020000|2025-02-17 11:33:40|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6
1739792030000|2025-02-17 11:33:50|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|5
1739792040000|2025-02-17 11:34:00|||||||||5
1739792060000|2025-02-17 11:34:20|6121.3|6120.6|6121.3|6120.6|6121.55|6120.85|6121.3|6120.6|14
1739792070000|2025-02-17 11:34:30|||||||||7
1739792090000|2025-02-17 11:34:50|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|10
1739792100000|2025-02-17 11:35:00|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6
1739792120000|2025-02-17 11:35:20|6121.55|6120.85|6121.42|6120.72|6121.55|6120.85|6121.3|6120.6|19
1739792140000|2025-02-17 11:35:40|6121.55|6120.85|6121.42|6120.72|6121.55|6120.85|6121.3|6120.6|3
1739792150000|2025-02-17 11:35:50|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|0
1739792160000|2025-02-17 11:36:00|6121.42|6120.72|6121.05|6120.35|6121.42|6120.72|6121.05|6120.35|24
1739792180000|2025-02-17 11:36:20|6121.17|6120.47|6121.05|6120.35|6121.17|6120.47|6121.05|6120.35|4
1739792190000|2025-02-17 11:36:30|||||||||1
1739792200000|2025-02-17 11:36:40|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|11
1739792220000|2025-02-17 11:37:00|||||||||8
1739792280000|2025-02-17 11:38:00|||||||||1
1739792300000|2025-02-17 11:38:20|||||||||1
1739792310000|2025-02-17 11:38:30|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|8
1739792340000|2025-02-17 11:39:00|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|23
1739792350000|2025-02-17 11:39:10|||||||||25
1739792360000|2025-02-17 11:39:20|||||||||3
1739792370000|2025-02-17 11:39:30|||||||||11
1739792380000|2025-02-17 11:39:40|||||||||5
1739792390000|2025-02-17 11:39:50|6120.67|6119.97|6120.55|6119.85|6120.67|6119.97|6120.55|6119.85|1
1739792400000|2025-02-17 11:40:00|6120.8|6120.1|6120.92|6120.22|6121.05|6120.35|6120.8|6120.1|20
1739792410000|2025-02-17 11:40:10|6121.05|6120.35|6120.92|6120.22|6121.05|6120.35|6120.92|6120.22|2
1739792420000|2025-02-17 11:40:20|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|1
1739792430000|2025-02-17 11:40:30|||||||||3
1739792440000|2025-02-17 11:40:40|6120.92|6120.22|6120.92|6120.22|6121.05|6120.35|6120.92|6120.22|14
1739792450000|2025-02-17 11:40:50|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|3
1739792460000|2025-02-17 11:41:00|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|1
1739792480000|2025-02-17 11:41:20|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|58
1739792490000|2025-02-17 11:41:30|6121.3|6120.6|6121.55|6120.85|6121.55|6120.85|6121.3|6120.6|29
1739792500000|2025-02-17 11:41:40|6121.3|6120.6|6121.3|6120.6|6121.42|6120.72|6121.3|6120.6|28
1739792520000|2025-02-17 11:42:00|||||||||2
1739792540000|2025-02-17 11:42:20|||||||||35
1739792590000|2025-02-17 11:43:10|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|35
1739792600000|2025-02-17 11:43:20|||||||||1
1739792650000|2025-02-17 11:44:10|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|9
1739792680000|2025-02-17 11:44:40|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|12
1739792690000|2025-02-17 11:44:50|6120.8|6120.1|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|9
1739792730000|2025-02-17 11:45:30|||||||||8
1739792740000|2025-02-17 11:45:40|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.05|6120.35|5
1739792750000|2025-02-17 11:45:50|6121.17|6120.47|6121.05|6120.35|6121.17|6120.47|6121.05|6120.35|1
1739792760000|2025-02-17 11:46:00|6120.92|6120.22|6120.92|6120.22|6121.05|6120.35|6120.92|6120.22|12
1739792770000|2025-02-17 11:46:10|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|0
1739792790000|2025-02-17 11:46:30|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|7
1739792810000|2025-02-17 11:46:50|||||||||2
1739792840000|2025-02-17 11:47:20|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|20
1739792870000|2025-02-17 11:47:50|6120.92|6120.22|6121.05|6120.35|6121.05|6120.35|6120.8|6120.1|23
1739792880000|2025-02-17 11:48:00|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|4
1739792900000|2025-02-17 11:48:20|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|12
1739792910000|2025-02-17 11:48:30|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|22
1739792950000|2025-02-17 11:49:10|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|11
1739792960000|2025-02-17 11:49:20|||||||||26
1739792970000|2025-02-17 11:49:30|6120.3|6119.6|6120.3|6119.6|6120.42|6119.72|6120.3|6119.6|17
1739792980000|2025-02-17 11:49:40|||||||||1
1739793000000|2025-02-17 11:50:00|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|5
1739793010000|2025-02-17 11:50:10|6120.3|6119.6|6120.55|6119.85|6120.55|6119.85|6120.3|6119.6|22
1739793020000|2025-02-17 11:50:20|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|32
1739793040000|2025-02-17 11:50:40|||||||||9
1739793060000|2025-02-17 11:51:00|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|4
1739793080000|2025-02-17 11:51:20|||||||||2
1739793090000|2025-02-17 11:51:30|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|18
1739793110000|2025-02-17 11:51:50|||||||||12
1739793120000|2025-02-17 11:52:00|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|20
1739793130000|2025-02-17 11:52:10|6120.92|6120.22|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|4
1739793170000|2025-02-17 11:52:50|||||||||1
1739793200000|2025-02-17 11:53:20|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|19
1739793250000|2025-02-17 11:54:10|||||||||1
1739793260000|2025-02-17 11:54:20|||||||||1
1739793310000|2025-02-17 11:55:10|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|6120.3|6119.6|16
1739793320000|2025-02-17 11:55:20|||||||||2
1739793350000|2025-02-17 11:55:50|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|6120.55|6119.85|22
1739793380000|2025-02-17 11:56:20|||||||||8
1739793390000|2025-02-17 11:56:30|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|6120.8|6120.1|1
1739793430000|2025-02-17 11:57:10|6120.67|6119.97|6120.55|6119.85|6120.67|6119.97|6120.55|6119.85|10
1739793470000|2025-02-17 11:57:50|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|25
1739793480000|2025-02-17 11:58:00|||||||||17
1739793490000|2025-02-17 11:58:10|6121.05|6120.35|6120.8|6120.1|6121.05|6120.35|6120.8|6120.1|8
1739793540000|2025-02-17 11:59:00|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|14
1739793590000|2025-02-17 11:59:50|6121.17|6120.47|6121.17|6120.47|6121.17|6120.47|6121.17|6120.47|27
1739793600000|2025-02-17 12:00:00|6121.55|6120.85|6121.3|6120.6|6121.55|6120.85|6121.3|6120.6|105
1739793620000|2025-02-17 12:00:20|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.42|6120.72|8
1739793630000|2025-02-17 12:00:30|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|17
1739793650000|2025-02-17 12:00:50|||||||||19
1739793670000|2025-02-17 12:01:10|||||||||2
1739793680000|2025-02-17 12:01:20|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|14
1739793700000|2025-02-17 12:01:40|6121.42|6120.72|6121.3|6120.6|6121.42|6120.72|6121.3|6120.6|21
1739793710000|2025-02-17 12:01:50|||||||||1
1739793730000|2025-02-17 12:02:10|6121.42|6120.72|6121.42|6120.72|6121.42|6120.72|6121.42|6120.72|8
1739793740000|2025-02-17 12:02:20|6121.55|6120.85|6121.42|6120.72|6121.55|6120.85|6121.42|6120.72|2
1739793750000|2025-02-17 12:02:30|6121.55|6120.85|6121.42|6120.72|6121.55|6120.85|6121.42|6120.72|5
1739793760000|2025-02-17 12:02:40|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|1
1739793780000|2025-02-17 12:03:00|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|13
1739793790000|2025-02-17 12:03:10|6121.3|6120.6|6121.05|6120.35|6121.3|6120.6|6121.05|6120.35|13
1739793800000|2025-02-17 12:03:20|||||||||7
1739793810000|2025-02-17 12:03:30|||||||||1
1739793820000|2025-02-17 12:03:40|||||||||2
1739793830000|2025-02-17 12:03:50|6121.17|6120.47|6121.05|6120.35|6121.3|6120.6|6121.05|6120.35|16
1739793860000|2025-02-17 12:04:20|6120.92|6120.22|6121.05|6120.35|6121.05|6120.35|6120.92|6120.22|1
1739793870000|2025-02-17 12:04:30|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|0
1739793880000|2025-02-17 12:04:40|||||||||1
1739793900000|2025-02-17 12:05:00|6121.05|6120.35|6121.3|6120.6|6121.3|6120.6|6121.05|6120.35|31
1739793910000|2025-02-17 12:05:10|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.42|6120.72|35
1739793920000|2025-02-17 12:05:20|||||||||1
1739793930000|2025-02-17 12:05:30|6121.42|6120.72|6121.55|6120.85|6121.55|6120.85|6121.42|6120.72|22
1739793940000|2025-02-17 12:05:40|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6
1739793950000|2025-02-17 12:05:50|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|5
1739793960000|2025-02-17 12:06:00|||||||||5
1739793970000|2025-02-17 12:06:10|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|6121.3|6120.6|2
1739793990000|2025-02-17 12:06:30|||||||||18
1739794010000|2025-02-17 12:06:50|||||||||3
1739794050000|2025-02-17 12:07:30|||||||||7
1739794070000|2025-02-17 12:07:50|||||||||2
1739794080000|2025-02-17 12:08:00|6121.55|6120.85|6121.42|6120.72|6121.55|6120.85|6121.42|6120.72|9
1739794090000|2025-02-17 12:08:10|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|6121.55|6120.85|1
1739794110000|2025-02-17 12:08:30|6121.42|6120.72|6121.55|6120.85|6121.55|6120.85|6121.42|6120.72|5
1739794120000|2025-02-17 12:08:40|6121.42|6120.72|6121.42|6120.72|6121.42|6120.72|6121.42|6120.72|2
1739794130000|2025-02-17 12:08:50|6121.3|6120.6|6121.55|6120.85|6121.55|6120.85|6121.3|6120.6|3
1739794140000|2025-02-17 12:09:00|6121.8|6121.1|6122.05|6121.35|6122.05|6121.35|6121.8|6121.1|35
1739794150000|2025-02-17 12:09:10|6122.3|6121.6|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|51
1739794160000|2025-02-17 12:09:20|6122.17|6121.47|6122.3|6121.6|6122.3|6121.6|6122.17|6121.47|7
1739794170000|2025-02-17 12:09:30|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|18
1739794200000|2025-02-17 12:10:00|||||||||122
1739794220000|2025-02-17 12:10:20|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|33
1739794230000|2025-02-17 12:10:30|6122.42|6121.72|6122.55|6121.85|6122.55|6121.85|6122.42|6121.72|8
1739794250000|2025-02-17 12:10:50|||||||||6
1739794260000|2025-02-17 12:11:00|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|9
1739794270000|2025-02-17 12:11:10|6122.92|6122.22|6123.05|6122.35|6123.05|6122.35|6122.92|6122.22|18
1739794280000|2025-02-17 12:11:20|6122.8|6122.1|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|7
1739794290000|2025-02-17 12:11:30|||||||||25
1739794300000|2025-02-17 12:11:40|6122.92|6122.22|6123.05|6122.35|6123.05|6122.35|6122.92|6122.22|13
1739794310000|2025-02-17 12:11:50|6122.92|6122.22|6122.92|6122.22|6123.05|6122.35|6122.92|6122.22|6
1739794320000|2025-02-17 12:12:00|6122.8|6122.1|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|10
1739794340000|2025-02-17 12:12:20|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|2
1739794350000|2025-02-17 12:12:30|6122.92|6122.22|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|9
1739794360000|2025-02-17 12:12:40|6122.92|6122.22|6122.92|6122.22|6122.92|6122.22|6122.92|6122.22|9
1739794370000|2025-02-17 12:12:50|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|12
1739794380000|2025-02-17 12:13:00|||||||||3
1739794390000|2025-02-17 12:13:10|||||||||5
1739794400000|2025-02-17 12:13:20|||||||||1
1739794410000|2025-02-17 12:13:30|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|15
1739794420000|2025-02-17 12:13:40|6122.8|6122.1|6122.92|6122.22|6123.05|6122.35|6122.8|6122.1|12
1739794430000|2025-02-17 12:13:50|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6122.92|6122.22|2
1739794440000|2025-02-17 12:14:00|||||||||7
1739794450000|2025-02-17 12:14:10|||||||||1
1739794460000|2025-02-17 12:14:20|||||||||1
1739794470000|2025-02-17 12:14:30|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|21
1739794480000|2025-02-17 12:14:40|||||||||6
1739794500000|2025-02-17 12:15:00|||||||||18
1739794510000|2025-02-17 12:15:10|||||||||5
1739794520000|2025-02-17 12:15:20|||||||||1
1739794530000|2025-02-17 12:15:30|||||||||4
1739794540000|2025-02-17 12:15:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|19
1739794550000|2025-02-17 12:15:50|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|10
1739794560000|2025-02-17 12:16:00|||||||||10
1739794580000|2025-02-17 12:16:20|||||||||1
1739794590000|2025-02-17 12:16:30|||||||||8
1739794600000|2025-02-17 12:16:40|||||||||1
1739794620000|2025-02-17 12:17:00|||||||||4
1739794650000|2025-02-17 12:17:30|||||||||17
1739794670000|2025-02-17 12:17:50|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|40
1739794680000|2025-02-17 12:18:00|6123.3|6122.6|6123.42|6122.72|6123.42|6122.72|6123.3|6122.6|31
1739794690000|2025-02-17 12:18:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|0
1739794730000|2025-02-17 12:18:50|||||||||6
1739794740000|2025-02-17 12:19:00|6123.42|6122.72|6123.42|6122.72|6123.42|6122.72|6123.3|6122.6|12
1739794750000|2025-02-17 12:19:10|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|0
1739794760000|2025-02-17 12:19:20|||||||||8
1739794770000|2025-02-17 12:19:30|6123.3|6122.6|6123.42|6122.72|6123.42|6122.72|6123.3|6122.6|12
1739794780000|2025-02-17 12:19:40|6123.55|6122.85|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|5
1739794790000|2025-02-17 12:19:50|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|3
1739794820000|2025-02-17 12:20:20|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|6
1739794850000|2025-02-17 12:20:50|6123.67|6122.97|6123.55|6122.85|6123.67|6122.97|6123.55|6122.85|15
1739794880000|2025-02-17 12:21:20|||||||||17
1739794910000|2025-02-17 12:21:50|||||||||6
1739794920000|2025-02-17 12:22:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|31
1739794940000|2025-02-17 12:22:20|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|11
1739794950000|2025-02-17 12:22:30|6124.05|6123.35|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|16
1739794960000|2025-02-17 12:22:40|6123.92|6123.22|6123.92|6123.22|6124.05|6123.35|6123.8|6123.1|10
1739794970000|2025-02-17 12:22:50|6123.8|6123.1|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|5
1739794980000|2025-02-17 12:23:00|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|59
1739795000000|2025-02-17 12:23:20|||||||||7
1739795010000|2025-02-17 12:23:30|||||||||18
1739795020000|2025-02-17 12:23:40|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|3
1739795030000|2025-02-17 12:23:50|||||||||7
1739795080000|2025-02-17 12:24:40|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|22
1739795090000|2025-02-17 12:24:50|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|0
1739795100000|2025-02-17 12:25:00|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.67|6122.97|8
1739795110000|2025-02-17 12:25:10|||||||||2
1739795120000|2025-02-17 12:25:20|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|9
1739795130000|2025-02-17 12:25:30|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|7
1739795150000|2025-02-17 12:25:50|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|5
1739795160000|2025-02-17 12:26:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|2
1739795220000|2025-02-17 12:27:00|||||||||6
1739795240000|2025-02-17 12:27:20|||||||||6
1739795250000|2025-02-17 12:27:30|||||||||5
1739795260000|2025-02-17 12:27:40|||||||||3
1739795270000|2025-02-17 12:27:50|||||||||2
1739795280000|2025-02-17 12:28:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|14
1739795300000|2025-02-17 12:28:20|6123.8|6123.1|6123.92|6123.22|6123.92|6123.22|6123.8|6123.1|14
1739795310000|2025-02-17 12:28:30|6123.8|6123.1|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|14
1739795330000|2025-02-17 12:28:50|||||||||13
1739795340000|2025-02-17 12:29:00|||||||||2
1739795350000|2025-02-17 12:29:10|||||||||4
1739795360000|2025-02-17 12:29:20|||||||||1
1739795370000|2025-02-17 12:29:30|6123.8|6123.1|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|5
1739795380000|2025-02-17 12:29:40|||||||||1
1739795390000|2025-02-17 12:29:50|6123.92|6123.22|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|7
1739795410000|2025-02-17 12:30:10|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|7
1739795420000|2025-02-17 12:30:20|||||||||2
1739795430000|2025-02-17 12:30:30|||||||||2
1739795450000|2025-02-17 12:30:50|||||||||23
1739795460000|2025-02-17 12:31:00|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|33
1739795470000|2025-02-17 12:31:10|6123.67|6122.97|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|13
1739795480000|2025-02-17 12:31:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6
1739795510000|2025-02-17 12:31:50|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|9
1739795520000|2025-02-17 12:32:00|||||||||2
1739795530000|2025-02-17 12:32:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|17
1739795540000|2025-02-17 12:32:20|6123.17|6122.47|6123.17|6122.47|6123.17|6122.47|6123.17|6122.47|8
1739795550000|2025-02-17 12:32:30|6123.05|6122.35|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|23
1739795560000|2025-02-17 12:32:40|||||||||1
1739795570000|2025-02-17 12:32:50|6123.17|6122.47|6123.3|6122.6|6123.3|6122.6|6123.17|6122.47|2
1739795580000|2025-02-17 12:33:00|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|5
1739795590000|2025-02-17 12:33:10|||||||||5
1739795620000|2025-02-17 12:33:40|||||||||8
1739795640000|2025-02-17 12:34:00|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|14
1739795660000|2025-02-17 12:34:20|||||||||20
1739795680000|2025-02-17 12:34:40|||||||||5
1739795690000|2025-02-17 12:34:50|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|17
1739795710000|2025-02-17 12:35:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|52
1739795730000|2025-02-17 12:35:30|||||||||4
1739795740000|2025-02-17 12:35:40|||||||||6
1739795750000|2025-02-17 12:35:50|||||||||3
1739795760000|2025-02-17 12:36:00|6123.05|6122.35|6123.17|6122.47|6123.3|6122.6|6123.05|6122.35|18
1739795770000|2025-02-17 12:36:10|6123.3|6122.6|6123.05|6122.35|6123.3|6122.6|6123.05|6122.35|2
1739795790000|2025-02-17 12:36:30|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.17|6122.47|5
1739795820000|2025-02-17 12:37:00|||||||||9
1739795830000|2025-02-17 12:37:10|||||||||3
1739795860000|2025-02-17 12:37:40|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|29
1739795870000|2025-02-17 12:37:50|||||||||5
1739795880000|2025-02-17 12:38:00|6124.05|6123.35|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|21
1739795900000|2025-02-17 12:38:20|6124.05|6123.35|6123.92|6123.22|6124.05|6123.35|6123.92|6123.22|25
1739795910000|2025-02-17 12:38:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|2
1739795920000|2025-02-17 12:38:40|||||||||2
1739795930000|2025-02-17 12:38:50|||||||||41
1739795940000|2025-02-17 12:39:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|17
1739795970000|2025-02-17 12:39:30|||||||||38
1739795980000|2025-02-17 12:39:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|16
1739796010000|2025-02-17 12:40:10|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.67|6122.97|34
1739796060000|2025-02-17 12:41:00|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|14
1739796070000|2025-02-17 12:41:10|||||||||10
1739796080000|2025-02-17 12:41:20|||||||||1
1739796100000|2025-02-17 12:41:40|||||||||1
1739796110000|2025-02-17 12:41:50|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|24
1739796140000|2025-02-17 12:42:20|6123.42|6122.72|6123.3|6122.6|6123.42|6122.72|6123.3|6122.6|8
1739796160000|2025-02-17 12:42:40|||||||||9
1739796170000|2025-02-17 12:42:50|6123.17|6122.47|6123.3|6122.6|6123.3|6122.6|6123.17|6122.47|6
1739796240000|2025-02-17 12:44:00|||||||||16
1739796350000|2025-02-17 12:45:50|6123.17|6122.47|6123.05|6122.35|6123.17|6122.47|6123.05|6122.35|23
1739796360000|2025-02-17 12:46:00|||||||||3
1739796370000|2025-02-17 12:46:10|||||||||1
1739796380000|2025-02-17 12:46:20|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|12
1739796400000|2025-02-17 12:46:40|6122.92|6122.22|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|22
1739796420000|2025-02-17 12:47:00|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|9
1739796430000|2025-02-17 12:47:10|6123.05|6122.35|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|11
1739796440000|2025-02-17 12:47:20|6122.92|6122.22|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|26
1739796470000|2025-02-17 12:47:50|||||||||12
1739796490000|2025-02-17 12:48:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|36
1739796500000|2025-02-17 12:48:20|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|74
1739796510000|2025-02-17 12:48:30|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|24
1739796520000|2025-02-17 12:48:40|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|47
1739796530000|2025-02-17 12:48:50|||||||||16
1739796540000|2025-02-17 12:49:00|||||||||44
1739796550000|2025-02-17 12:49:10|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|22
1739796560000|2025-02-17 12:49:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|14
1739796590000|2025-02-17 12:49:50|||||||||4
1739796600000|2025-02-17 12:50:00|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|17
1739796620000|2025-02-17 12:50:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|12
1739796630000|2025-02-17 12:50:30|||||||||10
1739796640000|2025-02-17 12:50:40|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|12
1739796670000|2025-02-17 12:51:10|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|8
1739796700000|2025-02-17 12:51:40|||||||||7
1739796710000|2025-02-17 12:51:50|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|10
1739796720000|2025-02-17 12:52:00|6123.17|6122.47|6123.05|6122.35|6123.17|6122.47|6123.05|6122.35|3
1739796730000|2025-02-17 12:52:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|19
1739796740000|2025-02-17 12:52:20|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|1
1739796750000|2025-02-17 12:52:30|6123.3|6122.6|6123.05|6122.35|6123.3|6122.6|6123.05|6122.35|20
1739796760000|2025-02-17 12:52:40|6123.17|6122.47|6123.05|6122.35|6123.17|6122.47|6123.05|6122.35|11
1739796770000|2025-02-17 12:52:50|||||||||24
1739796780000|2025-02-17 12:53:00|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|3
1739796820000|2025-02-17 12:53:40|||||||||13
1739796830000|2025-02-17 12:53:50|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6
1739796850000|2025-02-17 12:54:10|6122.92|6122.22|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|6
1739796860000|2025-02-17 12:54:20|6122.92|6122.22|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|15
1739796870000|2025-02-17 12:54:30|6122.55|6121.85|6122.8|6122.1|6122.8|6122.1|6122.55|6121.85|8
1739796900000|2025-02-17 12:55:00|||||||||26
1739796910000|2025-02-17 12:55:10|||||||||7
1739796920000|2025-02-17 12:55:20|6122.92|6122.22|6122.92|6122.22|6123.05|6122.35|6122.8|6122.1|12
1739796930000|2025-02-17 12:55:30|6122.8|6122.1|6122.92|6122.22|6122.92|6122.22|6122.8|6122.1|2
1739796940000|2025-02-17 12:55:40|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|0
1739796950000|2025-02-17 12:55:50|||||||||1
1739796960000|2025-02-17 12:56:00|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|34
1739796970000|2025-02-17 12:56:10|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|11
1739796980000|2025-02-17 12:56:20|||||||||6
1739796990000|2025-02-17 12:56:30|6122.8|6122.1|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|17
1739797000000|2025-02-17 12:56:40|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|2
1739797010000|2025-02-17 12:56:50|6122.92|6122.22|6123.05|6122.35|6123.05|6122.35|6122.92|6122.22|9
1739797020000|2025-02-17 12:57:00|6122.8|6122.1|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|24
1739797030000|2025-02-17 12:57:10|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|17
1739797050000|2025-02-17 12:57:30|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|21
1739797060000|2025-02-17 12:57:40|||||||||2
1739797070000|2025-02-17 12:57:50|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|10
1739797090000|2025-02-17 12:58:10|6122.92|6122.22|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|13
1739797100000|2025-02-17 12:58:20|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|11
1739797110000|2025-02-17 12:58:30|||||||||6
1739797120000|2025-02-17 12:58:40|||||||||2
1739797130000|2025-02-17 12:58:50|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|10
1739797140000|2025-02-17 12:59:00|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|18
1739797160000|2025-02-17 12:59:20|||||||||2
1739797180000|2025-02-17 12:59:40|6123.17|6122.47|6123.05|6122.35|6123.17|6122.47|6123.05|6122.35|30
1739797190000|2025-02-17 12:59:50|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.17|6122.47|8
1739797200000|2025-02-17 13:00:00|6123.05|6122.35|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|11
1739797210000|2025-02-17 13:00:10|6123.05|6122.35|6123.05|6122.35|6123.3|6122.6|6123.05|6122.35|18
1739797220000|2025-02-17 13:00:20|6123.3|6122.6|6123.05|6122.35|6123.3|6122.6|6123.05|6122.35|24
1739797230000|2025-02-17 13:00:30|||||||||1
1739797240000|2025-02-17 13:00:40|||||||||8
1739797260000|2025-02-17 13:01:00|6123.17|6122.47|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|11
1739797270000|2025-02-17 13:01:10|6123.05|6122.35|6123.3|6122.6|6123.3|6122.6|6123.05|6122.35|4
1739797300000|2025-02-17 13:01:40|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6
1739797310000|2025-02-17 13:01:50|||||||||1
1739797320000|2025-02-17 13:02:00|6122.8|6122.1|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|25
1739797360000|2025-02-17 13:02:40|6122.92|6122.22|6123.05|6122.35|6123.05|6122.35|6122.92|6122.22|8
1739797380000|2025-02-17 13:03:00|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|13
1739797390000|2025-02-17 13:03:10|6123.05|6122.35|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|6
1739797400000|2025-02-17 13:03:20|6122.92|6122.22|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|16
1739797410000|2025-02-17 13:03:30|||||||||13
1739797420000|2025-02-17 13:03:40|||||||||1
1739797430000|2025-02-17 13:03:50|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|5
1739797440000|2025-02-17 13:04:00|6122.67|6121.97|6122.55|6121.85|6122.67|6121.97|6122.55|6121.85|9
1739797450000|2025-02-17 13:04:10|6122.8|6122.1|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|5
1739797480000|2025-02-17 13:04:40|||||||||16
1739797490000|2025-02-17 13:04:50|||||||||46
1739797500000|2025-02-17 13:05:00|||||||||3
1739797530000|2025-02-17 13:05:30|6123.3|6122.6|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|24
1739797540000|2025-02-17 13:05:40|||||||||9
1739797550000|2025-02-17 13:05:50|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.67|6122.97|13
1739797560000|2025-02-17 13:06:00|||||||||14
1739797570000|2025-02-17 13:06:10|||||||||2
1739797580000|2025-02-17 13:06:20|6124.05|6123.35|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|28
1739797590000|2025-02-17 13:06:30|||||||||1
1739797610000|2025-02-17 13:06:50|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|4
1739797630000|2025-02-17 13:07:10|||||||||4
1739797660000|2025-02-17 13:07:40|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|15
1739797670000|2025-02-17 13:07:50|6124.05|6123.35|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|2
1739797700000|2025-02-17 13:08:20|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|4
1739797730000|2025-02-17 13:08:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|14
1739797770000|2025-02-17 13:09:30|6123.92|6123.22|6123.92|6123.22|6124.05|6123.35|6123.92|6123.22|14
1739797780000|2025-02-17 13:09:40|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6
1739797790000|2025-02-17 13:09:50|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|2
1739797800000|2025-02-17 13:10:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|4
1739797810000|2025-02-17 13:10:10|6123.8|6123.1|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|8
1739797820000|2025-02-17 13:10:20|6123.8|6123.1|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|15
1739797840000|2025-02-17 13:10:40|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|13
1739797850000|2025-02-17 13:10:50|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|12
1739797860000|2025-02-17 13:11:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|5
1739797870000|2025-02-17 13:11:10|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|7
1739797880000|2025-02-17 13:11:20|||||||||2
1739797890000|2025-02-17 13:11:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|10
1739797900000|2025-02-17 13:11:40|||||||||2
1739797910000|2025-02-17 13:11:50|||||||||6
1739797930000|2025-02-17 13:12:10|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|19
1739797940000|2025-02-17 13:12:20|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|15
1739797950000|2025-02-17 13:12:30|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|7
1739797970000|2025-02-17 13:12:50|||||||||5
1739797980000|2025-02-17 13:13:00|6124.17|6123.47|6124.05|6123.35|6124.17|6123.47|6124.05|6123.35|5
1739798000000|2025-02-17 13:13:20|||||||||2
1739798040000|2025-02-17 13:14:00|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|24
1739798070000|2025-02-17 13:14:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|19
1739798120000|2025-02-17 13:15:20|||||||||49
1739798140000|2025-02-17 13:15:40|||||||||6
1739798170000|2025-02-17 13:16:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|16
1739798180000|2025-02-17 13:16:20|||||||||19
1739798190000|2025-02-17 13:16:30|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|42
1739798200000|2025-02-17 13:16:40|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|5
1739798210000|2025-02-17 13:16:50|||||||||2
1739798220000|2025-02-17 13:17:00|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|10
1739798230000|2025-02-17 13:17:10|||||||||4
1739798270000|2025-02-17 13:17:50|||||||||3
1739798310000|2025-02-17 13:18:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|15
1739798340000|2025-02-17 13:19:00|||||||||19
1739798350000|2025-02-17 13:19:10|||||||||6
1739798370000|2025-02-17 13:19:30|||||||||16
1739798380000|2025-02-17 13:19:40|||||||||9
1739798410000|2025-02-17 13:20:10|||||||||18
1739798420000|2025-02-17 13:20:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|7
1739798430000|2025-02-17 13:20:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|20
1739798450000|2025-02-17 13:20:50|||||||||4
1739798460000|2025-02-17 13:21:00|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|8
1739798470000|2025-02-17 13:21:10|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|10
1739798490000|2025-02-17 13:21:30|||||||||1
1739798510000|2025-02-17 13:21:50|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|9
1739798520000|2025-02-17 13:22:00|6123.8|6123.1|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|4
1739798570000|2025-02-17 13:22:50|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|22
1739798580000|2025-02-17 13:23:00|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|41
1739798590000|2025-02-17 13:23:10|||||||||8
1739798600000|2025-02-17 13:23:20|||||||||24
1739798630000|2025-02-17 13:23:50|6124.42|6123.72|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|20
1739798640000|2025-02-17 13:24:00|6124.55|6123.85|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|17
1739798650000|2025-02-17 13:24:10|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|16
1739798660000|2025-02-17 13:24:20|||||||||10
1739798690000|2025-02-17 13:24:50|||||||||3
1739798720000|2025-02-17 13:25:20|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|15
1739798730000|2025-02-17 13:25:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|9
1739798740000|2025-02-17 13:25:40|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6
1739798750000|2025-02-17 13:25:50|||||||||7
1739798780000|2025-02-17 13:26:20|||||||||5
1739798790000|2025-02-17 13:26:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|10
1739798800000|2025-02-17 13:26:40|||||||||33
1739798810000|2025-02-17 13:26:50|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|18
1739798820000|2025-02-17 13:27:00|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|21
1739798830000|2025-02-17 13:27:10|||||||||2
1739798840000|2025-02-17 13:27:20|||||||||6
1739798850000|2025-02-17 13:27:30|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|22
1739798860000|2025-02-17 13:27:40|6124.55|6123.85|6124.8|6124.1|6124.8|6124.1|6124.55|6123.85|71
1739798870000|2025-02-17 13:27:50|||||||||1
1739798880000|2025-02-17 13:28:00|6124.67|6123.97|6124.55|6123.85|6124.67|6123.97|6124.55|6123.85|22
1739798890000|2025-02-17 13:28:10|||||||||7
1739798920000|2025-02-17 13:28:40|||||||||32
1739798930000|2025-02-17 13:28:50|||||||||1
1739798940000|2025-02-17 13:29:00|||||||||3
1739798950000|2025-02-17 13:29:10|6124.3|6123.6|6124.55|6123.85|6124.55|6123.85|6124.3|6123.6|36
1739798960000|2025-02-17 13:29:20|6124.3|6123.6|6124.3|6123.6|6124.42|6123.72|6124.3|6123.6|23
1739798970000|2025-02-17 13:29:30|6124.55|6123.85|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|22
1739798980000|2025-02-17 13:29:40|||||||||9
1739798990000|2025-02-17 13:29:50|||||||||12
1739799000000|2025-02-17 13:30:00|6124.05|6123.35|6124.3|6123.6|6124.55|6123.85|6124.05|6123.35|65
1739799020000|2025-02-17 13:30:20|6124.55|6123.85|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|20
1739799030000|2025-02-17 13:30:30|6124.55|6123.85|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|37
1739799060000|2025-02-17 13:31:00|6124.42|6123.72|6124.42|6123.72|6124.42|6123.72|6124.42|6123.72|49
1739799070000|2025-02-17 13:31:10|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6
1739799080000|2025-02-17 13:31:20|||||||||2
1739799090000|2025-02-17 13:31:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|51
1739799110000|2025-02-17 13:31:50|6123.8|6123.1|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|40
1739799120000|2025-02-17 13:32:00|||||||||5
1739799130000|2025-02-17 13:32:10|||||||||3
1739799140000|2025-02-17 13:32:20|||||||||1
1739799160000|2025-02-17 13:32:40|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|35
1739799170000|2025-02-17 13:32:50|||||||||14
1739799180000|2025-02-17 13:33:00|6123.55|6122.85|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|128
1739799190000|2025-02-17 13:33:10|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|26
1739799200000|2025-02-17 13:33:20|6123.42|6122.72|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|16
1739799220000|2025-02-17 13:33:40|6123.8|6123.1|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|51
1739799250000|2025-02-17 13:34:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|11
1739799320000|2025-02-17 13:35:20|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|18
1739799330000|2025-02-17 13:35:30|6123.67|6122.97|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|3
1739799340000|2025-02-17 13:35:40|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|23
1739799350000|2025-02-17 13:35:50|6123.67|6122.97|6123.55|6122.85|6123.67|6122.97|6123.55|6122.85|5
1739799360000|2025-02-17 13:36:00|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|14
1739799370000|2025-02-17 13:36:10|6123.55|6122.85|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|23
1739799390000|2025-02-17 13:36:30|6123.55|6122.85|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|20
1739799400000|2025-02-17 13:36:40|||||||||3
1739799410000|2025-02-17 13:36:50|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|9
1739799430000|2025-02-17 13:37:10|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|6123.3|6122.6|7
1739799440000|2025-02-17 13:37:20|||||||||15
1739799450000|2025-02-17 13:37:30|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|10
1739799460000|2025-02-17 13:37:40|6123.55|6122.85|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|27
1739799470000|2025-02-17 13:37:50|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|6123.55|6122.85|23
1739799480000|2025-02-17 13:38:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|0
1739799540000|2025-02-17 13:39:00|||||||||11
1739799570000|2025-02-17 13:39:30|||||||||11
1739799580000|2025-02-17 13:39:40|6123.67|6122.97|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|15
1739799630000|2025-02-17 13:40:30|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.3|6122.6|42
1739799650000|2025-02-17 13:40:50|6123.42|6122.72|6123.42|6122.72|6123.55|6122.85|6123.42|6122.72|4
1739799660000|2025-02-17 13:41:00|6123.55|6122.85|6123.3|6122.6|6123.55|6122.85|6123.3|6122.6|20
1739799670000|2025-02-17 13:41:10|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6
1739799680000|2025-02-17 13:41:20|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|14
1739799710000|2025-02-17 13:41:50|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|6123.67|6122.97|9
1739799720000|2025-02-17 13:42:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|37
1739799730000|2025-02-17 13:42:10|||||||||2
1739799740000|2025-02-17 13:42:20|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|14
1739799750000|2025-02-17 13:42:30|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|8
1739799760000|2025-02-17 13:42:40|6123.92|6123.22|6123.8|6123.1|6124.05|6123.35|6123.8|6123.1|17
1739799780000|2025-02-17 13:43:00|6123.92|6123.22|6124.05|6123.35|6124.05|6123.35|6123.92|6123.22|7
1739799800000|2025-02-17 13:43:20|||||||||2
1739799840000|2025-02-17 13:44:00|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|31
1739799850000|2025-02-17 13:44:10|||||||||22
1739799860000|2025-02-17 13:44:20|||||||||2
1739799870000|2025-02-17 13:44:30|6124.42|6123.72|6124.55|6123.85|6124.55|6123.85|6124.42|6123.72|5
1739799880000|2025-02-17 13:44:40|||||||||2
1739799890000|2025-02-17 13:44:50|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|30
1739799900000|2025-02-17 13:45:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|18
1739799910000|2025-02-17 13:45:10|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|31
1739799930000|2025-02-17 13:45:30|6123.92|6123.22|6123.8|6123.1|6123.92|6123.22|6123.8|6123.1|32
1739799940000|2025-02-17 13:45:40|||||||||1
1739799950000|2025-02-17 13:45:50|6123.92|6123.22|6123.92|6123.22|6124.05|6123.35|6123.92|6123.22|7
1739799960000|2025-02-17 13:46:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|5
1739799980000|2025-02-17 13:46:20|||||||||2
1739800010000|2025-02-17 13:46:50|||||||||18
1739800020000|2025-02-17 13:47:00|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|4
1739800030000|2025-02-17 13:47:10|||||||||2
1739800040000|2025-02-17 13:47:20|6124.05|6123.35|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|11
1739800050000|2025-02-17 13:47:30|||||||||2
1739800060000|2025-02-17 13:47:40|||||||||7
1739800120000|2025-02-17 13:48:40|||||||||1
1739800130000|2025-02-17 13:48:50|||||||||1
1739800140000|2025-02-17 13:49:00|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|19
1739800190000|2025-02-17 13:49:50|||||||||2
1739800200000|2025-02-17 13:50:00|||||||||1
1739800230000|2025-02-17 13:50:30|||||||||3
1739800240000|2025-02-17 13:50:40|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|12
1739800250000|2025-02-17 13:50:50|||||||||9
1739800260000|2025-02-17 13:51:00|||||||||1
1739800270000|2025-02-17 13:51:10|||||||||23
1739800320000|2025-02-17 13:52:00|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|63
1739800330000|2025-02-17 13:52:10|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|14
1739800340000|2025-02-17 13:52:20|||||||||2
1739800350000|2025-02-17 13:52:30|6124.67|6123.97|6124.55|6123.85|6124.67|6123.97|6124.55|6123.85|7
1739800360000|2025-02-17 13:52:40|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|7
1739800370000|2025-02-17 13:52:50|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|0
1739800380000|2025-02-17 13:53:00|6124.67|6123.97|6124.55|6123.85|6124.67|6123.97|6124.55|6123.85|1
1739800410000|2025-02-17 13:53:30|||||||||2
1739800420000|2025-02-17 13:53:40|||||||||7
1739800430000|2025-02-17 13:53:50|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|7
1739800470000|2025-02-17 13:54:30|||||||||15
1739800490000|2025-02-17 13:54:50|||||||||8
1739800510000|2025-02-17 13:55:10|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|19
1739800520000|2025-02-17 13:55:20|6124.55|6123.85|6124.8|6124.1|6124.8|6124.1|6124.55|6123.85|4
1739800550000|2025-02-17 13:55:50|||||||||18
1739800590000|2025-02-17 13:56:30|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|6124.67|6123.97|10
1739800600000|2025-02-17 13:56:40|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|0
1739800610000|2025-02-17 13:56:50|||||||||10
1739800620000|2025-02-17 13:57:00|6124.67|6123.97|6124.8|6124.1|6124.8|6124.1|6124.67|6123.97|12
1739800630000|2025-02-17 13:57:10|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|56
1739800640000|2025-02-17 13:57:20|6124.67|6123.97|6124.55|6123.85|6124.67|6123.97|6124.55|6123.85|20
1739800660000|2025-02-17 13:57:40|||||||||8
1739800670000|2025-02-17 13:57:50|6124.67|6123.97|6124.55|6123.85|6124.67|6123.97|6124.55|6123.85|20
1739800680000|2025-02-17 13:58:00|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|5
1739800690000|2025-02-17 13:58:10|||||||||1
1739800760000|2025-02-17 13:59:20|||||||||17
1739800790000|2025-02-17 13:59:50|||||||||3
1739800800000|2025-02-17 14:00:00|6124.55|6123.85|6124.55|6123.85|6124.8|6124.1|6124.55|6123.85|38
1739800810000|2025-02-17 14:00:10|||||||||20
1739800820000|2025-02-17 14:00:20|||||||||1
1739800850000|2025-02-17 14:00:50|||||||||6
1739800860000|2025-02-17 14:01:00|6124.8|6124.1|6124.8|6124.1|6125.05|6124.35|6124.8|6124.1|32
1739800870000|2025-02-17 14:01:10|6124.92|6124.22|6124.8|6124.1|6124.92|6124.22|6124.8|6124.1|2
1739800880000|2025-02-17 14:01:20|6125.05|6124.35|6125.3|6124.6|6125.3|6124.6|6125.05|6124.35|252
1739800890000|2025-02-17 14:01:30|6125.55|6124.85|6125.55|6124.85|6125.55|6124.85|6125.55|6124.85|28
1739800900000|2025-02-17 14:01:40|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|28
1739800910000|2025-02-17 14:01:50|||||||||2
1739800920000|2025-02-17 14:02:00|||||||||30
1739800930000|2025-02-17 14:02:10|6125.42|6124.72|6125.42|6124.72|6125.42|6124.72|6125.42|6124.72|33
1739800940000|2025-02-17 14:02:20|6125.3|6124.6|6125.55|6124.85|6125.55|6124.85|6125.3|6124.6|11
1739800950000|2025-02-17 14:02:30|||||||||10
1739800960000|2025-02-17 14:02:40|||||||||9
1739800970000|2025-02-17 14:02:50|||||||||2
1739801010000|2025-02-17 14:03:30|||||||||8
1739801020000|2025-02-17 14:03:40|6125.8|6125.1|6125.55|6124.85|6125.8|6125.1|6125.55|6124.85|85
1739801030000|2025-02-17 14:03:50|||||||||6
1739801040000|2025-02-17 14:04:00|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|9
1739801050000|2025-02-17 14:04:10|6125.55|6124.85|6125.55|6124.85|6125.55|6124.85|6125.55|6124.85|18
1739801060000|2025-02-17 14:04:20|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|6125.67|6124.97|50
1739801080000|2025-02-17 14:04:40|6125.67|6124.97|6125.55|6124.85|6125.67|6124.97|6125.55|6124.85|18
1739801100000|2025-02-17 14:05:00|||||||||6
1739801110000|2025-02-17 14:05:10|||||||||1
1739801120000|2025-02-17 14:05:20|||||||||6
1739801130000|2025-02-17 14:05:30|||||||||1
1739801140000|2025-02-17 14:05:40|||||||||37
1739801160000|2025-02-17 14:06:00|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|14
1739801180000|2025-02-17 14:06:20|6126.05|6125.35|6126.05|6125.35|6126.05|6125.35|6126.05|6125.35|87
1739801190000|2025-02-17 14:06:30|||||||||19
1739801200000|2025-02-17 14:06:40|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|79
1739801210000|2025-02-17 14:06:50|6126.05|6125.35|6125.8|6125.1|6126.05|6125.35|6125.8|6125.1|64
1739801220000|2025-02-17 14:07:00|||||||||4
1739801230000|2025-02-17 14:07:10|||||||||2
1739801240000|2025-02-17 14:07:20|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|32
1739801250000|2025-02-17 14:07:30|6125.42|6124.72|6125.3|6124.6|6125.42|6124.72|6125.3|6124.6|20
1739801260000|2025-02-17 14:07:40|6125.42|6124.72|6125.3|6124.6|6125.42|6124.72|6125.3|6124.6|4
1739801270000|2025-02-17 14:07:50|||||||||3
1739801280000|2025-02-17 14:08:00|||||||||2
1739801290000|2025-02-17 14:08:10|6125.55|6124.85|6125.55|6124.85|6125.55|6124.85|6125.55|6124.85|12
1739801330000|2025-02-17 14:08:50|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|38
1739801350000|2025-02-17 14:09:10|||||||||46
1739801360000|2025-02-17 14:09:20|6125.67|6124.97|6125.8|6125.1|6125.8|6125.1|6125.55|6124.85|17
1739801370000|2025-02-17 14:09:30|6126.05|6125.35|6126.05|6125.35|6126.05|6125.35|6126.05|6125.35|27
1739801380000|2025-02-17 14:09:40|6125.92|6125.22|6125.8|6125.1|6125.92|6125.22|6125.8|6125.1|8
1739801400000|2025-02-17 14:10:00|6125.92|6125.22|6126.05|6125.35|6126.05|6125.35|6125.8|6125.1|35
1739801410000|2025-02-17 14:10:10|6125.8|6125.1|6125.8|6125.1|6126.05|6125.35|6125.8|6125.1|11
1739801420000|2025-02-17 14:10:20|6125.92|6125.22|6126.05|6125.35|6126.05|6125.35|6125.8|6125.1|21
1739801430000|2025-02-17 14:10:30|6125.92|6125.22|6126.05|6125.35|6126.05|6125.35|6125.92|6125.22|2
1739801440000|2025-02-17 14:10:40|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|10
1739801450000|2025-02-17 14:10:50|||||||||11
1739801460000|2025-02-17 14:11:00|6126.05|6125.35|6126.05|6125.35|6126.05|6125.35|6126.05|6125.35|9
1739801490000|2025-02-17 14:11:30|6125.8|6125.1|6125.92|6125.22|6125.92|6125.22|6125.8|6125.1|69
1739801500000|2025-02-17 14:11:40|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|6125.8|6125.1|11
1739801530000|2025-02-17 14:12:10|6125.55|6124.85|6125.55|6124.85|6125.55|6124.85|6125.55|6124.85|27
1739801540000|2025-02-17 14:12:20|||||||||12
1739801550000|2025-02-17 14:12:30|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|22
1739801560000|2025-02-17 14:12:40|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|30
1739801570000|2025-02-17 14:12:50|6125.17|6124.47|6125.05|6124.35|6125.3|6124.6|6125.05|6124.35|55
1739801580000|2025-02-17 14:13:00|||||||||13
1739801590000|2025-02-17 14:13:10|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|38
1739801600000|2025-02-17 14:13:20|6125.05|6124.35|6124.8|6124.1|6125.05|6124.35|6124.8|6124.1|39
1739801610000|2025-02-17 14:13:30|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|20
1739801620000|2025-02-17 14:13:40|||||||||20
1739801630000|2025-02-17 14:13:50|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|15
1739801640000|2025-02-17 14:14:00|6125.17|6124.47|6125.05|6124.35|6125.17|6124.47|6125.05|6124.35|29
1739801650000|2025-02-17 14:14:10|6124.8|6124.1|6125.05|6124.35|6125.05|6124.35|6124.8|6124.1|36
1739801660000|2025-02-17 14:14:20|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|19
1739801670000|2025-02-17 14:14:30|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|40
1739801680000|2025-02-17 14:14:40|||||||||9
1739801690000|2025-02-17 14:14:50|6124.92|6124.22|6124.8|6124.1|6124.92|6124.22|6124.8|6124.1|20
1739801700000|2025-02-17 14:15:00|||||||||16
1739801710000|2025-02-17 14:15:10|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|13
1739801720000|2025-02-17 14:15:20|6124.8|6124.1|6124.55|6123.85|6124.8|6124.1|6124.55|6123.85|18
1739801730000|2025-02-17 14:15:30|6124.8|6124.1|6124.55|6123.85|6124.8|6124.1|6124.55|6123.85|15
1739801740000|2025-02-17 14:15:40|6124.8|6124.1|6124.8|6124.1|6124.8|6124.1|6124.67|6123.97|85
1739801750000|2025-02-17 14:15:50|6124.92|6124.22|6124.55|6123.85|6124.92|6124.22|6124.55|6123.85|39
1739801770000|2025-02-17 14:16:10|6124.67|6123.97|6125.05|6124.35|6125.05|6124.35|6124.55|6123.85|49
1739801780000|2025-02-17 14:16:20|6124.92|6124.22|6125.05|6124.35|6125.05|6124.35|6124.8|6124.1|20
1739801790000|2025-02-17 14:16:30|||||||||9
1739801800000|2025-02-17 14:16:40|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|14
1739801820000|2025-02-17 14:17:00|6125.55|6124.85|6125.3|6124.6|6125.55|6124.85|6125.3|6124.6|27
1739801830000|2025-02-17 14:17:10|||||||||6
1739801840000|2025-02-17 14:17:20|||||||||2
1739801850000|2025-02-17 14:17:30|||||||||139
1739801860000|2025-02-17 14:17:40|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|6125.05|6124.35|2
1739801880000|2025-02-17 14:18:00|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|6125.3|6124.6|8
1739801890000|2025-02-17 14:18:10|6125.05|6124.35|6124.8|6124.1|6125.05|6124.35|6124.8|6124.1|21
1739801900000|2025-02-17 14:18:20|6124.92|6124.22|6124.8|6124.1|6124.92|6124.22|6124.8|6124.1|25
1739801920000|2025-02-17 14:18:40|6124.67|6123.97|6124.55|6123.85|6124.67|6123.97|6124.55|6123.85|19
1739801930000|2025-02-17 14:18:50|||||||||2
1739801940000|2025-02-17 14:19:00|6124.3|6123.6|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|43
1739801950000|2025-02-17 14:19:10|||||||||3
1739801960000|2025-02-17 14:19:20|6124.17|6123.47|6124.3|6123.6|6124.3|6123.6|6124.17|6123.47|68
1739801980000|2025-02-17 14:19:40|6124.55|6123.85|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|117
1739801990000|2025-02-17 14:19:50|6124.42|6123.72|6124.3|6123.6|6124.55|6123.85|6124.3|6123.6|17
1739802000000|2025-02-17 14:20:00|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.42|6123.72|25
1739802020000|2025-02-17 14:20:20|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|18
1739802030000|2025-02-17 14:20:30|||||||||1
1739802040000|2025-02-17 14:20:40|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|42
1739802050000|2025-02-17 14:20:50|6124.3|6123.6|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|73
1739802060000|2025-02-17 14:21:00|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|6123.8|6123.1|60
1739802070000|2025-02-17 14:21:10|||||||||17
1739802080000|2025-02-17 14:21:20|||||||||11
1739802100000|2025-02-17 14:21:40|||||||||58
1739802110000|2025-02-17 14:21:50|||||||||41
1739802130000|2025-02-17 14:22:10|||||||||14
1739802140000|2025-02-17 14:22:20|||||||||35
1739802150000|2025-02-17 14:22:30|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|12
1739802170000|2025-02-17 14:22:50|6123.92|6123.22|6123.92|6123.22|6123.92|6123.22|6123.8|6123.1|24
1739802180000|2025-02-17 14:23:00|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|6124.05|6123.35|0
1739802190000|2025-02-17 14:23:10|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|20
1739802200000|2025-02-17 14:23:20|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|6124.55|6123.85|14
1739802220000|2025-02-17 14:23:40|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|6124.3|6123.6|14
1739802230000|2025-02-17 14:23:50|6124.05|6123.35|6124.3|6123.6|6124.3|6123.6|6124.05|6123.35|21
1739802240000|2025-02-17 14:24:00|6124.05|6123.35|6124.05|6123.35|6124.3|6123.6|6124.05|6123.35|31
1739802250000|2025-02-17 14:24:10|6123.8|6123.1|6124.05|6123.35|6124.05|6123.35|6123.8|6123.1|32
1739802260000|2025-02-17 14:24:20|6123.8|6123.1|6123.55|6122.85|6123.8|6123.1|6123.55|6122.85|38
1739802270000|2025-02-17 14:24:30|||||||||15
1739802280000|2025-02-17 14:24:40|6123.3|6122.6|6123.05|6122.35|6123.3|6122.6|6123.05|6122.35|86
1739802290000|2025-02-17 14:24:50|||||||||58
1739802300000|2025-02-17 14:25:00|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|50
1739802310000|2025-02-17 14:25:10|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.55|6121.85|37
1739802320000|2025-02-17 14:25:20|||||||||15
1739802330000|2025-02-17 14:25:30|6123.05|6122.35|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|61
1739802340000|2025-02-17 14:25:40|||||||||22
1739802350000|2025-02-17 14:25:50|6123.3|6122.6|6123.05|6122.35|6123.3|6122.6|6122.8|6122.1|45
1739802360000|2025-02-17 14:26:00|6122.92|6122.22|6123.05|6122.35|6123.05|6122.35|6122.8|6122.1|20
1739802370000|2025-02-17 14:26:10|6122.8|6122.1|6122.92|6122.22|6122.92|6122.22|6122.8|6122.1|37
1739802380000|2025-02-17 14:26:20|6123.05|6122.35|6122.8|6122.1|6123.05|6122.35|6122.8|6122.1|32
1739802390000|2025-02-17 14:26:30|||||||||51
1739802400000|2025-02-17 14:26:40|6122.92|6122.22|6122.8|6122.1|6122.92|6122.22|6122.8|6122.1|10
1739802420000|2025-02-17 14:27:00|6122.55|6121.85|6122.55|6121.85|6122.8|6122.1|6122.55|6121.85|57
1739802430000|2025-02-17 14:27:10|6122.3|6121.6|6122.3|6121.6|6122.55|6121.85|6122.05|6121.35|170
1739802440000|2025-02-17 14:27:20|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|12
1739802450000|2025-02-17 14:27:30|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|6122.8|6122.1|28
1739802460000|2025-02-17 14:27:40|6122.67|6121.97|6122.42|6121.72|6122.8|6122.1|6122.42|6121.72|35
1739802470000|2025-02-17 14:27:50|6122.55|6121.85|6122.3|6121.6|6122.55|6121.85|6122.17|6121.47|42
1739802480000|2025-02-17 14:28:00|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|6122.55|6121.85|7
1739802490000|2025-02-17 14:28:10|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.55|6121.85|24
1739802510000|2025-02-17 14:28:30|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.67|6121.97|9
1739802520000|2025-02-17 14:28:40|6122.67|6121.97|6122.55|6121.85|6122.8|6122.1|6122.55|6121.85|50
1739802530000|2025-02-17 14:28:50|||||||||27
1739802540000|2025-02-17 14:29:00|6122.67|6121.97|6122.55|6121.85|6122.8|6122.1|6122.55|6121.85|42
1739802550000|2025-02-17 14:29:10|6122.67|6121.97|6122.8|6122.1|6122.8|6122.1|6122.55|6121.85|24
1739802580000|2025-02-17 14:29:40|6122.55|6121.85|6122.67|6121.97|6122.67|6121.97|6122.55|6121.85|91
1739802590000|2025-02-17 14:29:50|6122.55|6121.85|6122.8|6122.1|6122.8|6122.1|6122.55|6121.85|28
1739802600000|2025-02-17 14:30:00|6122.7|6122.2|6121.7|6121.2|6122.7|6122.2|6121.7|6121.2|329
1739802610000|2025-02-17 14:30:10|6121.45|6120.95|6121.2|6120.7|6121.45|6120.95|6121.2|6120.7|173
1739802620000|2025-02-17 14:30:20|6121.45|6120.95|6121.45|6120.95|6121.45|6120.95|6121.45|6120.95|70
1739802630000|2025-02-17 14:30:30|6121.7|6121.2|6121.45|6120.95|6121.7|6121.2|6121.45|6120.95|62
1739802640000|2025-02-17 14:30:40|6121.2|6120.7|6121.2|6120.7|6121.2|6120.7|6121.2|6120.7|26
1739802650000|2025-02-17 14:30:50|6120.95|6120.45|6120.95|6120.45|6120.95|6120.45|6120.95|6120.45|44
1739802660000|2025-02-17 14:31:00|6120.7|6120.2|6120.7|6120.2|6120.7|6120.2|6120.2|6119.7|215
1739802670000|2025-02-17 14:31:10|6120.82|6120.32|6120.7|6120.2|6120.82|6120.32|6120.57|6120.07|90
1739802680000|2025-02-17 14:31:20|6120.45|6119.95|6119.95|6119.45|6120.7|6120.2|6119.95|6119.45|128
1739802690000|2025-02-17 14:31:30|6119.82|6119.32|6119.7|6119.2|6119.95|6119.45|6119.7|6119.2|94
1739802700000|2025-02-17 14:31:40|6119.45|6118.95|6119.7|6119.2|6119.7|6119.2|6119.45|6118.95|50
1739802710000|2025-02-17 14:31:50|6119.95|6119.45|6120.45|6119.95|6120.45|6119.95|6119.95|6119.45|114
1739802720000|2025-02-17 14:32:00|6120.32|6119.82|6120.7|6120.2|6120.95|6120.45|6120.2|6119.7|78
1739802730000|2025-02-17 14:32:10|6120.95|6120.45|6120.45|6119.95|6120.95|6120.45|6120.45|6119.95|95
1739802740000|2025-02-17 14:32:20|6120.32|6119.82|6119.95|6119.45|6120.45|6119.95|6119.95|6119.45|119
1739802750000|2025-02-17 14:32:30|6119.7|6119.2|6119.82|6119.32|6119.95|6119.45|6119.7|6119.2|135
1739802760000|2025-02-17 14:32:40|6119.7|6119.2|6119.7|6119.2|6119.95|6119.45|6119.7|6119.2|80
1739802770000|2025-02-17 14:32:50|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|49
1739802780000|2025-02-17 14:33:00|6119.2|6118.7|6119.95|6119.45|6119.95|6119.45|6119.2|6118.7|202
1739802790000|2025-02-17 14:33:10|6119.7|6119.2|6120.2|6119.7|6120.45|6119.95|6119.7|6119.2|181
1739802800000|2025-02-17 14:33:20|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.7|6119.2|30
1739802810000|2025-02-17 14:33:30|6119.7|6119.2|6119.7|6119.2|6119.82|6119.32|6119.7|6119.2|24
1739802820000|2025-02-17 14:33:40|6119.82|6119.32|6119.45|6118.95|6119.82|6119.32|6119.45|6118.95|23
1739802830000|2025-02-17 14:33:50|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.45|6118.95|47
1739802840000|2025-02-17 14:34:00|6119.45|6118.95|6119.7|6119.2|6119.95|6119.45|6119.45|6118.95|44
1739802850000|2025-02-17 14:34:10|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|16
1739802860000|2025-02-17 14:34:20|||||||||23
1739802870000|2025-02-17 14:34:30|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.45|6118.95|61
1739802880000|2025-02-17 14:34:40|6119.45|6118.95|6119.2|6118.7|6119.7|6119.2|6118.95|6118.45|175
1739802890000|2025-02-17 14:34:50|6118.95|6118.45|6118.95|6118.45|6119.2|6118.7|6118.7|6118.2|158
1739802900000|2025-02-17 14:35:00|6118.7|6118.2|6117.95|6117.45|6118.7|6118.2|6117.45|6116.95|437
1739802910000|2025-02-17 14:35:10|6118.2|6117.7|6117.95|6117.45|6118.7|6118.2|6117.95|6117.45|121
1739802920000|2025-02-17 14:35:20|6117.82|6117.32|6117.95|6117.45|6117.95|6117.45|6117.7|6117.2|84
1739802930000|2025-02-17 14:35:30|6117.7|6117.2|6117.7|6117.2|6118.2|6117.7|6117.7|6117.2|96
1739802940000|2025-02-17 14:35:40|6117.95|6117.45|6117.2|6116.7|6117.95|6117.45|6117.2|6116.7|223
1739802950000|2025-02-17 14:35:50|6117.32|6116.82|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|124
1739802960000|2025-02-17 14:36:00|6117.32|6116.82|6116.7|6116.2|6117.32|6116.82|6116.7|6116.2|246
1739802970000|2025-02-17 14:36:10|6116.95|6116.45|6116.7|6116.2|6116.95|6116.45|6116.7|6116.2|91
1739802980000|2025-02-17 14:36:20|6116.82|6116.32|6116.7|6116.2|6116.95|6116.45|6116.45|6115.95|155
1739802990000|2025-02-17 14:36:30|6116.45|6115.95|6116.7|6116.2|6116.7|6116.2|6116.45|6115.95|38
1739803000000|2025-02-17 14:36:40|6116.95|6116.45|6116.95|6116.45|6117.2|6116.7|6116.7|6116.2|130
1739803010000|2025-02-17 14:36:50|6116.82|6116.32|6116.7|6116.2|6116.82|6116.32|6116.57|6116.07|40
1739803020000|2025-02-17 14:37:00|6116.45|6115.95|6116.45|6115.95|6116.7|6116.2|6116.45|6115.95|56
1739803030000|2025-02-17 14:37:10|6116.2|6115.7|6116.45|6115.95|6116.7|6116.2|6116.2|6115.7|74
1739803040000|2025-02-17 14:37:20|6116.7|6116.2|6116.45|6115.95|6116.7|6116.2|6116.45|6115.95|108
1739803050000|2025-02-17 14:37:30|6116.2|6115.7|6115.95|6115.45|6116.45|6115.95|6115.7|6115.2|194
1739803060000|2025-02-17 14:37:40|6116.2|6115.7|6115.95|6115.45|6116.2|6115.7|6115.95|6115.45|59
1739803070000|2025-02-17 14:37:50|6116.2|6115.7|6115.95|6115.45|6116.45|6115.95|6115.95|6115.45|69
1739803080000|2025-02-17 14:38:00|6115.7|6115.2|6115.7|6115.2|6115.7|6115.2|6115.7|6115.2|124
1739803090000|2025-02-17 14:38:10|6115.95|6115.45|6116.2|6115.7|6116.45|6115.95|6115.7|6115.2|55
1739803100000|2025-02-17 14:38:20|6116.32|6115.82|6116.45|6115.95|6116.7|6116.2|6116.2|6115.7|93
1739803110000|2025-02-17 14:38:30|6116.2|6115.7|6116.45|6115.95|6116.45|6115.95|6116.2|6115.7|39
1739803120000|2025-02-17 14:38:40|||||||||20
1739803130000|2025-02-17 14:38:50|6116.2|6115.7|6115.45|6114.95|6116.2|6115.7|6115.2|6114.7|229
1739803140000|2025-02-17 14:39:00|6115.7|6115.2|6115.7|6115.2|6115.7|6115.2|6115.45|6114.95|84
1739803150000|2025-02-17 14:39:10|6115.82|6115.32|6115.7|6115.2|6116.2|6115.7|6115.7|6115.2|67
1739803160000|2025-02-17 14:39:20|6115.45|6114.95|6115.95|6115.45|6115.95|6115.45|6115.45|6114.95|30
1739803170000|2025-02-17 14:39:30|6116.07|6115.57|6116.2|6115.7|6116.45|6115.95|6116.07|6115.57|106
1739803180000|2025-02-17 14:39:40|6115.95|6115.45|6116.2|6115.7|6116.2|6115.7|6115.95|6115.45|93
1739803190000|2025-02-17 14:39:50|6116.07|6115.57|6116.2|6115.7|6116.2|6115.7|6116.07|6115.57|34
1739803200000|2025-02-17 14:40:00|6116.45|6115.95|6116.45|6115.95|6116.7|6116.2|6116.07|6115.57|95
1739803210000|2025-02-17 14:40:10|6116.57|6116.07|6116.45|6115.95|6116.57|6116.07|6116.45|6115.95|40
1739803220000|2025-02-17 14:40:20|6116.2|6115.7|6116.2|6115.7|6116.45|6115.95|6116.2|6115.7|56
1739803230000|2025-02-17 14:40:30|6116.32|6115.82|6116.45|6115.95|6116.45|6115.95|6116.2|6115.7|51
1739803240000|2025-02-17 14:40:40|6116.2|6115.7|6116.45|6115.95|6116.45|6115.95|6116.2|6115.7|70
1739803250000|2025-02-17 14:40:50|6116.2|6115.7|6116.2|6115.7|6116.2|6115.7|6116.07|6115.57|29
1739803260000|2025-02-17 14:41:00|6116.07|6115.57|6116.07|6115.57|6116.2|6115.7|6115.95|6115.45|80
1739803270000|2025-02-17 14:41:10|6116.45|6115.95|6116.2|6115.7|6116.45|6115.95|6116.2|6115.7|100
1739803280000|2025-02-17 14:41:20|6116.45|6115.95|6116.7|6116.2|6116.95|6116.45|6116.45|6115.95|90
1739803290000|2025-02-17 14:41:30|6116.82|6116.32|6116.7|6116.2|6117.2|6116.7|6116.7|6116.2|78
1739803300000|2025-02-17 14:41:40|6116.82|6116.32|6116.7|6116.2|6116.82|6116.32|6116.7|6116.2|67
1739803310000|2025-02-17 14:41:50|6116.45|6115.95|6116.95|6116.45|6116.95|6116.45|6116.45|6115.95|30
1739803320000|2025-02-17 14:42:00|6117.2|6116.7|6116.95|6116.45|6117.2|6116.7|6116.95|6116.45|29
1739803330000|2025-02-17 14:42:10|6116.7|6116.2|6116.7|6116.2|6116.95|6116.45|6116.7|6116.2|39
1739803340000|2025-02-17 14:42:20|6116.82|6116.32|6116.07|6115.57|6116.82|6116.32|6115.95|6115.45|109
1739803350000|2025-02-17 14:42:30|6116.2|6115.7|6116.2|6115.7|6116.2|6115.7|6115.95|6115.45|33
1739803360000|2025-02-17 14:42:40|6115.95|6115.45|6115.95|6115.45|6115.95|6115.45|6115.95|6115.45|10
1739803370000|2025-02-17 14:42:50|6115.7|6115.2|6115.2|6114.7|6115.7|6115.2|6115.2|6114.7|195
1739803380000|2025-02-17 14:43:00|6115.45|6114.95|6115.7|6115.2|6115.7|6115.2|6115.2|6114.7|128
1739803390000|2025-02-17 14:43:10|6115.82|6115.32|6115.45|6114.95|6115.95|6115.45|6115.45|6114.95|131
1739803400000|2025-02-17 14:43:20|6115.2|6114.7|6115.45|6114.95|6115.7|6115.2|6115.2|6114.7|37
1739803410000|2025-02-17 14:43:30|6115.7|6115.2|6115.95|6115.45|6115.95|6115.45|6115.45|6114.95|65
1739803420000|2025-02-17 14:43:40|6116.2|6115.7|6116.2|6115.7|6116.2|6115.7|6116.2|6115.7|49
1739803430000|2025-02-17 14:43:50|6115.95|6115.45|6115.7|6115.2|6115.95|6115.45|6115.7|6115.2|33
1739803440000|2025-02-17 14:44:00|6115.95|6115.45|6115.95|6115.45|6116.2|6115.7|6115.95|6115.45|37
1739803450000|2025-02-17 14:44:10|6116.2|6115.7|6116.2|6115.7|6116.2|6115.7|6115.95|6115.45|20
1739803460000|2025-02-17 14:44:20|6116.45|6115.95|6116.2|6115.7|6116.45|6115.95|6115.95|6115.45|38
1739803470000|2025-02-17 14:44:30|6116.45|6115.95|6116.45|6115.95|6116.45|6115.95|6116.45|6115.95|7
1739803480000|2025-02-17 14:44:40|6116.7|6116.2|6116.7|6116.2|6116.7|6116.2|6116.45|6115.95|24
1739803490000|2025-02-17 14:44:50|6116.45|6115.95|6116.45|6115.95|6116.45|6115.95|6116.45|6115.95|36
1739803500000|2025-02-17 14:45:00|6116.7|6116.2|6116.95|6116.45|6116.95|6116.45|6116.7|6116.2|18
1739803510000|2025-02-17 14:45:10|6116.7|6116.2|6117.2|6116.7|6117.2|6116.7|6116.7|6116.2|76
1739803520000|2025-02-17 14:45:20|6116.95|6116.45|6116.82|6116.32|6117.2|6116.7|6116.7|6116.2|72
1739803530000|2025-02-17 14:45:30|6116.7|6116.2|6116.95|6116.45|6116.95|6116.45|6116.7|6116.2|38
1739803540000|2025-02-17 14:45:40|6116.7|6116.2|6116.95|6116.45|6116.95|6116.45|6116.7|6116.2|39
1739803550000|2025-02-17 14:45:50|6116.7|6116.2|6116.7|6116.2|6116.95|6116.45|6116.7|6116.2|50
1739803560000|2025-02-17 14:46:00|6116.95|6116.45|6117.45|6116.95|6117.45|6116.95|6116.7|6116.2|78
1739803570000|2025-02-17 14:46:10|6117.2|6116.7|6117.7|6117.2|6117.7|6117.2|6117.2|6116.7|147
1739803580000|2025-02-17 14:46:20|6117.45|6116.95|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|63
1739803590000|2025-02-17 14:46:30|6117.45|6116.95|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|148
1739803600000|2025-02-17 14:46:40|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|78
1739803610000|2025-02-17 14:46:50|6117.2|6116.7|6117.2|6116.7|6117.2|6116.7|6116.95|6116.45|72
1739803620000|2025-02-17 14:47:00|6117.07|6116.57|6117.7|6117.2|6117.7|6117.2|6116.95|6116.45|51
1739803630000|2025-02-17 14:47:10|6117.45|6116.95|6117.45|6116.95|6117.57|6117.07|6117.45|6116.95|16
1739803640000|2025-02-17 14:47:20|6117.7|6117.2|6117.45|6116.95|6117.7|6117.2|6117.45|6116.95|27
1739803650000|2025-02-17 14:47:30|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|27
1739803660000|2025-02-17 14:47:40|6117.45|6116.95|6117.45|6116.95|6117.57|6117.07|6117.45|6116.95|30
1739803670000|2025-02-17 14:47:50|6117.57|6117.07|6116.7|6116.2|6117.57|6117.07|6116.7|6116.2|79
1739803680000|2025-02-17 14:48:00|6116.45|6115.95|6116.7|6116.2|6116.7|6116.2|6115.95|6115.45|196
1739803690000|2025-02-17 14:48:10|6116.95|6116.45|6117.2|6116.7|6117.2|6116.7|6116.95|6116.45|44
1739803700000|2025-02-17 14:48:20|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|70
1739803710000|2025-02-17 14:48:30|||||||||10
1739803720000|2025-02-17 14:48:40|||||||||2
1739803730000|2025-02-17 14:48:50|6117.2|6116.7|6116.95|6116.45|6117.2|6116.7|6116.95|6116.45|78
1739803740000|2025-02-17 14:49:00|||||||||22
1739803750000|2025-02-17 14:49:10|6116.7|6116.2|6116.7|6116.2|6116.95|6116.45|6116.7|6116.2|32
1739803760000|2025-02-17 14:49:20|6116.45|6115.95|6116.45|6115.95|6116.45|6115.95|6116.45|6115.95|15
1739803770000|2025-02-17 14:49:30|6116.57|6116.07|6116.45|6115.95|6116.57|6116.07|6116.45|6115.95|26
1739803780000|2025-02-17 14:49:40|6116.57|6116.07|6116.7|6116.2|6116.7|6116.2|6116.57|6116.07|18
1739803790000|2025-02-17 14:49:50|6116.57|6116.07|6116.7|6116.2|6116.95|6116.45|6116.57|6116.07|46
1739803800000|2025-02-17 14:50:00|6116.45|6115.95|6117.2|6116.7|6117.2|6116.7|6116.45|6115.95|78
1739803810000|2025-02-17 14:50:10|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|19
1739803820000|2025-02-17 14:50:20|6117.07|6116.57|6116.95|6116.45|6117.2|6116.7|6116.95|6116.45|16
1739803830000|2025-02-17 14:50:30|6117.07|6116.57|6117.2|6116.7|6117.2|6116.7|6117.07|6116.57|34
1739803840000|2025-02-17 14:50:40|6117.07|6116.57|6117.2|6116.7|6117.2|6116.7|6117.07|6116.57|5
1739803850000|2025-02-17 14:50:50|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|33
1739803860000|2025-02-17 14:51:00|6117.2|6116.7|6117.2|6116.7|6117.45|6116.95|6117.2|6116.7|44
1739803870000|2025-02-17 14:51:10|||||||||17
1739803880000|2025-02-17 14:51:20|||||||||2
1739803890000|2025-02-17 14:51:30|6117.45|6116.95|6117.2|6116.7|6117.45|6116.95|6117.2|6116.7|56
1739803900000|2025-02-17 14:51:40|||||||||4
1739803910000|2025-02-17 14:51:50|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|14
1739803920000|2025-02-17 14:52:00|6116.7|6116.2|6116.95|6116.45|6116.95|6116.45|6116.7|6116.2|50
1739803930000|2025-02-17 14:52:10|6117.2|6116.7|6117.2|6116.7|6117.2|6116.7|6117.2|6116.7|18
1739803940000|2025-02-17 14:52:20|6116.95|6116.45|6117.2|6116.7|6117.2|6116.7|6116.95|6116.45|42
1739803950000|2025-02-17 14:52:30|6117.45|6116.95|6117.32|6116.82|6117.45|6116.95|6117.2|6116.7|47
1739803960000|2025-02-17 14:52:40|6117.2|6116.7|6117.07|6116.57|6117.32|6116.82|6116.95|6116.45|49
1739803970000|2025-02-17 14:52:50|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|7
1739803980000|2025-02-17 14:53:00|6117.2|6116.7|6116.95|6116.45|6117.2|6116.7|6116.95|6116.45|20
1739803990000|2025-02-17 14:53:10|6117.2|6116.7|6117.2|6116.7|6117.2|6116.7|6116.95|6116.45|14
1739804000000|2025-02-17 14:53:20|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|9
1739804010000|2025-02-17 14:53:30|6117.7|6117.2|6117.45|6116.95|6117.7|6117.2|6117.45|6116.95|31
1739804030000|2025-02-17 14:53:50|6117.2|6116.7|6117.2|6116.7|6117.45|6116.95|6117.2|6116.7|59
1739804040000|2025-02-17 14:54:00|6116.95|6116.45|6116.95|6116.45|6117.07|6116.57|6116.7|6116.2|19
1739804060000|2025-02-17 14:54:20|6117.07|6116.57|6117.2|6116.7|6117.2|6116.7|6117.07|6116.57|10
1739804070000|2025-02-17 14:54:30|6117.07|6116.57|6117.2|6116.7|6117.2|6116.7|6116.95|6116.45|13
1739804080000|2025-02-17 14:54:40|6117.07|6116.57|6117.07|6116.57|6117.2|6116.7|6116.95|6116.45|24
1739804090000|2025-02-17 14:54:50|6116.95|6116.45|6116.95|6116.45|6117.07|6116.57|6116.95|6116.45|25
1739804100000|2025-02-17 14:55:00|6117.2|6116.7|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|28
1739804110000|2025-02-17 14:55:10|6117.7|6117.2|6117.2|6116.7|6117.7|6117.2|6117.2|6116.7|50
1739804120000|2025-02-17 14:55:20|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|6116.7|6116.2|38
1739804130000|2025-02-17 14:55:30|6117.2|6116.7|6117.2|6116.7|6117.2|6116.7|6117.2|6116.7|12
1739804140000|2025-02-17 14:55:40|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|35
1739804150000|2025-02-17 14:55:50|6117.2|6116.7|6117.2|6116.7|6117.45|6116.95|6117.2|6116.7|42
1739804160000|2025-02-17 14:56:00|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.32|6116.82|16
1739804170000|2025-02-17 14:56:10|6117.2|6116.7|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|44
1739804180000|2025-02-17 14:56:20|6117.2|6116.7|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|6
1739804200000|2025-02-17 14:56:40|6117.2|6116.7|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|22
1739804210000|2025-02-17 14:56:50|||||||||11
1739804220000|2025-02-17 14:57:00|6117.57|6117.07|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|24
1739804230000|2025-02-17 14:57:10|||||||||9
1739804240000|2025-02-17 14:57:20|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|6117.7|6117.2|51
1739804250000|2025-02-17 14:57:30|6117.7|6117.2|6117.45|6116.95|6117.7|6117.2|6117.45|6116.95|31
1739804260000|2025-02-17 14:57:40|6117.7|6117.2|6117.95|6117.45|6117.95|6117.45|6117.7|6117.2|110
1739804270000|2025-02-17 14:57:50|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|15
1739804280000|2025-02-17 14:58:00|6117.45|6116.95|6117.45|6116.95|6117.7|6117.2|6117.2|6116.7|84
1739804290000|2025-02-17 14:58:10|6117.7|6117.2|6117.2|6116.7|6117.7|6117.2|6117.2|6116.7|37
1739804300000|2025-02-17 14:58:20|6117.45|6116.95|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|12
1739804320000|2025-02-17 14:58:40|||||||||48
1739804330000|2025-02-17 14:58:50|||||||||8
1739804340000|2025-02-17 14:59:00|6117.45|6116.95|6117.2|6116.7|6117.45|6116.95|6117.2|6116.7|31
1739804350000|2025-02-17 14:59:10|6117.32|6116.82|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|5
1739804360000|2025-02-17 14:59:20|||||||||1
1739804370000|2025-02-17 14:59:30|||||||||4
1739804380000|2025-02-17 14:59:40|||||||||10
1739804390000|2025-02-17 14:59:50|||||||||7
1739804400000|2025-02-17 15:00:00|6117.7|6117.2|6117.2|6116.7|6117.7|6117.2|6117.2|6116.7|136
1739804410000|2025-02-17 15:00:10|6116.95|6116.45|6116.95|6116.45|6117.2|6116.7|6116.95|6116.45|77
1739804420000|2025-02-17 15:00:20|6117.07|6116.57|6116.95|6116.45|6117.07|6116.57|6116.95|6116.45|19
1739804430000|2025-02-17 15:00:30|6117.07|6116.57|6117.2|6116.7|6117.2|6116.7|6116.95|6116.45|10
1739804440000|2025-02-17 15:00:40|6116.95|6116.45|6116.95|6116.45|6117.07|6116.57|6116.95|6116.45|24
1739804450000|2025-02-17 15:00:50|6116.82|6116.32|6116.95|6116.45|6116.95|6116.45|6116.82|6116.32|22
1739804460000|2025-02-17 15:01:00|6116.7|6116.2|6117.2|6116.7|6117.2|6116.7|6116.7|6116.2|56
1739804470000|2025-02-17 15:01:10|6117.07|6116.57|6117.32|6116.82|6117.45|6116.95|6117.07|6116.57|33
1739804480000|2025-02-17 15:01:20|6117.2|6116.7|6117.2|6116.7|6117.2|6116.7|6117.2|6116.7|3
1739804490000|2025-02-17 15:01:30|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|16
1739804500000|2025-02-17 15:01:40|6117.2|6116.7|6117.2|6116.7|6117.45|6116.95|6117.2|6116.7|56
1739804510000|2025-02-17 15:01:50|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|22
1739804520000|2025-02-17 15:02:00|6116.7|6116.2|6115.95|6115.45|6116.95|6116.45|6115.95|6115.45|200
1739804530000|2025-02-17 15:02:10|6116.2|6115.7|6115.95|6115.45|6116.2|6115.7|6115.95|6115.45|65
1739804540000|2025-02-17 15:02:20|6116.2|6115.7|6116.2|6115.7|6116.2|6115.7|6116.2|6115.7|9
1739804550000|2025-02-17 15:02:30|6116.45|6115.95|6116.45|6115.95|6116.7|6116.2|6116.45|6115.95|72
1739804560000|2025-02-17 15:02:40|6116.7|6116.2|6116.45|6115.95|6116.7|6116.2|6116.45|6115.95|22
1739804570000|2025-02-17 15:02:50|6116.7|6116.2|6116.7|6116.2|6116.7|6116.2|6116.45|6115.95|19
1739804600000|2025-02-17 15:03:20|6116.57|6116.07|6116.45|6115.95|6116.7|6116.2|6116.45|6115.95|44
1739804610000|2025-02-17 15:03:30|||||||||4
1739804620000|2025-02-17 15:03:40|||||||||10
1739804630000|2025-02-17 15:03:50|6116.57|6116.07|6116.7|6116.2|6116.7|6116.2|6116.57|6116.07|32
1739804640000|2025-02-17 15:04:00|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|39
1739804650000|2025-02-17 15:04:10|6117.2|6116.7|6117.7|6117.2|6117.7|6117.2|6117.2|6116.7|74
1739804660000|2025-02-17 15:04:20|6117.45|6116.95|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|32
1739804670000|2025-02-17 15:04:30|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|11
1739804680000|2025-02-17 15:04:40|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|10
1739804690000|2025-02-17 15:04:50|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|23
1739804700000|2025-02-17 15:05:00|6117.57|6117.07|6117.45|6116.95|6117.7|6117.2|6117.45|6116.95|24
1739804710000|2025-02-17 15:05:10|||||||||2
1739804720000|2025-02-17 15:05:20|6117.2|6116.7|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|46
1739804730000|2025-02-17 15:05:30|6117.32|6116.82|6117.45|6116.95|6117.45|6116.95|6117.32|6116.82|11
1739804740000|2025-02-17 15:05:40|6117.2|6116.7|6117.45|6116.95|6117.45|6116.95|6117.2|6116.7|26
1739804750000|2025-02-17 15:05:50|6117.32|6116.82|6117.45|6116.95|6117.45|6116.95|6117.32|6116.82|7
1739804760000|2025-02-17 15:06:00|||||||||6
1739804770000|2025-02-17 15:06:10|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|33
1739804780000|2025-02-17 15:06:20|6117.95|6117.45|6117.7|6117.2|6118.2|6117.7|6117.7|6117.2|69
1739804790000|2025-02-17 15:06:30|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|23
1739804800000|2025-02-17 15:06:40|||||||||6
1739804810000|2025-02-17 15:06:50|||||||||41
1739804820000|2025-02-17 15:07:00|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|62
1739804830000|2025-02-17 15:07:10|6117.45|6116.95|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|20
1739804840000|2025-02-17 15:07:20|||||||||6
1739804850000|2025-02-17 15:07:30|||||||||5
1739804860000|2025-02-17 15:07:40|6117.82|6117.32|6117.82|6117.32|6117.95|6117.45|6117.7|6117.2|21
1739804870000|2025-02-17 15:07:50|6117.95|6117.45|6117.7|6117.2|6117.95|6117.45|6117.7|6117.2|7
1739804880000|2025-02-17 15:08:00|||||||||4
1739804900000|2025-02-17 15:08:20|||||||||4
1739804920000|2025-02-17 15:08:40|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|34
1739804930000|2025-02-17 15:08:50|6117.82|6117.32|6117.7|6117.2|6117.95|6117.45|6117.7|6117.2|23
1739804940000|2025-02-17 15:09:00|6117.82|6117.32|6117.7|6117.2|6117.82|6117.32|6117.7|6117.2|12
1739804950000|2025-02-17 15:09:10|6117.57|6117.07|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|27
1739804970000|2025-02-17 15:09:30|||||||||1
1739804980000|2025-02-17 15:09:40|6117.95|6117.45|6118.2|6117.7|6118.2|6117.7|6117.7|6117.2|68
1739804990000|2025-02-17 15:09:50|6117.95|6117.45|6117.95|6117.45|6118.2|6117.7|6117.95|6117.45|17
1739805000000|2025-02-17 15:10:00|||||||||1
1739805010000|2025-02-17 15:10:10|6118.07|6117.57|6117.95|6117.45|6118.07|6117.57|6117.95|6117.45|30
1739805020000|2025-02-17 15:10:20|6118.2|6117.7|6117.95|6117.45|6118.2|6117.7|6117.95|6117.45|10
1739805030000|2025-02-17 15:10:30|||||||||12
1739805040000|2025-02-17 15:10:40|||||||||2
1739805050000|2025-02-17 15:10:50|||||||||7
1739805060000|2025-02-17 15:11:00|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|19
1739805070000|2025-02-17 15:11:10|||||||||13
1739805080000|2025-02-17 15:11:20|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|4
1739805090000|2025-02-17 15:11:30|||||||||10
1739805100000|2025-02-17 15:11:40|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|6118.07|6117.57|40
1739805110000|2025-02-17 15:11:50|6117.95|6117.45|6117.95|6117.45|6118.2|6117.7|6117.95|6117.45|25
1739805120000|2025-02-17 15:12:00|6118.2|6117.7|6118.2|6117.7|6118.45|6117.95|6118.2|6117.7|31
1739805130000|2025-02-17 15:12:10|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|19
1739805140000|2025-02-17 15:12:20|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|6117.7|6117.2|12
1739805150000|2025-02-17 15:12:30|||||||||27
1739805160000|2025-02-17 15:12:40|||||||||27
1739805170000|2025-02-17 15:12:50|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|22
1739805180000|2025-02-17 15:13:00|6117.57|6117.07|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|33
1739805190000|2025-02-17 15:13:10|6117.57|6117.07|6117.45|6116.95|6117.57|6117.07|6117.45|6116.95|16
1739805200000|2025-02-17 15:13:20|||||||||2
1739805220000|2025-02-17 15:13:40|||||||||10
1739805230000|2025-02-17 15:13:50|6117.2|6116.7|6117.2|6116.7|6117.45|6116.95|6117.2|6116.7|29
1739805240000|2025-02-17 15:14:00|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|6116.95|6116.45|34
1739805250000|2025-02-17 15:14:10|6116.82|6116.32|6116.95|6116.45|6116.95|6116.45|6116.82|6116.32|34
1739805260000|2025-02-17 15:14:20|6116.7|6116.2|6116.7|6116.2|6116.7|6116.2|6116.7|6116.2|37
1739805270000|2025-02-17 15:14:30|||||||||25
1739805280000|2025-02-17 15:14:40|6116.95|6116.45|6117.07|6116.57|6117.07|6116.57|6116.95|6116.45|43
1739805290000|2025-02-17 15:14:50|6116.95|6116.45|6117.45|6116.95|6117.45|6116.95|6116.95|6116.45|81
1739805300000|2025-02-17 15:15:00|6117.7|6117.2|6117.7|6117.2|6117.95|6117.45|6117.7|6117.2|83
1739805310000|2025-02-17 15:15:10|6117.45|6116.95|6117.7|6117.2|6117.7|6117.2|6117.45|6116.95|51
1739805330000|2025-02-17 15:15:30|||||||||8
1739805340000|2025-02-17 15:15:40|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|6117.45|6116.95|18
1739805350000|2025-02-17 15:15:50|6117.7|6117.2|6117.45|6116.95|6117.7|6117.2|6117.45|6116.95|23
1739805360000|2025-02-17 15:16:00|6117.32|6116.82|6117.7|6117.2|6117.7|6117.2|6117.32|6116.82|23
1739805370000|2025-02-17 15:16:10|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|20
1739805380000|2025-02-17 15:16:20|6117.7|6117.2|6117.95|6117.45|6117.95|6117.45|6117.7|6117.2|52
1739805400000|2025-02-17 15:16:40|6117.7|6117.2|6117.82|6117.32|6117.82|6117.32|6117.7|6117.2|13
1739805410000|2025-02-17 15:16:50|6117.95|6117.45|6117.7|6117.2|6117.95|6117.45|6117.7|6117.2|5
1739805420000|2025-02-17 15:17:00|6117.82|6117.32|6117.7|6117.2|6117.95|6117.45|6117.7|6117.2|16
1739805430000|2025-02-17 15:17:10|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|13
1739805440000|2025-02-17 15:17:20|||||||||2
1739805460000|2025-02-17 15:17:40|||||||||17
1739805470000|2025-02-17 15:17:50|6117.82|6117.32|6117.82|6117.32|6117.82|6117.32|6117.82|6117.32|18
1739805480000|2025-02-17 15:18:00|6117.95|6117.45|6117.95|6117.45|6117.95|6117.45|6117.7|6117.2|24
1739805490000|2025-02-17 15:18:10|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|19
1739805500000|2025-02-17 15:18:20|||||||||53
1739805510000|2025-02-17 15:18:30|||||||||2
1739805520000|2025-02-17 15:18:40|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|14
1739805530000|2025-02-17 15:18:50|||||||||6
1739805540000|2025-02-17 15:19:00|6118.2|6117.7|6118.45|6117.95|6118.45|6117.95|6118.2|6117.7|48
1739805550000|2025-02-17 15:19:10|6118.32|6117.82|6118.45|6117.95|6118.45|6117.95|6118.2|6117.7|63
1739805560000|2025-02-17 15:19:20|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|25
1739805570000|2025-02-17 15:19:30|||||||||23
1739805580000|2025-02-17 15:19:40|||||||||169
1739805590000|2025-02-17 15:19:50|6118.95|6118.45|6118.7|6118.2|6118.95|6118.45|6118.7|6118.2|36
1739805600000|2025-02-17 15:20:00|6118.95|6118.45|6118.95|6118.45|6118.95|6118.45|6118.95|6118.45|20
1739805610000|2025-02-17 15:20:10|6118.7|6118.2|6118.7|6118.2|6118.95|6118.45|6118.45|6117.95|55
1739805620000|2025-02-17 15:20:20|6118.95|6118.45|6118.7|6118.2|6118.95|6118.45|6118.7|6118.2|22
1739805630000|2025-02-17 15:20:30|||||||||15
1739805640000|2025-02-17 15:20:40|||||||||9
1739805650000|2025-02-17 15:20:50|||||||||3
1739805680000|2025-02-17 15:21:20|6118.95|6118.45|6118.95|6118.45|6118.95|6118.45|6118.82|6118.32|58
1739805690000|2025-02-17 15:21:30|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|24
1739805700000|2025-02-17 15:21:40|6118.95|6118.45|6118.95|6118.45|6118.95|6118.45|6118.95|6118.45|56
1739805710000|2025-02-17 15:21:50|6119.07|6118.57|6118.95|6118.45|6119.07|6118.57|6118.95|6118.45|6
1739805720000|2025-02-17 15:22:00|||||||||53
1739805730000|2025-02-17 15:22:10|||||||||11
1739805740000|2025-02-17 15:22:20|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|40
1739805750000|2025-02-17 15:22:30|||||||||1
1739805770000|2025-02-17 15:22:50|6118.82|6118.32|6118.95|6118.45|6118.95|6118.45|6118.82|6118.32|18
1739805780000|2025-02-17 15:23:00|6118.82|6118.32|6118.7|6118.2|6118.82|6118.32|6118.7|6118.2|2
1739805790000|2025-02-17 15:23:10|||||||||2
1739805800000|2025-02-17 15:23:20|||||||||6
1739805820000|2025-02-17 15:23:40|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|13
1739805830000|2025-02-17 15:23:50|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|68
1739805840000|2025-02-17 15:24:00|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|37
1739805850000|2025-02-17 15:24:10|||||||||9
1739805870000|2025-02-17 15:24:30|6118.57|6118.07|6118.7|6118.2|6118.7|6118.2|6118.45|6117.95|28
1739805900000|2025-02-17 15:25:00|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|23
1739805910000|2025-02-17 15:25:10|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|24
1739805920000|2025-02-17 15:25:20|6118.45|6117.95|6118.2|6117.7|6118.45|6117.95|6118.2|6117.7|50
1739805930000|2025-02-17 15:25:30|||||||||1
1739805950000|2025-02-17 15:25:50|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|14
1739805960000|2025-02-17 15:26:00|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|28
1739805970000|2025-02-17 15:26:10|6118.45|6117.95|6118.7|6118.2|6118.7|6118.2|6118.45|6117.95|23
1739805980000|2025-02-17 15:26:20|||||||||11
1739805990000|2025-02-17 15:26:30|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|19
1739806000000|2025-02-17 15:26:40|||||||||27
1739806020000|2025-02-17 15:27:00|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|6118.2|6117.7|34
1739806030000|2025-02-17 15:27:10|||||||||3
1739806040000|2025-02-17 15:27:20|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.2|6117.7|28
1739806050000|2025-02-17 15:27:30|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|20
1739806060000|2025-02-17 15:27:40|||||||||8
1739806070000|2025-02-17 15:27:50|6118.57|6118.07|6118.7|6118.2|6118.7|6118.2|6118.57|6118.07|62
1739806080000|2025-02-17 15:28:00|||||||||4
1739806090000|2025-02-17 15:28:10|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|23
1739806100000|2025-02-17 15:28:20|||||||||22
1739806110000|2025-02-17 15:28:30|6118.7|6118.2|6118.45|6117.95|6118.7|6118.2|6118.45|6117.95|25
1739806140000|2025-02-17 15:29:00|6118.7|6118.2|6119.2|6118.7|6119.2|6118.7|6118.7|6118.2|75
1739806160000|2025-02-17 15:29:20|||||||||5
1739806170000|2025-02-17 15:29:30|||||||||1
1739806180000|2025-02-17 15:29:40|||||||||9
1739806190000|2025-02-17 15:29:50|||||||||2
1739806200000|2025-02-17 15:30:00|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|74
1739806210000|2025-02-17 15:30:10|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|8
1739806220000|2025-02-17 15:30:20|||||||||3
1739806230000|2025-02-17 15:30:30|||||||||1
1739806250000|2025-02-17 15:30:50|6118.95|6118.45|6119.2|6118.7|6119.2|6118.7|6118.95|6118.45|55
1739806260000|2025-02-17 15:31:00|6118.95|6118.45|6119.2|6118.7|6119.2|6118.7|6118.95|6118.45|35
1739806270000|2025-02-17 15:31:10|6118.95|6118.45|6118.95|6118.45|6119.2|6118.7|6118.95|6118.45|16
1739806280000|2025-02-17 15:31:20|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|18
1739806300000|2025-02-17 15:31:40|||||||||6
1739806320000|2025-02-17 15:32:00|||||||||3
1739806340000|2025-02-17 15:32:20|||||||||1
1739806350000|2025-02-17 15:32:30|6119.07|6118.57|6119.2|6118.7|6119.2|6118.7|6118.95|6118.45|75
1739806360000|2025-02-17 15:32:40|||||||||3
1739806380000|2025-02-17 15:33:00|||||||||1
1739806390000|2025-02-17 15:33:10|||||||||8
1739806400000|2025-02-17 15:33:20|6118.95|6118.45|6119.2|6118.7|6119.2|6118.7|6118.95|6118.45|39
1739806410000|2025-02-17 15:33:30|||||||||2
1739806430000|2025-02-17 15:33:50|||||||||13
1739806440000|2025-02-17 15:34:00|6119.45|6118.95|6119.45|6118.95|6119.7|6119.2|6119.45|6118.95|73
1739806450000|2025-02-17 15:34:10|||||||||16
1739806470000|2025-02-17 15:34:30|||||||||3
1739806480000|2025-02-17 15:34:40|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|12
1739806490000|2025-02-17 15:34:50|6119.45|6118.95|6119.7|6119.2|6119.7|6119.2|6119.45|6118.95|20
1739806500000|2025-02-17 15:35:00|||||||||1
1739806510000|2025-02-17 15:35:10|||||||||10
1739806520000|2025-02-17 15:35:20|||||||||46
1739806530000|2025-02-17 15:35:30|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|9
1739806560000|2025-02-17 15:36:00|||||||||16
1739806570000|2025-02-17 15:36:10|||||||||2
1739806590000|2025-02-17 15:36:30|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|12
1739806600000|2025-02-17 15:36:40|6119.95|6119.45|6120.2|6119.7|6120.2|6119.7|6119.95|6119.45|120
1739806610000|2025-02-17 15:36:50|||||||||104
1739806620000|2025-02-17 15:37:00|||||||||16
1739806630000|2025-02-17 15:37:10|||||||||36
1739806640000|2025-02-17 15:37:20|||||||||24
1739806650000|2025-02-17 15:37:30|||||||||3
1739806670000|2025-02-17 15:37:50|6119.95|6119.45|6120.2|6119.7|6120.2|6119.7|6119.95|6119.45|72
1739806680000|2025-02-17 15:38:00|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|18
1739806690000|2025-02-17 15:38:10|||||||||7
1739806700000|2025-02-17 15:38:20|||||||||11
1739806710000|2025-02-17 15:38:30|||||||||2
1739806720000|2025-02-17 15:38:40|6119.82|6119.32|6119.95|6119.45|6119.95|6119.45|6119.82|6119.32|41
1739806730000|2025-02-17 15:38:50|6119.7|6119.2|6119.82|6119.32|6119.82|6119.32|6119.7|6119.2|15
1739806740000|2025-02-17 15:39:00|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|1
1739806750000|2025-02-17 15:39:10|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|17
1739806760000|2025-02-17 15:39:20|||||||||7
1739806780000|2025-02-17 15:39:40|||||||||6
1739806790000|2025-02-17 15:39:50|||||||||3
1739806800000|2025-02-17 15:40:00|6119.95|6119.45|6120.2|6119.7|6120.2|6119.7|6119.95|6119.45|16
1739806810000|2025-02-17 15:40:10|||||||||26
1739806820000|2025-02-17 15:40:20|6120.45|6119.95|6119.95|6119.45|6120.45|6119.95|6119.95|6119.45|18
1739806830000|2025-02-17 15:40:30|6119.7|6119.2|6119.95|6119.45|6119.95|6119.45|6119.7|6119.2|39
1739806840000|2025-02-17 15:40:40|6119.7|6119.2|6119.95|6119.45|6119.95|6119.45|6119.7|6119.2|28
1739806850000|2025-02-17 15:40:50|||||||||2
1739806860000|2025-02-17 15:41:00|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|21
1739806870000|2025-02-17 15:41:10|||||||||2
1739806880000|2025-02-17 15:41:20|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|43
1739806890000|2025-02-17 15:41:30|||||||||28
1739806900000|2025-02-17 15:41:40|6119.7|6119.2|6119.7|6119.2|6119.95|6119.45|6119.7|6119.2|26
1739806910000|2025-02-17 15:41:50|6119.82|6119.32|6119.7|6119.2|6119.82|6119.32|6119.7|6119.2|14
1739806920000|2025-02-17 15:42:00|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|12
1739806940000|2025-02-17 15:42:20|||||||||10
1739806960000|2025-02-17 15:42:40|||||||||6
1739806980000|2025-02-17 15:43:00|||||||||4
1739807000000|2025-02-17 15:43:20|||||||||27
1739807010000|2025-02-17 15:43:30|||||||||1
1739807020000|2025-02-17 15:43:40|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|14
1739807030000|2025-02-17 15:43:50|||||||||1
1739807050000|2025-02-17 15:44:10|||||||||5
1739807070000|2025-02-17 15:44:30|||||||||2
1739807090000|2025-02-17 15:44:50|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|36
1739807100000|2025-02-17 15:45:00|||||||||12
1739807110000|2025-02-17 15:45:10|||||||||1
1739807130000|2025-02-17 15:45:30|||||||||15
1739807140000|2025-02-17 15:45:40|6120.07|6119.57|6119.95|6119.45|6120.2|6119.7|6119.95|6119.45|31
1739807150000|2025-02-17 15:45:50|6120.07|6119.57|6120.2|6119.7|6120.2|6119.7|6119.95|6119.45|29
1739807170000|2025-02-17 15:46:10|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|17
1739807180000|2025-02-17 15:46:20|6120.2|6119.7|6119.95|6119.45|6120.2|6119.7|6119.95|6119.45|9
1739807190000|2025-02-17 15:46:30|6120.07|6119.57|6119.95|6119.45|6120.07|6119.57|6119.95|6119.45|3
1739807200000|2025-02-17 15:46:40|||||||||2
1739807210000|2025-02-17 15:46:50|||||||||6
1739807220000|2025-02-17 15:47:00|||||||||2
1739807230000|2025-02-17 15:47:10|||||||||19
1739807240000|2025-02-17 15:47:20|||||||||12
1739807260000|2025-02-17 15:47:40|||||||||2
1739807270000|2025-02-17 15:47:50|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|29
1739807290000|2025-02-17 15:48:10|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|27
1739807300000|2025-02-17 15:48:20|||||||||8
1739807320000|2025-02-17 15:48:40|||||||||5
1739807330000|2025-02-17 15:48:50|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|31
1739807340000|2025-02-17 15:49:00|6119.45|6118.95|6119.45|6118.95|6119.7|6119.2|6119.45|6118.95|45
1739807350000|2025-02-17 15:49:10|6119.57|6119.07|6119.57|6119.07|6119.57|6119.07|6119.57|6119.07|7
1739807360000|2025-02-17 15:49:20|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|2
1739807370000|2025-02-17 15:49:30|6119.45|6118.95|6119.57|6119.07|6119.57|6119.07|6119.45|6118.95|25
1739807380000|2025-02-17 15:49:40|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|0
1739807390000|2025-02-17 15:49:50|||||||||12
1739807400000|2025-02-17 15:50:00|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|15
1739807430000|2025-02-17 15:50:30|||||||||4
1739807440000|2025-02-17 15:50:40|6119.57|6119.07|6119.7|6119.2|6119.7|6119.2|6119.45|6118.95|52
1739807450000|2025-02-17 15:50:50|6119.45|6118.95|6119.7|6119.2|6119.7|6119.2|6119.45|6118.95|31
1739807460000|2025-02-17 15:51:00|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|60
1739807470000|2025-02-17 15:51:10|||||||||7
1739807480000|2025-02-17 15:51:20|6119.7|6119.2|6119.45|6118.95|6119.7|6119.2|6119.45|6118.95|24
1739807490000|2025-02-17 15:51:30|||||||||4
1739807500000|2025-02-17 15:51:40|||||||||2
1739807520000|2025-02-17 15:52:00|||||||||6
1739807530000|2025-02-17 15:52:10|||||||||1
1739807540000|2025-02-17 15:52:20|6119.2|6118.7|6118.95|6118.45|6119.2|6118.7|6118.95|6118.45|44
1739807550000|2025-02-17 15:52:30|||||||||13
1739807560000|2025-02-17 15:52:40|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|6119.07|6118.57|47
1739807570000|2025-02-17 15:52:50|6118.95|6118.45|6119.2|6118.7|6119.2|6118.7|6118.95|6118.45|53
1739807580000|2025-02-17 15:53:00|||||||||27
1739807590000|2025-02-17 15:53:10|||||||||3
1739807620000|2025-02-17 15:53:40|||||||||22
1739807640000|2025-02-17 15:54:00|||||||||21
1739807660000|2025-02-17 15:54:20|6119.07|6118.57|6119.2|6118.7|6119.2|6118.7|6118.95|6118.45|31
1739807670000|2025-02-17 15:54:30|||||||||25
1739807690000|2025-02-17 15:54:50|||||||||3
1739807700000|2025-02-17 15:55:00|||||||||1
1739807710000|2025-02-17 15:55:10|6118.95|6118.45|6118.95|6118.45|6118.95|6118.45|6118.95|6118.45|26
1739807720000|2025-02-17 15:55:20|||||||||7
1739807740000|2025-02-17 15:55:40|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|6118.7|6118.2|59
1739807750000|2025-02-17 15:55:50|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|6118.45|6117.95|47
1739807760000|2025-02-17 15:56:00|6118.7|6118.2|6118.95|6118.45|6118.95|6118.45|6118.7|6118.2|76
1739807770000|2025-02-17 15:56:10|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|6119.2|6118.7|14
1739807780000|2025-02-17 15:56:20|||||||||9
1739807790000|2025-02-17 15:56:30|||||||||21
1739807800000|2025-02-17 15:56:40|||||||||2
1739807820000|2025-02-17 15:57:00|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|6119.45|6118.95|32
1739807830000|2025-02-17 15:57:10|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|6119.7|6119.2|21
1739807840000|2025-02-17 15:57:20|6119.82|6119.32|6119.7|6119.2|6119.95|6119.45|6119.7|6119.2|43
1739807850000|2025-02-17 15:57:30|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.7|6119.2|32
1739807860000|2025-02-17 15:57:40|6119.7|6119.2|6119.7|6119.2|6119.95|6119.45|6119.7|6119.2|35
1739807870000|2025-02-17 15:57:50|6119.82|6119.32|6119.82|6119.32|6119.82|6119.32|6119.82|6119.32|12
1739807880000|2025-02-17 15:58:00|6119.95|6119.45|6119.95|6119.45|6120.2|6119.7|6119.95|6119.45|71
1739807890000|2025-02-17 15:58:10|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|48
1739807900000|2025-02-17 15:58:20|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|18
1739807910000|2025-02-17 15:58:30|||||||||8
1739807920000|2025-02-17 15:58:40|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|12
1739807930000|2025-02-17 15:58:50|6119.95|6119.45|6120.2|6119.7|6120.2|6119.7|6119.95|6119.45|23
1739807940000|2025-02-17 15:59:00|||||||||44
1739807950000|2025-02-17 15:59:10|6120.07|6119.57|6120.32|6119.82|6120.45|6119.95|6120.07|6119.57|49
1739807960000|2025-02-17 15:59:20|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|3
1739807990000|2025-02-17 15:59:50|||||||||7
1739808000000|2025-02-17 16:00:00|6120.45|6119.95|6119.7|6119.2|6120.45|6119.95|6119.45|6118.95|139
1739808010000|2025-02-17 16:00:10|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.7|6119.2|13
1739808020000|2025-02-17 16:00:20|||||||||15
1739808030000|2025-02-17 16:00:30|6119.7|6119.2|6119.95|6119.45|6119.95|6119.45|6119.7|6119.2|47
1739808060000|2025-02-17 16:01:00|6120.07|6119.57|6120.2|6119.7|6120.2|6119.7|6119.95|6119.45|29
1739808070000|2025-02-17 16:01:10|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|6119.95|6119.45|8
1739808080000|2025-02-17 16:01:20|6120.07|6119.57|6119.95|6119.45|6120.2|6119.7|6119.95|6119.45|25
1739808090000|2025-02-17 16:01:30|6120.2|6119.7|6120.2|6119.7|6120.2|6119.7|6119.95|6119.45|20
1739808100000|2025-02-17 16:01:40|6120.45|6119.95|6120.45|6119.95|6120.45|6119.95|6120.45|6119.95|29
1739808120000|2025-02-17 16:02:00|6120.7|6120.2|6120.95|6120.45|6120.95|6120.45|6120.7|6120.2|126
1739808130000|2025-02-17 16:02:10|6121.2|6120.7|6121.2|6120.7|6121.2|6120.7|6121.2|6120.7|51
1739808140000|2025-02-17 16:02:20|6121.45|6120.95|6121.7|6121.2|6121.95|6121.45|6121.45|6120.95|1268
1739808150000|2025-02-17 16:02:30|||||||||24
1739808160000|2025-02-17 16:02:40|||||||||8
1739808170000|2025-02-17 16:02:50|||||||||9
1739808180000|2025-02-17 16:03:00|6121.95|6121.45|6121.7|6121.2|6121.95|6121.45|6121.7|6121.2|40
1739808190000|2025-02-17 16:03:10|||||||||21
1739808200000|2025-02-17 16:03:20|||||||||7
1739808220000|2025-02-17 16:03:40|||||||||14
1739808230000|2025-02-17 16:03:50|||||||||5
1739808250000|2025-02-17 16:04:10|6121.45|6120.95|6121.57|6121.07|6121.7|6121.2|6121.45|6120.95|48
1739808260000|2025-02-17 16:04:20|6121.7|6121.2|6121.7|6121.2|6121.7|6121.2|6121.7|6121.2|4
1739808270000|2025-02-17 16:04:30|||||||||1
1739808280000|2025-02-17 16:04:40|||||||||47
1739808290000|2025-02-17 16:04:50|||||||||12
1739808300000|2025-02-17 16:05:00|6121.95|6121.45|6121.95|6121.45|6121.95|6121.45|6121.95|6121.45|11
1739808310000|2025-02-17 16:05:10|6121.82|6121.32|6121.95|6121.45|6122.2|6121.7|6121.7|6121.2|86
1739808320000|2025-02-17 16:05:20|6121.7|6121.2|6121.95|6121.45|6121.95|6121.45|6121.7|6121.2|25
1739808330000|2025-02-17 16:05:30|6121.82|6121.32|6121.95|6121.45|6121.95|6121.45|6121.82|6121.32|18
1739808340000|2025-02-17 16:05:40|||||||||33
1739808350000|2025-02-17 16:05:50|6121.82|6121.32|6121.82|6121.32|6121.82|6121.32|6121.82|6121.32|12
1739808360000|2025-02-17 16:06:00|6121.95|6121.45|6121.7|6121.2|6121.95|6121.45|6121.7|6121.2|9
1739808370000|2025-02-17 16:06:10|||||||||6
1739808380000|2025-02-17 16:06:20|||||||||4
1739808390000|2025-02-17 16:06:30|6121.95|6121.45|6121.95|6121.45|6121.95|6121.45|6121.95|6121.45|27
1739808400000|2025-02-17 16:06:40|||||||||7
1739808420000|2025-02-17 16:07:00|||||||||6
1739808430000|2025-02-17 16:07:10|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|65
1739808440000|2025-02-17 16:07:20|6121.95|6121.45|6121.95|6121.45|6122.2|6121.7|6121.95|6121.45|34
1739808450000|2025-02-17 16:07:30|||||||||7
1739808460000|2025-02-17 16:07:40|6122.2|6121.7|6121.95|6121.45|6122.2|6121.7|6121.95|6121.45|11
1739808470000|2025-02-17 16:07:50|||||||||30
1739808480000|2025-02-17 16:08:00|6121.7|6121.2|6121.7|6121.2|6121.7|6121.2|6121.7|6121.2|2
1739808490000|2025-02-17 16:08:10|||||||||10
1739808500000|2025-02-17 16:08:20|6121.95|6121.45|6121.95|6121.45|6121.95|6121.45|6121.82|6121.32|39
1739808510000|2025-02-17 16:08:30|6121.7|6121.2|6121.95|6121.45|6121.95|6121.45|6121.7|6121.2|8
1739808520000|2025-02-17 16:08:40|||||||||3
1739808530000|2025-02-17 16:08:50|||||||||5
1739808560000|2025-02-17 16:09:20|||||||||36
1739808570000|2025-02-17 16:09:30|6122.45|6121.95|6122.2|6121.7|6122.7|6122.2|6122.2|6121.7|197
1739808580000|2025-02-17 16:09:40|6122.32|6121.82|6122.2|6121.7|6122.45|6121.95|6122.2|6121.7|66
1739808590000|2025-02-17 16:09:50|6122.32|6121.82|6122.45|6121.95|6122.45|6121.95|6122.32|6121.82|142
1739808600000|2025-02-17 16:10:00|6122.7|6122.2|6122.45|6121.95|6122.7|6122.2|6122.45|6121.95|65
1739808610000|2025-02-17 16:10:10|6122.32|6121.82|6122.2|6121.7|6122.32|6121.82|6122.2|6121.7|134
1739808640000|2025-02-17 16:10:40|||||||||29
1739808660000|2025-02-17 16:11:00|||||||||1
1739808680000|2025-02-17 16:11:20|6121.95|6121.45|6121.95|6121.45|6121.95|6121.45|6121.95|6121.45|39
1739808690000|2025-02-17 16:11:30|||||||||8
1739808710000|2025-02-17 16:11:50|||||||||35
1739808720000|2025-02-17 16:12:00|6122.2|6121.7|6122.45|6121.95|6122.45|6121.95|6122.2|6121.7|57
1739808730000|2025-02-17 16:12:10|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|7
1739808740000|2025-02-17 16:12:20|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|40
1739808750000|2025-02-17 16:12:30|6122.7|6122.2|6122.45|6121.95|6122.7|6122.2|6122.45|6121.95|25
1739808760000|2025-02-17 16:12:40|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|14
1739808770000|2025-02-17 16:12:50|6122.32|6121.82|6122.45|6121.95|6122.45|6121.95|6122.32|6121.82|13
1739808780000|2025-02-17 16:13:00|6122.32|6121.82|6122.2|6121.7|6122.32|6121.82|6122.2|6121.7|13
1739808790000|2025-02-17 16:13:10|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|16
1739808800000|2025-02-17 16:13:20|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|20
1739808810000|2025-02-17 16:13:30|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|13
1739808820000|2025-02-17 16:13:40|||||||||24
1739808830000|2025-02-17 16:13:50|||||||||3
1739808860000|2025-02-17 16:14:20|||||||||5
1739808870000|2025-02-17 16:14:30|||||||||6
1739808880000|2025-02-17 16:14:40|||||||||6
1739808890000|2025-02-17 16:14:50|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|19
1739808900000|2025-02-17 16:15:00|6122.95|6122.45|6122.95|6122.45|6122.95|6122.45|6122.95|6122.45|86
1739808910000|2025-02-17 16:15:10|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|39
1739808920000|2025-02-17 16:15:20|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|52
1739808930000|2025-02-17 16:15:30|||||||||19
1739808940000|2025-02-17 16:15:40|6123.7|6123.2|6123.95|6123.45|6123.95|6123.45|6123.7|6123.2|132
1739808950000|2025-02-17 16:15:50|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|128
1739808960000|2025-02-17 16:16:00|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|78
1739808970000|2025-02-17 16:16:10|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|26
1739808980000|2025-02-17 16:16:20|||||||||16
1739808990000|2025-02-17 16:16:30|||||||||78
1739809010000|2025-02-17 16:16:50|||||||||45
1739809020000|2025-02-17 16:17:00|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|11
1739809030000|2025-02-17 16:17:10|||||||||4
1739809040000|2025-02-17 16:17:20|6123.82|6123.32|6123.82|6123.32|6123.82|6123.32|6123.82|6123.32|41
1739809050000|2025-02-17 16:17:30|6123.7|6123.2|6123.95|6123.45|6123.95|6123.45|6123.7|6123.2|10
1739809060000|2025-02-17 16:17:40|||||||||24
1739809070000|2025-02-17 16:17:50|6123.7|6123.2|6123.95|6123.45|6123.95|6123.45|6123.7|6123.2|22
1739809080000|2025-02-17 16:18:00|||||||||3
1739809100000|2025-02-17 16:18:20|||||||||13
1739809110000|2025-02-17 16:18:30|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|38
1739809120000|2025-02-17 16:18:40|||||||||64
1739809130000|2025-02-17 16:18:50|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|24
1739809140000|2025-02-17 16:19:00|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|37
1739809150000|2025-02-17 16:19:10|||||||||1
1739809160000|2025-02-17 16:19:20|||||||||2
1739809180000|2025-02-17 16:19:40|||||||||13
1739809200000|2025-02-17 16:20:00|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|111
1739809210000|2025-02-17 16:20:10|||||||||8
1739809220000|2025-02-17 16:20:20|||||||||9
1739809230000|2025-02-17 16:20:30|||||||||12
1739809240000|2025-02-17 16:20:40|||||||||4
1739809250000|2025-02-17 16:20:50|||||||||37
1739809270000|2025-02-17 16:21:10|||||||||14
1739809280000|2025-02-17 16:21:20|||||||||11
1739809290000|2025-02-17 16:21:30|||||||||2
1739809300000|2025-02-17 16:21:40|||||||||4
1739809310000|2025-02-17 16:21:50|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|36
1739809320000|2025-02-17 16:22:00|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|19
1739809330000|2025-02-17 16:22:10|||||||||37
1739809340000|2025-02-17 16:22:20|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|10
1739809350000|2025-02-17 16:22:30|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.2|6123.7|82
1739809360000|2025-02-17 16:22:40|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|45
1739809370000|2025-02-17 16:22:50|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|43
1739809380000|2025-02-17 16:23:00|||||||||8
1739809390000|2025-02-17 16:23:10|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|25
1739809400000|2025-02-17 16:23:20|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|37
1739809410000|2025-02-17 16:23:30|||||||||3
1739809420000|2025-02-17 16:23:40|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|53
1739809430000|2025-02-17 16:23:50|||||||||29
1739809440000|2025-02-17 16:24:00|||||||||30
1739809450000|2025-02-17 16:24:10|6124.45|6123.95|6124.45|6123.95|6124.57|6124.07|6124.45|6123.95|19
1739809460000|2025-02-17 16:24:20|||||||||4
1739809480000|2025-02-17 16:24:40|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|55
1739809490000|2025-02-17 16:24:50|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|10
1739809500000|2025-02-17 16:25:00|||||||||8
1739809510000|2025-02-17 16:25:10|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|11
1739809520000|2025-02-17 16:25:20|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|53
1739809530000|2025-02-17 16:25:30|||||||||60
1739809540000|2025-02-17 16:25:40|6125.07|6124.57|6124.95|6124.45|6125.2|6124.7|6124.95|6124.45|21
1739809550000|2025-02-17 16:25:50|||||||||8
1739809560000|2025-02-17 16:26:00|||||||||13
1739809580000|2025-02-17 16:26:20|6124.2|6123.7|6124.45|6123.95|6124.45|6123.95|6124.2|6123.7|235
1739809590000|2025-02-17 16:26:30|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|159
1739809600000|2025-02-17 16:26:40|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|16
1739809610000|2025-02-17 16:26:50|||||||||1
1739809630000|2025-02-17 16:27:10|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.7|6124.2|84
1739809640000|2025-02-17 16:27:20|6125.07|6124.57|6124.95|6124.45|6125.07|6124.57|6124.95|6124.45|54
1739809650000|2025-02-17 16:27:30|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|19
1739809660000|2025-02-17 16:27:40|||||||||4
1739809670000|2025-02-17 16:27:50|||||||||21
1739809680000|2025-02-17 16:28:00|||||||||21
1739809690000|2025-02-17 16:28:10|||||||||13
1739809700000|2025-02-17 16:28:20|||||||||9
1739809710000|2025-02-17 16:28:30|||||||||24
1739809720000|2025-02-17 16:28:40|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|58
1739809730000|2025-02-17 16:28:50|6125.07|6124.57|6124.95|6124.45|6125.2|6124.7|6124.95|6124.45|33
1739809750000|2025-02-17 16:29:10|6125.07|6124.57|6125.2|6124.7|6125.2|6124.7|6125.07|6124.57|13
1739809770000|2025-02-17 16:29:30|||||||||58
1739809780000|2025-02-17 16:29:40|||||||||4
1739809790000|2025-02-17 16:29:50|6124.95|6124.45|6125.2|6124.7|6125.2|6124.7|6124.95|6124.45|64
1739809800000|2025-02-17 16:30:00|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|42
1739809810000|2025-02-17 16:30:10|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|32
1739809820000|2025-02-17 16:30:20|6125.45|6124.95|6125.45|6124.95|6125.45|6124.95|6125.45|6124.95|113
1739809830000|2025-02-17 16:30:30|6125.7|6125.2|6125.45|6124.95|6125.7|6125.2|6125.45|6124.95|88
1739809840000|2025-02-17 16:30:40|6125.7|6125.2|6125.7|6125.2|6125.7|6125.2|6125.7|6125.2|27
1739809850000|2025-02-17 16:30:50|6125.45|6124.95|6125.45|6124.95|6125.7|6125.2|6125.45|6124.95|36
1739809860000|2025-02-17 16:31:00|6125.2|6124.7|6125.45|6124.95|6125.45|6124.95|6125.2|6124.7|78
1739809870000|2025-02-17 16:31:10|||||||||8
1739809880000|2025-02-17 16:31:20|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|171
1739809890000|2025-02-17 16:31:30|||||||||14
1739809900000|2025-02-17 16:31:40|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|32
1739809910000|2025-02-17 16:31:50|||||||||4
1739809920000|2025-02-17 16:32:00|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|92
1739809930000|2025-02-17 16:32:10|6125.07|6124.57|6124.95|6124.45|6125.07|6124.57|6124.95|6124.45|15
1739809940000|2025-02-17 16:32:20|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|32
1739809950000|2025-02-17 16:32:30|||||||||20
1739809960000|2025-02-17 16:32:40|6124.45|6123.95|6124.2|6123.7|6124.45|6123.95|6124.2|6123.7|69
1739809970000|2025-02-17 16:32:50|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|106
1739809980000|2025-02-17 16:33:00|||||||||11
1739809990000|2025-02-17 16:33:10|||||||||1
1739810000000|2025-02-17 16:33:20|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|49
1739810010000|2025-02-17 16:33:30|6123.95|6123.45|6123.7|6123.2|6123.95|6123.45|6123.7|6123.2|70
1739810020000|2025-02-17 16:33:40|||||||||49
1739810040000|2025-02-17 16:34:00|6123.45|6122.95|6123.7|6123.2|6123.7|6123.2|6123.45|6122.95|54
1739810050000|2025-02-17 16:34:10|6123.95|6123.45|6124.2|6123.7|6124.2|6123.7|6123.95|6123.45|86
1739810060000|2025-02-17 16:34:20|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|11
1739810070000|2025-02-17 16:34:30|6123.7|6123.2|6123.7|6123.2|6123.95|6123.45|6123.7|6123.2|37
1739810080000|2025-02-17 16:34:40|6123.82|6123.32|6123.7|6123.2|6123.82|6123.32|6123.7|6123.2|68
1739810090000|2025-02-17 16:34:50|||||||||5
1739810100000|2025-02-17 16:35:00|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|15
1739810110000|2025-02-17 16:35:10|6124.2|6123.7|6123.95|6123.45|6124.2|6123.7|6123.95|6123.45|37
1739810120000|2025-02-17 16:35:20|6124.2|6123.7|6123.95|6123.45|6124.2|6123.7|6123.95|6123.45|43
1739810130000|2025-02-17 16:35:30|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6123.95|6123.45|24
1739810140000|2025-02-17 16:35:40|||||||||87
1739810150000|2025-02-17 16:35:50|||||||||3
1739810160000|2025-02-17 16:36:00|6123.7|6123.2|6123.7|6123.2|6123.95|6123.45|6123.45|6122.95|242
1739810170000|2025-02-17 16:36:10|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.7|6123.2|44
1739810180000|2025-02-17 16:36:20|||||||||5
1739810190000|2025-02-17 16:36:30|6124.07|6123.57|6124.2|6123.7|6124.2|6123.7|6123.95|6123.45|38
1739810200000|2025-02-17 16:36:40|||||||||2
1739810220000|2025-02-17 16:37:00|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|110
1739810230000|2025-02-17 16:37:10|6123.7|6123.2|6123.95|6123.45|6123.95|6123.45|6123.7|6123.2|77
1739810240000|2025-02-17 16:37:20|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|10
1739810280000|2025-02-17 16:38:00|||||||||31
1739810290000|2025-02-17 16:38:10|||||||||1
1739810300000|2025-02-17 16:38:20|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|31
1739810310000|2025-02-17 16:38:30|6124.2|6123.7|6124.45|6123.95|6124.45|6123.95|6124.2|6123.7|76
1739810320000|2025-02-17 16:38:40|||||||||35
1739810330000|2025-02-17 16:38:50|||||||||3
1739810340000|2025-02-17 16:39:00|6124.32|6123.82|6124.45|6123.95|6124.45|6123.95|6124.32|6123.82|35
1739810350000|2025-02-17 16:39:10|||||||||5
1739810360000|2025-02-17 16:39:20|||||||||22
1739810370000|2025-02-17 16:39:30|||||||||7
1739810380000|2025-02-17 16:39:40|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.45|6123.95|75
1739810400000|2025-02-17 16:40:00|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|62
1739810410000|2025-02-17 16:40:10|||||||||10
1739810420000|2025-02-17 16:40:20|||||||||2
1739810430000|2025-02-17 16:40:30|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|77
1739810440000|2025-02-17 16:40:40|||||||||71
1739810460000|2025-02-17 16:41:00|||||||||39
1739810480000|2025-02-17 16:41:20|6125.2|6124.7|6124.95|6124.45|6125.2|6124.7|6124.95|6124.45|151
1739810500000|2025-02-17 16:41:40|||||||||5
1739810520000|2025-02-17 16:42:00|6124.7|6124.2|6124.7|6124.2|6124.95|6124.45|6124.7|6124.2|78
1739810550000|2025-02-17 16:42:30|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|46
1739810560000|2025-02-17 16:42:40|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|20
1739810570000|2025-02-17 16:42:50|||||||||3
1739810580000|2025-02-17 16:43:00|6124.82|6124.32|6124.82|6124.32|6124.82|6124.32|6124.82|6124.32|39
1739810590000|2025-02-17 16:43:10|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|1
1739810610000|2025-02-17 16:43:30|||||||||3
1739810620000|2025-02-17 16:43:40|6124.95|6124.45|6125.2|6124.7|6125.2|6124.7|6124.95|6124.45|39
1739810630000|2025-02-17 16:43:50|||||||||4
1739810640000|2025-02-17 16:44:00|||||||||3
1739810700000|2025-02-17 16:45:00|6125.32|6124.82|6125.2|6124.7|6125.32|6124.82|6125.2|6124.7|89
1739810710000|2025-02-17 16:45:10|6125.45|6124.95|6125.45|6124.95|6125.45|6124.95|6125.32|6124.82|17
1739810730000|2025-02-17 16:45:30|6125.7|6125.2|6125.7|6125.2|6125.7|6125.2|6125.45|6124.95|33
1739810750000|2025-02-17 16:45:50|6125.45|6124.95|6125.45|6124.95|6125.45|6124.95|6125.45|6124.95|22
1739810760000|2025-02-17 16:46:00|6125.7|6125.2|6125.7|6125.2|6125.7|6125.2|6125.7|6125.2|16
1739810770000|2025-02-17 16:46:10|6125.57|6125.07|6125.7|6125.2|6125.7|6125.2|6125.57|6125.07|13
1739810780000|2025-02-17 16:46:20|6125.45|6124.95|6125.45|6124.95|6125.45|6124.95|6125.45|6124.95|7
1739810790000|2025-02-17 16:46:30|||||||||12
1739810800000|2025-02-17 16:46:40|||||||||3
1739810810000|2025-02-17 16:46:50|||||||||15
1739810820000|2025-02-17 16:47:00|6125.2|6124.7|6125.45|6124.95|6125.45|6124.95|6125.2|6124.7|80
1739810830000|2025-02-17 16:47:10|6125.2|6124.7|6125.45|6124.95|6125.45|6124.95|6125.2|6124.7|14
1739810860000|2025-02-17 16:47:40|6125.2|6124.7|6125.45|6124.95|6125.45|6124.95|6125.2|6124.7|31
1739810870000|2025-02-17 16:47:50|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|1
1739810880000|2025-02-17 16:48:00|6124.95|6124.45|6125.2|6124.7|6125.2|6124.7|6124.95|6124.45|40
1739810900000|2025-02-17 16:48:20|||||||||5
1739810920000|2025-02-17 16:48:40|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|14
1739810930000|2025-02-17 16:48:50|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|25
1739810940000|2025-02-17 16:49:00|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|13
1739810950000|2025-02-17 16:49:10|6124.82|6124.32|6124.95|6124.45|6124.95|6124.45|6124.82|6124.32|2
1739811000000|2025-02-17 16:50:00|||||||||20
1739811010000|2025-02-17 16:50:10|||||||||2
1739811030000|2025-02-17 16:50:30|||||||||4
1739811040000|2025-02-17 16:50:40|||||||||2
1739811060000|2025-02-17 16:51:00|6124.82|6124.32|6124.7|6124.2|6124.82|6124.32|6124.7|6124.2|91
1739811090000|2025-02-17 16:51:30|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|35
1739811100000|2025-02-17 16:51:40|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6124.95|6124.45|35
1739811110000|2025-02-17 16:51:50|6125.07|6124.57|6125.2|6124.7|6125.2|6124.7|6124.95|6124.45|91
1739811120000|2025-02-17 16:52:00|6125.07|6124.57|6125.2|6124.7|6125.2|6124.7|6125.07|6124.57|15
1739811140000|2025-02-17 16:52:20|||||||||73
1739811150000|2025-02-17 16:52:30|6125.07|6124.57|6124.95|6124.45|6125.07|6124.57|6124.95|6124.45|7
1739811160000|2025-02-17 16:52:40|6125.07|6124.57|6124.95|6124.45|6125.2|6124.7|6124.95|6124.45|29
1739811190000|2025-02-17 16:53:10|||||||||8
1739811200000|2025-02-17 16:53:20|6124.7|6124.2|6124.95|6124.45|6124.95|6124.45|6124.7|6124.2|45
1739811210000|2025-02-17 16:53:30|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|20
1739811230000|2025-02-17 16:53:50|||||||||3
1739811240000|2025-02-17 16:54:00|6125.45|6124.95|6125.2|6124.7|6125.45|6124.95|6125.2|6124.7|23
1739811260000|2025-02-17 16:54:20|||||||||5
1739811270000|2025-02-17 16:54:30|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|15
1739811280000|2025-02-17 16:54:40|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|10
1739811290000|2025-02-17 16:54:50|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|23
1739811300000|2025-02-17 16:55:00|6124.7|6124.2|6124.45|6123.95|6124.7|6124.2|6124.45|6123.95|69
1739811310000|2025-02-17 16:55:10|||||||||79
1739811330000|2025-02-17 16:55:30|||||||||7
1739811340000|2025-02-17 16:55:40|6124.7|6124.2|6124.57|6124.07|6124.7|6124.2|6124.45|6123.95|42
1739811350000|2025-02-17 16:55:50|6124.45|6123.95|6124.7|6124.2|6124.7|6124.2|6124.45|6123.95|6
1739811360000|2025-02-17 16:56:00|6124.45|6123.95|6124.45|6123.95|6124.57|6124.07|6124.45|6123.95|28
1739811370000|2025-02-17 16:56:10|6124.57|6124.07|6124.57|6124.07|6124.57|6124.07|6124.57|6124.07|12
1739811380000|2025-02-17 16:56:20|6124.7|6124.2|6124.45|6123.95|6124.7|6124.2|6124.45|6123.95|20
1739811390000|2025-02-17 16:56:30|||||||||10
1739811410000|2025-02-17 16:56:50|6124.32|6123.82|6124.2|6123.7|6124.45|6123.95|6124.2|6123.7|70
1739811420000|2025-02-17 16:57:00|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|81
1739811440000|2025-02-17 16:57:20|||||||||9
1739811450000|2025-02-17 16:57:30|6123.7|6123.2|6123.7|6123.2|6123.95|6123.45|6123.7|6123.2|106
1739811480000|2025-02-17 16:58:00|||||||||50
1739811490000|2025-02-17 16:58:10|6123.82|6123.32|6123.7|6123.2|6123.82|6123.32|6123.7|6123.2|106
1739811500000|2025-02-17 16:58:20|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|8
1739811520000|2025-02-17 16:58:40|||||||||53
1739811530000|2025-02-17 16:58:50|6124.2|6123.7|6124.07|6123.57|6124.2|6123.7|6124.07|6123.57|33
1739811540000|2025-02-17 16:59:00|6123.95|6123.45|6123.95|6123.45|6124.2|6123.7|6123.95|6123.45|17
1739811550000|2025-02-17 16:59:10|6124.07|6123.57|6123.95|6123.45|6124.07|6123.57|6123.95|6123.45|9
1739811560000|2025-02-17 16:59:20|6124.07|6123.57|6123.95|6123.45|6124.07|6123.57|6123.95|6123.45|30
1739811570000|2025-02-17 16:59:30|6124.2|6123.7|6123.95|6123.45|6124.2|6123.7|6123.95|6123.45|65
1739811580000|2025-02-17 16:59:40|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|17
1739811590000|2025-02-17 16:59:50|6123.95|6123.45|6123.7|6123.2|6123.95|6123.45|6123.7|6123.2|19
1739811600000|2025-02-17 17:00:00|6123.82|6123.32|6123.7|6123.2|6123.82|6123.32|6123.7|6123.2|61
1739811610000|2025-02-17 17:00:10|6123.45|6122.95|6123.45|6122.95|6123.7|6123.2|6123.45|6122.95|155
1739811620000|2025-02-17 17:00:20|6123.7|6123.2|6123.45|6122.95|6123.7|6123.2|6123.32|6122.82|90
1739811630000|2025-02-17 17:00:30|6123.32|6122.82|6123.57|6123.07|6123.57|6123.07|6123.32|6122.82|42
1739811640000|2025-02-17 17:00:40|6123.7|6123.2|6123.45|6122.95|6123.7|6123.2|6123.45|6122.95|92
1739811650000|2025-02-17 17:00:50|||||||||77
1739811660000|2025-02-17 17:01:00|6123.32|6122.82|6123.7|6123.2|6123.7|6123.2|6123.32|6122.82|85
1739811670000|2025-02-17 17:01:10|6123.45|6122.95|6123.32|6122.82|6123.45|6122.95|6123.32|6122.82|32
1739811680000|2025-02-17 17:01:20|6123.2|6122.7|6123.45|6122.95|6123.45|6122.95|6123.2|6122.7|11
1739811690000|2025-02-17 17:01:30|6123.57|6123.07|6123.57|6123.07|6123.57|6123.07|6123.57|6123.07|14
1739811700000|2025-02-17 17:01:40|6123.45|6122.95|6123.45|6122.95|6123.7|6123.2|6123.45|6122.95|23
1739811710000|2025-02-17 17:01:50|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|79
1739811720000|2025-02-17 17:02:00|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|9
1739811730000|2025-02-17 17:02:10|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|24
1739811740000|2025-02-17 17:02:20|||||||||3
1739811750000|2025-02-17 17:02:30|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.2|6122.7|32
1739811760000|2025-02-17 17:02:40|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|17
1739811770000|2025-02-17 17:02:50|6123.32|6122.82|6123.45|6122.95|6123.45|6122.95|6123.32|6122.82|5
1739811780000|2025-02-17 17:03:00|||||||||3
1739811790000|2025-02-17 17:03:10|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|11
1739811800000|2025-02-17 17:03:20|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|12
1739811810000|2025-02-17 17:03:30|6123.57|6123.07|6123.7|6123.2|6123.7|6123.2|6123.57|6123.07|29
1739811820000|2025-02-17 17:03:40|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|7
1739811840000|2025-02-17 17:04:00|6123.32|6122.82|6123.2|6122.7|6123.32|6122.82|6123.2|6122.7|11
1739811850000|2025-02-17 17:04:10|||||||||17
1739811860000|2025-02-17 17:04:20|||||||||5
1739811870000|2025-02-17 17:04:30|||||||||8
1739811890000|2025-02-17 17:04:50|6123.07|6122.57|6122.95|6122.45|6123.07|6122.57|6122.95|6122.45|24
1739811900000|2025-02-17 17:05:00|6123.07|6122.57|6123.07|6122.57|6123.07|6122.57|6122.95|6122.45|56
1739811910000|2025-02-17 17:05:10|6122.95|6122.45|6122.95|6122.45|6123.2|6122.7|6122.95|6122.45|11
1739811920000|2025-02-17 17:05:20|6123.07|6122.57|6122.95|6122.45|6123.2|6122.7|6122.95|6122.45|32
1739811930000|2025-02-17 17:05:30|||||||||13
1739811940000|2025-02-17 17:05:40|||||||||11
1739811950000|2025-02-17 17:05:50|||||||||4
1739811970000|2025-02-17 17:06:10|||||||||6
1739811980000|2025-02-17 17:06:20|6123.07|6122.57|6122.95|6122.45|6123.07|6122.57|6122.95|6122.45|40
1739811990000|2025-02-17 17:06:30|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|39
1739812000000|2025-02-17 17:06:40|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|36
1739812010000|2025-02-17 17:06:50|||||||||29
1739812020000|2025-02-17 17:07:00|6122.57|6122.07|6122.7|6122.2|6122.7|6122.2|6122.45|6121.95|48
1739812030000|2025-02-17 17:07:10|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|19
1739812040000|2025-02-17 17:07:20|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|15
1739812050000|2025-02-17 17:07:30|||||||||10
1739812090000|2025-02-17 17:08:10|||||||||29
1739812100000|2025-02-17 17:08:20|6122.95|6122.45|6122.95|6122.45|6122.95|6122.45|6122.95|6122.45|9
1739812110000|2025-02-17 17:08:30|||||||||6
1739812140000|2025-02-17 17:09:00|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|25
1739812160000|2025-02-17 17:09:20|6122.95|6122.45|6122.7|6122.2|6122.95|6122.45|6122.7|6122.2|16
1739812180000|2025-02-17 17:09:40|||||||||9
1739812190000|2025-02-17 17:09:50|||||||||3
1739812200000|2025-02-17 17:10:00|6122.45|6121.95|6122.45|6121.95|6122.7|6122.2|6122.45|6121.95|31
1739812210000|2025-02-17 17:10:10|||||||||1
1739812220000|2025-02-17 17:10:20|6122.2|6121.7|6121.95|6121.45|6122.2|6121.7|6121.95|6121.45|126
1739812230000|2025-02-17 17:10:30|||||||||26
1739812240000|2025-02-17 17:10:40|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|6122.2|6121.7|26
1739812250000|2025-02-17 17:10:50|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|53
1739812260000|2025-02-17 17:11:00|||||||||12
1739812280000|2025-02-17 17:11:20|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6
1739812290000|2025-02-17 17:11:30|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|6122.45|6121.95|13
1739812300000|2025-02-17 17:11:40|6122.2|6121.7|6122.45|6121.95|6122.45|6121.95|6122.2|6121.7|47
1739812310000|2025-02-17 17:11:50|6122.32|6121.82|6122.45|6121.95|6122.45|6121.95|6122.2|6121.7|16
1739812320000|2025-02-17 17:12:00|6122.2|6121.7|6122.45|6121.95|6122.45|6121.95|6122.2|6121.7|12
1739812330000|2025-02-17 17:12:10|6122.7|6122.2|6122.45|6121.95|6122.7|6122.2|6122.45|6121.95|21
1739812350000|2025-02-17 17:12:30|6122.2|6121.7|6122.45|6121.95|6122.45|6121.95|6122.2|6121.7|25
1739812370000|2025-02-17 17:12:50|||||||||3
1739812390000|2025-02-17 17:13:10|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|19
1739812410000|2025-02-17 17:13:30|||||||||7
1739812420000|2025-02-17 17:13:40|6122.95|6122.45|6122.95|6122.45|6122.95|6122.45|6122.95|6122.45|47
1739812450000|2025-02-17 17:14:10|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|30
1739812490000|2025-02-17 17:14:50|||||||||5
1739812500000|2025-02-17 17:15:00|||||||||8
1739812530000|2025-02-17 17:15:30|6122.45|6121.95|6122.7|6122.2|6122.7|6122.2|6122.45|6121.95|33
1739812590000|2025-02-17 17:16:30|||||||||19
1739812610000|2025-02-17 17:16:50|||||||||27
1739812640000|2025-02-17 17:17:20|||||||||5
1739812670000|2025-02-17 17:17:50|||||||||1
1739812740000|2025-02-17 17:19:00|6122.45|6121.95|6122.45|6121.95|6122.7|6122.2|6122.45|6121.95|53
1739812770000|2025-02-17 17:19:30|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|6122.7|6122.2|25
1739812790000|2025-02-17 17:19:50|6122.95|6122.45|6122.7|6122.2|6122.95|6122.45|6122.7|6122.2|33
1739812810000|2025-02-17 17:20:10|||||||||35
1739812830000|2025-02-17 17:20:30|||||||||1
1739812850000|2025-02-17 17:20:50|||||||||2
1739812870000|2025-02-17 17:21:10|6122.82|6122.32|6122.95|6122.45|6122.95|6122.45|6122.7|6122.2|40
1739812890000|2025-02-17 17:21:30|||||||||2
1739812920000|2025-02-17 17:22:00|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|41
1739812930000|2025-02-17 17:22:10|||||||||26
1739812960000|2025-02-17 17:22:40|||||||||13
1739812970000|2025-02-17 17:22:50|||||||||2
1739812980000|2025-02-17 17:23:00|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|70
1739812990000|2025-02-17 17:23:10|||||||||14
1739813000000|2025-02-17 17:23:20|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|49
1739813010000|2025-02-17 17:23:30|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|28
1739813020000|2025-02-17 17:23:40|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|6123.2|6122.7|26
1739813030000|2025-02-17 17:23:50|||||||||16
1739813060000|2025-02-17 17:24:20|||||||||14
1739813090000|2025-02-17 17:24:50|||||||||13
1739813130000|2025-02-17 17:25:30|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6
1739813140000|2025-02-17 17:25:40|||||||||8
1739813160000|2025-02-17 17:26:00|||||||||1
1739813180000|2025-02-17 17:26:20|||||||||3
1739813190000|2025-02-17 17:26:30|6123.2|6122.7|6123.2|6122.7|6123.45|6122.95|6123.2|6122.7|64
1739813220000|2025-02-17 17:27:00|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|8
1739813240000|2025-02-17 17:27:20|||||||||12
1739813260000|2025-02-17 17:27:40|||||||||2
1739813290000|2025-02-17 17:28:10|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|21
1739813310000|2025-02-17 17:28:30|||||||||19
1739813320000|2025-02-17 17:28:40|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|6123.45|6122.95|7
1739813360000|2025-02-17 17:29:20|||||||||20
1739813370000|2025-02-17 17:29:30|||||||||1
1739813390000|2025-02-17 17:29:50|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|6123.45|6122.95|36
1739813400000|2025-02-17 17:30:00|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|40
1739813420000|2025-02-17 17:30:20|||||||||1
1739813430000|2025-02-17 17:30:30|||||||||5
1739813440000|2025-02-17 17:30:40|||||||||5
1739813460000|2025-02-17 17:31:00|||||||||19
1739813470000|2025-02-17 17:31:10|||||||||1
1739813480000|2025-02-17 17:31:20|||||||||3
1739813490000|2025-02-17 17:31:30|||||||||1
1739813500000|2025-02-17 17:31:40|||||||||2
1739813510000|2025-02-17 17:31:50|||||||||13
1739813520000|2025-02-17 17:32:00|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|7
1739813540000|2025-02-17 17:32:20|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|28
1739813560000|2025-02-17 17:32:40|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|22
1739813570000|2025-02-17 17:32:50|||||||||20
1739813580000|2025-02-17 17:33:00|||||||||6
1739813630000|2025-02-17 17:33:50|6124.45|6123.95|6124.7|6124.2|6124.7|6124.2|6124.45|6123.95|44
1739813650000|2025-02-17 17:34:10|6124.57|6124.07|6124.45|6123.95|6124.57|6124.07|6124.45|6123.95|7
1739813700000|2025-02-17 17:35:00|||||||||1
1739813720000|2025-02-17 17:35:20|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.45|6123.95|40
1739813730000|2025-02-17 17:35:30|||||||||5
1739813740000|2025-02-17 17:35:40|||||||||6
1739813750000|2025-02-17 17:35:50|||||||||6
1739813760000|2025-02-17 17:36:00|||||||||2
1739813800000|2025-02-17 17:36:40|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|42
1739813810000|2025-02-17 17:36:50|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6
1739813840000|2025-02-17 17:37:20|||||||||8
1739813850000|2025-02-17 17:37:30|||||||||1
1739813860000|2025-02-17 17:37:40|||||||||13
1739813930000|2025-02-17 17:38:50|||||||||10
1739813940000|2025-02-17 17:39:00|||||||||14
1739813950000|2025-02-17 17:39:10|||||||||7
1739813970000|2025-02-17 17:39:30|||||||||3
1739814000000|2025-02-17 17:40:00|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|34
1739814010000|2025-02-17 17:40:10|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|10
1739814030000|2025-02-17 17:40:30|||||||||7
1739814040000|2025-02-17 17:40:40|||||||||9
1739814050000|2025-02-17 17:40:50|||||||||9
1739814060000|2025-02-17 17:41:00|||||||||3
1739814080000|2025-02-17 17:41:20|||||||||4
1739814090000|2025-02-17 17:41:30|6124.95|6124.45|6125.2|6124.7|6125.2|6124.7|6124.95|6124.45|70
1739814100000|2025-02-17 17:41:40|||||||||13
1739814110000|2025-02-17 17:41:50|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|21
1739814120000|2025-02-17 17:42:00|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|19
1739814130000|2025-02-17 17:42:10|||||||||7
1739814150000|2025-02-17 17:42:30|||||||||6
1739814160000|2025-02-17 17:42:40|||||||||27
1739814190000|2025-02-17 17:43:10|||||||||24
1739814200000|2025-02-17 17:43:20|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|17
1739814210000|2025-02-17 17:43:30|||||||||3
1739814230000|2025-02-17 17:43:50|||||||||10
1739814240000|2025-02-17 17:44:00|||||||||2
1739814250000|2025-02-17 17:44:10|||||||||1
1739814260000|2025-02-17 17:44:20|6124.7|6124.2|6124.95|6124.45|6124.95|6124.45|6124.7|6124.2|62
1739814270000|2025-02-17 17:44:30|||||||||16
1739814280000|2025-02-17 17:44:40|||||||||25
1739814290000|2025-02-17 17:44:50|||||||||14
1739814300000|2025-02-17 17:45:00|6124.7|6124.2|6124.95|6124.45|6124.95|6124.45|6124.7|6124.2|21
1739814310000|2025-02-17 17:45:10|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|38
1739814320000|2025-02-17 17:45:20|6124.45|6123.95|6124.2|6123.7|6124.7|6124.2|6124.2|6123.7|90
1739814330000|2025-02-17 17:45:30|6123.95|6123.45|6123.45|6122.95|6123.95|6123.45|6123.07|6122.57|157
1739814340000|2025-02-17 17:45:40|6123.7|6123.2|6123.45|6122.95|6123.7|6123.2|6123.45|6122.95|32
1739814350000|2025-02-17 17:45:50|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|30
1739814360000|2025-02-17 17:46:00|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|12
1739814370000|2025-02-17 17:46:10|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|6123.7|6123.2|26
1739814380000|2025-02-17 17:46:20|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|26
1739814410000|2025-02-17 17:46:50|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|6124.2|6123.7|26
1739814460000|2025-02-17 17:47:40|||||||||11
1739814480000|2025-02-17 17:48:00|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.2|6123.7|24
1739814490000|2025-02-17 17:48:10|||||||||6
1739814500000|2025-02-17 17:48:20|||||||||3
1739814510000|2025-02-17 17:48:30|6124.57|6124.07|6124.45|6123.95|6124.7|6124.2|6124.45|6123.95|15
1739814530000|2025-02-17 17:48:50|||||||||19
1739814560000|2025-02-17 17:49:20|||||||||3
1739814570000|2025-02-17 17:49:30|||||||||6
1739814580000|2025-02-17 17:49:40|6124.7|6124.2|6124.95|6124.45|6124.95|6124.45|6124.7|6124.2|20
1739814590000|2025-02-17 17:49:50|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|4
1739814600000|2025-02-17 17:50:00|6124.82|6124.32|6124.95|6124.45|6124.95|6124.45|6124.82|6124.32|6
1739814610000|2025-02-17 17:50:10|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6124.95|6124.45|158
1739814620000|2025-02-17 17:50:20|||||||||5
1739814630000|2025-02-17 17:50:30|||||||||2
1739814640000|2025-02-17 17:50:40|||||||||3
1739814650000|2025-02-17 17:50:50|||||||||4
1739814670000|2025-02-17 17:51:10|6125.07|6124.57|6124.95|6124.45|6125.07|6124.57|6124.95|6124.45|22
1739814680000|2025-02-17 17:51:20|6124.7|6124.2|6124.95|6124.45|6124.95|6124.45|6124.7|6124.2|19
1739814690000|2025-02-17 17:51:30|6124.7|6124.2|6124.95|6124.45|6124.95|6124.45|6124.7|6124.2|19
1739814700000|2025-02-17 17:51:40|||||||||4
1739814710000|2025-02-17 17:51:50|6125.2|6124.7|6125.2|6124.7|6125.2|6124.7|6125.07|6124.57|12
1739814720000|2025-02-17 17:52:00|6125.07|6124.57|6124.95|6124.45|6125.2|6124.7|6124.95|6124.45|9
1739814730000|2025-02-17 17:52:10|||||||||6
1739814740000|2025-02-17 17:52:20|||||||||4
1739814760000|2025-02-17 17:52:40|||||||||1
1739814780000|2025-02-17 17:53:00|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|19
1739814820000|2025-02-17 17:53:40|6124.82|6124.32|6124.7|6124.2|6124.95|6124.45|6124.7|6124.2|19
1739814830000|2025-02-17 17:53:50|6124.57|6124.07|6124.57|6124.07|6124.57|6124.07|6124.57|6124.07|18
1739814840000|2025-02-17 17:54:00|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.57|6124.07|4
1739814850000|2025-02-17 17:54:10|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|6124.95|6124.45|67
1739814860000|2025-02-17 17:54:20|||||||||67
1739814870000|2025-02-17 17:54:30|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|5
1739814880000|2025-02-17 17:54:40|||||||||6
1739814890000|2025-02-17 17:54:50|||||||||1
1739814900000|2025-02-17 17:55:00|6124.82|6124.32|6124.7|6124.2|6124.82|6124.32|6124.7|6124.2|15
1739814910000|2025-02-17 17:55:10|||||||||13
1739814940000|2025-02-17 17:55:40|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|8
1739814950000|2025-02-17 17:55:50|6124.32|6123.82|6124.2|6123.7|6124.32|6123.82|6124.2|6123.7|10
1739814970000|2025-02-17 17:56:10|||||||||7
1739814980000|2025-02-17 17:56:20|||||||||10
1739815000000|2025-02-17 17:56:40|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|12
1739815020000|2025-02-17 17:57:00|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|6124.7|6124.2|54
1739815030000|2025-02-17 17:57:10|||||||||9
1739815050000|2025-02-17 17:57:30|||||||||6
1739815070000|2025-02-17 17:57:50|||||||||7
1739815090000|2025-02-17 17:58:10|||||||||14
1739815100000|2025-02-17 17:58:20|||||||||4
1739815110000|2025-02-17 17:58:30|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|6124.45|6123.95|31
1739815120000|2025-02-17 17:58:40|||||||||8
1739815130000|2025-02-17 17:58:50|6124.32|6123.82|6124.2|6123.7|6124.32|6123.82|6124.2|6123.7|35
1739815140000|2025-02-17 17:59:00|||||||||44
1739815150000|2025-02-17 17:59:10|||||||||32
1739815160000|2025-02-17 17:59:20|||||||||15
1739815170000|2025-02-17 17:59:30|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|6123.95|6123.45|119
1739815180000|2025-02-17 17:59:40|||||||||26
1739815190000|2025-02-17 17:59:50|6124.07|6123.57|6124.57|6124.07|6124.57|6124.07|6123.95|6123.45|196
1739815200000|2025-02-17 18:00:00|6124.5|6123|6124.49|6122.99|6124.5|6123|6124.49|6122.99|1
1739815210000|2025-02-17 18:00:10|6124.48|6122.98|6124.49|6122.99|6124.49|6122.99|6124.48|6122.98|0
1739815230000|2025-02-17 18:00:30|6124.46|6122.96|6124.49|6122.99|6124.49|6122.99|6124.46|6122.96|0
1739815290000|2025-02-17 18:01:30|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739815310000|2025-02-17 18:01:50|6124.49|6122.99|6124.48|6122.98|6124.49|6122.99|6124.46|6122.96|0
1739815360000|2025-02-17 18:02:40|6124.5|6123|6124.5|6123|6124.5|6123|6124.5|6123|0
1739815390000|2025-02-17 18:03:10|6124.48|6122.98|6124.48|6122.98|6124.48|6122.98|6124.48|6122.98|0
1739815430000|2025-02-17 18:03:50|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739815500000|2025-02-17 18:05:00|6124.48|6122.98|6124.46|6122.96|6124.48|6122.98|6124.46|6122.96|0
1739815880000|2025-02-17 18:11:20|6123.45|6121.95|6123.45|6121.95|6123.45|6121.95|6123.45|6121.95|0
1739816200000|2025-02-17 18:16:40|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739816370000|2025-02-17 18:19:30|6123.45|6121.95|6123.45|6121.95|6123.45|6121.95|6123.45|6121.95|0
1739816480000|2025-02-17 18:21:20|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739816560000|2025-02-17 18:22:40|6123.95|6122.45|6123.95|6122.45|6123.95|6122.45|6123.95|6122.45|0
1739816580000|2025-02-17 18:23:00|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739816590000|2025-02-17 18:23:10|6123.45|6121.95|6123.45|6121.95|6123.45|6121.95|6123.45|6121.95|0
1739816920000|2025-02-17 18:28:40|6122.44|6120.94|6123.45|6121.95|6123.45|6121.95|6122.44|6120.94|0
1739816970000|2025-02-17 18:29:30|6122.44|6120.94|6123.45|6121.95|6123.45|6121.95|6122.44|6120.94|0
1739816980000|2025-02-17 18:29:40|6122.94|6121.44|6123.45|6121.95|6123.45|6121.95|6122.94|6121.44|0
1739817120000|2025-02-17 18:32:00|6122.44|6120.94|6122.44|6120.94|6122.44|6120.94|6122.44|6120.94|0
1739817290000|2025-02-17 18:34:50|6122.94|6121.44|6122.94|6121.44|6122.94|6121.44|6122.94|6121.44|0
1739817300000|2025-02-17 18:35:00|6123.45|6121.95|6123.45|6121.95|6123.45|6121.95|6123.45|6121.95|0
1739818020000|2025-02-17 18:47:00|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739818740000|2025-02-17 18:59:00|6124.48|6122.98|6124.48|6122.98|6124.48|6122.98|6124.48|6122.98|0
1739818750000|2025-02-17 18:59:10|6124.52|6123.02|6124.52|6123.02|6124.52|6123.02|6124.52|6123.02|0
1739818760000|2025-02-17 18:59:20|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739819310000|2025-02-17 19:08:30|6124.5|6123|6124.5|6123|6124.5|6123|6124.5|6123|0
1739819360000|2025-02-17 19:09:20|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739819700000|2025-02-17 19:15:00|6125.47|6123.97|6125.47|6123.97|6125.47|6123.97|6125.47|6123.97|0
1739819710000|2025-02-17 19:15:10|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|6124.46|6122.96|0
1739819760000|2025-02-17 19:16:00|6125.47|6123.97|6125.47|6123.97|6125.47|6123.97|6125.47|6123.97|0
1739820180000|2025-02-17 19:23:00|6126.48|6124.98|6126.48|6124.98|6126.48|6124.98|6126.48|6124.98|0
1739820320000|2025-02-17 19:25:20|6126.38|6124.88|6126.38|6124.88|6126.38|6124.88|6126.38|6124.88|0
1739820330000|2025-02-17 19:25:30|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|0
1739820490000|2025-02-17 19:28:10|6127.29|6125.79|6127.29|6125.79|6127.29|6125.79|6127.29|6125.79|0
1739820840000|2025-02-17 19:34:00|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|0
1739820850000|2025-02-17 19:34:10|6126.78|6125.28|6126.28|6124.78|6126.78|6125.28|6126.28|6124.78|0
1739821350000|2025-02-17 19:42:30|6125.27|6123.77|6125.27|6123.77|6125.27|6123.77|6125.27|6123.77|0
1739821360000|2025-02-17 19:42:40|6125.77|6124.27|6125.77|6124.27|6125.77|6124.27|6125.77|6124.27|0
1739821380000|2025-02-17 19:43:00|6125.27|6123.77|6125.77|6124.27|6125.77|6124.27|6125.27|6123.77|0
1739821400000|2025-02-17 19:43:20|6125.27|6123.77|6125.27|6123.77|6125.27|6123.77|6125.27|6123.77|0
1739821650000|2025-02-17 19:47:30|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|0
1739821830000|2025-02-17 19:50:30|6125.27|6123.77|6125.27|6123.77|6125.27|6123.77|6125.27|6123.77|0
1739821870000|2025-02-17 19:51:10|6125.77|6124.27|6125.27|6123.77|6125.77|6124.27|6125.27|6123.77|0
1739821950000|2025-02-17 19:52:30|6125.77|6124.27|6125.77|6124.27|6125.77|6124.27|6125.77|6124.27|0
1739821970000|2025-02-17 19:52:50|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|0
1739822320000|2025-02-17 19:58:40|6127.29|6125.79|6127.29|6125.79|6127.29|6125.79|6127.29|6125.79|0
1739822330000|2025-02-17 19:58:50|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|0
1739822850000|2025-02-17 20:07:30|6126.78|6125.28|6126.28|6124.78|6126.78|6125.28|6126.28|6124.78|0
1739822860000|2025-02-17 20:07:40|6126.78|6125.28|6126.78|6125.28|6126.78|6125.28|6126.78|6125.28|0
1739822900000|2025-02-17 20:08:20|6127.29|6125.79|6126.28|6124.78|6127.29|6125.79|6126.28|6124.78|0
1739822920000|2025-02-17 20:08:40|6126.78|6125.28|6126.28|6124.78|6126.78|6125.28|6126.28|6124.78|0
1739822930000|2025-02-17 20:08:50|6126.78|6125.28|6126.28|6124.78|6126.78|6125.28|6126.28|6124.78|0
1739822940000|2025-02-17 20:09:00|6126.78|6125.28|6127.29|6125.79|6127.29|6125.79|6126.78|6125.28|0
1739822970000|2025-02-17 20:09:30|6126.78|6125.28|6127.29|6125.79|6127.29|6125.79|6126.78|6125.28|0
1739823020000|2025-02-17 20:10:20|6126.78|6125.28|6127.29|6125.79|6127.29|6125.79|6126.78|6125.28|0
1739823130000|2025-02-17 20:12:10|6126.78|6125.28|6126.78|6125.28|6126.78|6125.28|6126.78|6125.28|0
1739823160000|2025-02-17 20:12:40|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|6126.28|6124.78|0
1739823490000|2025-02-17 20:18:10|6126.78|6125.28|6126.78|6125.28|6126.78|6125.28|6126.78|6125.28|0
1739823500000|2025-02-17 20:18:20|6127.29|6125.79|6127.29|6125.79|6127.29|6125.79|6127.29|6125.79|0
1739823630000|2025-02-17 20:20:30|6128.29|6126.79|6128.29|6126.79|6128.29|6126.79|6128.29|6126.79|0
1739823780000|2025-02-17 20:23:00|6128.8|6127.3|6129.3|6127.8|6129.3|6127.8|6128.8|6127.3|0
1739824200000|2025-02-17 20:30:00|6128.29|6126.79|6128.29|6126.79|6128.29|6126.79|6128.29|6126.79|0
1739824220000|2025-02-17 20:30:20|6129.3|6127.8|6129.3|6127.8|6129.3|6127.8|6129.3|6127.8|0
1739824500000|2025-02-17 20:35:00|6128.29|6126.79|6129.3|6127.8|6129.3|6127.8|6128.29|6126.79|0
1739824520000|2025-02-17 20:35:20|6128.29|6126.79|6128.29|6126.79|6128.29|6126.79|6128.29|6126.79|0
1739824610000|2025-02-17 20:36:50|6129.3|6127.8|6129.3|6127.8|6129.3|6127.8|6129.3|6127.8|0
1739824640000|2025-02-17 20:37:20|6128.29|6126.79|6129.3|6127.8|6129.3|6127.8|6128.29|6126.79|0
1739825380000|2025-02-17 20:49:40|6130.31|6128.81|6130.31|6128.81|6130.31|6128.81|6130.31|6128.81|0
1739825460000|2025-02-17 20:51:00|6129.3|6127.8|6129.3|6127.8|6129.3|6127.8|6129.3|6127.8|0
1739825480000|2025-02-17 20:51:20|6130.31|6128.81|6130.31|6128.81|6130.31|6128.81|6130.31|6128.81|0
1739825730000|2025-02-17 20:55:30|6131.32|6129.82|6131.32|6129.82|6131.32|6129.82|6131.32|6129.82|0
1739825760000|2025-02-17 20:56:00|6131.22|6129.72|6131.22|6129.72|6131.22|6129.72|6131.22|6129.72|0
1739825840000|2025-02-17 20:57:20|6130.21|6128.71|6131.22|6129.72|6131.22|6129.72|6130.21|6128.71|0
1739825970000|2025-02-17 20:59:30|6130.21|6128.71|6130.21|6128.71|6130.21|6128.71|6130.21|6128.71|0
1739825990000|2025-02-17 20:59:50|6129.2|6127.7|6130.21|6128.71|6130.21|6128.71|6129.2|6127.7|0
1739829590000|2025-02-17 21:59:50|6130.96|6129.46|6130.96|6129.46|6130.96|6129.46|6130.96|6129.46|0
1739830300000|2025-02-17 22:11:40|6130.76|6129.26|6130.76|6129.26|6130.76|6129.26|6130.76|6129.26|0
1739832940000|2025-02-17 22:55:40|6130.46|6128.96|6130.46|6128.96|6130.46|6128.96|6130.46|6128.96|0
1739832980000|2025-02-17 22:56:20|6130.26|6128.76|6130.26|6128.76|6130.26|6128.76|6130.26|6128.76|0
1739833170000|2025-02-17 22:59:30|6129.76|6128.26|6129.76|6128.26|6129.76|6128.26|6129.76|6128.26|0
1739833200000|2025-02-17 23:00:00|6123.67|6122.97|6124.42|6123.72|6124.67|6123.97|6123.17|6122.47|426
1739833210000|2025-02-17 23:00:10|6124.55|6123.85|6123.8|6123.1|6124.67|6123.97|6123.55|6122.85|62
1739833220000|2025-02-17 23:00:20|6123.67|6122.97|6123.3|6122.6|6123.8|6123.1|6122.67|6121.97|105
1739833230000|2025-02-17 23:00:30|6123.05|6122.35|6122.92|6122.22|6123.3|6122.6|6122.92|6122.22|56
1739833240000|2025-02-17 23:00:40|6123.3|6122.6|6123.67|6122.97|6124.05|6123.35|6123.3|6122.6|75
1739833250000|2025-02-17 23:00:50|6123.55|6122.85|6123.3|6122.6|6123.67|6122.97|6123.3|6122.6|22
1739833260000|2025-02-17 23:01:00|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6122.8|6122.1|129
1739833270000|2025-02-17 23:01:10|6124.05|6123.35|6123.8|6123.1|6124.17|6123.47|6123.8|6123.1|40
1739833280000|2025-02-17 23:01:20|6123.55|6122.85|6123.8|6123.1|6123.8|6123.1|6123.55|6122.85|17
1739833290000|2025-02-17 23:01:30|6123.55|6122.85|6123.55|6122.85|6123.55|6122.85|6123.42|6122.72|15
1739833300000|2025-02-17 23:01:40|6123.42|6122.72|6121.42|6120.72|6123.55|6122.85|6121.42|6120.72|298
1739833310000|2025-02-17 23:01:50|6121.55|6120.85|6122.3|6121.6|6122.3|6121.6|6121.55|6120.85|84
1739833320000|2025-02-17 23:02:00|6122.05|6121.35|6122.05|6121.35|6122.17|6121.47|6122.05|6121.35|25
1739833330000|2025-02-17 23:02:10|6122.17|6121.47|6122.05|6121.35|6122.17|6121.47|6122.05|6121.35|48
1739833340000|2025-02-17 23:02:20|6122.17|6121.47|6122.05|6121.35|6122.55|6121.85|6122.05|6121.35|45
1739833350000|2025-02-17 23:02:30|6122.3|6121.6|6122.3|6121.6|6122.42|6121.72|6122.3|6121.6|20
1739833360000|2025-02-17 23:02:40|6121.55|6120.85|6121.8|6121.1|6121.8|6121.1|6121.55|6120.85|78
1739833370000|2025-02-17 23:02:50|6121.92|6121.22|6122.3|6121.6|6122.3|6121.6|6121.92|6121.22|11
1739833380000|2025-02-17 23:03:00|6122.05|6121.35|6122.05|6121.35|6122.3|6121.6|6122.05|6121.35|33
1739833390000|2025-02-17 23:03:10|6122.3|6121.6|6122.55|6121.85|6122.55|6121.85|6122.3|6121.6|13
1739833400000|2025-02-17 23:03:20|6122.05|6121.35|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|38
1739833410000|2025-02-17 23:03:30|6122.17|6121.47|6122.17|6121.47|6122.3|6121.6|6122.17|6121.47|28
1739833420000|2025-02-17 23:03:40|6122.3|6121.6|6122.05|6121.35|6122.3|6121.6|6121.8|6121.1|39
1739833430000|2025-02-17 23:03:50|6122.3|6121.6|6122.3|6121.6|6122.3|6121.6|6122.05|6121.35|18
1739833450000|2025-02-17 23:04:10|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|6122.05|6121.35|25
1739833460000|2025-02-17 23:04:20|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.55|6120.85|20
1739833470000|2025-02-17 23:04:30|6121.67|6120.97|6121.3|6120.6|6121.8|6121.1|6121.3|6120.6|32
1739833480000|2025-02-17 23:04:40|6121.17|6120.47|6121.55|6120.85|6121.55|6120.85|6121.05|6120.35|52
1739833490000|2025-02-17 23:04:50|||||||||1
1739833500000|2025-02-17 23:05:00|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|6121.8|6121.1|14
1739833510000|2025-02-17 23:05:10|6121.55|6120.85|6121.55|6120.85|6121.67|6120.97|6121.55|6120.85|20
1739833520000|2025-02-17 23:05:20|6121.67|6120.97|6121.55|6120.85|6121.67|6120.97|6121.55|6120.85|16
1739833530000|2025-02-17 23:05:30|6121.3|6120.6|6121.05|6120.35|6121.3|6120.6|6121.05|6120.35|13
1739833540000|2025-02-17 23:05:40|6120.8|6120.1|6120.92|6120.22|6120.92|6120.22|6120.67|6119.97|27
1739833550000|2025-02-17 23:05:50|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|6121.05|6120.35|1
1739833590000|2025-02-17 23:06:30|6120.8|6120.1|6120.92|6120.22|6120.92|6120.22|6120.8|6120.1|43
1739833600000|2025-02-17 23:06:40|6120.67|6119.97|6120.8|6120.1|6120.8|6120.1|6120.67|6119.97|13
1739833610000|2025-02-17 23:06:50|6120.92|6120.22|6121.05|6120.35|6121.05|6120.35|6120.92|6120.22|14
1739833620000|2025-02-17 23:07:00|6120.92|6120.22|6120.8|6120.1|6120.92|6120.22|6120.8|6120.1|15
1739833630000|2025-02-17 23:07:10|6121.56|6120.86|6121.56|6120.86|6121.68|6120.98|6121.56|6120.86|14
1739833640000|2025-02-17 23:07:20|6121.81|6121.11|6121.81|6121.11|6121.81|6121.11|6121.56|6120.86|31
1739833650000|2025-02-17 23:07:30|||||||||6
1739833660000|2025-02-17 23:07:40|6122.06|6121.36|6121.81|6121.11|6122.06|6121.36|6121.81|6121.11|38
1739833670000|2025-02-17 23:07:50|6122.06|6121.36|6122.06|6121.36|6122.06|6121.36|6122.06|6121.36|3
1739833680000|2025-02-17 23:08:00|6121.81|6121.11|6122.06|6121.36|6122.06|6121.36|6121.56|6120.86|42
1739833690000|2025-02-17 23:08:10|||||||||8
1739833700000|2025-02-17 23:08:20|6121.93|6121.23|6122.06|6121.36|6122.06|6121.36|6121.81|6121.11|27
1739833710000|2025-02-17 23:08:30|6121.81|6121.11|6121.81|6121.11|6121.81|6121.11|6121.81|6121.11|3
1739833740000|2025-02-17 23:09:00|6121.93|6121.23|6122.06|6121.36|6122.06|6121.36|6121.81|6121.11|13
1739833750000|2025-02-17 23:09:10|6121.81|6121.11|6122.06|6121.36|6122.06|6121.36|6121.81|6121.11|15
1739833760000|2025-02-17 23:09:20|||||||||3
1739833770000|2025-02-17 23:09:30|||||||||1
1739833780000|2025-02-17 23:09:40|6121.81|6121.11|6121.68|6120.98|6121.81|6121.11|6121.68|6120.98|38
1739833790000|2025-02-17 23:09:50|6121.56|6120.86|6120.81|6120.11|6121.56|6120.86|6120.81|6120.11|90
1739833800000|2025-02-17 23:10:00|6121.06|6120.36|6121.56|6120.86|6121.68|6120.98|6121.06|6120.36|57
1739833810000|2025-02-17 23:10:10|6121.81|6121.11|6121.81|6121.11|6121.81|6121.11|6121.81|6121.11|8
1739833830000|2025-02-17 23:10:30|6122.06|6121.36|6121.81|6121.11|6122.06|6121.36|6121.81|6121.11|20
1739833840000|2025-02-17 23:10:40|||||||||6
1739833850000|2025-02-17 23:10:50|6122.06|6121.36|6122.06|6121.36|6122.06|6121.36|6122.06|6121.36|5
1739833860000|2025-02-17 23:11:00|6121.81|6121.11|6121.81|6121.11|6121.81|6121.11|6121.81|6121.11|2
1739833870000|2025-02-17 23:11:10|||||||||2
1739833880000|2025-02-17 23:11:20|6121.56|6120.86|6121.56|6120.86|6121.56|6120.86|6121.56|6120.86|11
1739833890000|2025-02-17 23:11:30|6121.68|6120.98|6121.81|6121.11|6121.81|6121.11|6121.68|6120.98|4
1739833900000|2025-02-17 23:11:40|||||||||3
1739833920000|2025-02-17 23:12:00|6121.68|6120.98|6121.56|6120.86|6121.81|6121.11|6121.56|6120.86|5
1739833930000|2025-02-17 23:12:10|||||||||1
1739833940000|2025-02-17 23:12:20|6121.31|6120.61|6121.06|6120.36|6121.31|6120.61|6121.06|6120.36|14
1739833950000|2025-02-17 23:12:30|6120.93|6120.23|6120.93|6120.23|6120.93|6120.23|6120.81|6120.11|9
1739833960000|2025-02-17 23:12:40|6121.06|6120.36|6121.06|6120.36|6121.06|6120.36|6120.93|6120.23|2
1739833970000|2025-02-17 23:12:50|||||||||3
1739833980000|2025-02-17 23:13:00|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|5
1739833990000|2025-02-17 23:13:10|||||||||1
1739834000000|2025-02-17 23:13:20|6120.93|6120.23|6120.93|6120.23|6121.06|6120.36|6120.93|6120.23|15
1739834010000|2025-02-17 23:13:30|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|0
1739834020000|2025-02-17 23:13:40|6120.93|6120.23|6120.81|6120.11|6120.93|6120.23|6120.81|6120.11|7
1739834030000|2025-02-17 23:13:50|6120.93|6120.23|6120.81|6120.11|6120.93|6120.23|6120.81|6120.11|10
1739834040000|2025-02-17 23:14:00|6120.93|6120.23|6121.06|6120.36|6121.06|6120.36|6120.93|6120.23|11
1739834050000|2025-02-17 23:14:10|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|13
1739834060000|2025-02-17 23:14:20|||||||||3
1739834070000|2025-02-17 23:14:30|||||||||3
1739834080000|2025-02-17 23:14:40|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|12
1739834100000|2025-02-17 23:15:00|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|30
1739834110000|2025-02-17 23:15:10|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|6120.31|6119.61|44
1739834120000|2025-02-17 23:15:20|||||||||3
1739834130000|2025-02-17 23:15:30|||||||||2
1739834140000|2025-02-17 23:15:40|6120.81|6120.11|6120.56|6119.86|6120.81|6120.11|6120.56|6119.86|28
1739834160000|2025-02-17 23:16:00|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|8
1739834170000|2025-02-17 23:16:10|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|2
1739834190000|2025-02-17 23:16:30|||||||||3
1739834210000|2025-02-17 23:16:50|6120.31|6119.61|6120.56|6119.86|6120.56|6119.86|6120.31|6119.61|9
1739834220000|2025-02-17 23:17:00|6120.31|6119.61|6120.56|6119.86|6120.56|6119.86|6120.31|6119.61|16
1739834230000|2025-02-17 23:17:10|||||||||1
1739834260000|2025-02-17 23:17:40|6120.81|6120.11|6121.06|6120.36|6121.06|6120.36|6120.81|6120.11|19
1739834270000|2025-02-17 23:17:50|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|2
1739834280000|2025-02-17 23:18:00|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|8
1739834290000|2025-02-17 23:18:10|6120.81|6120.11|6120.56|6119.86|6120.81|6120.11|6120.56|6119.86|11
1739834300000|2025-02-17 23:18:20|6120.68|6119.98|6120.56|6119.86|6120.68|6119.98|6120.56|6119.86|5
1739834340000|2025-02-17 23:19:00|||||||||6
1739834370000|2025-02-17 23:19:30|||||||||9
1739834400000|2025-02-17 23:20:00|6120.31|6119.61|6120.31|6119.61|6120.31|6119.61|6120.31|6119.61|28
1739834420000|2025-02-17 23:20:20|6120.06|6119.36|6120.06|6119.36|6120.06|6119.36|6120.06|6119.36|14
1739834430000|2025-02-17 23:20:30|6119.81|6119.11|6120.06|6119.36|6120.06|6119.36|6119.81|6119.11|17
1739834450000|2025-02-17 23:20:50|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|32
1739834460000|2025-02-17 23:21:00|6119.56|6118.86|6119.81|6119.11|6119.81|6119.11|6119.56|6118.86|16
1739834470000|2025-02-17 23:21:10|6119.68|6118.98|6119.56|6118.86|6119.81|6119.11|6119.56|6118.86|22
1739834480000|2025-02-17 23:21:20|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|26
1739834490000|2025-02-17 23:21:30|6119.56|6118.86|6119.06|6118.36|6119.56|6118.86|6119.06|6118.36|43
1739834500000|2025-02-17 23:21:40|6118.93|6118.23|6119.31|6118.61|6119.31|6118.61|6118.93|6118.23|48
1739834520000|2025-02-17 23:22:00|||||||||4
1739834530000|2025-02-17 23:22:10|6119.56|6118.86|6119.31|6118.61|6119.68|6118.98|6119.31|6118.61|41
1739834540000|2025-02-17 23:22:20|6119.56|6118.86|6119.43|6118.73|6119.56|6118.86|6119.31|6118.61|16
1739834550000|2025-02-17 23:22:30|6119.56|6118.86|6119.31|6118.61|6119.56|6118.86|6119.31|6118.61|2
1739834560000|2025-02-17 23:22:40|||||||||1
1739834570000|2025-02-17 23:22:50|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|15
1739834580000|2025-02-17 23:23:00|6118.81|6118.11|6118.81|6118.11|6118.81|6118.11|6118.81|6118.11|29
1739834590000|2025-02-17 23:23:10|6118.93|6118.23|6118.81|6118.11|6119.06|6118.36|6118.81|6118.11|8
1739834600000|2025-02-17 23:23:20|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6
1739834620000|2025-02-17 23:23:40|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|6119.18|6118.48|28
1739834640000|2025-02-17 23:24:00|6119.06|6118.36|6119.31|6118.61|6119.31|6118.61|6119.06|6118.36|6
1739834650000|2025-02-17 23:24:10|||||||||2
1739834660000|2025-02-17 23:24:20|6119.56|6118.86|6119.56|6118.86|6119.56|6118.86|6119.56|6118.86|16
1739834680000|2025-02-17 23:24:40|6119.31|6118.61|6119.18|6118.48|6119.31|6118.61|6119.06|6118.36|24
1739834690000|2025-02-17 23:24:50|6119.06|6118.36|6119.31|6118.61|6119.56|6118.86|6119.06|6118.36|20
1739834700000|2025-02-17 23:25:00|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6118.81|6118.11|16
1739834720000|2025-02-17 23:25:20|6119.18|6118.48|6119.06|6118.36|6119.18|6118.48|6119.06|6118.36|31
1739834740000|2025-02-17 23:25:40|||||||||3
1739834750000|2025-02-17 23:25:50|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|10
1739834760000|2025-02-17 23:26:00|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6
1739834770000|2025-02-17 23:26:10|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|17
1739834780000|2025-02-17 23:26:20|6119.43|6118.73|6119.56|6118.86|6119.56|6118.86|6119.43|6118.73|14
1739834790000|2025-02-17 23:26:30|6119.81|6119.11|6119.68|6118.98|6119.81|6119.11|6119.56|6118.86|13
1739834800000|2025-02-17 23:26:40|6119.81|6119.11|6119.56|6118.86|6119.81|6119.11|6119.56|6118.86|11
1739834810000|2025-02-17 23:26:50|6119.68|6118.98|6119.56|6118.86|6119.68|6118.98|6119.56|6118.86|3
1739834840000|2025-02-17 23:27:20|||||||||6
1739834850000|2025-02-17 23:27:30|6119.68|6118.98|6119.68|6118.98|6119.81|6119.11|6119.68|6118.98|6
1739834860000|2025-02-17 23:27:40|6119.56|6118.86|6119.68|6118.98|6119.81|6119.11|6119.56|6118.86|6
1739834870000|2025-02-17 23:27:50|6119.81|6119.11|6119.56|6118.86|6119.81|6119.11|6119.56|6118.86|3
1739834890000|2025-02-17 23:28:10|6119.68|6118.98|6119.81|6119.11|6119.81|6119.11|6119.68|6118.98|21
1739834910000|2025-02-17 23:28:30|6119.56|6118.86|6119.81|6119.11|6119.81|6119.11|6119.56|6118.86|17
1739834920000|2025-02-17 23:28:40|6119.56|6118.86|6119.56|6118.86|6119.56|6118.86|6119.56|6118.86|4
1739834930000|2025-02-17 23:28:50|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|7
1739834950000|2025-02-17 23:29:10|||||||||2
1739834980000|2025-02-17 23:29:40|6119.06|6118.36|6119.06|6118.36|6119.18|6118.48|6119.06|6118.36|18
1739834990000|2025-02-17 23:29:50|6119.18|6118.48|6119.31|6118.61|6119.31|6118.61|6119.06|6118.36|5
1739835000000|2025-02-17 23:30:00|6119.06|6118.36|6118.81|6118.11|6119.06|6118.36|6118.81|6118.11|29
1739835010000|2025-02-17 23:30:10|6118.93|6118.23|6118.93|6118.23|6118.93|6118.23|6118.93|6118.23|29
1739835020000|2025-02-17 23:30:20|6118.81|6118.11|6119.06|6118.36|6119.06|6118.36|6118.81|6118.11|4
1739835040000|2025-02-17 23:30:40|6118.93|6118.23|6118.93|6118.23|6119.06|6118.36|6118.93|6118.23|24
1739835050000|2025-02-17 23:30:50|6118.81|6118.11|6119.06|6118.36|6119.06|6118.36|6118.81|6118.11|2
1739835060000|2025-02-17 23:31:00|6118.93|6118.23|6118.81|6118.11|6118.93|6118.23|6118.81|6118.11|9
1739835070000|2025-02-17 23:31:10|6118.56|6117.86|6118.31|6117.61|6118.56|6117.86|6118.31|6117.61|42
1739835080000|2025-02-17 23:31:20|6118.18|6117.48|6118.06|6117.36|6118.31|6117.61|6118.06|6117.36|16
1739835090000|2025-02-17 23:31:30|6118.18|6117.48|6118.31|6117.61|6118.31|6117.61|6118.06|6117.36|9
1739835100000|2025-02-17 23:31:40|6118.06|6117.36|6118.31|6117.61|6118.31|6117.61|6118.06|6117.36|24
1739835110000|2025-02-17 23:31:50|6118.18|6117.48|6118.06|6117.36|6118.31|6117.61|6118.06|6117.36|14
1739835120000|2025-02-17 23:32:00|6118.31|6117.61|6118.31|6117.61|6118.31|6117.61|6118.31|6117.61|8
1739835130000|2025-02-17 23:32:10|||||||||3
1739835140000|2025-02-17 23:32:20|||||||||3
1739835150000|2025-02-17 23:32:30|6118.56|6117.86|6118.56|6117.86|6118.56|6117.86|6118.56|6117.86|7
1739835160000|2025-02-17 23:32:40|||||||||4
1739835170000|2025-02-17 23:32:50|6118.81|6118.11|6118.81|6118.11|6118.81|6118.11|6118.81|6118.11|6
1739835180000|2025-02-17 23:33:00|||||||||1
1739835190000|2025-02-17 23:33:10|||||||||3
1739835200000|2025-02-17 23:33:20|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|18
1739835210000|2025-02-17 23:33:30|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|6119.06|6118.36|32
1739835220000|2025-02-17 23:33:40|6119.06|6118.36|6119.18|6118.48|6119.18|6118.48|6119.06|6118.36|15
1739835230000|2025-02-17 23:33:50|6119.31|6118.61|6119.31|6118.61|6119.31|6118.61|6119.18|6118.48|2
1739835240000|2025-02-17 23:34:00|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6118.81|6118.11|24
1739835260000|2025-02-17 23:34:20|6118.93|6118.23|6118.81|6118.11|6119.06|6118.36|6118.81|6118.11|4
1739835280000|2025-02-17 23:34:40|6119.06|6118.36|6119.06|6118.36|6119.06|6118.36|6118.93|6118.23|19
1739835300000|2025-02-17 23:35:00|6118.81|6118.11|6118.81|6118.11|6118.81|6118.11|6118.81|6118.11|4
1739835330000|2025-02-17 23:35:30|6118.68|6117.98|6118.56|6117.86|6118.68|6117.98|6118.56|6117.86|23
1739835340000|2025-02-17 23:35:40|6118.81|6118.11|6118.56|6117.86|6118.81|6118.11|6118.56|6117.86|19
1739835350000|2025-02-17 23:35:50|6118.43|6117.73|6118.31|6117.61|6118.56|6117.86|6118.31|6117.61|15
1739835360000|2025-02-17 23:36:00|6118.56|6117.86|6118.31|6117.61|6118.56|6117.86|6118.31|6117.61|13
1739835370000|2025-02-17 23:36:10|6118.56|6117.86|6118.56|6117.86|6118.56|6117.86|6118.56|6117.86|4
1739835380000|2025-02-17 23:36:20|6118.43|6117.73|6117.56|6116.86|6118.56|6117.86|6117.56|6116.86|90
1739835390000|2025-02-17 23:36:30|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|18
1739835400000|2025-02-17 23:36:40|6117.56|6116.86|6117.56|6116.86|6117.56|6116.86|6117.31|6116.61|30
1739835410000|2025-02-17 23:36:50|||||||||11
1739835420000|2025-02-17 23:37:00|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|14
1739835430000|2025-02-17 23:37:10|6117.06|6116.36|6116.81|6116.11|6117.06|6116.36|6116.81|6116.11|56
1739835440000|2025-02-17 23:37:20|6117.06|6116.36|6117.06|6116.36|6117.06|6116.36|6116.81|6116.11|35
1739835450000|2025-02-17 23:37:30|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|7
1739835460000|2025-02-17 23:37:40|||||||||5
1739835490000|2025-02-17 23:38:10|6117.06|6116.36|6117.31|6116.61|6117.31|6116.61|6117.06|6116.36|49
1739835500000|2025-02-17 23:38:20|6117.81|6117.11|6117.81|6117.11|6117.81|6117.11|6117.81|6117.11|53
1739835510000|2025-02-17 23:38:30|||||||||18
1739835520000|2025-02-17 23:38:40|||||||||8
1739835530000|2025-02-17 23:38:50|||||||||29
1739835540000|2025-02-17 23:39:00|6117.56|6116.86|6117.56|6116.86|6117.56|6116.86|6117.56|6116.86|9
1739835550000|2025-02-17 23:39:10|6117.31|6116.61|6116.81|6116.11|6117.31|6116.61|6116.81|6116.11|31
1739835560000|2025-02-17 23:39:20|6117.06|6116.36|6117.06|6116.36|6117.06|6116.36|6116.81|6116.11|14
1739835570000|2025-02-17 23:39:30|||||||||3
1739835590000|2025-02-17 23:39:50|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|6117.06|6116.36|30
1739835600000|2025-02-17 23:40:00|6117.06|6116.36|6117.06|6116.36|6117.31|6116.61|6117.06|6116.36|23
1739835610000|2025-02-17 23:40:10|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|22
1739835620000|2025-02-17 23:40:20|||||||||9
1739835630000|2025-02-17 23:40:30|||||||||6
1739835650000|2025-02-17 23:40:50|6117.06|6116.36|6117.06|6116.36|6117.06|6116.36|6117.06|6116.36|35
1739835660000|2025-02-17 23:41:00|6117.31|6116.61|6117.18|6116.48|6117.31|6116.61|6117.06|6116.36|11
1739835670000|2025-02-17 23:41:10|6117.31|6116.61|6117.06|6116.36|6117.31|6116.61|6116.81|6116.11|29
1739835680000|2025-02-17 23:41:20|6116.93|6116.23|6117.06|6116.36|6117.06|6116.36|6116.81|6116.11|11
1739835700000|2025-02-17 23:41:40|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|6117.18|6116.48|25
1739835720000|2025-02-17 23:42:00|6117.18|6116.48|6117.06|6116.36|6117.18|6116.48|6117.06|6116.36|12
1739835730000|2025-02-17 23:42:10|6117.31|6116.61|6117.31|6116.61|6117.31|6116.61|6117.06|6116.36|9
1739835740000|2025-02-17 23:42:20|6117.56|6116.86|6117.31|6116.61|6117.56|6116.86|6117.31|6116.61|36
1739835750000|2025-02-17 23:42:30|6117.43|6116.73|6117.31|6116.61|6117.56|6116.86|6117.31|6116.61|6
1739835760000|2025-02-17 23:42:40|6117.43|6116.73|6117.56|6116.86|6117.56|6116.86|6117.43|6116.73|3
1739835770000|2025-02-17 23:42:50|6117.43|6116.73|6117.56|6116.86|6117.56|6116.86|6117.31|6116.61|13
1739835780000|2025-02-17 23:43:00|6117.31|6116.61|6117.31|6116.61|6117.43|6116.73|6117.31|6116.61|12
1739835790000|2025-02-17 23:43:10|6117.56|6116.86|6117.56|6116.86|6117.56|6116.86|6117.56|6116.86|20
1739835800000|2025-02-17 23:43:20|6117.68|6116.98|6117.68|6116.98|6117.81|6117.11|6117.68|6116.98|23
1739835810000|2025-02-17 23:43:30|6117.81|6117.11|6117.81|6117.11|6117.81|6117.11|6117.68|6116.98|2
1739835820000|2025-02-17 23:43:40|||||||||1
1739835840000|2025-02-17 23:44:00|||||||||8
1739835850000|2025-02-17 23:44:10|6118.06|6117.36|6118.06|6117.36|6118.06|6117.36|6117.93|6117.23|24
1739835860000|2025-02-17 23:44:20|||||||||6
1739835870000|2025-02-17 23:44:30|6118.31|6117.61|6118.31|6117.61|6118.31|6117.61|6118.31|6117.61|24
1739835880000|2025-02-17 23:44:40|6118.06|6117.36|6118.31|6117.61|6118.31|6117.61|6118.06|6117.36|26
1739835890000|2025-02-17 23:44:50|6118.18|6117.48|6118.18|6117.48|6118.31|6117.61|6118.18|6117.48|24
1739835900000|2025-02-17 23:45:00|6118.31|6117.61|6118.31|6117.61|6118.31|6117.61|6118.06|6117.36|13
1739835910000|2025-02-17 23:45:10|6118.81|6118.11|6118.56|6117.86|6118.81|6118.11|6118.56|6117.86|171
1739835920000|2025-02-17 23:45:20|||||||||5
1739835930000|2025-02-17 23:45:30|6118.81|6118.11|6118.81|6118.11|6118.81|6118.11|6118.81|6118.11|14
1739835940000|2025-02-17 23:45:40|6118.93|6118.23|6119.06|6118.36|6119.06|6118.36|6118.93|6118.23|27
1739835950000|2025-02-17 23:45:50|6119.18|6118.48|6119.31|6118.61|6119.31|6118.61|6119.06|6118.36|28
1739835960000|2025-02-17 23:46:00|||||||||45
1739835980000|2025-02-17 23:46:20|6119.43|6118.73|6119.31|6118.61|6119.43|6118.73|6119.31|6118.61|15
1739835990000|2025-02-17 23:46:30|6119.56|6118.86|6119.56|6118.86|6119.56|6118.86|6119.56|6118.86|41
1739836000000|2025-02-17 23:46:40|6119.68|6118.98|6119.68|6118.98|6119.68|6118.98|6119.68|6118.98|14
1739836010000|2025-02-17 23:46:50|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|63
1739836020000|2025-02-17 23:47:00|6120.06|6119.36|6120.06|6119.36|6120.06|6119.36|6119.81|6119.11|131
1739836030000|2025-02-17 23:47:10|||||||||4
1739836040000|2025-02-17 23:47:20|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|29
1739836060000|2025-02-17 23:47:40|6119.56|6118.86|6119.56|6118.86|6119.56|6118.86|6119.56|6118.86|39
1739836080000|2025-02-17 23:48:00|||||||||34
1739836090000|2025-02-17 23:48:10|||||||||3
1739836100000|2025-02-17 23:48:20|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|41
1739836110000|2025-02-17 23:48:30|6120.06|6119.36|6120.31|6119.61|6120.31|6119.61|6120.06|6119.36|59
1739836120000|2025-02-17 23:48:40|6120.06|6119.36|6120.06|6119.36|6120.06|6119.36|6120.06|6119.36|8
1739836130000|2025-02-17 23:48:50|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|6119.81|6119.11|11
1739836160000|2025-02-17 23:49:20|6119.93|6119.23|6120.06|6119.36|6120.06|6119.36|6119.93|6119.23|8
1739836180000|2025-02-17 23:49:40|6120.18|6119.48|6120.06|6119.36|6120.18|6119.48|6120.06|6119.36|12
1739836190000|2025-02-17 23:49:50|6120.18|6119.48|6120.18|6119.48|6120.18|6119.48|6120.18|6119.48|9
1739836200000|2025-02-17 23:50:00|6120.06|6119.36|6120.31|6119.61|6120.31|6119.61|6120.06|6119.36|5
1739836210000|2025-02-17 23:50:10|6120.43|6119.73|6120.56|6119.86|6120.56|6119.86|6120.43|6119.73|22
1739836220000|2025-02-17 23:50:20|6120.31|6119.61|6120.31|6119.61|6120.31|6119.61|6120.31|6119.61|23
1739836240000|2025-02-17 23:50:40|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|11
1739836250000|2025-02-17 23:50:50|||||||||65
1739836260000|2025-02-17 23:51:00|6120.81|6120.11|6120.43|6119.73|6120.81|6120.11|6120.43|6119.73|31
1739836270000|2025-02-17 23:51:10|6120.56|6119.86|6120.31|6119.61|6120.56|6119.86|6120.31|6119.61|2
1739836280000|2025-02-17 23:51:20|6120.43|6119.73|6120.43|6119.73|6120.43|6119.73|6120.43|6119.73|10
1739836290000|2025-02-17 23:51:30|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|1
1739836320000|2025-02-17 23:52:00|6120.31|6119.61|6120.31|6119.61|6120.31|6119.61|6120.31|6119.61|6
1739836340000|2025-02-17 23:52:20|6120.43|6119.73|6120.81|6120.11|6120.81|6120.11|6120.43|6119.73|79
1739836350000|2025-02-17 23:52:30|||||||||26
1739836360000|2025-02-17 23:52:40|||||||||15
1739836370000|2025-02-17 23:52:50|6120.31|6119.61|6120.56|6119.86|6120.56|6119.86|6120.31|6119.61|43
1739836380000|2025-02-17 23:53:00|6120.31|6119.61|6120.31|6119.61|6120.31|6119.61|6120.31|6119.61|6
1739836390000|2025-02-17 23:53:10|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|6120.56|6119.86|8
1739836400000|2025-02-17 23:53:20|||||||||4
1739836430000|2025-02-17 23:53:50|||||||||13
1739836450000|2025-02-17 23:54:10|||||||||4
1739836460000|2025-02-17 23:54:20|||||||||1
1739836490000|2025-02-17 23:54:50|6120.68|6119.98|6120.68|6119.98|6120.68|6119.98|6120.56|6119.86|21
1739836500000|2025-02-17 23:55:00|6120.81|6120.11|6120.56|6119.86|6120.81|6120.11|6120.56|6119.86|8
1739836510000|2025-02-17 23:55:10|6120.68|6119.98|6120.68|6119.98|6120.68|6119.98|6120.68|6119.98|3
1739836530000|2025-02-17 23:55:30|6120.81|6120.11|6120.56|6119.86|6120.81|6120.11|6120.56|6119.86|5
1739836540000|2025-02-17 23:55:40|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|7
1739836550000|2025-02-17 23:55:50|6121.06|6120.36|6121.06|6120.36|6121.06|6120.36|6121.06|6120.36|31
1739836560000|2025-02-17 23:56:00|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|6120.81|6120.11|14
1739836570000|2025-02-17 23:56:10|6121.06|6120.36|6121.06|6120.36|6121.06|6120.36|6121.06|6120.36|9
1739836600000|2025-02-17 23:56:40|6120.93|6120.23|6121.06|6120.36|6121.06|6120.36|6120.93|6120.23|10
1739836620000|2025-02-17 23:57:00|6120.93|6120.23|6121.06|6120.36|6121.06|6120.36|6120.93|6120.23|2
1739836650000|2025-02-17 23:57:30|6120.81|6120.11|6121.06|6120.36|6121.06|6120.36|6120.81|6120.11|11
1739836720000|2025-02-17 23:58:40|||||||||12
1739836730000|2025-02-17 23:58:50|6120.81|6120.11|6121.06|6120.36|6121.06|6120.36|6120.81|6120.11|20
1739836760000|2025-02-17 23:59:20|6120.81|6120.11|6121.06|6120.36|6121.06|6120.36|6120.81|6120.11|18
1739836770000|2025-02-17 23:59:30|||||||||2
1739836790000|2025-02-17 23:59:50|||||||||30
1739836800000|2025-02-18 00:00:00|6120.93|6120.23|6121.06|6120.36|6121.06|6120.36|6120.81|6120.11|26
1739836810000|2025-02-18 00:00:10|6121.18|6120.48|6121.18|6120.48|6121.18|6120.48|6121.18|6120.48|16
1739836820000|2025-02-18 00:00:20|6120.93|6120.23|6120.81|6120.11|6121.06|6120.36|6120.81|6120.11|14
1739836830000|2025-02-18 00:00:30|||||||||6
1740009600000|2025-02-20 00:00:00|6136.18|6135.48|6135.68|6134.98|6136.43|6135.73|6135.68|6134.98|115
1740009610000|2025-02-20 00:00:10|6134.93|6134.23|6135.43|6134.73|6135.43|6134.73|6134.93|6134.23|149
1740009620000|2025-02-20 00:00:20|6135.3|6134.6|6135.18|6134.48|6135.43|6134.73|6134.93|6134.23|44
1740009630000|2025-02-20 00:00:30|6135.3|6134.6|6134.43|6133.73|6135.3|6134.6|6134.18|6133.48|185
1740009640000|2025-02-20 00:00:40|6134.68|6133.98|6134.93|6134.23|6134.93|6134.23|6134.68|6133.98|45
1740009650000|2025-02-20 00:00:50|6135.18|6134.48|6135.68|6134.98|6135.68|6134.98|6135.18|6134.48|34
1740009660000|2025-02-20 00:01:00|6135.43|6134.73|6135.43|6134.73|6135.43|6134.73|6135.43|6134.73|4
1740009670000|2025-02-20 00:01:10|6135.68|6134.98|6135.68|6134.98|6135.93|6135.23|6135.68|6134.98|44
1740009680000|2025-02-20 00:01:20|||||||||1
1740009700000|2025-02-20 00:01:40|6135.93|6135.23|6136.18|6135.48|6136.18|6135.48|6135.93|6135.23|18
1740009710000|2025-02-20 00:01:50|6135.93|6135.23|6136.18|6135.48|6136.3|6135.6|6135.93|6135.23|23
1740009720000|2025-02-20 00:02:00|6135.93|6135.23|6135.93|6135.23|6135.93|6135.23|6135.93|6135.23|16
1740009750000|2025-02-20 00:02:30|6135.68|6134.98|6135.68|6134.98|6135.68|6134.98|6135.68|6134.98|27
1740009760000|2025-02-20 00:02:40|6135.93|6135.23|6135.68|6134.98|6135.93|6135.23|6135.68|6134.98|13
1740009770000|2025-02-20 00:02:50|6135.93|6135.23|6135.93|6135.23|6135.93|6135.23|6135.93|6135.23|2
1740009780000|2025-02-20 00:03:00|6136.18|6135.48|6136.18|6135.48|6136.18|6135.48|6136.18|6135.48|15
1740009790000|2025-02-20 00:03:10|6136.43|6135.73|6136.43|6135.73|6136.43|6135.73|6136.43|6135.73|0
1740009800000|2025-02-20 00:03:20|6136.18|6135.48|6136.18|6135.48|6136.18|6135.48|6136.18|6135.48|17
1740009810000|2025-02-20 00:03:30|6136.43|6135.73|6136.43|6135.73|6136.43|6135.73|6136.3|6135.6|15
1740009820000|2025-02-20 00:03:40|6136.3|6135.6|6136.43|6135.73|6136.43|6135.73|6136.3|6135.6|12
1740009830000|2025-02-20 00:03:50|6136.68|6135.98|6136.68|6135.98|6136.68|6135.98|6136.68|6135.98|14
1740009840000|2025-02-20 00:04:00|6136.43|6135.73|6136.43|6135.73|6136.43|6135.73|6136.43|6135.73|7
1740009850000|2025-02-20 00:04:10|6136.18|6135.48|6136.68|6135.98|6136.68|6135.98|6136.18|6135.48|10
1740009860000|2025-02-20 00:04:20|6136.55|6135.85|6136.43|6135.73|6136.68|6135.98|6136.43|6135.73|13
1740009870000|2025-02-20 00:04:30|||||||||1
174001740096000000|2025-02-21 00:00:00|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|74
1740096010000|2025-02-21 00:00:10|6120.35|6119.65|6120.35|6119.65|6120.35|6119.65|6120.35|6119.65|11
1740096020000|2025-02-21 00:00:20|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|21
1740096030000|2025-02-21 00:00:30|6120.1|6119.4|6119.73|6119.03|6120.1|6119.4|6119.73|6119.03|38
1740096040000|2025-02-21 00:00:40|6119.6|6118.9|6119.48|6118.78|6119.73|6119.03|6119.48|6118.78|58
1740096050000|2025-02-21 00:00:50|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|18
1740096060000|2025-02-21 00:01:00|6119.85|6119.15|6119.85|6119.15|6119.85|6119.15|6119.73|6119.03|19
1740096070000|2025-02-21 00:01:10|6119.73|6119.03|6119.98|6119.28|6120.23|6119.53|6119.73|6119.03|64
1740096080000|2025-02-21 00:01:20|6120.23|6119.53|6120.48|6119.78|6120.6|6119.9|6120.23|6119.53|46
1740096090000|2025-02-21 00:01:30|6120.6|6119.9|6120.73|6120.03|6120.73|6120.03|6120.48|6119.78|35
1740096100000|2025-02-21 00:01:40|6120.98|6120.28|6120.98|6120.28|6121.23|6120.53|6120.98|6120.28|52
1740096110000|2025-02-21 00:01:50|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|9
1740096120000|2025-02-21 00:02:00|6120.98|6120.28|6120.98|6120.28|6120.98|6120.28|6120.73|6120.03|45
1740096130000|2025-02-21 00:02:10|||||||||3
1740096140000|2025-02-21 00:02:20|6121.23|6120.53|6121.23|6120.53|6121.48|6120.78|6120.98|6120.28|85
1740096150000|2025-02-21 00:02:30|6121.48|6120.78|6121.48|6120.78|6121.48|6120.78|6121.48|6120.78|40
1740096160000|2025-02-21 00:02:40|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|157
1740096170000|2025-02-21 00:02:50|6121.73|6121.03|6121.48|6120.78|6121.73|6121.03|6121.48|6120.78|41
1740096180000|2025-02-21 00:03:00|||||||||3
1740096190000|2025-02-21 00:03:10|||||||||14
1740096200000|2025-02-21 00:03:20|6120.98|6120.28|6121.1|6120.4|6121.23|6120.53|6120.98|6120.28|36
1740096210000|2025-02-21 00:03:30|6121.23|6120.53|6121.48|6120.78|6121.48|6120.78|6121.23|6120.53|35
1740096220000|2025-02-21 00:03:40|||||||||3
1740096230000|2025-02-21 00:03:50|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|34
1740096240000|2025-02-21 00:04:00|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|57
1740096250000|2025-02-21 00:04:10|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|10
1740096260000|2025-02-21 00:04:20|6121.48|6120.78|6121.48|6120.78|6121.6|6120.9|6121.48|6120.78|18
1740096270000|2025-02-21 00:04:30|||||||||6
1740096280000|2025-02-21 00:04:40|||||||||1
1740096290000|2025-02-21 00:04:50|6121.73|6121.03|6121.6|6120.9|6121.73|6121.03|6121.6|6120.9|26
1740096300000|2025-02-21 00:05:00|6121.48|6120.78|6121.73|6121.03|6121.73|6121.03|6121.48|6120.78|5
1740096310000|2025-02-21 00:05:10|||||||||2
1740096330000|2025-02-21 00:05:30|6121.48|6120.78|6121.48|6120.78|6121.48|6120.78|6121.48|6120.78|3
1740096350000|2025-02-21 00:05:50|||||||||21
1740096360000|2025-02-21 00:06:00|6121.73|6121.03|6121.48|6120.78|6121.73|6121.03|6121.23|6120.53|35
1740096370000|2025-02-21 00:06:10|6121.23|6120.53|6121.48|6120.78|6121.48|6120.78|6121.23|6120.53|16
1740096380000|2025-02-21 00:06:20|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|12
1740096390000|2025-02-21 00:06:30|6121.6|6120.9|6121.48|6120.78|6121.73|6121.03|6121.48|6120.78|22
1740096400000|2025-02-21 00:06:40|6121.6|6120.9|6121.6|6120.9|6121.6|6120.9|6121.6|6120.9|23
1740096410000|2025-02-21 00:06:50|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|6121.48|6120.78|4
1740096420000|2025-02-21 00:07:00|6121.98|6121.28|6122.23|6121.53|6122.23|6121.53|6121.98|6121.28|28
1740096430000|2025-02-21 00:07:10|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|12
1740096440000|2025-02-21 00:07:20|||||||||3
1740096450000|2025-02-21 00:07:30|||||||||1
1740096460000|2025-02-21 00:07:40|6122.23|6121.53|6122.23|6121.53|6122.23|6121.53|6122.23|6121.53|11
1740096480000|2025-02-21 00:08:00|6122.73|6122.03|6122.73|6122.03|6122.73|6122.03|6122.73|6122.03|110
1740096490000|2025-02-21 00:08:10|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|43
1740096500000|2025-02-21 00:08:20|||||||||3
1740096510000|2025-02-21 00:08:30|6122.35|6121.65|6122.23|6121.53|6122.48|6121.78|6122.23|6121.53|20
1740096520000|2025-02-21 00:08:40|||||||||2
1740096540000|2025-02-21 00:09:00|||||||||5
1740096550000|2025-02-21 00:09:10|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|15
1740096560000|2025-02-21 00:09:20|||||||||3
1740096580000|2025-02-21 00:09:40|6121.85|6121.15|6121.98|6121.28|6121.98|6121.28|6121.85|6121.15|12
1740096590000|2025-02-21 00:09:50|||||||||3
1740096600000|2025-02-21 00:10:00|||||||||14
1740096610000|2025-02-21 00:10:10|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|5
1740096620000|2025-02-21 00:10:20|||||||||12
1740096630000|2025-02-21 00:10:30|6121.48|6120.78|6121.48|6120.78|6121.48|6120.78|6121.23|6120.53|37
1740096640000|2025-02-21 00:10:40|||||||||2
1740096650000|2025-02-21 00:10:50|6121.6|6120.9|6121.48|6120.78|6121.6|6120.9|6121.48|6120.78|12
1740096660000|2025-02-21 00:11:00|6121.6|6120.9|6121.73|6121.03|6121.73|6121.03|6121.48|6120.78|15
1740096670000|2025-02-21 00:11:10|6121.6|6120.9|6121.6|6120.9|6121.73|6121.03|6121.6|6120.9|1
1740096680000|2025-02-21 00:11:20|6121.73|6121.03|6121.98|6121.28|6121.98|6121.28|6121.73|6121.03|10
1740096690000|2025-02-21 00:11:30|||||||||2
1740096700000|2025-02-21 00:11:40|||||||||1
1740096710000|2025-02-21 00:11:50|6121.85|6121.15|6121.73|6121.03|6121.85|6121.15|6121.73|6121.03|13
1740096720000|2025-02-21 00:12:00|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|2
1740096740000|2025-02-21 00:12:20|6122.1|6121.4|6121.98|6121.28|6122.1|6121.4|6121.98|6121.28|12
1740096750000|2025-02-21 00:12:30|6122.23|6121.53|6122.23|6121.53|6122.23|6121.53|6122.23|6121.53|5
1740096760000|2025-02-21 00:12:40|||||||||10
1740096770000|2025-02-21 00:12:50|6122.1|6121.4|6122.23|6121.53|6122.23|6121.53|6121.98|6121.28|12
1740096810000|2025-02-21 00:13:30|||||||||1
1740096830000|2025-02-21 00:13:50|6122.35|6121.65|6122.48|6121.78|6122.48|6121.78|6122.35|6121.65|16
1740096840000|2025-02-21 00:14:00|||||||||7
1740096850000|2025-02-21 00:14:10|6122.35|6121.65|6122.48|6121.78|6122.48|6121.78|6122.35|6121.65|6
1740096860000|2025-02-21 00:14:20|||||||||5
1740096870000|2025-02-21 00:14:30|||||||||3
1740096880000|2025-02-21 00:14:40|6122.23|6121.53|6122.23|6121.53|6122.23|6121.53|6122.23|6121.53|4
1740096890000|2025-02-21 00:14:50|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|16
1740096900000|2025-02-21 00:15:00|6122.35|6121.65|6122.23|6121.53|6122.48|6121.78|6122.23|6121.53|12
1740096910000|2025-02-21 00:15:10|6122.35|6121.65|6122.35|6121.65|6122.35|6121.65|6122.23|6121.53|7
1740096920000|2025-02-21 00:15:20|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|3
1740096930000|2025-02-21 00:15:30|6122.35|6121.65|6122.23|6121.53|6122.35|6121.65|6122.23|6121.53|5
1740096950000|2025-02-21 00:15:50|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|4
1740096960000|2025-02-21 00:16:00|||||||||5
1740096970000|2025-02-21 00:16:10|||||||||4
1740096990000|2025-02-21 00:16:30|6122.35|6121.65|6122.48|6121.78|6122.48|6121.78|6122.35|6121.65|12
1740097000000|2025-02-21 00:16:40|6122.73|6122.03|6122.73|6122.03|6122.73|6122.03|6122.73|6122.03|12
1740097010000|2025-02-21 00:16:50|6122.6|6121.9|6122.73|6122.03|6122.73|6122.03|6122.6|6121.9|5
1740097030000|2025-02-21 00:17:10|6122.98|6122.28|6122.73|6122.03|6122.98|6122.28|6122.73|6122.03|14
1740097040000|2025-02-21 00:17:20|6122.48|6121.78|6122.6|6121.9|6122.6|6121.9|6122.48|6121.78|19
1740097050000|2025-02-21 00:17:30|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|6122.48|6121.78|0
1740097060000|2025-02-21 00:17:40|6122.6|6121.9|6122.48|6121.78|6122.6|6121.9|6122.48|6121.78|6
1740097070000|2025-02-21 00:17:50|6122.6|6121.9|6122.48|6121.78|6122.6|6121.9|6122.48|6121.78|27
1740097080000|2025-02-21 00:18:00|6122.23|6121.53|6122.23|6121.53|6122.48|6121.78|6122.23|6121.53|33
1740097090000|2025-02-21 00:18:10|6121.98|6121.28|6122.23|6121.53|6122.23|6121.53|6121.98|6121.28|19
1740097110000|2025-02-21 00:18:30|6121.98|6121.28|6121.73|6121.03|6121.98|6121.28|6121.73|6121.03|38
1740097120000|2025-02-21 00:18:40|||||||||2
1740097130000|2025-02-21 00:18:50|||||||||4
1740097140000|2025-02-21 00:19:00|6121.48|6120.78|6121.48|6120.78|6121.48|6120.78|6121.48|6120.78|18
1740097150000|2025-02-21 00:19:10|||||||||7
1740097160000|2025-02-21 00:19:20|||||||||2
1740097170000|2025-02-21 00:19:30|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|21
1740097180000|2025-02-21 00:19:40|6121.85|6121.15|6121.73|6121.03|6121.85|6121.15|6121.73|6121.03|5
1740097200000|2025-02-21 00:20:00|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|6121.98|6121.28|43
1740097210000|2025-02-21 00:20:10|6121.73|6121.03|6121.73|6121.03|6121.73|6121.03|6121.48|6120.78|43
1740097220000|2025-02-21 00:20:20|6121.6|6120.9|6121.73|6121.03|6121.73|6121.03|6121.6|6120.9|11
1740097230000|2025-02-21 00:20:30|6121.6|6120.9|6121.48|6120.78|6121.73|6121.03|6121.48|6120.78|14
1740097240000|2025-02-21 00:20:40|||||||||61
1740097260000|2025-02-21 00:21:00|6121.73|6121.03|6121.48|6120.78|6121.73|6121.03|6121.48|6120.78|18
1740097270000|2025-02-21 00:21:10|6121.35|6120.65|6121.23|6120.53|6121.35|6120.65|6121.23|6120.53|18
1740097280000|2025-02-21 00:21:20|||||||||4
1740097290000|2025-02-21 00:21:30|6120.98|6120.28|6120.98|6120.28|6120.98|6120.28|6120.98|6120.28|16
1740097300000|2025-02-21 00:21:40|6120.85|6120.15|6120.48|6119.78|6120.85|6120.15|6120.48|6119.78|72
1740097310000|2025-02-21 00:21:50|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.73|6119.03|105
1740097320000|2025-02-21 00:22:00|6120.23|6119.53|6119.98|6119.28|6120.23|6119.53|6119.98|6119.28|31
1740097330000|2025-02-21 00:22:10|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6120.1|6119.4|5
1740097340000|2025-02-21 00:22:20|||||||||10
1740097350000|2025-02-21 00:22:30|6120.35|6119.65|6120.48|6119.78|6120.48|6119.78|6120.35|6119.65|12
1740097360000|2025-02-21 00:22:40|||||||||6
1740097380000|2025-02-21 00:23:00|6120.35|6119.65|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|12
1740097390000|2025-02-21 00:23:10|6120.23|6119.53|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|9
1740097400000|2025-02-21 00:23:20|6120.35|6119.65|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|15
1740097410000|2025-02-21 00:23:30|6120.35|6119.65|6120.23|6119.53|6120.35|6119.65|6119.98|6119.28|28
1740097420000|2025-02-21 00:23:40|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|11
1740097430000|2025-02-21 00:23:50|6120.23|6119.53|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|7
1740097440000|2025-02-21 00:24:00|||||||||4
1740097450000|2025-02-21 00:24:10|||||||||1
1740097470000|2025-02-21 00:24:30|6120.6|6119.9|6120.73|6120.03|6120.73|6120.03|6120.48|6119.78|6
1740097480000|2025-02-21 00:24:40|6120.6|6119.9|6120.73|6120.03|6120.73|6120.03|6120.6|6119.9|6
1740097490000|2025-02-21 00:24:50|6120.6|6119.9|6120.48|6119.78|6120.6|6119.9|6120.48|6119.78|0
1740097500000|2025-02-21 00:25:00|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|4
1740097510000|2025-02-21 00:25:10|6120.48|6119.78|6120.73|6120.03|6120.73|6120.03|6120.48|6119.78|9
1740097520000|2025-02-21 00:25:20|||||||||2
1740097530000|2025-02-21 00:25:30|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|4
1740097540000|2025-02-21 00:25:40|||||||||2
1740097560000|2025-02-21 00:26:00|6120.35|6119.65|6120.23|6119.53|6120.35|6119.65|6120.23|6119.53|22
1740097570000|2025-02-21 00:26:10|||||||||4
1740097580000|2025-02-21 00:26:20|6119.98|6119.28|6120.1|6119.4|6120.23|6119.53|6119.98|6119.28|29
1740097590000|2025-02-21 00:26:30|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|0
1740097600000|2025-02-21 00:26:40|||||||||2
1740097610000|2025-02-21 00:26:50|6120.23|6119.53|6120.48|6119.78|6120.73|6120.03|6120.23|6119.53|36
1740097620000|2025-02-21 00:27:00|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|22
1740097630000|2025-02-21 00:27:10|6119.98|6119.28|6119.73|6119.03|6119.98|6119.28|6119.73|6119.03|20
1740097640000|2025-02-21 00:27:20|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|9
1740097660000|2025-02-21 00:27:40|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|16
1740097680000|2025-02-21 00:28:00|6120.1|6119.4|6119.98|6119.28|6120.1|6119.4|6119.98|6119.28|7
1740097690000|2025-02-21 00:28:10|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6120.1|6119.4|3
1740097700000|2025-02-21 00:28:20|6119.98|6119.28|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|12
1740097710000|2025-02-21 00:28:30|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|5
1740097720000|2025-02-21 00:28:40|6120.23|6119.53|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|9
1740097730000|2025-02-21 00:28:50|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|10
1740097740000|2025-02-21 00:29:00|6119.98|6119.28|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|18
1740097750000|2025-02-21 00:29:10|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6120.1|6119.4|2
1740097760000|2025-02-21 00:29:20|||||||||3
1740097780000|2025-02-21 00:29:40|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|10
1740097790000|2025-02-21 00:29:50|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.35|6119.65|9
1740097800000|2025-02-21 00:30:00|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|8
1740097810000|2025-02-21 00:30:10|||||||||2
1740097820000|2025-02-21 00:30:20|6120.48|6119.78|6120.23|6119.53|6120.48|6119.78|6120.23|6119.53|11
1740097830000|2025-02-21 00:30:30|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|5
1740097840000|2025-02-21 00:30:40|6120.35|6119.65|6120.23|6119.53|6120.35|6119.65|6120.23|6119.53|1
1740097850000|2025-02-21 00:30:50|6119.98|6119.28|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|2
1740097860000|2025-02-21 00:31:00|6120.48|6119.78|6120.23|6119.53|6120.48|6119.78|6120.23|6119.53|5
1740097870000|2025-02-21 00:31:10|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6
1740097880000|2025-02-21 00:31:20|||||||||4
1740097890000|2025-02-21 00:31:30|6120.1|6119.4|6119.98|6119.28|6120.23|6119.53|6119.98|6119.28|1
1740097900000|2025-02-21 00:31:40|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|10
1740097920000|2025-02-21 00:32:00|||||||||5
1740097930000|2025-02-21 00:32:10|6120.35|6119.65|6120.48|6119.78|6120.48|6119.78|6120.35|6119.65|7
1740097940000|2025-02-21 00:32:20|6120.73|6120.03|6120.73|6120.03|6120.98|6120.28|6120.73|6120.03|40
1740097950000|2025-02-21 00:32:30|||||||||3
1740097980000|2025-02-21 00:33:00|||||||||9
1740097990000|2025-02-21 00:33:10|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|4
1740098000000|2025-02-21 00:33:20|6120.6|6119.9|6120.48|6119.78|6120.6|6119.9|6120.48|6119.78|2
1740098010000|2025-02-21 00:33:30|6120.6|6119.9|6120.6|6119.9|6120.73|6120.03|6120.48|6119.78|9
1740098020000|2025-02-21 00:33:40|6120.48|6119.78|6120.73|6120.03|6120.73|6120.03|6120.48|6119.78|1
1740098030000|2025-02-21 00:33:50|6120.48|6119.78|6120.48|6119.78|6120.73|6120.03|6120.48|6119.78|2
1740098040000|2025-02-21 00:34:00|||||||||1
1740098050000|2025-02-21 00:34:10|6120.6|6119.9|6120.23|6119.53|6120.6|6119.9|6120.23|6119.53|16
1740098060000|2025-02-21 00:34:20|6120.35|6119.65|6120.23|6119.53|6120.48|6119.78|6120.23|6119.53|10
1740098070000|2025-02-21 00:34:30|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|5
1740098080000|2025-02-21 00:34:40|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|10
1740098090000|2025-02-21 00:34:50|||||||||2
1740098100000|2025-02-21 00:35:00|||||||||2
1740098110000|2025-02-21 00:35:10|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6120.1|6119.4|2
1740098120000|2025-02-21 00:35:20|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6120.1|6119.4|7
1740098130000|2025-02-21 00:35:30|6120.35|6119.65|6120.23|6119.53|6120.48|6119.78|6120.23|6119.53|13
1740098140000|2025-02-21 00:35:40|||||||||2
1740098150000|2025-02-21 00:35:50|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6
1740098160000|2025-02-21 00:36:00|6120.23|6119.53|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|15
1740098170000|2025-02-21 00:36:10|6120.35|6119.65|6120.23|6119.53|6120.35|6119.65|6120.23|6119.53|3
1740098180000|2025-02-21 00:36:20|||||||||1
1740098190000|2025-02-21 00:36:30|6119.98|6119.28|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|13
1740098200000|2025-02-21 00:36:40|6120.1|6119.4|6120.1|6119.4|6120.1|6119.4|6119.98|6119.28|6
1740098210000|2025-02-21 00:36:50|6120.23|6119.53|6120.1|6119.4|6120.23|6119.53|6120.1|6119.4|0
1740098220000|2025-02-21 00:37:00|6120.23|6119.53|6119.6|6118.9|6120.23|6119.53|6119.48|6118.78|107
1740098230000|2025-02-21 00:37:10|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|3
1740098250000|2025-02-21 00:37:30|||||||||9
1740098270000|2025-02-21 00:37:50|6119.48|6118.78|6119.73|6119.03|6119.73|6119.03|6119.48|6118.78|10
1740098280000|2025-02-21 00:38:00|6119.6|6118.9|6119.48|6118.78|6119.6|6118.9|6119.48|6118.78|12
1740098290000|2025-02-21 00:38:10|6119.23|6118.53|6119.23|6118.53|6119.48|6118.78|6119.23|6118.53|21
1740098300000|2025-02-21 00:38:20|6119.48|6118.78|6119.48|6118.78|6119.48|6118.78|6119.23|6118.53|45
1740098310000|2025-02-21 00:38:30|||||||||3
1740098320000|2025-02-21 00:38:40|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|13
1740098340000|2025-02-21 00:39:00|6119.1|6118.4|6119.23|6118.53|6119.23|6118.53|6119.1|6118.4|26
1740098350000|2025-02-21 00:39:10|6119.35|6118.65|6119.23|6118.53|6119.35|6118.65|6119.23|6118.53|9
1740098360000|2025-02-21 00:39:20|6119.35|6118.65|6119.48|6118.78|6119.48|6118.78|6119.23|6118.53|17
1740098370000|2025-02-21 00:39:30|||||||||2
1740098400000|2025-02-21 00:40:00|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|6119.6|6118.9|12
1740098410000|2025-02-21 00:40:10|6119.48|6118.78|6119.48|6118.78|6119.73|6119.03|6119.48|6118.78|8
1740098420000|2025-02-21 00:40:20|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|13
1740098430000|2025-02-21 00:40:30|||||||||1
1740098440000|2025-02-21 00:40:40|||||||||3
1740098460000|2025-02-21 00:41:00|6119.48|6118.78|6119.73|6119.03|6119.73|6119.03|6119.48|6118.78|17
1740098470000|2025-02-21 00:41:10|6119.48|6118.78|6119.73|6119.03|6119.73|6119.03|6119.48|6118.78|11
1740098480000|2025-02-21 00:41:20|6119.6|6118.9|6119.48|6118.78|6119.73|6119.03|6119.48|6118.78|11
1740098490000|2025-02-21 00:41:30|||||||||3
1740098500000|2025-02-21 00:41:40|||||||||2
1740098530000|2025-02-21 00:42:10|||||||||3
1740098540000|2025-02-21 00:42:20|||||||||3
1740098550000|2025-02-21 00:42:30|6119.35|6118.65|6118.98|6118.28|6119.35|6118.65|6118.98|6118.28|22
1740098560000|2025-02-21 00:42:40|||||||||5
1740098570000|2025-02-21 00:42:50|6119.23|6118.53|6118.98|6118.28|6119.23|6118.53|6118.98|6118.28|19
1740098580000|2025-02-21 00:43:00|||||||||1
1740098590000|2025-02-21 00:43:10|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|30
1740098600000|2025-02-21 00:43:20|6119.1|6118.4|6119.1|6118.4|6119.1|6118.4|6119.1|6118.4|23
1740098610000|2025-02-21 00:43:30|6118.98|6118.28|6118.98|6118.28|6119.1|6118.4|6118.98|6118.28|8
1740098620000|2025-02-21 00:43:40|||||||||8
1740098630000|2025-02-21 00:43:50|||||||||5
1740098650000|2025-02-21 00:44:10|||||||||1
1740098670000|2025-02-21 00:44:30|||||||||2
1740098680000|2025-02-21 00:44:40|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|11
1740098690000|2025-02-21 00:44:50|||||||||2
1740098700000|2025-02-21 00:45:00|6118.98|6118.28|6118.98|6118.28|6119.1|6118.4|6118.98|6118.28|17
1740098720000|2025-02-21 00:45:20|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|6119.1|6118.4|9
1740098730000|2025-02-21 00:45:30|6119.1|6118.4|6119.23|6118.53|6119.23|6118.53|6119.1|6118.4|3
1740098740000|2025-02-21 00:45:40|6119.1|6118.4|6119.48|6118.78|6119.48|6118.78|6119.1|6118.4|11
1740098750000|2025-02-21 00:45:50|6119.35|6118.65|6119.48|6118.78|6119.48|6118.78|6119.23|6118.53|13
1740098760000|2025-02-21 00:46:00|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|23
1740098770000|2025-02-21 00:46:10|6119.6|6118.9|6119.98|6119.28|6119.98|6119.28|6119.6|6118.9|18
1740098780000|2025-02-21 00:46:20|6119.85|6119.15|6119.98|6119.28|6119.98|6119.28|6119.85|6119.15|11
1740098790000|2025-02-21 00:46:30|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|5
1740098800000|2025-02-21 00:46:40|6119.6|6118.9|6119.48|6118.78|6119.6|6118.9|6119.48|6118.78|4
1740098810000|2025-02-21 00:46:50|||||||||2
1740098820000|2025-02-21 00:47:00|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|30
1740098830000|2025-02-21 00:47:10|||||||||2
1740098850000|2025-02-21 00:47:30|6119.35|6118.65|6119.23|6118.53|6119.35|6118.65|6119.23|6118.53|7
1740098870000|2025-02-21 00:47:50|||||||||1
1740098880000|2025-02-21 00:48:00|6118.98|6118.28|6118.98|6118.28|6119.1|6118.4|6118.98|6118.28|33
1740098900000|2025-02-21 00:48:20|6119.23|6118.53|6119.48|6118.78|6119.48|6118.78|6119.23|6118.53|9
1740098910000|2025-02-21 00:48:30|6119.35|6118.65|6119.35|6118.65|6119.35|6118.65|6119.35|6118.65|10
1740098920000|2025-02-21 00:48:40|6119.48|6118.78|6119.73|6119.03|6119.73|6119.03|6119.48|6118.78|21
1740098930000|2025-02-21 00:48:50|||||||||9
1740098940000|2025-02-21 00:49:00|||||||||1
1740098950000|2025-02-21 00:49:10|||||||||2
1740098960000|2025-02-21 00:49:20|6119.98|6119.28|6119.73|6119.03|6119.98|6119.28|6119.73|6119.03|14
1740098970000|2025-02-21 00:49:30|6119.85|6119.15|6119.85|6119.15|6119.85|6119.15|6119.85|6119.15|1
1740098980000|2025-02-21 00:49:40|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|0
1740098990000|2025-02-21 00:49:50|6119.85|6119.15|6119.98|6119.28|6119.98|6119.28|6119.73|6119.03|2
1740099000000|2025-02-21 00:50:00|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|5
1740099010000|2025-02-21 00:50:10|6120.35|6119.65|6120.23|6119.53|6120.35|6119.65|6120.23|6119.53|5
1740099020000|2025-02-21 00:50:20|6120.35|6119.65|6120.48|6119.78|6120.48|6119.78|6120.35|6119.65|17
1740099030000|2025-02-21 00:50:30|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|0
1740099040000|2025-02-21 00:50:40|||||||||1
1740099050000|2025-02-21 00:50:50|||||||||2
1740099060000|2025-02-21 00:51:00|||||||||1
1740099070000|2025-02-21 00:51:10|||||||||6
1740099080000|2025-02-21 00:51:20|||||||||5
1740099100000|2025-02-21 00:51:40|||||||||1
1740099110000|2025-02-21 00:51:50|||||||||4
1740099120000|2025-02-21 00:52:00|6120.35|6119.65|6120.35|6119.65|6120.35|6119.65|6120.35|6119.65|8
1740099130000|2025-02-21 00:52:10|6120.23|6119.53|6120.23|6119.53|6120.48|6119.78|6120.23|6119.53|3
1740099140000|2025-02-21 00:52:20|6120.35|6119.65|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|19
1740099150000|2025-02-21 00:52:30|6120.35|6119.65|6120.48|6119.78|6120.48|6119.78|6120.35|6119.65|5
1740099160000|2025-02-21 00:52:40|6120.23|6119.53|6120.23|6119.53|6120.35|6119.65|6120.23|6119.53|2
1740099170000|2025-02-21 00:52:50|6119.98|6119.28|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|33
1740099180000|2025-02-21 00:53:00|6119.98|6119.28|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|12
1740099190000|2025-02-21 00:53:10|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|5
1740099200000|2025-02-21 00:53:20|6120.23|6119.53|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|8
1740099210000|2025-02-21 00:53:30|6120.6|6119.9|6120.48|6119.78|6120.6|6119.9|6120.48|6119.78|9
1740099220000|2025-02-21 00:53:40|6120.6|6119.9|6120.73|6120.03|6120.73|6120.03|6120.6|6119.9|11
1740099230000|2025-02-21 00:53:50|6120.48|6119.78|6120.73|6120.03|6120.73|6120.03|6120.48|6119.78|13
1740099240000|2025-02-21 00:54:00|6120.48|6119.78|6120.6|6119.9|6120.73|6120.03|6120.48|6119.78|11
1740099250000|2025-02-21 00:54:10|6120.48|6119.78|6120.48|6119.78|6120.73|6120.03|6120.48|6119.78|2
1740099270000|2025-02-21 00:54:30|||||||||15
1740099300000|2025-02-21 00:55:00|6120.23|6119.53|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|27
1740099310000|2025-02-21 00:55:10|||||||||2
1740099320000|2025-02-21 00:55:20|||||||||2
1740099330000|2025-02-21 00:55:30|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|12
1740099380000|2025-02-21 00:56:20|6119.98|6119.28|6120.1|6119.4|6120.1|6119.4|6119.98|6119.28|19
1740099390000|2025-02-21 00:56:30|6119.98|6119.28|6120.23|6119.53|6120.35|6119.65|6119.98|6119.28|16
1740099410000|2025-02-21 00:56:50|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|11
1740099420000|2025-02-21 00:57:00|6120.1|6119.4|6120.1|6119.4|6120.1|6119.4|6120.1|6119.4|15
1740099430000|2025-02-21 00:57:10|6119.98|6119.28|6120.23|6119.53|6120.23|6119.53|6119.98|6119.28|6
1740099440000|2025-02-21 00:57:20|||||||||2
1740099450000|2025-02-21 00:57:30|6120.1|6119.4|6120.23|6119.53|6120.23|6119.53|6120.1|6119.4|2
1740099470000|2025-02-21 00:57:50|||||||||1
1740099480000|2025-02-21 00:58:00|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|12
1740099510000|2025-02-21 00:58:30|||||||||2
1740099520000|2025-02-21 00:58:40|||||||||1
1740099530000|2025-02-21 00:58:50|6120.73|6120.03|6120.6|6119.9|6120.73|6120.03|6120.48|6119.78|14
1740099540000|2025-02-21 00:59:00|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|6120.48|6119.78|0
1740099550000|2025-02-21 00:59:10|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|7
1740099560000|2025-02-21 00:59:20|||||||||10
1740099570000|2025-02-21 00:59:30|||||||||12
1740099600000|2025-02-21 01:00:00|6120.23|6119.53|6119.98|6119.28|6120.48|6119.78|6119.98|6119.28|86
1740099610000|2025-02-21 01:00:10|6120.23|6119.53|6120.48|6119.78|6120.48|6119.78|6120.23|6119.53|27
1740099620000|2025-02-21 01:00:20|6120.23|6119.53|6120.73|6120.03|6120.73|6120.03|6120.23|6119.53|34
1740099630000|2025-02-21 01:00:30|6120.48|6119.78|6120.6|6119.9|6120.6|6119.9|6120.48|6119.78|22
1740099640000|2025-02-21 01:00:40|6120.48|6119.78|6120.98|6120.28|6120.98|6120.28|6120.48|6119.78|10
1740099650000|2025-02-21 01:00:50|6120.73|6120.03|6120.98|6120.28|6120.98|6120.28|6120.73|6120.03|29
1740099660000|2025-02-21 01:01:00|6120.85|6120.15|6120.98|6120.28|6120.98|6120.28|6120.73|6120.03|7
1740099670000|2025-02-21 01:01:10|6121.23|6120.53|6121.23|6120.53|6121.23|6120.53|6121.23|6120.53|32
1740099690000|2025-02-21 01:01:30|6120.98|6120.28|6120.98|6120.28|6120.98|6120.28|6120.98|6120.28|10
1740099700000|2025-02-21 01:01:40|||||||||2
1740099710000|2025-02-21 01:01:50|6121.23|6120.53|6121.1|6120.4|6121.23|6120.53|6120.98|6120.28|19
1740099720000|2025-02-21 01:02:00|6121.23|6120.53|6120.98|6120.28|6121.23|6120.53|6120.73|6120.03|24
1740099730000|2025-02-21 01:02:10|6120.85|6120.15|6120.85|6120.15|6120.85|6120.15|6120.73|6120.03|5
1740099740000|2025-02-21 01:02:20|6120.73|6120.03|6120.98|6120.28|6120.98|6120.28|6120.73|6120.03|8
1740099750000|2025-02-21 01:02:30|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|4
1740099760000|2025-02-21 01:02:40|6120.85|6120.15|6120.85|6120.15|6120.85|6120.15|6120.85|6120.15|16
1740099770000|2025-02-21 01:02:50|6120.73|6120.03|6120.85|6120.15|6120.98|6120.28|6120.73|6120.03|4
1740099780000|2025-02-21 01:03:00|6120.73|6120.03|6121.23|6120.53|6121.23|6120.53|6120.73|6120.03|13
1740099790000|2025-02-21 01:03:10|6120.98|6120.28|6120.98|6120.28|6120.98|6120.28|6120.98|6120.28|10
1740099810000|2025-02-21 01:03:30|6121.23|6120.53|6120.98|6120.28|6121.23|6120.53|6120.98|6120.28|14
1740099840000|2025-02-21 01:04:00|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|6120.73|6120.03|16
1740099860000|2025-02-21 01:04:20|||||||||4
1740099870000|2025-02-21 01:04:30|||||||||3
1740099880000|2025-02-21 01:04:40|||||||||3
1740099890000|2025-02-21 01:04:50|6120.48|6119.78|6119.98|6119.28|6120.48|6119.78|6119.98|6119.28|47
1740099900000|2025-02-21 01:05:00|6119.73|6119.03|6119.85|6119.15|6119.98|6119.28|6119.73|6119.03|65
1740099910000|2025-02-21 01:05:10|6119.73|6119.03|6120.23|6119.53|6120.23|6119.53|6119.73|6119.03|35
1740099920000|2025-02-21 01:05:20|6120.35|6119.65|6120.48|6119.78|6120.48|6119.78|6120.35|6119.65|3
1740099930000|2025-02-21 01:05:30|||||||||14
1740099940000|2025-02-21 01:05:40|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|18
1740099960000|2025-02-21 01:06:00|6119.98|6119.28|6120.1|6119.4|6120.23|6119.53|6119.98|6119.28|37
1740099970000|2025-02-21 01:06:10|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|1
1740099980000|2025-02-21 01:06:20|||||||||3
1740099990000|2025-02-21 01:06:30|6119.85|6119.15|6119.73|6119.03|6119.85|6119.15|6119.73|6119.03|15
1740100000000|2025-02-21 01:06:40|6119.85|6119.15|6119.98|6119.28|6119.98|6119.28|6119.85|6119.15|2
1740100010000|2025-02-21 01:06:50|6119.73|6119.03|6119.48|6118.78|6119.73|6119.03|6119.48|6118.78|21
1740100020000|2025-02-21 01:07:00|6119.6|6118.9|6119.48|6118.78|6119.73|6119.03|6119.48|6118.78|17
1740100030000|2025-02-21 01:07:10|6119.23|6118.53|6118.98|6118.28|6119.23|6118.53|6118.98|6118.28|75
1740100040000|2025-02-21 01:07:20|6118.85|6118.15|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|12
1740100050000|2025-02-21 01:07:30|||||||||11
1740100060000|2025-02-21 01:07:40|6118.6|6117.9|6118.73|6118.03|6118.73|6118.03|6118.6|6117.9|58
1740100070000|2025-02-21 01:07:50|||||||||5
1740100080000|2025-02-21 01:08:00|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.73|6118.03|39
1740100090000|2025-02-21 01:08:10|6118.73|6118.03|6118.48|6117.78|6118.85|6118.15|6118.48|6117.78|36
1740100100000|2025-02-21 01:08:20|6118.23|6117.53|6118.48|6117.78|6118.48|6117.78|6117.98|6117.28|113
1740100110000|2025-02-21 01:08:30|6118.6|6117.9|6118.73|6118.03|6118.73|6118.03|6118.6|6117.9|17
1740100120000|2025-02-21 01:08:40|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.73|6118.03|60
1740100130000|2025-02-21 01:08:50|6118.85|6118.15|6118.98|6118.28|6118.98|6118.28|6118.85|6118.15|2
1740100140000|2025-02-21 01:09:00|6119.23|6118.53|6119.1|6118.4|6119.23|6118.53|6119.1|6118.4|9
1740100150000|2025-02-21 01:09:10|6119.23|6118.53|6119.1|6118.4|6119.23|6118.53|6119.1|6118.4|0
1740100160000|2025-02-21 01:09:20|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|0
1740100170000|2025-02-21 01:09:30|6118.73|6118.03|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|28
1740100190000|2025-02-21 01:09:50|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|5
1740100200000|2025-02-21 01:10:00|6118.73|6118.03|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|8
1740100210000|2025-02-21 01:10:10|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.85|6118.15|13
1740100220000|2025-02-21 01:10:20|6118.85|6118.15|6118.98|6118.28|6118.98|6118.28|6118.85|6118.15|1
1740100240000|2025-02-21 01:10:40|6118.73|6118.03|6118.98|6118.28|6118.98|6118.28|6118.73|6118.03|10
1740100250000|2025-02-21 01:10:50|6118.85|6118.15|6118.73|6118.03|6118.85|6118.15|6118.73|6118.03|3
1740100260000|2025-02-21 01:11:00|6118.48|6117.78|6118.73|6118.03|6118.73|6118.03|6118.48|6117.78|39
1740100270000|2025-02-21 01:11:10|||||||||1
1740100280000|2025-02-21 01:11:20|6118.6|6117.9|6118.98|6118.28|6119.23|6118.53|6118.6|6117.9|8
1740100290000|2025-02-21 01:11:30|6119.23|6118.53|6118.98|6118.28|6119.23|6118.53|6118.98|6118.28|7
1740100300000|2025-02-21 01:11:40|6119.1|6118.4|6118.98|6118.28|6119.23|6118.53|6118.98|6118.28|13
1740100310000|2025-02-21 01:11:50|6119.1|6118.4|6119.1|6118.4|6119.23|6118.53|6118.98|6118.28|2
1740100320000|2025-02-21 01:12:00|6119.23|6118.53|6119.23|6118.53|6119.48|6118.78|6118.98|6118.28|20
1740100330000|2025-02-21 01:12:10|6119.35|6118.65|6119.23|6118.53|6119.35|6118.65|6119.23|6118.53|1
1740100340000|2025-02-21 01:12:20|6118.98|6118.28|6119.23|6118.53|6119.23|6118.53|6118.98|6118.28|12
1740100350000|2025-02-21 01:12:30|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6
1740100370000|2025-02-21 01:12:50|6118.73|6118.03|6118.98|6118.28|6118.98|6118.28|6118.73|6118.03|27
1740100380000|2025-02-21 01:13:00|6118.85|6118.15|6118.98|6118.28|6118.98|6118.28|6118.73|6118.03|23
1740100390000|2025-02-21 01:13:10|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|6118.98|6118.28|13
1740100400000|2025-02-21 01:13:20|6119.1|6118.4|6118.98|6118.28|6119.1|6118.4|6118.98|6118.28|13
1740100410000|2025-02-21 01:13:30|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|10
1740100420000|2025-02-21 01:13:40|6118.85|6118.15|6118.85|6118.15|6118.98|6118.28|6118.73|6118.03|16
1740100430000|2025-02-21 01:13:50|6118.98|6118.28|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|21
1740100440000|2025-02-21 01:14:00|6118.85|6118.15|6118.98|6118.28|6118.98|6118.28|6118.85|6118.15|5
1740100460000|2025-02-21 01:14:20|6118.85|6118.15|6118.73|6118.03|6118.85|6118.15|6118.73|6118.03|37
1740100470000|2025-02-21 01:14:30|||||||||2
1740100480000|2025-02-21 01:14:40|6118.85|6118.15|6118.98|6118.28|6118.98|6118.28|6118.85|6118.15|43
1740100500000|2025-02-21 01:15:00|6118.73|6118.03|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|40
1740100510000|2025-02-21 01:15:10|6118.85|6118.15|6119.1|6118.4|6119.23|6118.53|6118.73|6118.03|25
1740100520000|2025-02-21 01:15:20|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.73|6118.03|43
1740100530000|2025-02-21 01:15:30|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|15
1740100560000|2025-02-21 01:16:00|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|17
1740100580000|2025-02-21 01:16:20|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|9
1740100600000|2025-02-21 01:16:40|||||||||16
1740100610000|2025-02-21 01:16:50|6118.48|6117.78|6118.48|6117.78|6118.48|6117.78|6118.48|6117.78|27
1740100620000|2025-02-21 01:17:00|6118.23|6117.53|6118.23|6117.53|6118.23|6117.53|6118.1|6117.4|45
1740100630000|2025-02-21 01:17:10|6118.1|6117.4|6118.23|6117.53|6118.23|6117.53|6118.1|6117.4|25
1740100640000|2025-02-21 01:17:20|6117.98|6117.28|6117.98|6117.28|6117.98|6117.28|6117.98|6117.28|24
1740100650000|2025-02-21 01:17:30|6117.73|6117.03|6117.98|6117.28|6117.98|6117.28|6117.73|6117.03|69
1740100660000|2025-02-21 01:17:40|6118.23|6117.53|6118.23|6117.53|6118.23|6117.53|6118.23|6117.53|20
1740100670000|2025-02-21 01:17:50|6118.48|6117.78|6118.6|6117.9|6118.6|6117.9|6118.48|6117.78|14
1740100680000|2025-02-21 01:18:00|6118.48|6117.78|6118.23|6117.53|6118.73|6118.03|6118.23|6117.53|40
1740100690000|2025-02-21 01:18:10|6118.48|6117.78|6118.48|6117.78|6118.48|6117.78|6118.48|6117.78|19
1740100700000|2025-02-21 01:18:20|6118.6|6117.9|6119.23|6118.53|6119.23|6118.53|6118.48|6117.78|26
1740100710000|2025-02-21 01:18:30|6118.98|6118.28|6118.98|6118.28|6119.1|6118.4|6118.98|6118.28|16
1740100720000|2025-02-21 01:18:40|6119.23|6118.53|6119.73|6119.03|6119.73|6119.03|6119.23|6118.53|24
1740100730000|2025-02-21 01:18:50|6119.48|6118.78|6119.23|6118.53|6119.48|6118.78|6119.23|6118.53|10
1740100740000|2025-02-21 01:19:00|6119.48|6118.78|6119.23|6118.53|6119.48|6118.78|6119.23|6118.53|16
1740100750000|2025-02-21 01:19:10|6118.98|6118.28|6119.1|6118.4|6119.23|6118.53|6118.98|6118.28|26
1740100760000|2025-02-21 01:19:20|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|6118.98|6118.28|12
1740100770000|2025-02-21 01:19:30|6118.98|6118.28|6119.23|6118.53|6119.23|6118.53|6118.98|6118.28|11
1740100790000|2025-02-21 01:19:50|6119.48|6118.78|6119.48|6118.78|6119.48|6118.78|6119.48|6118.78|16
1740100800000|2025-02-21 01:20:00|6119.23|6118.53|6118.98|6118.28|6119.35|6118.65|6118.98|6118.28|40
1740100810000|2025-02-21 01:20:10|6118.73|6118.03|6118.98|6118.28|6118.98|6118.28|6118.73|6118.03|9
1740100820000|2025-02-21 01:20:20|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6
1740100830000|2025-02-21 01:20:30|6118.6|6117.9|6118.23|6117.53|6118.6|6117.9|6118.23|6117.53|20
1740100840000|2025-02-21 01:20:40|6118.48|6117.78|6118.73|6118.03|6118.73|6118.03|6118.48|6117.78|20
1740100850000|2025-02-21 01:20:50|6118.6|6117.9|6118.73|6118.03|6118.73|6118.03|6118.6|6117.9|1
1740100860000|2025-02-21 01:21:00|6118.85|6118.15|6118.73|6118.03|6118.85|6118.15|6118.73|6118.03|4
1740100880000|2025-02-21 01:21:20|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.85|6118.15|17
1740100890000|2025-02-21 01:21:30|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6
1740100900000|2025-02-21 01:21:40|6118.6|6117.9|6118.48|6117.78|6118.73|6118.03|6118.48|6117.78|15
1740100910000|2025-02-21 01:21:50|||||||||1
1740100920000|2025-02-21 01:22:00|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|12
1740100930000|2025-02-21 01:22:10|6118.98|6118.28|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|9
1740100940000|2025-02-21 01:22:20|6118.85|6118.15|6118.73|6118.03|6118.85|6118.15|6118.73|6118.03|5
1740100960000|2025-02-21 01:22:40|6118.48|6117.78|6118.48|6117.78|6118.48|6117.78|6118.35|6117.65|7
1740100970000|2025-02-21 01:22:50|6118.35|6117.65|6118.23|6117.53|6118.35|6117.65|6118.23|6117.53|2
1740100980000|2025-02-21 01:23:00|6118.48|6117.78|6118.73|6118.03|6118.73|6118.03|6118.23|6117.53|31
1740100990000|2025-02-21 01:23:10|6118.48|6117.78|6118.48|6117.78|6118.73|6118.03|6118.48|6117.78|22
1740101000000|2025-02-21 01:23:20|6118.23|6117.53|6118.48|6117.78|6118.48|6117.78|6118.23|6117.53|18
1740101030000|2025-02-21 01:23:50|6118.23|6117.53|6118.48|6117.78|6118.48|6117.78|6118.23|6117.53|8
1740101040000|2025-02-21 01:24:00|6118.35|6117.65|6118.35|6117.65|6118.48|6117.78|6118.35|6117.65|4
1740101050000|2025-02-21 01:24:10|6118.48|6117.78|6118.23|6117.53|6118.48|6117.78|6118.23|6117.53|1
1740101060000|2025-02-21 01:24:20|6118.48|6117.78|6118.48|6117.78|6118.73|6118.03|6118.48|6117.78|26
1740101070000|2025-02-21 01:24:30|6118.6|6117.9|6118.48|6117.78|6118.6|6117.9|6118.48|6117.78|0
1740101080000|2025-02-21 01:24:40|||||||||3
1740101090000|2025-02-21 01:24:50|6118.23|6117.53|6118.23|6117.53|6118.23|6117.53|6118.23|6117.53|12
1740101100000|2025-02-21 01:25:00|6117.98|6117.28|6117.23|6116.53|6117.98|6117.28|6117.23|6116.53|95
1740101110000|2025-02-21 01:25:10|6117.48|6116.78|6117.48|6116.78|6117.48|6116.78|6117.23|6116.53|60
1740101120000|2025-02-21 01:25:20|6117.6|6116.9|6117.73|6117.03|6117.73|6117.03|6117.6|6116.9|7
1740101130000|2025-02-21 01:25:30|||||||||10
1740101140000|2025-02-21 01:25:40|6117.98|6117.28|6118.23|6117.53|6118.23|6117.53|6117.98|6117.28|16
1740101150000|2025-02-21 01:25:50|6117.98|6117.28|6118.1|6117.4|6118.23|6117.53|6117.98|6117.28|10
1740101160000|2025-02-21 01:26:00|6117.98|6117.28|6118.23|6117.53|6118.23|6117.53|6117.98|6117.28|13
1740101170000|2025-02-21 01:26:10|||||||||1
1740101180000|2025-02-21 01:26:20|6117.98|6117.28|6117.85|6117.15|6117.98|6117.28|6117.85|6117.15|33
1740101190000|2025-02-21 01:26:30|6117.98|6117.28|6117.98|6117.28|6117.98|6117.28|6117.98|6117.28|0
1740101220000|2025-02-21 01:27:00|6118.1|6117.4|6118.1|6117.4|6118.1|6117.4|6118.1|6117.4|19
1740101230000|2025-02-21 01:27:10|6117.98|6117.28|6117.98|6117.28|6117.98|6117.28|6117.98|6117.28|0
1740101240000|2025-02-21 01:27:20|6117.73|6117.03|6117.73|6117.03|6117.98|6117.28|6117.73|6117.03|20
1740101250000|2025-02-21 01:27:30|6117.48|6116.78|6117.48|6116.78|6117.73|6117.03|6117.48|6116.78|16
1740101260000|2025-02-21 01:27:40|6117.73|6117.03|6117.73|6117.03|6117.73|6117.03|6117.48|6116.78|15
1740101270000|2025-02-21 01:27:50|6117.98|6117.28|6117.73|6117.03|6117.98|6117.28|6117.73|6117.03|13
1740101280000|2025-02-21 01:28:00|6117.48|6116.78|6117.48|6116.78|6117.48|6116.78|6117.48|6116.78|11
1740101290000|2025-02-21 01:28:10|6117.73|6117.03|6117.85|6117.15|6117.98|6117.28|6117.73|6117.03|34
1740101300000|2025-02-21 01:28:20|6117.73|6117.03|6117.85|6117.15|6117.98|6117.28|6117.73|6117.03|11
1740101310000|2025-02-21 01:28:30|6117.98|6117.28|6117.98|6117.28|6117.98|6117.28|6117.85|6117.15|5
1740101320000|2025-02-21 01:28:40|6118.1|6117.4|6118.1|6117.4|6118.23|6117.53|6117.98|6117.28|25
1740101330000|2025-02-21 01:28:50|6118.23|6117.53|6117.98|6117.28|6118.23|6117.53|6117.98|6117.28|3
1740101340000|2025-02-21 01:29:00|6117.73|6117.03|6117.48|6116.78|6117.73|6117.03|6117.48|6116.78|26
1740101350000|2025-02-21 01:29:10|||||||||4
1740101360000|2025-02-21 01:29:20|6117.6|6116.9|6117.6|6116.9|6117.6|6116.9|6117.6|6116.9|7
1740101370000|2025-02-21 01:29:30|6117.48|6116.78|6117.48|6116.78|6117.6|6116.9|6117.48|6116.78|5
1740101390000|2025-02-21 01:29:50|6117.73|6117.03|6117.6|6116.9|6117.73|6117.03|6117.48|6116.78|18
1740101400000|2025-02-21 01:30:00|6117.48|6116.78|6117.48|6116.78|6117.73|6117.03|6116.98|6116.28|96
1740101410000|2025-02-21 01:30:10|6117.35|6116.65|6117.48|6116.78|6117.48|6116.78|6117.35|6116.65|7
1740101420000|2025-02-21 01:30:20|6117.23|6116.53|6116.98|6116.28|6117.23|6116.53|6116.98|6116.28|18
1740101430000|2025-02-21 01:30:30|6116.73|6116.03|6116.73|6116.03|6116.73|6116.03|6116.48|6115.78|79
1740101440000|2025-02-21 01:30:40|6116.48|6115.78|6116.48|6115.78|6116.48|6115.78|6116.48|6115.78|14
1740101450000|2025-02-21 01:30:50|6116.6|6115.9|6116.73|6116.03|6116.73|6116.03|6116.6|6115.9|43
1740101460000|2025-02-21 01:31:00|6116.48|6115.78|6116.73|6116.03|6116.98|6116.28|6116.48|6115.78|33
1740101470000|2025-02-21 01:31:10|||||||||2
1740101480000|2025-02-21 01:31:20|6116.6|6115.9|6116.73|6116.03|6116.73|6116.03|6116.48|6115.78|27
1740101490000|2025-02-21 01:31:30|6116.6|6115.9|6116.73|6116.03|6116.73|6116.03|6116.48|6115.78|21
1740101500000|2025-02-21 01:31:40|||||||||5
1740101510000|2025-02-21 01:31:50|6116.98|6116.28|6116.98|6116.28|6116.98|6116.28|6116.98|6116.28|16
1740101520000|2025-02-21 01:32:00|6116.73|6116.03|6116.73|6116.03|6116.85|6116.15|6116.73|6116.03|12
1740101530000|2025-02-21 01:32:10|6116.98|6116.28|6117.23|6116.53|6117.23|6116.53|6116.98|6116.28|26
1740101540000|2025-02-21 01:32:20|6117.1|6116.4|6117.23|6116.53|6117.23|6116.53|6116.98|6116.28|18
1740101550000|2025-02-21 01:32:30|6117.1|6116.4|6116.98|6116.28|6117.1|6116.4|6116.73|6116.03|7
1740101570000|2025-02-21 01:32:50|||||||||2
1740101580000|2025-02-21 01:33:00|6116.73|6116.03|6116.73|6116.03|6116.85|6116.15|6116.73|6116.03|25
1740101590000|2025-02-21 01:33:10|6116.98|6116.28|6116.98|6116.28|6116.98|6116.28|6116.85|6116.15|6
1740101600000|2025-02-21 01:33:20|6116.73|6116.03|6116.6|6115.9|6116.73|6116.03|6116.48|6115.78|20
1740101610000|2025-02-21 01:33:30|6116.48|6115.78|6116.48|6115.78|6116.73|6116.03|6116.48|6115.78|7
1740101620000|2025-02-21 01:33:40|6116.23|6115.53|6116.48|6115.78|6116.48|6115.78|6116.23|6115.53|25
1740101630000|2025-02-21 01:33:50|||||||||5
1740101640000|2025-02-21 01:34:00|6116.35|6115.65|6116.23|6115.53|6116.35|6115.65|6116.23|6115.53|21
1740101650000|2025-02-21 01:34:10|6116.35|6115.65|6116.23|6115.53|6116.35|6115.65|6116.23|6115.53|26
1740101660000|2025-02-21 01:34:20|6116.48|6115.78|6116.48|6115.78|6116.48|6115.78|6116.48|6115.78|15
1740101670000|2025-02-21 01:34:30|6116.73|6116.03|6116.73|6116.03|6116.73|6116.03|6116.73|6116.03|10
1740101700000|2025-02-21 01:35:00|6116.48|6115.78|6116.98|6116.28|6116.98|6116.28|6116.48|6115.78|96
1740101710000|2025-02-21 01:35:10|6116.73|6116.03|6116.98|6116.28|6116.98|6116.28|6116.73|6116.03|36
1740101720000|2025-02-21 01:35:20|6116.85|6116.15|6116.73|6116.03|6116.85|6116.15|6116.73|6116.03|10
1740101730000|2025-02-21 01:35:30|6116.98|6116.28|6117.48|6116.78|6117.48|6116.78|6116.85|6116.15|49
1740101740000|2025-02-21 01:35:40|6117.73|6117.03|6117.73|6117.03|6117.73|6117.03|6117.73|6117.03|29
1740101760000|2025-02-21 01:36:00|6117.48|6116.78|6117.73|6117.03|6117.73|6117.03|6117.48|6116.78|14
1740101780000|2025-02-21 01:36:20|6117.98|6117.28|6118.23|6117.53|6118.23|6117.53|6117.98|6117.28|19
1740101800000|2025-02-21 01:36:40|||||||||33
1740101810000|2025-02-21 01:36:50|6118.48|6117.78|6118.73|6118.03|6118.73|6118.03|6118.48|6117.78|17
1740101820000|2025-02-21 01:37:00|6118.98|6118.28|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|50
1740101830000|2025-02-21 01:37:10|||||||||3
1740101840000|2025-02-21 01:37:20|6118.48|6117.78|6118.23|6117.53|6118.48|6117.78|6118.23|6117.53|35
1740101850000|2025-02-21 01:37:30|6118.35|6117.65|6118.23|6117.53|6118.48|6117.78|6118.23|6117.53|15
1740101860000|2025-02-21 01:37:40|6118.48|6117.78|6118.48|6117.78|6118.48|6117.78|6118.23|6117.53|50
1740101870000|2025-02-21 01:37:50|6118.73|6118.03|6119.48|6118.78|6119.48|6118.78|6118.73|6118.03|142
1740101880000|2025-02-21 01:38:00|6119.73|6119.03|6119.98|6119.28|6119.98|6119.28|6119.73|6119.03|59
1740101890000|2025-02-21 01:38:10|6119.85|6119.15|6120.23|6119.53|6120.23|6119.53|6119.73|6119.03|55
1740101900000|2025-02-21 01:38:20|6119.98|6119.28|6119.98|6119.28|6120.23|6119.53|6119.85|6119.15|50
1740101910000|2025-02-21 01:38:30|6120.1|6119.4|6119.98|6119.28|6120.1|6119.4|6119.98|6119.28|44
1740101920000|2025-02-21 01:38:40|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|6120.23|6119.53|33
1740101930000|2025-02-21 01:38:50|6120.1|6119.4|6119.73|6119.03|6120.1|6119.4|6119.73|6119.03|18
1740101940000|2025-02-21 01:39:00|6119.48|6118.78|6118.98|6118.28|6119.48|6118.78|6118.98|6118.28|54
1740101950000|2025-02-21 01:39:10|6119.23|6118.53|6118.98|6118.28|6119.23|6118.53|6118.98|6118.28|51
1740101960000|2025-02-21 01:39:20|6119.23|6118.53|6118.98|6118.28|6119.23|6118.53|6118.98|6118.28|22
1740101970000|2025-02-21 01:39:30|6119.1|6118.4|6119.23|6118.53|6119.23|6118.53|6118.98|6118.28|5
1740101980000|2025-02-21 01:39:40|6119.48|6118.78|6119.73|6119.03|6119.73|6119.03|6119.48|6118.78|35
1740101990000|2025-02-21 01:39:50|6119.6|6118.9|6119.73|6119.03|6119.73|6119.03|6119.6|6118.9|24
1740102000000|2025-02-21 01:40:00|6119.98|6119.28|6119.98|6119.28|6119.98|6119.28|6119.6|6118.9|31
1740102010000|2025-02-21 01:40:10|6120.23|6119.53|6119.73|6119.03|6120.23|6119.53|6119.73|6119.03|40
1740102030000|2025-02-21 01:40:30|||||||||2
1740102040000|2025-02-21 01:40:40|6119.6|6118.9|6119.48|6118.78|6119.6|6118.9|6119.48|6118.78|32
1740102050000|2025-02-21 01:40:50|6119.73|6119.03|6119.48|6118.78|6119.73|6119.03|6119.48|6118.78|31
1740102060000|2025-02-21 01:41:00|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|7
1740102070000|2025-02-21 01:41:10|6119.98|6119.28|6119.73|6119.03|6119.98|6119.28|6119.73|6119.03|12
1740102080000|2025-02-21 01:41:20|6119.98|6119.28|6119.85|6119.15|6119.98|6119.28|6119.73|6119.03|8
1740102090000|2025-02-21 01:41:30|6119.98|6119.28|6119.73|6119.03|6119.98|6119.28|6119.73|6119.03|4
1740102100000|2025-02-21 01:41:40|6119.48|6118.78|6119.73|6119.03|6119.73|6119.03|6119.48|6118.78|7
1740102110000|2025-02-21 01:41:50|||||||||3
1740102120000|2025-02-21 01:42:00|6119.85|6119.15|6119.85|6119.15|6119.85|6119.15|6119.73|6119.03|13
1740102130000|2025-02-21 01:42:10|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|6119.73|6119.03|1
1740102140000|2025-02-21 01:42:20|||||||||18
1740102150000|2025-02-21 01:42:30|6119.48|6118.78|6119.48|6118.78|6119.48|6118.78|6119.48|6118.78|7
1740102160000|2025-02-21 01:42:40|6119.23|6118.53|6119.23|6118.53|6119.23|6118.53|6119.1|6118.4|9
1740102170000|2025-02-21 01:42:50|6118.48|6117.78|6117.73|6117.03|6118.48|6117.78|6117.73|6117.03|175
1740102180000|2025-02-21 01:43:00|6117.98|6117.28|6118.48|6117.78|6118.48|6117.78|6117.98|6117.28|34
1740102190000|2025-02-21 01:43:10|6118.6|6117.9|6118.73|6118.03|6118.73|6118.03|6118.48|6117.78|14
1740102200000|2025-02-21 01:43:20|6118.6|6117.9|6118.73|6118.03|6118.73|6118.03|6118.6|6117.9|13
1740102210000|2025-02-21 01:43:30|6118.98|6118.28|6119.23|6118.53|6119.23|6118.53|6118.98|6118.28|36
1740102220000|2025-02-21 01:43:40|6118.98|6118.28|6118.98|6118.28|6119.23|6118.53|6118.98|6118.28|18
1740102230000|2025-02-21 01:43:50|6119.1|6118.4|6119.23|6118.53|6119.23|6118.53|6119.1|6118.4|7
1740102240000|2025-02-21 01:44:00|6119.1|6118.4|6119.23|6118.53|6119.23|6118.53|6119.1|6118.4|1
1740102250000|2025-02-21 01:44:10|6119.35|6118.65|6119.23|6118.53|6119.35|6118.65|6119.23|6118.53|14
1740102260000|2025-02-21 01:44:20|6119.48|6118.78|6119.23|6118.53|6119.48|6118.78|6119.23|6118.53|9
1740102270000|2025-02-21 01:44:30|6118.98|6118.28|6118.85|6118.15|6118.98|6118.28|6118.73|6118.03|28
1740102280000|2025-02-21 01:44:40|6118.98|6118.28|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|5
1740102290000|2025-02-21 01:44:50|6118.98|6118.28|6118.85|6118.15|6118.98|6118.28|6118.73|6118.03|17
1740102300000|2025-02-21 01:45:00|6118.98|6118.28|6118.73|6118.03|6118.98|6118.28|6118.73|6118.03|9
1740102310000|2025-02-21 01:45:10|6118.98|6118.28|6118.98|6118.28|6118.98|6118.28|6118.73|6118.03|25
1740102320000|2025-02-21 01:45:20|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|6118.73|6118.03|10
1740102330000|2025-02-21 01:45:30|6118.48|6117.78|6118.48|6117.78|6118.73|6118.03|6118.48|6117.78|15
1740102340000|2025-02-21 01:45:40|6118.23|6117.53|6118.23|6117.53|6118.23|6117.53|6118.23|6117.53|3
1740102350000|2025-02-21 01:45:50|6118.35|6117.65|6118.35|6117.65|6118.48|6117.78|6118.23|6117.53|15
1740102360000|2025-02-21 01:46:00|6118.23|6117.53|6118.23|6117.53|6118.23|6117.53|6117.98|6117.28|5
1740102370000|2025-02-21 01:46:10|6118.48|6117.78|6118.23|6117.53|6118.48|6117.78|6118.23|6117.53|18
1740102380000|2025-02-21 01:46:20|6118.35|6117.65|6118.23|6117.53|6118.35|6117.65|6118.23|6117.53|1
1740102390000|2025-02-21 01:46:30|6117.98|6117.28|6118.23|6117.53|6118.23|6117.53|6117.98|6117.28|16
1740102400000|2025-02-21 01:46:40|6118.1|6117.4|6118.23|6117.53|6118.23|6117.53|6118.1|6117.4|11
1740102420000|2025-02-21 01:47:00|6118.48|6117.78|6118.23|6117.53|6118.48|6117.78|6118.23|6117.53|12
1740102430000|2025-02-21 01:47:10|6118.35|6117.65|6118.23|6117.53|6118.48|6117.78|6118.23|6117.53|4
1740102440000|2025-02-21 01:47:20|6117.98|6117.28|6118.33|6117.63|6118.33|6117.63|6117.98|6117.28|4
1740102450000|2025-02-21 01:47:30|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.08|6117.38|55
1740102460000|2025-02-21 01:47:40|||||||||1
1740102470000|2025-02-21 01:47:50|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|30
1740102480000|2025-02-21 01:48:00|6118.2|6117.5|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|8
1740102490000|2025-02-21 01:48:10|6117.95|6117.25|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|4
1740102500000|2025-02-21 01:48:20|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|24
1740102510000|2025-02-21 01:48:30|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|5
1740102520000|2025-02-21 01:48:40|||||||||6
1740102530000|2025-02-21 01:48:50|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|6
1740102540000|2025-02-21 01:49:00|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|25
1740102550000|2025-02-21 01:49:10|6118.7|6118|6118.58|6117.88|6118.7|6118|6118.58|6117.88|11
1740102560000|2025-02-21 01:49:20|6118.33|6117.63|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|21
1740102570000|2025-02-21 01:49:30|6118.83|6118.13|6118.95|6118.25|6118.95|6118.25|6118.83|6118.13|4
1740102580000|2025-02-21 01:49:40|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|6
1740102590000|2025-02-21 01:49:50|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|5
1740102600000|2025-02-21 01:50:00|6119.33|6118.63|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|27
1740102610000|2025-02-21 01:50:10|6119.45|6118.75|6119.58|6118.88|6119.7|6119|6119.33|6118.63|5
1740102620000|2025-02-21 01:50:20|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|21
1740102630000|2025-02-21 01:50:30|6119.45|6118.75|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|16
1740102640000|2025-02-21 01:50:40|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|1
1740102650000|2025-02-21 01:50:50|||||||||22
1740102660000|2025-02-21 01:51:00|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|9
1740102680000|2025-02-21 01:51:20|6119.2|6118.5|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|5
1740102690000|2025-02-21 01:51:30|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|5
1740102700000|2025-02-21 01:51:40|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|34
1740102710000|2025-02-21 01:51:50|6119.33|6118.63|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|18
1740102720000|2025-02-21 01:52:00|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.45|6118.75|5
1740102730000|2025-02-21 01:52:10|6119.33|6118.63|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|19
1740102760000|2025-02-21 01:52:40|6119.33|6118.63|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|37
1740102780000|2025-02-21 01:53:00|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|7
1740102790000|2025-02-21 01:53:10|6119.33|6118.63|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|5
1740102800000|2025-02-21 01:53:20|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|1
1740102820000|2025-02-21 01:53:40|||||||||9
1740102830000|2025-02-21 01:53:50|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|29
1740102840000|2025-02-21 01:54:00|6119.2|6118.5|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|8
1740102850000|2025-02-21 01:54:10|6119.2|6118.5|6119.08|6118.38|6119.33|6118.63|6118.83|6118.13|14
1740102860000|2025-02-21 01:54:20|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.95|6118.25|4
1740102870000|2025-02-21 01:54:30|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|10
1740102880000|2025-02-21 01:54:40|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|15
1740102900000|2025-02-21 01:55:00|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|11
1740102910000|2025-02-21 01:55:10|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|17
1740102920000|2025-02-21 01:55:20|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|2
1740102940000|2025-02-21 01:55:40|6118.95|6118.25|6118.95|6118.25|6118.95|6118.25|6118.83|6118.13|14
1740102950000|2025-02-21 01:55:50|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|5
1740102960000|2025-02-21 01:56:00|||||||||4
1740102970000|2025-02-21 01:56:10|||||||||4
1740102980000|2025-02-21 01:56:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|11
1740102990000|2025-02-21 01:56:30|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|7
1740103000000|2025-02-21 01:56:40|6118.45|6117.75|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|17
1740103010000|2025-02-21 01:56:50|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6
1740103020000|2025-02-21 01:57:00|6118.2|6117.5|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|5
1740103030000|2025-02-21 01:57:10|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|20
1740103040000|2025-02-21 01:57:20|||||||||7
1740103070000|2025-02-21 01:57:50|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|17
1740103080000|2025-02-21 01:58:00|6117.95|6117.25|6117.95|6117.25|6118.08|6117.38|6117.83|6117.13|12
1740103090000|2025-02-21 01:58:10|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|11
1740103100000|2025-02-21 01:58:20|6117.7|6117|6117.83|6117.13|6117.83|6117.13|6117.7|6117|8
1740103110000|2025-02-21 01:58:30|6117.95|6117.25|6118.33|6117.63|6118.33|6117.63|6117.95|6117.25|13
1740103120000|2025-02-21 01:58:40|6118.2|6117.5|6118.2|6117.5|6118.33|6117.63|6118.08|6117.38|5
1740103130000|2025-02-21 01:58:50|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|0
1740103140000|2025-02-21 01:59:00|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|1
1740103150000|2025-02-21 01:59:10|||||||||1
1740103160000|2025-02-21 01:59:20|||||||||15
1740103180000|2025-02-21 01:59:40|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|16
1740103190000|2025-02-21 01:59:50|6118.08|6117.38|6117.45|6116.75|6118.08|6117.38|6117.45|6116.75|36
1740103200000|2025-02-21 02:00:00|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6
1740103210000|2025-02-21 02:00:10|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|26
1740103220000|2025-02-21 02:00:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|16
1740103230000|2025-02-21 02:00:30|||||||||10
1740103240000|2025-02-21 02:00:40|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|5
1740103250000|2025-02-21 02:00:50|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|11
1740103260000|2025-02-21 02:01:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6
1740103270000|2025-02-21 02:01:10|6117.7|6117|6117.83|6117.13|6117.83|6117.13|6117.7|6117|13
1740103280000|2025-02-21 02:01:20|||||||||1
1740103290000|2025-02-21 02:01:30|||||||||4
1740103320000|2025-02-21 02:02:00|||||||||16
1740103330000|2025-02-21 02:02:10|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.33|6116.63|31
1740103350000|2025-02-21 02:02:30|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|21
1740103360000|2025-02-21 02:02:40|||||||||5
1740103370000|2025-02-21 02:02:50|6117.7|6117|6117.7|6117|6117.7|6117|6117.7|6117|17
1740103380000|2025-02-21 02:03:00|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|6
1740103390000|2025-02-21 02:03:10|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.7|6117|4
1740103400000|2025-02-21 02:03:20|6117.7|6117|6117.83|6117.13|6117.83|6117.13|6117.7|6117|1
1740103410000|2025-02-21 02:03:30|||||||||4
1740103430000|2025-02-21 02:03:50|||||||||3
1740103440000|2025-02-21 02:04:00|6118.08|6117.38|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|39
1740103480000|2025-02-21 02:04:40|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.58|6116.88|24
1740103500000|2025-02-21 02:05:00|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|12
1740103530000|2025-02-21 02:05:30|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|16
1740103540000|2025-02-21 02:05:40|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|14
1740103550000|2025-02-21 02:05:50|||||||||4
1740103560000|2025-02-21 02:06:00|6118.7|6118|6118.58|6117.88|6118.7|6118|6118.58|6117.88|10
1740103590000|2025-02-21 02:06:30|6118.33|6117.63|6118.08|6117.38|6118.33|6117.63|6117.83|6117.13|42
1740103630000|2025-02-21 02:07:10|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|18
1740103640000|2025-02-21 02:07:20|||||||||1
1740103650000|2025-02-21 02:07:30|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|20
1740103660000|2025-02-21 02:07:40|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|8
1740103690000|2025-02-21 02:08:10|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|15
1740103720000|2025-02-21 02:08:40|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|10
1740103730000|2025-02-21 02:08:50|||||||||3
1740103740000|2025-02-21 02:09:00|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|28
1740103770000|2025-02-21 02:09:30|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|25
1740103780000|2025-02-21 02:09:40|6118.58|6117.88|6118.45|6117.75|6118.58|6117.88|6118.33|6117.63|43
1740103790000|2025-02-21 02:09:50|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|12
1740103800000|2025-02-21 02:10:00|6118.58|6117.88|6118.7|6118|6118.83|6118.13|6118.33|6117.63|38
1740103810000|2025-02-21 02:10:10|6118.58|6117.88|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|32
1740103820000|2025-02-21 02:10:20|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|3
1740103830000|2025-02-21 02:10:30|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|17
1740103850000|2025-02-21 02:10:50|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|13
1740103860000|2025-02-21 02:11:00|6118.33|6117.63|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|19
1740103870000|2025-02-21 02:11:10|||||||||2
1740103880000|2025-02-21 02:11:20|||||||||3
1740103890000|2025-02-21 02:11:30|||||||||12
1740103900000|2025-02-21 02:11:40|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|18
1740103920000|2025-02-21 02:12:00|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|22
1740103930000|2025-02-21 02:12:10|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|17
1740103940000|2025-02-21 02:12:20|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|22
1740103950000|2025-02-21 02:12:30|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|4
1740103960000|2025-02-21 02:12:40|||||||||6
1740103970000|2025-02-21 02:12:50|||||||||9
1740104000000|2025-02-21 02:13:20|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|15
1740104020000|2025-02-21 02:13:40|6118.83|6118.13|6118.7|6118|6118.83|6118.13|6118.7|6118|28
1740104030000|2025-02-21 02:13:50|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.7|6118|3
1740104050000|2025-02-21 02:14:10|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|33
1740104060000|2025-02-21 02:14:20|||||||||12
1740104070000|2025-02-21 02:14:30|||||||||11
1740104080000|2025-02-21 02:14:40|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|18
1740104090000|2025-02-21 02:14:50|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|19
1740104100000|2025-02-21 02:15:00|6119.08|6118.38|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|35
1740104110000|2025-02-21 02:15:10|6118.95|6118.25|6118.58|6117.88|6118.95|6118.25|6118.58|6117.88|25
1740104120000|2025-02-21 02:15:20|||||||||27
1740104130000|2025-02-21 02:15:30|||||||||13
1740104140000|2025-02-21 02:15:40|||||||||18
1740104170000|2025-02-21 02:16:10|||||||||12
1740104180000|2025-02-21 02:16:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|7
1740104190000|2025-02-21 02:16:30|6118.45|6117.75|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|11
1740104200000|2025-02-21 02:16:40|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|11
1740104210000|2025-02-21 02:16:50|||||||||1
1740104220000|2025-02-21 02:17:00|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|24
1740104230000|2025-02-21 02:17:10|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.7|6118|6
1740104240000|2025-02-21 02:17:20|6118.58|6117.88|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|16
1740104270000|2025-02-21 02:17:50|||||||||2
1740104290000|2025-02-21 02:18:10|6118.58|6117.88|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|37
1740104300000|2025-02-21 02:18:20|||||||||2
1740104310000|2025-02-21 02:18:30|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|26
1740104320000|2025-02-21 02:18:40|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|11
1740104340000|2025-02-21 02:19:00|||||||||3
1740104360000|2025-02-21 02:19:20|||||||||3
1740104370000|2025-02-21 02:19:30|||||||||3
1740104380000|2025-02-21 02:19:40|||||||||14
1740104390000|2025-02-21 02:19:50|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|17
1740104400000|2025-02-21 02:20:00|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|14
1740104410000|2025-02-21 02:20:10|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|36
1740104420000|2025-02-21 02:20:20|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|4
1740104430000|2025-02-21 02:20:30|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|7
1740104440000|2025-02-21 02:20:40|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.95|6118.25|0
1740104450000|2025-02-21 02:20:50|||||||||2
1740104460000|2025-02-21 02:21:00|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|21
1740104470000|2025-02-21 02:21:10|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|19
1740104480000|2025-02-21 02:21:20|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|12
1740104490000|2025-02-21 02:21:30|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|8
1740104500000|2025-02-21 02:21:40|||||||||18
1740104520000|2025-02-21 02:22:00|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|16
1740104550000|2025-02-21 02:22:30|||||||||14
1740104560000|2025-02-21 02:22:40|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|15
1740104570000|2025-02-21 02:22:50|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.45|6118.75|17
1740104580000|2025-02-21 02:23:00|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.7|6119|11
1740104590000|2025-02-21 02:23:10|6119.58|6118.88|6119.58|6118.88|6119.7|6119|6119.58|6118.88|11
1740104600000|2025-02-21 02:23:20|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|7
1740104640000|2025-02-21 02:24:00|||||||||11
1740104650000|2025-02-21 02:24:10|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|24
1740104660000|2025-02-21 02:24:20|||||||||1
1740104670000|2025-02-21 02:24:30|6119.33|6118.63|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|20
1740104680000|2025-02-21 02:24:40|||||||||4
1740104690000|2025-02-21 02:24:50|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6
1740104700000|2025-02-21 02:25:00|||||||||6
1740104710000|2025-02-21 02:25:10|6119.08|6118.38|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|19
1740104720000|2025-02-21 02:25:20|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|1
1740104740000|2025-02-21 02:25:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|21
1740104760000|2025-02-21 02:26:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|12
1740104770000|2025-02-21 02:26:10|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|16
1740104790000|2025-02-21 02:26:30|||||||||13
1740104830000|2025-02-21 02:27:10|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|21
1740104840000|2025-02-21 02:27:20|||||||||3
1740104850000|2025-02-21 02:27:30|||||||||11
1740104870000|2025-02-21 02:27:50|6118.45|6117.75|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|26
1740104880000|2025-02-21 02:28:00|6118.45|6117.75|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|11
1740104890000|2025-02-21 02:28:10|||||||||4
1740104900000|2025-02-21 02:28:20|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|15
1740104940000|2025-02-21 02:29:00|6118.83|6118.13|6118.33|6117.63|6118.83|6118.13|6118.33|6117.63|46
1740104950000|2025-02-21 02:29:10|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|15
1740104960000|2025-02-21 02:29:20|||||||||4
1740104970000|2025-02-21 02:29:30|||||||||5
1740105000000|2025-02-21 02:30:00|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|14
1740105010000|2025-02-21 02:30:10|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6
1740105020000|2025-02-21 02:30:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|7
1740105030000|2025-02-21 02:30:30|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|34
1740105040000|2025-02-21 02:30:40|||||||||1
1740105050000|2025-02-21 02:30:50|6117.95|6117.25|6117.95|6117.25|6117.95|6117.25|6117.95|6117.25|17
1740105060000|2025-02-21 02:31:00|6117.83|6117.13|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|8
1740105070000|2025-02-21 02:31:10|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|5
1740105090000|2025-02-21 02:31:30|||||||||1
1740105100000|2025-02-21 02:31:40|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|28
1740105110000|2025-02-21 02:31:50|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|13
1740105120000|2025-02-21 02:32:00|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|1
1740105130000|2025-02-21 02:32:10|||||||||11
1740105140000|2025-02-21 02:32:20|||||||||3
1740105160000|2025-02-21 02:32:40|||||||||1
1740105170000|2025-02-21 02:32:50|||||||||4
1740105210000|2025-02-21 02:33:30|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|26
1740105240000|2025-02-21 02:34:00|||||||||2
1740105290000|2025-02-21 02:34:50|6118.45|6117.75|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|31
1740105300000|2025-02-21 02:35:00|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|5
1740105310000|2025-02-21 02:35:10|6118.33|6117.63|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|7
1740105350000|2025-02-21 02:35:50|6118.45|6117.75|6118.58|6117.88|6118.58|6117.88|6118.45|6117.75|6
1740105360000|2025-02-21 02:36:00|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|26
1740105370000|2025-02-21 02:36:10|||||||||15
1740105380000|2025-02-21 02:36:20|6118.7|6118|6118.7|6118|6118.7|6118|6118.58|6117.88|9
1740105390000|2025-02-21 02:36:30|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|6
1740105400000|2025-02-21 02:36:40|6118.7|6118|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|4
1740105410000|2025-02-21 02:36:50|||||||||2
1740105420000|2025-02-21 02:37:00|6118.7|6118|6118.45|6117.75|6118.83|6118.13|6118.33|6117.63|47
1740105430000|2025-02-21 02:37:10|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|0
1740105440000|2025-02-21 02:37:20|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|2
1740105450000|2025-02-21 02:37:30|6118.45|6117.75|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|13
1740105480000|2025-02-21 02:38:00|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|37
1740105490000|2025-02-21 02:38:10|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.95|6117.25|27
1740105500000|2025-02-21 02:38:20|||||||||19
1740105530000|2025-02-21 02:38:50|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|9
1740105560000|2025-02-21 02:39:20|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|9
1740105570000|2025-02-21 02:39:30|||||||||4
1740105580000|2025-02-21 02:39:40|||||||||2
1740105590000|2025-02-21 02:39:50|||||||||10
1740105610000|2025-02-21 02:40:10|||||||||13
1740105630000|2025-02-21 02:40:30|6118.2|6117.5|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|12
1740105650000|2025-02-21 02:40:50|||||||||1
1740105710000|2025-02-21 02:41:50|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|44
1740105720000|2025-02-21 02:42:00|||||||||2
1740105730000|2025-02-21 02:42:10|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|8
1740105740000|2025-02-21 02:42:20|6118.33|6117.63|6118.2|6117.5|6118.33|6117.63|6118.08|6117.38|32
1740105750000|2025-02-21 02:42:30|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|0
1740105760000|2025-02-21 02:42:40|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|7
1740105780000|2025-02-21 02:43:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|1
1740105810000|2025-02-21 02:43:30|||||||||18
1740105830000|2025-02-21 02:43:50|||||||||1
1740105850000|2025-02-21 02:44:10|||||||||13
1740105890000|2025-02-21 02:44:50|||||||||21
1740105900000|2025-02-21 02:45:00|6117.95|6117.25|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|21
1740105920000|2025-02-21 02:45:20|6117.58|6116.88|6117.83|6117.13|6117.83|6117.13|6117.58|6116.88|15
1740105960000|2025-02-21 02:46:00|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.95|6117.25|28
1740105970000|2025-02-21 02:46:10|6118.33|6117.63|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|43
1740105980000|2025-02-21 02:46:20|||||||||22
1740106020000|2025-02-21 02:47:00|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|8
1740106040000|2025-02-21 02:47:20|||||||||3
1740106050000|2025-02-21 02:47:30|||||||||2
1740106060000|2025-02-21 02:47:40|6119.08|6118.38|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|44
1740106070000|2025-02-21 02:47:50|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|4
1740106080000|2025-02-21 02:48:00|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|29
1740106090000|2025-02-21 02:48:10|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.58|6118.88|99
1740106100000|2025-02-21 02:48:20|||||||||18
1740106110000|2025-02-21 02:48:30|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|15
1740106120000|2025-02-21 02:48:40|||||||||10
1740106130000|2025-02-21 02:48:50|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|42
1740106140000|2025-02-21 02:49:00|||||||||8
1740106150000|2025-02-21 02:49:10|||||||||4
1740106160000|2025-02-21 02:49:20|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|36
1740106180000|2025-02-21 02:49:40|6119.95|6119.25|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|50
1740106190000|2025-02-21 02:49:50|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|47
1740106210000|2025-02-21 02:50:10|6119.58|6118.88|6119.33|6118.63|6119.58|6118.88|6119.2|6118.5|47
1740106220000|2025-02-21 02:50:20|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|10
1740106250000|2025-02-21 02:50:50|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|31
1740106260000|2025-02-21 02:51:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|18
1740106310000|2025-02-21 02:51:50|||||||||9
1740106320000|2025-02-21 02:52:00|||||||||2
1740106330000|2025-02-21 02:52:10|6119.33|6118.63|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|11
1740106340000|2025-02-21 02:52:20|||||||||1
1740106350000|2025-02-21 02:52:30|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|10
1740106360000|2025-02-21 02:52:40|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|5
1740106380000|2025-02-21 02:53:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|7
1740106390000|2025-02-21 02:53:10|||||||||9
1740106400000|2025-02-21 02:53:20|6119.33|6118.63|6119.2|6118.5|6119.33|6118.63|6119.2|6118.5|6
1740106410000|2025-02-21 02:53:30|6119.08|6118.38|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|4
1740106420000|2025-02-21 02:53:40|||||||||25
1740106430000|2025-02-21 02:53:50|||||||||5
1740106440000|2025-02-21 02:54:00|||||||||12
1740106450000|2025-02-21 02:54:10|||||||||3
1740106470000|2025-02-21 02:54:30|||||||||2
1740106480000|2025-02-21 02:54:40|6119.2|6118.5|6119.2|6118.5|6119.2|6118.5|6119.2|6118.5|15
1740106490000|2025-02-21 02:54:50|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|2
1740106500000|2025-02-21 02:55:00|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|9
1740106510000|2025-02-21 02:55:10|||||||||1
1740106520000|2025-02-21 02:55:20|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|28
1740106530000|2025-02-21 02:55:30|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|24
1740106540000|2025-02-21 02:55:40|||||||||2
1740106560000|2025-02-21 02:56:00|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|11
1740106570000|2025-02-21 02:56:10|||||||||3
1740106580000|2025-02-21 02:56:20|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|9
1740106590000|2025-02-21 02:56:30|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|1
1740106600000|2025-02-21 02:56:40|||||||||1
1740106610000|2025-02-21 02:56:50|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|10
1740106620000|2025-02-21 02:57:00|||||||||5
1740106630000|2025-02-21 02:57:10|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|2
1740106640000|2025-02-21 02:57:20|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|3
1740106650000|2025-02-21 02:57:30|||||||||4
1740106670000|2025-02-21 02:57:50|||||||||1
1740106680000|2025-02-21 02:58:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|7
1740106690000|2025-02-21 02:58:10|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|11
1740106740000|2025-02-21 02:59:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|10
1740106750000|2025-02-21 02:59:10|||||||||1
1740106760000|2025-02-21 02:59:20|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|51
1740106770000|2025-02-21 02:59:30|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|8
1740106800000|2025-02-21 03:00:00|||||||||27
1740106810000|2025-02-21 03:00:10|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|18
1740106820000|2025-02-21 03:00:20|6118.58|6117.88|6118.7|6118|6118.83|6118.13|6118.58|6117.88|27
1740106830000|2025-02-21 03:00:30|6118.58|6117.88|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|4
1740106870000|2025-02-21 03:01:10|||||||||1
1740106880000|2025-02-21 03:01:20|||||||||9
1740106890000|2025-02-21 03:01:30|||||||||1
1740106900000|2025-02-21 03:01:40|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|9
1740106910000|2025-02-21 03:01:50|||||||||1
1740106920000|2025-02-21 03:02:00|6118.95|6118.25|6118.83|6118.13|6118.95|6118.25|6118.83|6118.13|23
1740106930000|2025-02-21 03:02:10|6119.08|6118.38|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|16
1740106960000|2025-02-21 03:02:40|||||||||2
1740106980000|2025-02-21 03:03:00|||||||||2
1740107010000|2025-02-21 03:03:30|||||||||3
1740107020000|2025-02-21 03:03:40|||||||||2
1740107030000|2025-02-21 03:03:50|||||||||1
1740107050000|2025-02-21 03:04:10|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|12
1740107060000|2025-02-21 03:04:20|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|28
1740107070000|2025-02-21 03:04:30|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|7
1740107080000|2025-02-21 03:04:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6
1740107100000|2025-02-21 03:05:00|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|13
1740107150000|2025-02-21 03:05:50|||||||||16
1740107170000|2025-02-21 03:06:10|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|10
1740107190000|2025-02-21 03:06:30|||||||||3
1740107200000|2025-02-21 03:06:40|6118.58|6117.88|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|31
1740107220000|2025-02-21 03:07:00|||||||||1
1740107230000|2025-02-21 03:07:10|||||||||20
1740107240000|2025-02-21 03:07:20|||||||||2
1740107250000|2025-02-21 03:07:30|||||||||13
1740107260000|2025-02-21 03:07:40|||||||||4
1740107280000|2025-02-21 03:08:00|6119.08|6118.38|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|19
1740107290000|2025-02-21 03:08:10|6118.95|6118.25|6118.83|6118.13|6118.95|6118.25|6118.83|6118.13|2
1740107300000|2025-02-21 03:08:20|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.95|6118.25|1
1740107310000|2025-02-21 03:08:30|6118.83|6118.13|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|3
1740107320000|2025-02-21 03:08:40|6118.95|6118.25|6118.83|6118.13|6118.95|6118.25|6118.83|6118.13|1
1740107330000|2025-02-21 03:08:50|6118.95|6118.25|6118.95|6118.25|6118.95|6118.25|6118.95|6118.25|1
1740107340000|2025-02-21 03:09:00|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|0
1740107370000|2025-02-21 03:09:30|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|10
1740107390000|2025-02-21 03:09:50|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|41
1740107400000|2025-02-21 03:10:00|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.7|6118|18
1740107420000|2025-02-21 03:10:20|6118.58|6117.88|6118.7|6118|6118.7|6118|6118.58|6117.88|6
1740107430000|2025-02-21 03:10:30|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|2
1740107440000|2025-02-21 03:10:40|6118.45|6117.75|6118.58|6117.88|6118.58|6117.88|6118.45|6117.75|17
1740107450000|2025-02-21 03:10:50|6118.45|6117.75|6118.45|6117.75|6118.45|6117.75|6118.45|6117.75|4
1740107460000|2025-02-21 03:11:00|6118.33|6117.63|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|15
1740107470000|2025-02-21 03:11:10|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|10
1740107480000|2025-02-21 03:11:20|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|10
1740107490000|2025-02-21 03:11:30|6118.08|6117.38|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|50
1740107500000|2025-02-21 03:11:40|6118.45|6117.75|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|11
1740107520000|2025-02-21 03:12:00|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|4
1740107540000|2025-02-21 03:12:20|6118.45|6117.75|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|10
1740107560000|2025-02-21 03:12:40|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|8
1740107570000|2025-02-21 03:12:50|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|53
1740107580000|2025-02-21 03:13:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|16
1740107590000|2025-02-21 03:13:10|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|15
1740107600000|2025-02-21 03:13:20|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|14
1740107610000|2025-02-21 03:13:30|||||||||4
1740107620000|2025-02-21 03:13:40|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|25
1740107630000|2025-02-21 03:13:50|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|14
1740107640000|2025-02-21 03:14:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|7
1740107650000|2025-02-21 03:14:10|6118.95|6118.25|6118.83|6118.13|6118.95|6118.25|6118.83|6118.13|7
1740107660000|2025-02-21 03:14:20|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|5
1740107670000|2025-02-21 03:14:30|6118.95|6118.25|6118.95|6118.25|6118.95|6118.25|6118.83|6118.13|5
1740107680000|2025-02-21 03:14:40|6119.08|6118.38|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|3
1740107690000|2025-02-21 03:14:50|||||||||3
1740107700000|2025-02-21 03:15:00|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|15
1740107720000|2025-02-21 03:15:20|||||||||6
1740107760000|2025-02-21 03:16:00|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|16
1740107770000|2025-02-21 03:16:10|6118.95|6118.25|6118.83|6118.13|6118.95|6118.25|6118.83|6118.13|5
1740107790000|2025-02-21 03:16:30|6118.95|6118.25|6118.83|6118.13|6118.95|6118.25|6118.83|6118.13|6
1740107820000|2025-02-21 03:17:00|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|8
1740107860000|2025-02-21 03:17:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|13
1740107870000|2025-02-21 03:17:50|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|5
1740107880000|2025-02-21 03:18:00|6118.7|6118|6118.58|6117.88|6118.7|6118|6118.58|6117.88|10
1740107940000|2025-02-21 03:19:00|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|7
1740107950000|2025-02-21 03:19:10|6118.7|6118|6118.7|6118|6118.7|6118|6118.7|6118|15
1740107960000|2025-02-21 03:19:20|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|17
1740107970000|2025-02-21 03:19:30|6118.33|6117.63|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|25
1740108010000|2025-02-21 03:20:10|6118.45|6117.75|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|20
1740108030000|2025-02-21 03:20:30|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6
1740108040000|2025-02-21 03:20:40|||||||||2
1740108050000|2025-02-21 03:20:50|||||||||17
1740108060000|2025-02-21 03:21:00|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|17
1740108080000|2025-02-21 03:21:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|22
1740108090000|2025-02-21 03:21:30|||||||||1
1740108100000|2025-02-21 03:21:40|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|32
1740108120000|2025-02-21 03:22:00|6118.58|6117.88|6119.08|6118.38|6119.08|6118.38|6118.58|6117.88|66
1740108150000|2025-02-21 03:22:30|||||||||4
1740108170000|2025-02-21 03:22:50|6118.95|6118.25|6118.95|6118.25|6118.95|6118.25|6118.95|6118.25|19
1740108180000|2025-02-21 03:23:00|6119.08|6118.38|6119.33|6118.63|6119.33|6118.63|6118.95|6118.25|23
1740108200000|2025-02-21 03:23:20|6119.08|6118.38|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|27
1740108240000|2025-02-21 03:24:00|||||||||19
1740108250000|2025-02-21 03:24:10|||||||||5
1740108260000|2025-02-21 03:24:20|||||||||7
1740108270000|2025-02-21 03:24:30|6119.2|6118.5|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|11
1740108280000|2025-02-21 03:24:40|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6
1740108300000|2025-02-21 03:25:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6
1740108310000|2025-02-21 03:25:10|||||||||1
1740108340000|2025-02-21 03:25:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|20
1740108360000|2025-02-21 03:26:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|17
1740108370000|2025-02-21 03:26:10|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|74
1740108380000|2025-02-21 03:26:20|6119.45|6118.75|6119.08|6118.38|6119.45|6118.75|6119.08|6118.38|23
1740108390000|2025-02-21 03:26:30|||||||||1
1740108400000|2025-02-21 03:26:40|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|2
1740108410000|2025-02-21 03:26:50|6118.95|6118.25|6118.58|6117.88|6118.95|6118.25|6118.58|6117.88|44
1740108420000|2025-02-21 03:27:00|||||||||2
1740108430000|2025-02-21 03:27:10|||||||||2
1740108440000|2025-02-21 03:27:20|||||||||7
1740108460000|2025-02-21 03:27:40|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|12
1740108480000|2025-02-21 03:28:00|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|13
1740108490000|2025-02-21 03:28:10|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.7|6118|5
1740108500000|2025-02-21 03:28:20|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.7|6118|2
1740108530000|2025-02-21 03:28:50|||||||||7
1740108550000|2025-02-21 03:29:10|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.95|6118.25|26
1740108590000|2025-02-21 03:29:50|||||||||17
1740108600000|2025-02-21 03:30:00|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|14
1740108620000|2025-02-21 03:30:20|6118.83|6118.13|6118.83|6118.13|6119.08|6118.38|6118.7|6118|16
1740108630000|2025-02-21 03:30:30|6118.7|6118|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|15
1740108640000|2025-02-21 03:30:40|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|2
1740108650000|2025-02-21 03:30:50|6118.45|6117.75|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|4
1740108660000|2025-02-21 03:31:00|6118.45|6117.75|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|10
1740108670000|2025-02-21 03:31:10|6118.45|6117.75|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|3
1740108690000|2025-02-21 03:31:30|6118.08|6117.38|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|16
1740108730000|2025-02-21 03:32:10|||||||||10
1740108740000|2025-02-21 03:32:20|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6
1740108770000|2025-02-21 03:32:50|||||||||15
1740108780000|2025-02-21 03:33:00|||||||||6
1740108810000|2025-02-21 03:33:30|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|34
1740108820000|2025-02-21 03:33:40|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|7
1740108840000|2025-02-21 03:34:00|6118.08|6117.38|6117.95|6117.25|6118.08|6117.38|6117.83|6117.13|9
1740108850000|2025-02-21 03:34:10|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|2
1740108860000|2025-02-21 03:34:20|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|4
1740108870000|2025-02-21 03:34:30|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.95|6117.25|5
1740108880000|2025-02-21 03:34:40|||||||||1
1740108900000|2025-02-21 03:35:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|14
1740108910000|2025-02-21 03:35:10|||||||||4
1740108950000|2025-02-21 03:35:50|||||||||14
1740108960000|2025-02-21 03:36:00|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|10
1740108970000|2025-02-21 03:36:10|||||||||6
1740108980000|2025-02-21 03:36:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|16
1740109000000|2025-02-21 03:36:40|||||||||6
1740109010000|2025-02-21 03:36:50|||||||||3
1740109020000|2025-02-21 03:37:00|6117.95|6117.25|6117.95|6117.25|6117.95|6117.25|6117.95|6117.25|25
1740109030000|2025-02-21 03:37:10|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|1
1740109060000|2025-02-21 03:37:40|||||||||7
1740109070000|2025-02-21 03:37:50|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.95|6117.25|7
1740109090000|2025-02-21 03:38:10|||||||||8
1740109110000|2025-02-21 03:38:30|||||||||2
1740109120000|2025-02-21 03:38:40|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6
1740109140000|2025-02-21 03:39:00|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|3
1740109150000|2025-02-21 03:39:10|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|1
1740109160000|2025-02-21 03:39:20|6117.7|6117|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|22
1740109170000|2025-02-21 03:39:30|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|17
1740109180000|2025-02-21 03:39:40|||||||||20
1740109190000|2025-02-21 03:39:50|||||||||1
1740109200000|2025-02-21 03:40:00|||||||||11
1740109210000|2025-02-21 03:40:10|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|5
1740109260000|2025-02-21 03:41:00|||||||||10
1740109290000|2025-02-21 03:41:30|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|8
1740109300000|2025-02-21 03:41:40|||||||||12
1740109310000|2025-02-21 03:41:50|||||||||9
1740109320000|2025-02-21 03:42:00|6117.7|6117|6117.58|6116.88|6117.7|6117|6117.58|6116.88|9
1740109330000|2025-02-21 03:42:10|||||||||2
1740109340000|2025-02-21 03:42:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|9
1740109360000|2025-02-21 03:42:40|6117.58|6116.88|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|11
1740109370000|2025-02-21 03:42:50|||||||||2
1740109380000|2025-02-21 03:43:00|6117.7|6117|6117.58|6116.88|6117.7|6117|6117.58|6116.88|1
1740109400000|2025-02-21 03:43:20|||||||||16
1740109430000|2025-02-21 03:43:50|||||||||1
1740109440000|2025-02-21 03:44:00|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|20
1740109450000|2025-02-21 03:44:10|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|12
1740109460000|2025-02-21 03:44:20|6117.45|6116.75|6117.58|6116.88|6117.58|6116.88|6117.45|6116.75|0
1740109470000|2025-02-21 03:44:30|6117.45|6116.75|6117.45|6116.75|6117.45|6116.75|6117.33|6116.63|8
1740109480000|2025-02-21 03:44:40|6117.33|6116.63|6117.58|6116.88|6117.58|6116.88|6117.33|6116.63|9
1740109490000|2025-02-21 03:44:50|||||||||2
1740109500000|2025-02-21 03:45:00|||||||||10
1740109520000|2025-02-21 03:45:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|16
1740109530000|2025-02-21 03:45:30|||||||||2
1740109550000|2025-02-21 03:45:50|||||||||2
1740109570000|2025-02-21 03:46:10|6117.58|6116.88|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|66
1740109580000|2025-02-21 03:46:20|||||||||5
1740109590000|2025-02-21 03:46:30|6117.33|6116.63|6117.58|6116.88|6117.58|6116.88|6117.33|6116.63|27
1740109610000|2025-02-21 03:46:50|||||||||2
1740109620000|2025-02-21 03:47:00|6117.7|6117|6117.58|6116.88|6117.7|6117|6117.58|6116.88|17
1740109640000|2025-02-21 03:47:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|15
1740109650000|2025-02-21 03:47:30|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|11
1740109680000|2025-02-21 03:48:00|||||||||1
1740109690000|2025-02-21 03:48:10|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|26
1740109700000|2025-02-21 03:48:20|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|7
1740109740000|2025-02-21 03:49:00|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|29
1740109770000|2025-02-21 03:49:30|||||||||2
1740109800000|2025-02-21 03:50:00|||||||||17
1740109810000|2025-02-21 03:50:10|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|13
1740109820000|2025-02-21 03:50:20|||||||||4
1740109840000|2025-02-21 03:50:40|||||||||6
1740109850000|2025-02-21 03:50:50|||||||||4
1740109860000|2025-02-21 03:51:00|||||||||1
1740109870000|2025-02-21 03:51:10|||||||||1
1740109880000|2025-02-21 03:51:20|||||||||35
1740109890000|2025-02-21 03:51:30|||||||||1
1740109910000|2025-02-21 03:51:50|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|10
1740109920000|2025-02-21 03:52:00|||||||||16
1740109930000|2025-02-21 03:52:10|||||||||1
1740109940000|2025-02-21 03:52:20|||||||||1
1740109950000|2025-02-21 03:52:30|||||||||3
1740109990000|2025-02-21 03:53:10|||||||||17
1740110000000|2025-02-21 03:53:20|||||||||1
1740110010000|2025-02-21 03:53:30|||||||||3
1740110020000|2025-02-21 03:53:40|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|49
1740110080000|2025-02-21 03:54:40|||||||||20
1740110090000|2025-02-21 03:54:50|6117.2|6116.5|6117.08|6116.38|6117.2|6116.5|6117.08|6116.38|40
1740110100000|2025-02-21 03:55:00|||||||||3
1740110110000|2025-02-21 03:55:10|6117.2|6116.5|6117.33|6116.63|6117.33|6116.63|6117.2|6116.5|5
1740110130000|2025-02-21 03:55:30|||||||||13
1740110160000|2025-02-21 03:56:00|6117.45|6116.75|6117.45|6116.75|6117.45|6116.75|6117.45|6116.75|18
1740110170000|2025-02-21 03:56:10|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.33|6116.63|11
1740110190000|2025-02-21 03:56:30|6117.33|6116.63|6117.58|6116.88|6117.58|6116.88|6117.33|6116.63|15
1740110210000|2025-02-21 03:56:50|||||||||1
1740110220000|2025-02-21 03:57:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|8
1740110230000|2025-02-21 03:57:10|||||||||10
1740110240000|2025-02-21 03:57:20|||||||||1
1740110250000|2025-02-21 03:57:30|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6
1740110260000|2025-02-21 03:57:40|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|4
1740110270000|2025-02-21 03:57:50|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|9
1740110300000|2025-02-21 03:58:20|6117.08|6116.38|6117.2|6116.5|6117.2|6116.5|6117.08|6116.38|34
1740110310000|2025-02-21 03:58:30|6117.08|6116.38|6117.08|6116.38|6117.33|6116.63|6117.08|6116.38|2
1740110370000|2025-02-21 03:59:30|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|10
1740110380000|2025-02-21 03:59:40|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|5
1740110390000|2025-02-21 03:59:50|||||||||1
1740110400000|2025-02-21 04:00:00|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|18
1740110410000|2025-02-21 04:00:10|||||||||2
1740110420000|2025-02-21 04:00:20|||||||||3
1740110430000|2025-02-21 04:00:30|||||||||2
1740110450000|2025-02-21 04:00:50|||||||||27
1740110470000|2025-02-21 04:01:10|||||||||1
1740110480000|2025-02-21 04:01:20|||||||||4
1740110510000|2025-02-21 04:01:50|||||||||2
1740110550000|2025-02-21 04:02:30|||||||||16
1740110590000|2025-02-21 04:03:10|6117.58|6116.88|6117.33|6116.63|6117.58|6116.88|6117.33|6116.63|39
1740110620000|2025-02-21 04:03:40|6117.45|6116.75|6117.45|6116.75|6117.58|6116.88|6117.33|6116.63|22
1740110630000|2025-02-21 04:03:50|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|1
1740110640000|2025-02-21 04:04:00|||||||||2
1740110680000|2025-02-21 04:04:40|6117.45|6116.75|6117.45|6116.75|6117.58|6116.88|6117.33|6116.63|61
1740110690000|2025-02-21 04:04:50|6117.33|6116.63|6117.33|6116.63|6117.45|6116.75|6117.33|6116.63|2
1740110710000|2025-02-21 04:05:10|6117.45|6116.75|6117.33|6116.63|6117.45|6116.75|6117.33|6116.63|11
1740110730000|2025-02-21 04:05:30|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|21
1740110740000|2025-02-21 04:05:40|||||||||20
1740110750000|2025-02-21 04:05:50|||||||||4
1740110760000|2025-02-21 04:06:00|||||||||3
1740110770000|2025-02-21 04:06:10|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|8
1740110780000|2025-02-21 04:06:20|||||||||1
1740110790000|2025-02-21 04:06:30|||||||||9
1740110800000|2025-02-21 04:06:40|6117.2|6116.5|6117.33|6116.63|6117.33|6116.63|6117.2|6116.5|5
1740110810000|2025-02-21 04:06:50|||||||||10
1740110820000|2025-02-21 04:07:00|||||||||1
1740110830000|2025-02-21 04:07:10|6117.08|6116.38|6117.2|6116.5|6117.2|6116.5|6117.08|6116.38|9
1740110850000|2025-02-21 04:07:30|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|2
1740110870000|2025-02-21 04:07:50|||||||||2
1740110880000|2025-02-21 04:08:00|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6
1740110900000|2025-02-21 04:08:20|||||||||6
1740110950000|2025-02-21 04:09:10|||||||||29
1740110960000|2025-02-21 04:09:20|6117.08|6116.38|6117.08|6116.38|6117.2|6116.5|6117.08|6116.38|28
1740110980000|2025-02-21 04:09:40|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6
1740110990000|2025-02-21 04:09:50|6117.2|6116.5|6117.33|6116.63|6117.33|6116.63|6117.2|6116.5|3
1740111010000|2025-02-21 04:10:10|||||||||4
1740111050000|2025-02-21 04:10:50|6117.58|6116.88|6117.33|6116.63|6117.58|6116.88|6117.33|6116.63|19
1740111060000|2025-02-21 04:11:00|6117.45|6116.75|6117.58|6116.88|6117.58|6116.88|6117.45|6116.75|5
1740111070000|2025-02-21 04:11:10|||||||||1
1740111120000|2025-02-21 04:12:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|30
1740111140000|2025-02-21 04:12:20|||||||||6
1740111150000|2025-02-21 04:12:30|||||||||3
1740111170000|2025-02-21 04:12:50|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|22
1740111180000|2025-02-21 04:13:00|||||||||4
1740111190000|2025-02-21 04:13:10|||||||||14
1740111220000|2025-02-21 04:13:40|||||||||5
1740111230000|2025-02-21 04:13:50|6118.2|6117.5|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|27
1740111240000|2025-02-21 04:14:00|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|5
1740111250000|2025-02-21 04:14:10|||||||||4
1740111260000|2025-02-21 04:14:20|||||||||3
1740111270000|2025-02-21 04:14:30|6117.83|6117.13|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|32
1740111280000|2025-02-21 04:14:40|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|4
1740111310000|2025-02-21 04:15:10|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|19
1740111320000|2025-02-21 04:15:20|||||||||28
1740111330000|2025-02-21 04:15:30|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|16
1740111380000|2025-02-21 04:16:20|||||||||8
1740111420000|2025-02-21 04:17:00|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|17
1740111440000|2025-02-21 04:17:20|6117.45|6116.75|6117.08|6116.38|6117.45|6116.75|6117.08|6116.38|37
1740111450000|2025-02-21 04:17:30|6117.2|6116.5|6117.33|6116.63|6117.33|6116.63|6117.2|6116.5|8
1740111460000|2025-02-21 04:17:40|6117.08|6116.38|6117.08|6116.38|6117.2|6116.5|6117.08|6116.38|34
1740111470000|2025-02-21 04:17:50|6117.2|6116.5|6117.33|6116.63|6117.33|6116.63|6117.08|6116.38|34
1740111510000|2025-02-21 04:18:30|||||||||22
1740111520000|2025-02-21 04:18:40|6117.2|6116.5|6117.2|6116.5|6117.33|6116.63|6117.2|6116.5|21
1740111530000|2025-02-21 04:18:50|6117.08|6116.38|6117.33|6116.63|6117.33|6116.63|6117.08|6116.38|3
1740111540000|2025-02-21 04:19:00|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|28
1740111550000|2025-02-21 04:19:10|||||||||13
1740111600000|2025-02-21 04:20:00|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|49
1740111610000|2025-02-21 04:20:10|6117.08|6116.38|6116.83|6116.13|6117.08|6116.38|6116.83|6116.13|30
1740111620000|2025-02-21 04:20:20|||||||||1
1740111650000|2025-02-21 04:20:50|||||||||7
1740111660000|2025-02-21 04:21:00|||||||||3
1740111680000|2025-02-21 04:21:20|||||||||9
1740111690000|2025-02-21 04:21:30|||||||||3
1740111710000|2025-02-21 04:21:50|6116.95|6116.25|6117.08|6116.38|6117.08|6116.38|6116.95|6116.25|22
1740111720000|2025-02-21 04:22:00|||||||||1
1740111740000|2025-02-21 04:22:20|6116.83|6116.13|6117.08|6116.38|6117.08|6116.38|6116.83|6116.13|18
1740111750000|2025-02-21 04:22:30|||||||||2
1740111760000|2025-02-21 04:22:40|||||||||33
1740111770000|2025-02-21 04:22:50|||||||||1
1740111780000|2025-02-21 04:23:00|6116.83|6116.13|6117.08|6116.38|6117.08|6116.38|6116.83|6116.13|5
1740111790000|2025-02-21 04:23:10|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|5
1740111800000|2025-02-21 04:23:20|||||||||3
1740111810000|2025-02-21 04:23:30|||||||||1
1740111840000|2025-02-21 04:24:00|||||||||4
1740111850000|2025-02-21 04:24:10|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|15
1740111860000|2025-02-21 04:24:20|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|12
1740111870000|2025-02-21 04:24:30|||||||||1
1740111880000|2025-02-21 04:24:40|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|20
1740111890000|2025-02-21 04:24:50|||||||||76
1740111900000|2025-02-21 04:25:00|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|7
1740111910000|2025-02-21 04:25:10|||||||||5
1740111920000|2025-02-21 04:25:20|||||||||16
1740111930000|2025-02-21 04:25:30|6116.7|6116|6116.83|6116.13|6116.83|6116.13|6116.58|6115.88|17
1740111940000|2025-02-21 04:25:40|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|4
1740111960000|2025-02-21 04:26:00|||||||||4
1740111970000|2025-02-21 04:26:10|||||||||5
1740111980000|2025-02-21 04:26:20|||||||||1
1740111990000|2025-02-21 04:26:30|||||||||3
1740112000000|2025-02-21 04:26:40|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|14
1740112030000|2025-02-21 04:27:10|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|9
1740112040000|2025-02-21 04:27:20|||||||||3
1740112050000|2025-02-21 04:27:30|||||||||2
1740112060000|2025-02-21 04:27:40|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|6
1740112070000|2025-02-21 04:27:50|||||||||17
1740112080000|2025-02-21 04:28:00|||||||||3
1740112090000|2025-02-21 04:28:10|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.45|6115.75|4
1740112100000|2025-02-21 04:28:20|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.33|6115.63|5
1740112200000|2025-02-21 04:30:00|||||||||5
1740112210000|2025-02-21 04:30:10|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|9
1740112270000|2025-02-21 04:31:10|||||||||45
1740112290000|2025-02-21 04:31:30|||||||||12
1740112320000|2025-02-21 04:32:00|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|5
1740112330000|2025-02-21 04:32:10|||||||||1
1740112380000|2025-02-21 04:33:00|||||||||25
1740112390000|2025-02-21 04:33:10|||||||||1
1740112400000|2025-02-21 04:33:20|||||||||17
1740112480000|2025-02-21 04:34:40|||||||||3
1740112500000|2025-02-21 04:35:00|||||||||1
1740112520000|2025-02-21 04:35:20|6116.45|6115.75|6116.45|6115.75|6116.45|6115.75|6116.45|6115.75|9
1740112530000|2025-02-21 04:35:30|6116.58|6115.88|6116.33|6115.63|6116.58|6115.88|6116.33|6115.63|5
1740112550000|2025-02-21 04:35:50|||||||||37
1740112560000|2025-02-21 04:36:00|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|4
1740112580000|2025-02-21 04:36:20|||||||||12
1740112600000|2025-02-21 04:36:40|6116.7|6116|6116.58|6115.88|6116.7|6116|6116.58|6115.88|12
1740112610000|2025-02-21 04:36:50|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|2
1740112620000|2025-02-21 04:37:00|||||||||5
1740112630000|2025-02-21 04:37:10|||||||||3
1740112660000|2025-02-21 04:37:40|6116.7|6116|6116.83|6116.13|6116.83|6116.13|6116.7|6116|7
1740112670000|2025-02-21 04:37:50|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|4
1740112750000|2025-02-21 04:39:10|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|14
1740112770000|2025-02-21 04:39:30|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|18
1740112780000|2025-02-21 04:39:40|||||||||3
1740112800000|2025-02-21 04:40:00|||||||||9
1740112810000|2025-02-21 04:40:10|||||||||1
1740112820000|2025-02-21 04:40:20|||||||||2
1740112830000|2025-02-21 04:40:30|||||||||2
1740112870000|2025-02-21 04:41:10|||||||||46
1740112880000|2025-02-21 04:41:20|||||||||1
1740112970000|2025-02-21 04:42:50|||||||||14
1740112980000|2025-02-21 04:43:00|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|13
1740112990000|2025-02-21 04:43:10|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|16
1740113020000|2025-02-21 04:43:40|||||||||4
1740113030000|2025-02-21 04:43:50|||||||||3
1740113040000|2025-02-21 04:44:00|6116.7|6116|6116.58|6115.88|6116.7|6116|6116.58|6115.88|6
1740113050000|2025-02-21 04:44:10|||||||||16
1740113060000|2025-02-21 04:44:20|||||||||3
1740113080000|2025-02-21 04:44:40|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.45|6115.75|3
1740113090000|2025-02-21 04:44:50|||||||||1
1740113100000|2025-02-21 04:45:00|6116.45|6115.75|6116.33|6115.63|6116.45|6115.75|6116.33|6115.63|6
1740113110000|2025-02-21 04:45:10|6116.45|6115.75|6116.45|6115.75|6116.45|6115.75|6116.45|6115.75|7
1740113120000|2025-02-21 04:45:20|6116.33|6115.63|6116.33|6115.63|6116.45|6115.75|6116.33|6115.63|1
1740113150000|2025-02-21 04:45:50|6116.08|6115.38|6116.08|6115.38|6116.08|6115.38|6116.08|6115.38|11
1740113160000|2025-02-21 04:46:00|||||||||13
1740113170000|2025-02-21 04:46:10|||||||||6
1740113180000|2025-02-21 04:46:20|||||||||4
1740113210000|2025-02-21 04:46:50|||||||||38
1740113220000|2025-02-21 04:47:00|||||||||4
1740113240000|2025-02-21 04:47:20|6115.83|6115.13|6115.83|6115.13|6116.08|6115.38|6115.83|6115.13|16
1740113260000|2025-02-21 04:47:40|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|37
1740113270000|2025-02-21 04:47:50|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|9
1740113280000|2025-02-21 04:48:00|||||||||42
1740113290000|2025-02-21 04:48:10|||||||||1
1740113300000|2025-02-21 04:48:20|||||||||6
1740113310000|2025-02-21 04:48:30|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|32
1740113330000|2025-02-21 04:48:50|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|47
1740113340000|2025-02-21 04:49:00|||||||||6
1740113350000|2025-02-21 04:49:10|||||||||3
1740113360000|2025-02-21 04:49:20|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|33
1740113370000|2025-02-21 04:49:30|||||||||3
1740113380000|2025-02-21 04:49:40|||||||||4
1740113400000|2025-02-21 04:50:00|||||||||2
1740113420000|2025-02-21 04:50:20|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|16
1740113430000|2025-02-21 04:50:30|||||||||5
1740113440000|2025-02-21 04:50:40|||||||||8
1740113460000|2025-02-21 04:51:00|||||||||11
1740113480000|2025-02-21 04:51:20|6115.58|6114.88|6115.83|6115.13|6115.83|6115.13|6115.58|6114.88|22
1740113490000|2025-02-21 04:51:30|||||||||22
1740113500000|2025-02-21 04:51:40|||||||||1
1740113510000|2025-02-21 04:51:50|||||||||14
1740113520000|2025-02-21 04:52:00|6115.7|6115|6115.83|6115.13|6115.83|6115.13|6115.7|6115|0
1740113540000|2025-02-21 04:52:20|6115.7|6115|6115.83|6115.13|6115.83|6115.13|6115.7|6115|3
1740113560000|2025-02-21 04:52:40|||||||||5
1740113570000|2025-02-21 04:52:50|||||||||2
1740113610000|2025-02-21 04:53:30|||||||||7
1740113630000|2025-02-21 04:53:50|||||||||1
1740113660000|2025-02-21 04:54:20|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|10
1740113690000|2025-02-21 04:54:50|||||||||4
1740113720000|2025-02-21 04:55:20|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|31
1740113730000|2025-02-21 04:55:30|6115.2|6114.5|6115.08|6114.38|6115.2|6114.5|6115.08|6114.38|2
1740113750000|2025-02-21 04:55:50|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|40
1740113770000|2025-02-21 04:56:10|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|9
1740113780000|2025-02-21 04:56:20|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|2
1740113800000|2025-02-21 04:56:40|||||||||2
1740113830000|2025-02-21 04:57:10|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|16
1740113840000|2025-02-21 04:57:20|6115.2|6114.5|6115.2|6114.5|6115.2|6114.5|6115.2|6114.5|18
1740113850000|2025-02-21 04:57:30|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.2|6114.5|7
1740113860000|2025-02-21 04:57:40|||||||||2
1740113870000|2025-02-21 04:57:50|||||||||4
1740113890000|2025-02-21 04:58:10|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|12
1740113910000|2025-02-21 04:58:30|6115.45|6114.75|6115.45|6114.75|6115.45|6114.75|6115.45|6114.75|17
1740113920000|2025-02-21 04:58:40|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|9
1740113930000|2025-02-21 04:58:50|||||||||1
1740113940000|2025-02-21 04:59:00|||||||||1
1740113950000|2025-02-21 04:59:10|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|19
1740113970000|2025-02-21 04:59:30|||||||||4
1740113990000|2025-02-21 04:59:50|||||||||2
1740114000000|2025-02-21 05:00:00|6115.58|6114.88|6115.33|6114.63|6115.58|6114.88|6115.33|6114.63|23
1740114010000|2025-02-21 05:00:10|6115.45|6114.75|6115.33|6114.63|6115.58|6114.88|6115.33|6114.63|17
1740114020000|2025-02-21 05:00:20|6115.2|6114.5|6115.33|6114.63|6115.33|6114.63|6115.2|6114.5|14
1740114030000|2025-02-21 05:00:30|6115.08|6114.38|6115.33|6114.63|6115.33|6114.63|6115.08|6114.38|20
1740114040000|2025-02-21 05:00:40|6115.45|6114.75|6115.33|6114.63|6115.45|6114.75|6115.33|6114.63|16
1740114050000|2025-02-21 05:00:50|||||||||2
1740114060000|2025-02-21 05:01:00|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|34
1740114130000|2025-02-21 05:02:10|6115.33|6114.63|6115.58|6114.88|6115.58|6114.88|6115.33|6114.63|51
1740114140000|2025-02-21 05:02:20|6115.33|6114.63|6115.58|6114.88|6115.58|6114.88|6115.33|6114.63|23
1740114150000|2025-02-21 05:02:30|||||||||3
1740114160000|2025-02-21 05:02:40|6115.45|6114.75|6115.58|6114.88|6115.58|6114.88|6115.45|6114.75|8
1740114170000|2025-02-21 05:02:50|6115.45|6114.75|6115.58|6114.88|6115.58|6114.88|6115.45|6114.75|16
1740114200000|2025-02-21 05:03:20|||||||||2
1740114210000|2025-02-21 05:03:30|6115.2|6114.5|6115.08|6114.38|6115.2|6114.5|6115.08|6114.38|48
1740114220000|2025-02-21 05:03:40|6114.83|6114.13|6114.7|6114|6114.83|6114.13|6114.7|6114|34
1740114230000|2025-02-21 05:03:50|6114.58|6113.88|6114.45|6113.75|6114.58|6113.88|6114.33|6113.63|33
1740114240000|2025-02-21 05:04:00|6114.58|6113.88|6114.58|6113.88|6114.83|6114.13|6114.58|6113.88|16
1740114250000|2025-02-21 05:04:10|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|15
1740114270000|2025-02-21 05:04:30|||||||||12
1740114280000|2025-02-21 05:04:40|||||||||30
1740114290000|2025-02-21 05:04:50|6114.45|6113.75|6114.58|6113.88|6114.58|6113.88|6114.45|6113.75|7
1740114300000|2025-02-21 05:05:00|||||||||4
1740114310000|2025-02-21 05:05:10|6114.83|6114.13|6114.58|6113.88|6114.83|6114.13|6114.58|6113.88|24
1740114320000|2025-02-21 05:05:20|||||||||1
1740114340000|2025-02-21 05:05:40|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.7|6114|25
1740114350000|2025-02-21 05:05:50|||||||||10
1740114360000|2025-02-21 05:06:00|||||||||1
1740114370000|2025-02-21 05:06:10|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|14
1740114390000|2025-02-21 05:06:30|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|16
1740114410000|2025-02-21 05:06:50|6114.45|6113.75|6114.58|6113.88|6114.58|6113.88|6114.45|6113.75|27
1740114420000|2025-02-21 05:07:00|6114.45|6113.75|6114.33|6113.63|6114.45|6113.75|6114.33|6113.63|5
1740114430000|2025-02-21 05:07:10|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.33|6113.63|28
1740114440000|2025-02-21 05:07:20|6114.33|6113.63|6113.7|6113|6114.33|6113.63|6113.7|6113|137
1740114450000|2025-02-21 05:07:30|6113.58|6112.88|6112.83|6112.13|6113.58|6112.88|6112.33|6111.63|177
1740114460000|2025-02-21 05:07:40|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|6113.33|6112.63|358
1740114490000|2025-02-21 05:08:10|6113.83|6113.13|6113.58|6112.88|6113.83|6113.13|6113.58|6112.88|49
1740114500000|2025-02-21 05:08:20|||||||||3
1740114520000|2025-02-21 05:08:40|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|13
1740114530000|2025-02-21 05:08:50|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|44
1740114550000|2025-02-21 05:09:10|||||||||19
1740114560000|2025-02-21 05:09:20|||||||||3
1740114570000|2025-02-21 05:09:30|||||||||19
1740114600000|2025-02-21 05:10:00|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|6113.08|6112.38|57
1740114610000|2025-02-21 05:10:10|6113.58|6112.88|6113.33|6112.63|6113.58|6112.88|6113.33|6112.63|70
1740114630000|2025-02-21 05:10:30|||||||||3
1740114640000|2025-02-21 05:10:40|6113.45|6112.75|6113.45|6112.75|6113.58|6112.88|6113.45|6112.75|16
1740114650000|2025-02-21 05:10:50|6113.33|6112.63|6113.33|6112.63|6113.58|6112.88|6113.33|6112.63|11
1740114660000|2025-02-21 05:11:00|6113.58|6112.88|6113.58|6112.88|6113.83|6113.13|6113.58|6112.88|28
1740114670000|2025-02-21 05:11:10|6113.83|6113.13|6113.58|6112.88|6113.83|6113.13|6113.58|6112.88|16
1740114680000|2025-02-21 05:11:20|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|11
1740114690000|2025-02-21 05:11:30|6113.45|6112.75|6113.45|6112.75|6113.45|6112.75|6113.45|6112.75|16
1740114700000|2025-02-21 05:11:40|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|0
1740114710000|2025-02-21 05:11:50|||||||||8
1740114720000|2025-02-21 05:12:00|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|12
1740114730000|2025-02-21 05:12:10|||||||||4
1740114740000|2025-02-21 05:12:20|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|6113.45|6112.75|12
1740114760000|2025-02-21 05:12:40|||||||||1
1740114770000|2025-02-21 05:12:50|||||||||5
1740114800000|2025-02-21 05:13:20|||||||||15
1740114810000|2025-02-21 05:13:30|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|6
1740114820000|2025-02-21 05:13:40|6113.45|6112.75|6113.58|6112.88|6113.58|6112.88|6113.45|6112.75|18
1740114830000|2025-02-21 05:13:50|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|6113.33|6112.63|8
1740114840000|2025-02-21 05:14:00|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|16
1740114850000|2025-02-21 05:14:10|6113.83|6113.13|6113.7|6113|6113.83|6113.13|6113.58|6112.88|19
1740114860000|2025-02-21 05:14:20|6113.58|6112.88|6113.33|6112.63|6113.58|6112.88|6113.33|6112.63|14
1740114870000|2025-02-21 05:14:30|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|15
1740114900000|2025-02-21 05:15:00|6113.83|6113.13|6113.58|6112.88|6113.83|6113.13|6113.58|6112.88|79
1740114910000|2025-02-21 05:15:10|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|95
1740114920000|2025-02-21 05:15:20|6113.83|6113.13|6113.83|6113.13|6113.83|6113.13|6113.83|6113.13|21
1740114930000|2025-02-21 05:15:30|||||||||1
1740114950000|2025-02-21 05:15:50|||||||||3
1740114960000|2025-02-21 05:16:00|||||||||24
1740114970000|2025-02-21 05:16:10|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|14
1740114980000|2025-02-21 05:16:20|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|44
1740115000000|2025-02-21 05:16:40|6114.7|6114|6114.58|6113.88|6114.7|6114|6114.58|6113.88|53
1740115020000|2025-02-21 05:17:00|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|39
1740115060000|2025-02-21 05:17:40|||||||||15
1740115070000|2025-02-21 05:17:50|||||||||4
1740115080000|2025-02-21 05:18:00|6115.08|6114.38|6115.33|6114.63|6115.33|6114.63|6115.08|6114.38|61
1740115090000|2025-02-21 05:18:10|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|28
1740115100000|2025-02-21 05:18:20|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|9
1740115110000|2025-02-21 05:18:30|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|3
1740115120000|2025-02-21 05:18:40|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|27
1740115130000|2025-02-21 05:18:50|6115.08|6114.38|6114.83|6114.13|6115.08|6114.38|6114.83|6114.13|8
1740115140000|2025-02-21 05:19:00|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6114.83|6114.13|20
1740115170000|2025-02-21 05:19:30|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|32
1740115180000|2025-02-21 05:19:40|6114.7|6114|6114.83|6114.13|6114.83|6114.13|6114.7|6114|17
1740115190000|2025-02-21 05:19:50|6114.58|6113.88|6114.83|6114.13|6114.83|6114.13|6114.58|6113.88|47
1740115200000|2025-02-21 05:20:00|6114.58|6113.88|6114.58|6113.88|6114.83|6114.13|6114.58|6113.88|9
1740115210000|2025-02-21 05:20:10|6114.83|6114.13|6115.08|6114.38|6115.08|6114.38|6114.83|6114.13|18
1740115220000|2025-02-21 05:20:20|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|7
1740115230000|2025-02-21 05:20:30|6114.58|6113.88|6114.58|6113.88|6114.7|6114|6114.58|6113.88|15
1740115240000|2025-02-21 05:20:40|6114.45|6113.75|6114.45|6113.75|6114.58|6113.88|6114.33|6113.63|16
1740115250000|2025-02-21 05:20:50|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|0
1740115260000|2025-02-21 05:21:00|6114.45|6113.75|6114.45|6113.75|6114.58|6113.88|6114.45|6113.75|16
1740115270000|2025-02-21 05:21:10|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.2|6113.5|9
1740115280000|2025-02-21 05:21:20|||||||||21
1740115290000|2025-02-21 05:21:30|6114.45|6113.75|6114.33|6113.63|6114.45|6113.75|6114.33|6113.63|13
1740115300000|2025-02-21 05:21:40|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|23
1740115310000|2025-02-21 05:21:50|6114.58|6113.88|6114.45|6113.75|6114.58|6113.88|6114.33|6113.63|16
1740115320000|2025-02-21 05:22:00|6114.58|6113.88|6114.33|6113.63|6114.58|6113.88|6114.33|6113.63|10
1740115330000|2025-02-21 05:22:10|6114.08|6113.38|6114.08|6113.38|6114.2|6113.5|6114.08|6113.38|11
1740115340000|2025-02-21 05:22:20|6114.2|6113.5|6114.33|6113.63|6114.33|6113.63|6114.08|6113.38|22
1740115350000|2025-02-21 05:22:30|6114.45|6113.75|6114.58|6113.88|6114.58|6113.88|6114.33|6113.63|18
1740115360000|2025-02-21 05:22:40|6114.33|6113.63|6114.45|6113.75|6114.58|6113.88|6114.33|6113.63|26
1740115370000|2025-02-21 05:22:50|6114.58|6113.88|6114.45|6113.75|6114.58|6113.88|6114.33|6113.63|6
1740115380000|2025-02-21 05:23:00|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.2|6113.5|11
1740115420000|2025-02-21 05:23:40|||||||||7
1740115430000|2025-02-21 05:23:50|||||||||1
1740115510000|2025-02-21 05:25:10|||||||||48
1740115520000|2025-02-21 05:25:20|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|10
1740115540000|2025-02-21 05:25:40|6114.7|6114|6114.83|6114.13|6114.83|6114.13|6114.7|6114|4
1740115550000|2025-02-21 05:25:50|6114.7|6114|6114.58|6113.88|6114.83|6114.13|6114.58|6113.88|3
1740115580000|2025-02-21 05:26:20|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|9
1740115590000|2025-02-21 05:26:30|6114.7|6114|6114.83|6114.13|6114.83|6114.13|6114.7|6114|3
1740115600000|2025-02-21 05:26:40|6114.7|6114|6114.58|6113.88|6114.83|6114.13|6114.58|6113.88|3
1740115610000|2025-02-21 05:26:50|||||||||3
1740115620000|2025-02-21 05:27:00|6114.33|6113.63|6114.58|6113.88|6114.58|6113.88|6114.33|6113.63|13
1740115680000|2025-02-21 05:28:00|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|33
1740115690000|2025-02-21 05:28:10|||||||||1
1740115700000|2025-02-21 05:28:20|6115.08|6114.38|6114.83|6114.13|6115.08|6114.38|6114.83|6114.13|49
1740115720000|2025-02-21 05:28:40|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|11
1740115730000|2025-02-21 05:28:50|6114.95|6114.25|6114.83|6114.13|6114.95|6114.25|6114.83|6114.13|4
1740115750000|2025-02-21 05:29:10|||||||||1
1740115760000|2025-02-21 05:29:20|||||||||2
1740115770000|2025-02-21 05:29:30|||||||||2
1740115780000|2025-02-21 05:29:40|||||||||1
1740115800000|2025-02-21 05:30:00|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6
1740115810000|2025-02-21 05:30:10|||||||||6
1740115820000|2025-02-21 05:30:20|||||||||7
1740115830000|2025-02-21 05:30:30|6115.33|6114.63|6115.08|6114.38|6115.33|6114.63|6115.08|6114.38|17
1740115840000|2025-02-21 05:30:40|||||||||3
1740115850000|2025-02-21 05:30:50|6115.2|6114.5|6115.08|6114.38|6115.2|6114.5|6115.08|6114.38|5
1740115860000|2025-02-21 05:31:00|6115.33|6114.63|6115.08|6114.38|6115.33|6114.63|6115.08|6114.38|8
1740115870000|2025-02-21 05:31:10|||||||||14
1740115910000|2025-02-21 05:31:50|||||||||14
1740115920000|2025-02-21 05:32:00|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|2
1740115940000|2025-02-21 05:32:20|6114.58|6113.88|6114.7|6114|6114.7|6114|6114.58|6113.88|30
1740115950000|2025-02-21 05:32:30|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.58|6113.88|6
1740115970000|2025-02-21 05:32:50|||||||||12
1740115980000|2025-02-21 05:33:00|||||||||1
1740115990000|2025-02-21 05:33:10|||||||||3
1740116000000|2025-02-21 05:33:20|||||||||1
1740116010000|2025-02-21 05:33:30|||||||||1
1740116040000|2025-02-21 05:34:00|||||||||21
1740116050000|2025-02-21 05:34:10|6114.7|6114|6114.83|6114.13|6114.83|6114.13|6114.7|6114|5
1740116120000|2025-02-21 05:35:20|6114.7|6114|6114.58|6113.88|6114.7|6114|6114.58|6113.88|6
1740116130000|2025-02-21 05:35:30|||||||||2
1740116140000|2025-02-21 05:35:40|||||||||8
1740116160000|2025-02-21 05:36:00|6114.33|6113.63|6114.83|6114.13|6114.83|6114.13|6114.33|6113.63|26
1740116220000|2025-02-21 05:37:00|6114.7|6114|6114.83|6114.13|6114.83|6114.13|6114.7|6114|6
1740116230000|2025-02-21 05:37:10|6114.7|6114|6114.83|6114.13|6114.83|6114.13|6114.7|6114|6
1740116240000|2025-02-21 05:37:20|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6114.95|6114.25|27
1740116260000|2025-02-21 05:37:40|||||||||9
1740116280000|2025-02-21 05:38:00|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|16
1740116290000|2025-02-21 05:38:10|||||||||4
1740116300000|2025-02-21 05:38:20|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|14
1740116310000|2025-02-21 05:38:30|6115.33|6114.63|6115.58|6114.88|6115.58|6114.88|6115.33|6114.63|20
1740116320000|2025-02-21 05:38:40|||||||||3
1740116330000|2025-02-21 05:38:50|||||||||3
1740116340000|2025-02-21 05:39:00|||||||||5
1740116350000|2025-02-21 05:39:10|||||||||2
1740116370000|2025-02-21 05:39:30|||||||||20
1740116390000|2025-02-21 05:39:50|6115.33|6114.63|6115.58|6114.88|6115.58|6114.88|6115.33|6114.63|42
1740116400000|2025-02-21 05:40:00|||||||||1
1740116410000|2025-02-21 05:40:10|6115.45|6114.75|6115.33|6114.63|6115.58|6114.88|6115.33|6114.63|22
1740116440000|2025-02-21 05:40:40|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|28
1740116450000|2025-02-21 05:40:50|||||||||1
1740116460000|2025-02-21 05:41:00|6115.33|6114.63|6115.45|6114.75|6115.45|6114.75|6115.33|6114.63|21
1740116470000|2025-02-21 05:41:10|6115.58|6114.88|6115.83|6115.13|6115.83|6115.13|6115.33|6114.63|59
1740116480000|2025-02-21 05:41:20|6115.7|6115|6116.08|6115.38|6116.08|6115.38|6115.58|6114.88|64
1740116490000|2025-02-21 05:41:30|6115.83|6115.13|6115.83|6115.13|6115.83|6115.13|6115.83|6115.13|7
1740116540000|2025-02-21 05:42:20|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|18
1740116550000|2025-02-21 05:42:30|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|41
1740116580000|2025-02-21 05:43:00|||||||||24
1740116590000|2025-02-21 05:43:10|6115.2|6114.5|6115.08|6114.38|6115.33|6114.63|6115.08|6114.38|24
1740116600000|2025-02-21 05:43:20|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|26
1740116610000|2025-02-21 05:43:30|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|8
1740116620000|2025-02-21 05:43:40|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6
1740116630000|2025-02-21 05:43:50|||||||||3
1740116640000|2025-02-21 05:44:00|6115.2|6114.5|6115.33|6114.63|6115.33|6114.63|6115.2|6114.5|16
1740116660000|2025-02-21 05:44:20|6115.2|6114.5|6115.33|6114.63|6115.33|6114.63|6115.2|6114.5|1
1740116670000|2025-02-21 05:44:30|||||||||3
1740116680000|2025-02-21 05:44:40|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|5
1740116690000|2025-02-21 05:44:50|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.2|6114.5|5
1740116700000|2025-02-21 05:45:00|6115.2|6114.5|6115.33|6114.63|6115.33|6114.63|6115.2|6114.5|2
1740116720000|2025-02-21 05:45:20|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|1
1740116740000|2025-02-21 05:45:40|6114.83|6114.13|6115.08|6114.38|6115.08|6114.38|6114.83|6114.13|23
1740116760000|2025-02-21 05:46:00|6114.95|6114.25|6115.08|6114.38|6115.08|6114.38|6114.83|6114.13|5
1740116770000|2025-02-21 05:46:10|6114.95|6114.25|6115.08|6114.38|6115.08|6114.38|6114.95|6114.25|2
1740116800000|2025-02-21 05:46:40|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|12
1740116810000|2025-02-21 05:46:50|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|9
1740116830000|2025-02-21 05:47:10|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|26
1740116840000|2025-02-21 05:47:20|6115.08|6114.38|6114.83|6114.13|6115.08|6114.38|6114.83|6114.13|16
1740116860000|2025-02-21 05:47:40|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|18
1740116880000|2025-02-21 05:48:00|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|10
1740116920000|2025-02-21 05:48:40|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|10
1740116960000|2025-02-21 05:49:20|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|14
1740116980000|2025-02-21 05:49:40|6114.45|6113.75|6114.33|6113.63|6114.58|6113.88|6114.33|6113.63|32
1740116990000|2025-02-21 05:49:50|6114.58|6113.88|6114.33|6113.63|6114.58|6113.88|6114.33|6113.63|11
1740117000000|2025-02-21 05:50:00|6114.45|6113.75|6114.58|6113.88|6114.58|6113.88|6114.33|6113.63|22
1740117010000|2025-02-21 05:50:10|6114.33|6113.63|6114.33|6113.63|6114.45|6113.75|6114.33|6113.63|15
1740117020000|2025-02-21 05:50:20|||||||||4
1740117040000|2025-02-21 05:50:40|||||||||11
1740117060000|2025-02-21 05:51:00|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|9
1740117080000|2025-02-21 05:51:20|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|10
1740117090000|2025-02-21 05:51:30|||||||||1
1740117130000|2025-02-21 05:52:10|6114.95|6114.25|6115.08|6114.38|6115.08|6114.38|6114.95|6114.25|18
1740117140000|2025-02-21 05:52:20|6115.33|6114.63|6114.58|6113.88|6115.33|6114.63|6114.58|6113.88|89
1740117160000|2025-02-21 05:52:40|||||||||125
1740117190000|2025-02-21 05:53:10|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|8
1740117200000|2025-02-21 05:53:20|6114.2|6113.5|6114.33|6113.63|6114.33|6113.63|6114.2|6113.5|12
1740117230000|2025-02-21 05:53:50|||||||||12
1740117240000|2025-02-21 05:54:00|||||||||1
1740117250000|2025-02-21 05:54:10|||||||||3
1740117260000|2025-02-21 05:54:20|||||||||1
1740117270000|2025-02-21 05:54:30|||||||||2
1740117290000|2025-02-21 05:54:50|||||||||4
1740117310000|2025-02-21 05:55:10|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.33|6113.63|20
1740117320000|2025-02-21 05:55:20|6114.45|6113.75|6114.58|6113.88|6114.58|6113.88|6114.45|6113.75|3
1740117340000|2025-02-21 05:55:40|6114.45|6113.75|6114.45|6113.75|6114.45|6113.75|6114.45|6113.75|3
1740117350000|2025-02-21 05:55:50|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|0
1740117360000|2025-02-21 05:56:00|6114.7|6114|6114.58|6113.88|6114.7|6114|6114.58|6113.88|7
1740117390000|2025-02-21 05:56:30|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|57
1740117400000|2025-02-21 05:56:40|6113.83|6113.13|6114.08|6113.38|6114.08|6113.38|6113.83|6113.13|37
1740117410000|2025-02-21 05:56:50|||||||||36
1740117420000|2025-02-21 05:57:00|6113.83|6113.13|6113.83|6113.13|6113.83|6113.13|6113.83|6113.13|8
1740117440000|2025-02-21 05:57:20|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|25
1740117450000|2025-02-21 05:57:30|6113.95|6113.25|6113.95|6113.25|6113.95|6113.25|6113.83|6113.13|5
1740117460000|2025-02-21 05:57:40|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|0
1740117470000|2025-02-21 05:57:50|||||||||6
1740117480000|2025-02-21 05:58:00|||||||||7
1740117500000|2025-02-21 05:58:20|||||||||4
1740117510000|2025-02-21 05:58:30|||||||||9
1740117530000|2025-02-21 05:58:50|6113.95|6113.25|6113.95|6113.25|6113.95|6113.25|6113.95|6113.25|8
1740117540000|2025-02-21 05:59:00|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|2
1740117550000|2025-02-21 05:59:10|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|10
1740117560000|2025-02-21 05:59:20|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|6114.08|6113.38|4
1740117570000|2025-02-21 05:59:30|6114.33|6113.63|6114.08|6113.38|6114.33|6113.63|6114.08|6113.38|15
1740117580000|2025-02-21 05:59:40|6114.33|6113.63|6114.2|6113.5|6114.33|6113.63|6114.2|6113.5|8
1740117590000|2025-02-21 05:59:50|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|2
1740117600000|2025-02-21 06:00:00|6114.2|6113.5|6114.08|6113.38|6114.2|6113.5|6114.08|6113.38|15
1740117630000|2025-02-21 06:00:30|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|9
1740117640000|2025-02-21 06:00:40|||||||||1
1740117660000|2025-02-21 06:01:00|||||||||6
1740117670000|2025-02-21 06:01:10|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|22
1740117680000|2025-02-21 06:01:20|||||||||3
1740117690000|2025-02-21 06:01:30|6114.7|6114|6114.58|6113.88|6114.7|6114|6114.58|6113.88|16
1740117700000|2025-02-21 06:01:40|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.7|6114|10
1740117710000|2025-02-21 06:01:50|6114.7|6114|6114.58|6113.88|6114.7|6114|6114.58|6113.88|1
1740117720000|2025-02-21 06:02:00|6114.33|6113.63|6114.58|6113.88|6114.58|6113.88|6114.33|6113.63|26
1740117730000|2025-02-21 06:02:10|6114.33|6113.63|6114.58|6113.88|6114.58|6113.88|6114.33|6113.63|36
1740117810000|2025-02-21 06:03:30|||||||||15
1740117830000|2025-02-21 06:03:50|6114.83|6114.13|6114.58|6113.88|6114.83|6114.13|6114.58|6113.88|8
1740117860000|2025-02-21 06:04:20|||||||||7
1740117880000|2025-02-21 06:04:40|6114.7|6114|6114.7|6114|6114.7|6114|6114.7|6114|2
1740117890000|2025-02-21 06:04:50|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|6114.83|6114.13|1
1740117900000|2025-02-21 06:05:00|6114.95|6114.25|6115.08|6114.38|6115.08|6114.38|6114.95|6114.25|11
1740117920000|2025-02-21 06:05:20|||||||||1
1740117950000|2025-02-21 06:05:50|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|9
1740117970000|2025-02-21 06:06:10|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|6115.08|6114.38|8
1740117980000|2025-02-21 06:06:20|||||||||4
1740117990000|2025-02-21 06:06:30|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|4
1740118010000|2025-02-21 06:06:50|||||||||3
1740118030000|2025-02-21 06:07:10|6115.2|6114.5|6115.33|6114.63|6115.33|6114.63|6115.2|6114.5|54
1740118050000|2025-02-21 06:07:30|6115.45|6114.75|6115.83|6115.13|6115.83|6115.13|6115.45|6114.75|14
1740118060000|2025-02-21 06:07:40|6115.95|6115.25|6116.33|6115.63|6116.33|6115.63|6115.95|6115.25|56
1740118070000|2025-02-21 06:07:50|||||||||53
1740118080000|2025-02-21 06:08:00|||||||||1
1740118090000|2025-02-21 06:08:10|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|7
1740118100000|2025-02-21 06:08:20|||||||||1
1740118140000|2025-02-21 06:09:00|||||||||17
1740118150000|2025-02-21 06:09:10|||||||||4
1740118160000|2025-02-21 06:09:20|||||||||4
1740118200000|2025-02-21 06:10:00|||||||||43
1740118210000|2025-02-21 06:10:10|6116.83|6116.13|6116.83|6116.13|6116.95|6116.25|6116.58|6115.88|134
1740118220000|2025-02-21 06:10:20|6116.58|6115.88|6116.7|6116|6116.83|6116.13|6116.58|6115.88|17
1740118230000|2025-02-21 06:10:30|6116.83|6116.13|6116.7|6116|6116.83|6116.13|6116.7|6116|2
1740118240000|2025-02-21 06:10:40|6116.83|6116.13|6116.7|6116|6116.83|6116.13|6116.7|6116|0
1740118250000|2025-02-21 06:10:50|6116.83|6116.13|6116.58|6115.88|6116.83|6116.13|6116.58|6115.88|5
1740118260000|2025-02-21 06:11:00|||||||||12
1740118280000|2025-02-21 06:11:20|||||||||4
1740118300000|2025-02-21 06:11:40|6116.33|6115.63|6116.58|6115.88|6116.58|6115.88|6116.33|6115.63|35
1740118320000|2025-02-21 06:12:00|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.33|6115.63|32
1740118330000|2025-02-21 06:12:10|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.45|6115.75|1
1740118340000|2025-02-21 06:12:20|||||||||1
1740118370000|2025-02-21 06:12:50|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.7|6116|12
1740118380000|2025-02-21 06:13:00|6116.7|6116|6116.58|6115.88|6116.7|6116|6116.58|6115.88|16
1740118390000|2025-02-21 06:13:10|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|21
1740118400000|2025-02-21 06:13:20|6116.95|6116.25|6116.83|6116.13|6116.95|6116.25|6116.83|6116.13|5
1740118430000|2025-02-21 06:13:50|||||||||37
1740118440000|2025-02-21 06:14:00|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|9
1740118490000|2025-02-21 06:14:50|6116.7|6116|6116.83|6116.13|6116.83|6116.13|6116.7|6116|20
1740118540000|2025-02-21 06:15:40|6116.95|6116.25|6117.08|6116.38|6117.08|6116.38|6116.95|6116.25|10
1740118550000|2025-02-21 06:15:50|6116.95|6116.25|6117.08|6116.38|6117.08|6116.38|6116.95|6116.25|2
1740118560000|2025-02-21 06:16:00|||||||||9
1740118590000|2025-02-21 06:16:30|||||||||2
1740118600000|2025-02-21 06:16:40|||||||||1
1740118610000|2025-02-21 06:16:50|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.08|6116.38|40
1740118620000|2025-02-21 06:17:00|||||||||2
1740118630000|2025-02-21 06:17:10|6117.08|6116.38|6117.08|6116.38|6117.2|6116.5|6117.08|6116.38|6
1740118640000|2025-02-21 06:17:20|||||||||45
1740118660000|2025-02-21 06:17:40|6116.95|6116.25|6117.08|6116.38|6117.08|6116.38|6116.95|6116.25|9
1740118680000|2025-02-21 06:18:00|6116.95|6116.25|6116.83|6116.13|6116.95|6116.25|6116.83|6116.13|1
1740118710000|2025-02-21 06:18:30|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|7
1740118730000|2025-02-21 06:18:50|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|2
1740118760000|2025-02-21 06:19:20|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|5
1740118770000|2025-02-21 06:19:30|||||||||1
1740118800000|2025-02-21 06:20:00|6117.2|6116.5|6117.08|6116.38|6117.2|6116.5|6117.08|6116.38|60
1740118810000|2025-02-21 06:20:10|||||||||3
1740118830000|2025-02-21 06:20:30|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|12
1740118850000|2025-02-21 06:20:50|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|22
1740118860000|2025-02-21 06:21:00|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|5
1740118870000|2025-02-21 06:21:10|6116.7|6116|6116.83|6116.13|6116.83|6116.13|6116.7|6116|15
1740118890000|2025-02-21 06:21:30|6116.7|6116|6116.83|6116.13|6116.83|6116.13|6116.7|6116|7
1740118900000|2025-02-21 06:21:40|||||||||4
1740118920000|2025-02-21 06:22:00|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|18
1740118930000|2025-02-21 06:22:10|6116.7|6116|6116.7|6116|6116.7|6116|6116.7|6116|6
1740118940000|2025-02-21 06:22:20|6116.58|6115.88|6116.83|6116.13|6116.83|6116.13|6116.58|6115.88|13
1740118950000|2025-02-21 06:22:30|6116.7|6116|6116.83|6116.13|6116.83|6116.13|6116.7|6116|13
1740118960000|2025-02-21 06:22:40|6116.58|6115.88|6116.58|6115.88|6116.7|6116|6116.58|6115.88|3
1740118980000|2025-02-21 06:23:00|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.45|6115.75|4
1740119030000|2025-02-21 06:23:50|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|17
1740119040000|2025-02-21 06:24:00|6117.08|6116.38|6116.83|6116.13|6117.08|6116.38|6116.83|6116.13|16
1740119060000|2025-02-21 06:24:20|6116.95|6116.25|6116.95|6116.25|6116.95|6116.25|6116.83|6116.13|5
1740119070000|2025-02-21 06:24:30|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|0
1740119080000|2025-02-21 06:24:40|6116.95|6116.25|6116.83|6116.13|6117.08|6116.38|6116.83|6116.13|6
1740119100000|2025-02-21 06:25:00|6116.95|6116.25|6116.83|6116.13|6116.95|6116.25|6116.83|6116.13|15
1740119110000|2025-02-21 06:25:10|||||||||1
1740119120000|2025-02-21 06:25:20|||||||||7
1740119130000|2025-02-21 06:25:30|||||||||1
1740119140000|2025-02-21 06:25:40|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|9
1740119150000|2025-02-21 06:25:50|||||||||3
1740119170000|2025-02-21 06:26:10|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|23
1740119190000|2025-02-21 06:26:30|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|15
1740119210000|2025-02-21 06:26:50|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|23
1740119220000|2025-02-21 06:27:00|||||||||49
1740119230000|2025-02-21 06:27:10|6117.45|6116.75|6117.33|6116.63|6117.58|6116.88|6117.33|6116.63|14
1740119240000|2025-02-21 06:27:20|6117.45|6116.75|6117.45|6116.75|6117.45|6116.75|6117.45|6116.75|2
1740119250000|2025-02-21 06:27:30|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|4
1740119290000|2025-02-21 06:28:10|6117.2|6116.5|6117.2|6116.5|6117.2|6116.5|6117.2|6116.5|15
1740119300000|2025-02-21 06:28:20|6117.33|6116.63|6117.2|6116.5|6117.33|6116.63|6117.08|6116.38|8
1740119310000|2025-02-21 06:28:30|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|2
1740119330000|2025-02-21 06:28:50|||||||||15
1740119360000|2025-02-21 06:29:20|||||||||1
1740119370000|2025-02-21 06:29:30|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|14
1740119390000|2025-02-21 06:29:50|||||||||1
1740119400000|2025-02-21 06:30:00|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|22
1740119410000|2025-02-21 06:30:10|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.33|6115.63|39
1740119430000|2025-02-21 06:30:30|||||||||4
1740119440000|2025-02-21 06:30:40|||||||||1
1740119450000|2025-02-21 06:30:50|||||||||3
1740119460000|2025-02-21 06:31:00|||||||||2
1740119490000|2025-02-21 06:31:30|||||||||1
1740119500000|2025-02-21 06:31:40|||||||||2
1740119510000|2025-02-21 06:31:50|6116.7|6116|6116.7|6116|6116.7|6116|6116.7|6116|28
1740119520000|2025-02-21 06:32:00|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|2
1740119530000|2025-02-21 06:32:10|||||||||1
1740119560000|2025-02-21 06:32:40|||||||||3
1740119570000|2025-02-21 06:32:50|||||||||2
1740119580000|2025-02-21 06:33:00|6117.08|6116.38|6116.83|6116.13|6117.08|6116.38|6116.83|6116.13|31
1740119620000|2025-02-21 06:33:40|||||||||17
1740119640000|2025-02-21 06:34:00|||||||||32
1740119650000|2025-02-21 06:34:10|||||||||8
1740119670000|2025-02-21 06:34:30|||||||||17
1740119690000|2025-02-21 06:34:50|||||||||16
1740119700000|2025-02-21 06:35:00|||||||||6
1740119710000|2025-02-21 06:35:10|||||||||2
1740119720000|2025-02-21 06:35:20|6116.7|6116|6116.58|6115.88|6116.7|6116|6116.58|6115.88|12
1740119730000|2025-02-21 06:35:30|6116.45|6115.75|6116.45|6115.75|6116.45|6115.75|6116.45|6115.75|4
1740119740000|2025-02-21 06:35:40|6116.58|6115.88|6116.83|6116.13|6116.83|6116.13|6116.58|6115.88|72
1740119750000|2025-02-21 06:35:50|||||||||8
1740119770000|2025-02-21 06:36:10|||||||||2
1740119780000|2025-02-21 06:36:20|||||||||1
1740119800000|2025-02-21 06:36:40|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|7
1740119840000|2025-02-21 06:37:20|||||||||7
1740119870000|2025-02-21 06:37:50|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|20
1740119880000|2025-02-21 06:38:00|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|5
1740119920000|2025-02-21 06:38:40|6117.2|6116.5|6117.2|6116.5|6117.2|6116.5|6117.2|6116.5|10
1740119930000|2025-02-21 06:38:50|6117.33|6116.63|6117.08|6116.38|6117.33|6116.63|6117.08|6116.38|8
1740119960000|2025-02-21 06:39:20|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|5
1740119970000|2025-02-21 06:39:30|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|3
1740119990000|2025-02-21 06:39:50|||||||||38
1740120000000|2025-02-21 06:40:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|10
1740120010000|2025-02-21 06:40:10|6117.58|6116.88|6117.58|6116.88|6117.7|6117|6117.58|6116.88|11
1740120020000|2025-02-21 06:40:20|6117.7|6117|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|10
1740120030000|2025-02-21 06:40:30|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.58|6116.88|12
1740120040000|2025-02-21 06:40:40|6117.58|6116.88|6117.83|6117.13|6117.83|6117.13|6117.58|6116.88|7
1740120050000|2025-02-21 06:40:50|6117.7|6117|6117.83|6117.13|6117.83|6117.13|6117.7|6117|7
1740120060000|2025-02-21 06:41:00|6117.7|6117|6117.7|6117|6117.7|6117|6117.58|6116.88|5
1740120070000|2025-02-21 06:41:10|6117.58|6116.88|6117.58|6116.88|6117.7|6117|6117.58|6116.88|1
1740120090000|2025-02-21 06:41:30|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|12
1740120100000|2025-02-21 06:41:40|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|7
1740120130000|2025-02-21 06:42:10|6117.7|6117|6117.7|6117|6117.7|6117|6117.7|6117|2
1740120140000|2025-02-21 06:42:20|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|0
1740120170000|2025-02-21 06:42:50|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|16
1740120180000|2025-02-21 06:43:00|6118.08|6117.38|6117.95|6117.25|6118.08|6117.38|6117.83|6117.13|22
1740120190000|2025-02-21 06:43:10|6118.08|6117.38|6117.95|6117.25|6118.08|6117.38|6117.95|6117.25|6
1740120200000|2025-02-21 06:43:20|6117.83|6117.13|6117.95|6117.25|6118.08|6117.38|6117.83|6117.13|3
1740120210000|2025-02-21 06:43:30|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|2
1740120220000|2025-02-21 06:43:40|||||||||2
1740120230000|2025-02-21 06:43:50|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|13
1740120240000|2025-02-21 06:44:00|||||||||14
1740120260000|2025-02-21 06:44:20|||||||||1
1740120280000|2025-02-21 06:44:40|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|21
1740120290000|2025-02-21 06:44:50|||||||||3
1740120300000|2025-02-21 06:45:00|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|26
1740120310000|2025-02-21 06:45:10|||||||||14
1740120320000|2025-02-21 06:45:20|||||||||4
1740120330000|2025-02-21 06:45:30|||||||||1
1740120350000|2025-02-21 06:45:50|||||||||2
1740120370000|2025-02-21 06:46:10|||||||||2
1740120390000|2025-02-21 06:46:30|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|27
1740120400000|2025-02-21 06:46:40|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|26
1740120410000|2025-02-21 06:46:50|6118.2|6117.5|6118.58|6117.88|6118.58|6117.88|6118.2|6117.5|16
1740120430000|2025-02-21 06:47:10|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|20
1740120440000|2025-02-21 06:47:20|6118.58|6117.88|6118.58|6117.88|6118.7|6118|6118.58|6117.88|21
1740120450000|2025-02-21 06:47:30|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.7|6118|4
1740120460000|2025-02-21 06:47:40|||||||||9
1740120480000|2025-02-21 06:48:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|46
1740120490000|2025-02-21 06:48:10|6119.2|6118.5|6119.2|6118.5|6119.2|6118.5|6119.2|6118.5|26
1740120500000|2025-02-21 06:48:20|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|13
1740120520000|2025-02-21 06:48:40|||||||||13
1740120530000|2025-02-21 06:48:50|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.95|6118.25|46
1740120560000|2025-02-21 06:49:20|6118.95|6118.25|6118.95|6118.25|6118.95|6118.25|6118.95|6118.25|9
1740120570000|2025-02-21 06:49:30|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|0
1740120590000|2025-02-21 06:49:50|||||||||2
1740120600000|2025-02-21 06:50:00|6118.95|6118.25|6118.83|6118.13|6118.95|6118.25|6118.83|6118.13|16
1740120610000|2025-02-21 06:50:10|||||||||15
1740120620000|2025-02-21 06:50:20|||||||||9
1740120670000|2025-02-21 06:51:10|6118.58|6117.88|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|36
1740120680000|2025-02-21 06:51:20|||||||||10
1740120690000|2025-02-21 06:51:30|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|2
1740120700000|2025-02-21 06:51:40|||||||||5
1740120740000|2025-02-21 06:52:20|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|31
1740120760000|2025-02-21 06:52:40|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|27
1740120770000|2025-02-21 06:52:50|||||||||3
1740120780000|2025-02-21 06:53:00|6119.45|6118.75|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|29
1740120790000|2025-02-21 06:53:10|||||||||11
1740120810000|2025-02-21 06:53:30|||||||||2
1740120820000|2025-02-21 06:53:40|||||||||4
1740120840000|2025-02-21 06:54:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|12
1740120900000|2025-02-21 06:55:00|||||||||1
1740120910000|2025-02-21 06:55:10|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|19
1740120930000|2025-02-21 06:55:30|||||||||1
1740120960000|2025-02-21 06:56:00|||||||||10
1740120980000|2025-02-21 06:56:20|||||||||13
1740120990000|2025-02-21 06:56:30|6118.83|6118.13|6118.95|6118.25|6119.08|6118.38|6118.83|6118.13|9
1740121000000|2025-02-21 06:56:40|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|1
1740121030000|2025-02-21 06:57:10|6118.83|6118.13|6118.95|6118.25|6119.08|6118.38|6118.83|6118.13|16
1740121040000|2025-02-21 06:57:20|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|0
1740121050000|2025-02-21 06:57:30|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|13
1740121070000|2025-02-21 06:57:50|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|11
1740121110000|2025-02-21 06:58:30|||||||||3
1740121120000|2025-02-21 06:58:40|6119.08|6118.38|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|61
1740121130000|2025-02-21 06:58:50|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|5
1740121140000|2025-02-21 06:59:00|||||||||2
1740121170000|2025-02-21 06:59:30|||||||||8
1740121200000|2025-02-21 07:00:00|6119.33|6118.63|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|34
1740121210000|2025-02-21 07:00:10|||||||||6
1740121220000|2025-02-21 07:00:20|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|66
1740121230000|2025-02-21 07:00:30|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|8
1740121240000|2025-02-21 07:00:40|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|3
1740121250000|2025-02-21 07:00:50|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|14
1740121260000|2025-02-21 07:01:00|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|29
1740121270000|2025-02-21 07:01:10|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|68
1740121280000|2025-02-21 07:01:20|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|86
1740121290000|2025-02-21 07:01:30|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|7
1740121310000|2025-02-21 07:01:50|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|36
1740121320000|2025-02-21 07:02:00|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|23
1740121330000|2025-02-21 07:02:10|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|20
1740121340000|2025-02-21 07:02:20|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|35
1740121350000|2025-02-21 07:02:30|6119.95|6119.25|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|20
1740121360000|2025-02-21 07:02:40|6119.95|6119.25|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|8
1740121380000|2025-02-21 07:03:00|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6119.95|6119.25|18
1740121390000|2025-02-21 07:03:10|6119.83|6119.13|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|18
1740121400000|2025-02-21 07:03:20|||||||||11
1740121410000|2025-02-21 07:03:30|||||||||2
1740121440000|2025-02-21 07:04:00|||||||||7
1740121450000|2025-02-21 07:04:10|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|7
1740121460000|2025-02-21 07:04:20|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|7
1740121470000|2025-02-21 07:04:30|6119.95|6119.25|6119.95|6119.25|6119.95|6119.25|6119.95|6119.25|4
1740121480000|2025-02-21 07:04:40|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|0
1740121500000|2025-02-21 07:05:00|||||||||1
1740121510000|2025-02-21 07:05:10|||||||||1
1740121530000|2025-02-21 07:05:30|||||||||1
1740121540000|2025-02-21 07:05:40|6119.95|6119.25|6120.08|6119.38|6120.08|6119.38|6119.95|6119.25|18
1740121560000|2025-02-21 07:06:00|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|26
1740121580000|2025-02-21 07:06:20|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|12
1740121590000|2025-02-21 07:06:30|||||||||8
1740121610000|2025-02-21 07:06:50|||||||||3
1740121620000|2025-02-21 07:07:00|6119.95|6119.25|6119.95|6119.25|6120.08|6119.38|6119.83|6119.13|38
1740121630000|2025-02-21 07:07:10|6119.83|6119.13|6119.95|6119.25|6119.95|6119.25|6119.83|6119.13|8
1740121640000|2025-02-21 07:07:20|||||||||1
1740121660000|2025-02-21 07:07:40|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|9
1740121670000|2025-02-21 07:07:50|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.2|6119.5|15
1740121680000|2025-02-21 07:08:00|||||||||17
1740121690000|2025-02-21 07:08:10|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.2|6119.5|1
1740121730000|2025-02-21 07:08:50|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|7
1740121740000|2025-02-21 07:09:00|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.2|6119.5|19
1740121750000|2025-02-21 07:09:10|6120.2|6119.5|6120.2|6119.5|6120.2|6119.5|6120.08|6119.38|19
1740121760000|2025-02-21 07:09:20|6120.33|6119.63|6120.2|6119.5|6120.33|6119.63|6120.2|6119.5|6
1740121770000|2025-02-21 07:09:30|6120.08|6119.38|6120.2|6119.5|6120.2|6119.5|6120.08|6119.38|0
1740121780000|2025-02-21 07:09:40|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|1
1740121800000|2025-02-21 07:10:00|6120.2|6119.5|6120.2|6119.5|6120.2|6119.5|6120.2|6119.5|12
1740121810000|2025-02-21 07:10:10|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|12
1740121840000|2025-02-21 07:10:40|||||||||2
1740121850000|2025-02-21 07:10:50|||||||||1
1740121860000|2025-02-21 07:11:00|6119.83|6119.13|6119.7|6119|6119.83|6119.13|6119.58|6118.88|35
1740121870000|2025-02-21 07:11:10|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|0
1740121900000|2025-02-21 07:11:40|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.7|6119|5
1740121920000|2025-02-21 07:12:00|||||||||12
1740121930000|2025-02-21 07:12:10|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|27
1740121940000|2025-02-21 07:12:20|||||||||2
1740121960000|2025-02-21 07:12:40|6119.58|6118.88|6119.7|6119|6119.7|6119|6119.58|6118.88|6
1740121970000|2025-02-21 07:12:50|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|1
1740121980000|2025-02-21 07:13:00|6119.7|6119|6119.7|6119|6119.7|6119|6119.7|6119|1
1740121990000|2025-02-21 07:13:10|6119.58|6118.88|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|6
1740122000000|2025-02-21 07:13:20|||||||||1
1740122020000|2025-02-21 07:13:40|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|19
1740122040000|2025-02-21 07:14:00|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|3
1740122080000|2025-02-21 07:14:40|||||||||1
1740122100000|2025-02-21 07:15:00|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|12
1740122110000|2025-02-21 07:15:10|||||||||45
1740122120000|2025-02-21 07:15:20|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|12
1740122130000|2025-02-21 07:15:30|||||||||46
1740122150000|2025-02-21 07:15:50|6119.95|6119.25|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|6
1740122160000|2025-02-21 07:16:00|6120.08|6119.38|6119.95|6119.25|6120.08|6119.38|6119.83|6119.13|8
1740122170000|2025-02-21 07:16:10|6119.83|6119.13|6119.95|6119.25|6120.08|6119.38|6119.83|6119.13|5
1740122180000|2025-02-21 07:16:20|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|0
1740122190000|2025-02-21 07:16:30|6119.83|6119.13|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|21
1740122210000|2025-02-21 07:16:50|6119.7|6119|6119.7|6119|6119.83|6119.13|6119.7|6119|22
1740122220000|2025-02-21 07:17:00|6119.58|6118.88|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|12
1740122230000|2025-02-21 07:17:10|6119.58|6118.88|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|14
1740122260000|2025-02-21 07:17:40|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|7
1740122280000|2025-02-21 07:18:00|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|7
1740122320000|2025-02-21 07:18:40|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|27
1740122330000|2025-02-21 07:18:50|6119.45|6118.75|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|16
1740122340000|2025-02-21 07:19:00|6119.58|6118.88|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|16
1740122350000|2025-02-21 07:19:10|6119.08|6118.38|6119.2|6118.5|6119.2|6118.5|6119.08|6118.38|32
1740122360000|2025-02-21 07:19:20|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|0
1740122380000|2025-02-21 07:19:40|6119.58|6118.88|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|12
1740122390000|2025-02-21 07:19:50|||||||||8
1740122400000|2025-02-21 07:20:00|||||||||5
1740122410000|2025-02-21 07:20:10|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|67
1740122420000|2025-02-21 07:20:20|6119.95|6119.25|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|47
1740122430000|2025-02-21 07:20:30|||||||||8
1740122450000|2025-02-21 07:20:50|||||||||22
1740122460000|2025-02-21 07:21:00|6119.95|6119.25|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|22
1740122470000|2025-02-21 07:21:10|||||||||1
1740122480000|2025-02-21 07:21:20|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|35
1740122490000|2025-02-21 07:21:30|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|201
1740122500000|2025-02-21 07:21:40|6119.7|6119|6119.58|6118.88|6119.83|6119.13|6119.33|6118.63|205
1740122510000|2025-02-21 07:21:50|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|238
1740122520000|2025-02-21 07:22:00|6119.7|6119|6119.58|6118.88|6119.7|6119|6119.33|6118.63|100
1740122530000|2025-02-21 07:22:10|6119.45|6118.75|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|42
1740122540000|2025-02-21 07:22:20|6119.08|6118.38|6119.58|6118.88|6119.58|6118.88|6119.08|6118.38|74
1740122550000|2025-02-21 07:22:30|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|4
1740122560000|2025-02-21 07:22:40|||||||||222
1740122570000|2025-02-21 07:22:50|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|33
1740122580000|2025-02-21 07:23:00|6119.83|6119.13|6120.33|6119.63|6120.33|6119.63|6119.83|6119.13|39
1740122590000|2025-02-21 07:23:10|6120.58|6119.88|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|28
1740122600000|2025-02-21 07:23:20|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|29
1740122620000|2025-02-21 07:23:40|||||||||47
1740122640000|2025-02-21 07:24:00|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|111
1740122650000|2025-02-21 07:24:10|||||||||139
1740122660000|2025-02-21 07:24:20|6119.95|6119.25|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|62
1740122670000|2025-02-21 07:24:30|6120.08|6119.38|6120.33|6119.63|6120.33|6119.63|6120.08|6119.38|130
1740122680000|2025-02-21 07:24:40|6120.08|6119.38|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|114
1740122690000|2025-02-21 07:24:50|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|67
1740122700000|2025-02-21 07:25:00|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.08|6119.38|8
1740122730000|2025-02-21 07:25:30|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|11
1740122740000|2025-02-21 07:25:40|||||||||47
1740122750000|2025-02-21 07:25:50|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|43
1740122770000|2025-02-21 07:26:10|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|46
1740122780000|2025-02-21 07:26:20|||||||||10
1740122790000|2025-02-21 07:26:30|||||||||2
1740122800000|2025-02-21 07:26:40|6120.95|6120.25|6121.08|6120.38|6121.08|6120.38|6120.95|6120.25|12
1740122810000|2025-02-21 07:26:50|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|16
1740122830000|2025-02-21 07:27:10|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6120.95|6120.25|28
1740122840000|2025-02-21 07:27:20|6120.83|6120.13|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|17
1740122860000|2025-02-21 07:27:40|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|41
1740122870000|2025-02-21 07:27:50|||||||||7
1740122890000|2025-02-21 07:28:10|6120.58|6119.88|6120.83|6120.13|6120.83|6120.13|6120.58|6119.88|77
1740122900000|2025-02-21 07:28:20|6120.58|6119.88|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|87
1740122910000|2025-02-21 07:28:30|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|15
1740122920000|2025-02-21 07:28:40|||||||||2
1740122940000|2025-02-21 07:29:00|||||||||2
1740122960000|2025-02-21 07:29:20|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|39
1740122970000|2025-02-21 07:29:30|||||||||10
1740123000000|2025-02-21 07:30:00|||||||||122
1740123010000|2025-02-21 07:30:10|||||||||8
1740123020000|2025-02-21 07:30:20|||||||||14
1740123030000|2025-02-21 07:30:30|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|39
1740123040000|2025-02-21 07:30:40|||||||||2
1740123060000|2025-02-21 07:31:00|6120.58|6119.88|6120.58|6119.88|6120.7|6120|6120.58|6119.88|34
1740123070000|2025-02-21 07:31:10|6120.83|6120.13|6120.95|6120.25|6120.95|6120.25|6120.83|6120.13|25
1740123080000|2025-02-21 07:31:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|0
1740123090000|2025-02-21 07:31:30|||||||||2
1740123100000|2025-02-21 07:31:40|||||||||17
1740123110000|2025-02-21 07:31:50|||||||||1
1740123120000|2025-02-21 07:32:00|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|16
1740123130000|2025-02-21 07:32:10|6120.83|6120.13|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|12
1740123140000|2025-02-21 07:32:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|5
1740123160000|2025-02-21 07:32:40|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|22
1740123170000|2025-02-21 07:32:50|6120.95|6120.25|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|19
1740123180000|2025-02-21 07:33:00|||||||||6
1740123190000|2025-02-21 07:33:10|||||||||35
1740123210000|2025-02-21 07:33:30|6121.33|6120.63|6121.2|6120.5|6121.33|6120.63|6121.08|6120.38|104
1740123220000|2025-02-21 07:33:40|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|1
1740123230000|2025-02-21 07:33:50|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|8
1740123240000|2025-02-21 07:34:00|||||||||5
1740123250000|2025-02-21 07:34:10|6120.58|6119.88|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|97
1740123260000|2025-02-21 07:34:20|||||||||26
1740123270000|2025-02-21 07:34:30|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|46
1740123280000|2025-02-21 07:34:40|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|61
1740123290000|2025-02-21 07:34:50|6120.08|6119.38|6120.08|6119.38|6120.2|6119.5|6119.83|6119.13|50
1740123300000|2025-02-21 07:35:00|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|14
1740123310000|2025-02-21 07:35:10|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|31
1740123320000|2025-02-21 07:35:20|6119.83|6119.13|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|19
1740123330000|2025-02-21 07:35:30|||||||||5
1740123340000|2025-02-21 07:35:40|||||||||1
1740123350000|2025-02-21 07:35:50|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.7|6119|25
1740123360000|2025-02-21 07:36:00|||||||||1
1740123370000|2025-02-21 07:36:10|6119.7|6119|6119.58|6118.88|6119.7|6119|6119.58|6118.88|7
1740123380000|2025-02-21 07:36:20|||||||||2
1740123400000|2025-02-21 07:36:40|||||||||19
1740123440000|2025-02-21 07:37:20|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.45|6118.75|32
1740123460000|2025-02-21 07:37:40|||||||||48
1740123470000|2025-02-21 07:37:50|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|14
1740123480000|2025-02-21 07:38:00|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|14
1740123490000|2025-02-21 07:38:10|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|16
1740123500000|2025-02-21 07:38:20|||||||||3
1740123510000|2025-02-21 07:38:30|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|14
1740123520000|2025-02-21 07:38:40|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|51
1740123530000|2025-02-21 07:38:50|||||||||3
1740123540000|2025-02-21 07:39:00|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|17
1740123550000|2025-02-21 07:39:10|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|7
1740123560000|2025-02-21 07:39:20|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|13
1740123570000|2025-02-21 07:39:30|||||||||1
1740123580000|2025-02-21 07:39:40|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|33
1740123590000|2025-02-21 07:39:50|||||||||14
1740123600000|2025-02-21 07:40:00|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|37
1740123610000|2025-02-21 07:40:10|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|51
1740123630000|2025-02-21 07:40:30|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|21
1740123640000|2025-02-21 07:40:40|||||||||15
1740123650000|2025-02-21 07:40:50|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|48
1740123660000|2025-02-21 07:41:00|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|31
1740123670000|2025-02-21 07:41:10|6119.7|6119|6119.7|6119|6119.7|6119|6119.58|6118.88|8
1740123680000|2025-02-21 07:41:20|6119.58|6118.88|6119.58|6118.88|6119.7|6119|6119.58|6118.88|1
1740123700000|2025-02-21 07:41:40|||||||||12
1740123710000|2025-02-21 07:41:50|6119.45|6118.75|6119.45|6118.75|6119.58|6118.88|6119.45|6118.75|22
1740123720000|2025-02-21 07:42:00|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|4
1740123730000|2025-02-21 07:42:10|6119.08|6118.38|6119.2|6118.5|6119.33|6118.63|6119.08|6118.38|11
1740123740000|2025-02-21 07:42:20|6119.08|6118.38|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|15
1740123760000|2025-02-21 07:42:40|6119.08|6118.38|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|30
1740123770000|2025-02-21 07:42:50|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|7
1740123780000|2025-02-21 07:43:00|6119.2|6118.5|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|8
1740123800000|2025-02-21 07:43:20|||||||||4
1740123820000|2025-02-21 07:43:40|||||||||8
1740123860000|2025-02-21 07:44:20|6119.33|6118.63|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|28
1740123880000|2025-02-21 07:44:40|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|17
1740123890000|2025-02-21 07:44:50|6119.58|6118.88|6119.45|6118.75|6119.58|6118.88|6119.45|6118.75|13
1740123900000|2025-02-21 07:45:00|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|0
1740123910000|2025-02-21 07:45:10|||||||||2
1740123920000|2025-02-21 07:45:20|||||||||26
1740123940000|2025-02-21 07:45:40|||||||||14
1740123950000|2025-02-21 07:45:50|||||||||5
1740123960000|2025-02-21 07:46:00|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|12
1740124010000|2025-02-21 07:46:50|6119.58|6118.88|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|35
1740124040000|2025-02-21 07:47:20|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|20
1740124050000|2025-02-21 07:47:30|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|27
1740124060000|2025-02-21 07:47:40|||||||||1
1740124070000|2025-02-21 07:47:50|6119.2|6118.5|6119.2|6118.5|6119.2|6118.5|6119.08|6118.38|36
1740124080000|2025-02-21 07:48:00|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|24
1740124090000|2025-02-21 07:48:10|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|21
1740124100000|2025-02-21 07:48:20|6119.33|6118.63|6119.2|6118.5|6119.33|6118.63|6119.2|6118.5|38
1740124110000|2025-02-21 07:48:30|6119.08|6118.38|6119.2|6118.5|6119.2|6118.5|6119.08|6118.38|10
1740124120000|2025-02-21 07:48:40|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|11
1740124130000|2025-02-21 07:48:50|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|5
1740124140000|2025-02-21 07:49:00|6119.58|6118.88|6119.45|6118.75|6119.58|6118.88|6119.45|6118.75|31
1740124150000|2025-02-21 07:49:10|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|10
1740124170000|2025-02-21 07:49:30|6119.2|6118.5|6119.2|6118.5|6119.33|6118.63|6119.2|6118.5|29
1740124180000|2025-02-21 07:49:40|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|15
1740124190000|2025-02-21 07:49:50|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|19
1740124200000|2025-02-21 07:50:00|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|28
1740124220000|2025-02-21 07:50:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|27
1740124230000|2025-02-21 07:50:30|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|49
1740124240000|2025-02-21 07:50:40|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|10
1740124250000|2025-02-21 07:50:50|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|11
1740124280000|2025-02-21 07:51:20|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|16
1740124300000|2025-02-21 07:51:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|12
1740124310000|2025-02-21 07:51:50|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|34
1740124320000|2025-02-21 07:52:00|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|21
1740124350000|2025-02-21 07:52:30|||||||||1
1740124390000|2025-02-21 07:53:10|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|36
1740124400000|2025-02-21 07:53:20|6118.45|6117.75|6118.08|6117.38|6118.45|6117.75|6117.83|6117.13|52
1740124410000|2025-02-21 07:53:30|6117.83|6117.13|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|28
1740124420000|2025-02-21 07:53:40|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|25
1740124430000|2025-02-21 07:53:50|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|10
1740124440000|2025-02-21 07:54:00|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.95|6117.25|16
1740124490000|2025-02-21 07:54:50|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|52
1740124500000|2025-02-21 07:55:00|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|35
1740124510000|2025-02-21 07:55:10|6118.58|6117.88|6118.45|6117.75|6118.58|6117.88|6118.33|6117.63|78
1740124520000|2025-02-21 07:55:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|10
1740124530000|2025-02-21 07:55:30|6118.08|6117.38|6118.2|6117.5|6118.33|6117.63|6118.08|6117.38|21
1740124540000|2025-02-21 07:55:40|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|1
1740124550000|2025-02-21 07:55:50|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|22
1740124560000|2025-02-21 07:56:00|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|9
1740124580000|2025-02-21 07:56:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|14
1740124590000|2025-02-21 07:56:30|||||||||2
1740124600000|2025-02-21 07:56:40|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|5
1740124610000|2025-02-21 07:56:50|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|16
1740124620000|2025-02-21 07:57:00|6118.2|6117.5|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|9
1740124630000|2025-02-21 07:57:10|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|18
1740124650000|2025-02-21 07:57:30|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|2
1740124660000|2025-02-21 07:57:40|||||||||11
1740124670000|2025-02-21 07:57:50|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|6
1740124680000|2025-02-21 07:58:00|6118.2|6117.5|6117.58|6116.88|6118.2|6117.5|6117.58|6116.88|42
1740124690000|2025-02-21 07:58:10|6117.33|6116.63|6117.33|6116.63|6117.58|6116.88|6117.33|6116.63|56
1740124700000|2025-02-21 07:58:20|6116.83|6116.13|6116.58|6115.88|6116.83|6116.13|6116.58|6115.88|124
1740124710000|2025-02-21 07:58:30|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|6116.83|6116.13|10
1740124720000|2025-02-21 07:58:40|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|22
1740124730000|2025-02-21 07:58:50|||||||||3
1740124740000|2025-02-21 07:59:00|6116.33|6115.63|6116.33|6115.63|6116.58|6115.88|6116.33|6115.63|37
1740124750000|2025-02-21 07:59:10|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|36
1740124760000|2025-02-21 07:59:20|||||||||16
1740124770000|2025-02-21 07:59:30|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.33|6115.63|39
1740124780000|2025-02-21 07:59:40|||||||||47
1740124790000|2025-02-21 07:59:50|6116.33|6115.63|6116.08|6115.38|6116.33|6115.63|6116.08|6115.38|71
1740124800000|2025-02-21 08:00:00|6116.33|6115.63|6117.33|6116.63|6117.58|6116.88|6115.58|6114.88|306
1740124810000|2025-02-21 08:00:10|6117.58|6116.88|6117.83|6117.13|6117.83|6117.13|6117.33|6116.63|76
1740124820000|2025-02-21 08:00:20|6117.95|6117.25|6117.83|6117.13|6118.08|6117.38|6117.58|6116.88|63
1740124830000|2025-02-21 08:00:30|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|13
1740124850000|2025-02-21 08:00:50|6117.58|6116.88|6117.08|6116.38|6117.58|6116.88|6117.08|6116.38|84
1740124860000|2025-02-21 08:01:00|6116.83|6116.13|6117.08|6116.38|6117.08|6116.38|6116.58|6115.88|150
1740124870000|2025-02-21 08:01:10|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6117.08|6116.38|24
1740124880000|2025-02-21 08:01:20|||||||||5
1740124900000|2025-02-21 08:01:40|||||||||29
1740124910000|2025-02-21 08:01:50|6117.58|6116.88|6117.33|6116.63|6117.58|6116.88|6117.33|6116.63|30
1740124920000|2025-02-21 08:02:00|6117.2|6116.5|6117.08|6116.38|6117.33|6116.63|6116.95|6116.25|23
1740124930000|2025-02-21 08:02:10|6116.95|6116.25|6116.33|6115.63|6116.95|6116.25|6116.33|6115.63|57
1740124940000|2025-02-21 08:02:20|6116.08|6115.38|6115.83|6115.13|6116.08|6115.38|6115.83|6115.13|26
1740124950000|2025-02-21 08:02:30|||||||||6
1740124960000|2025-02-21 08:02:40|6115.58|6114.88|6115.33|6114.63|6115.83|6115.13|6115.33|6114.63|64
1740124970000|2025-02-21 08:02:50|6115.45|6114.75|6115.33|6114.63|6115.58|6114.88|6115.33|6114.63|20
1740124980000|2025-02-21 08:03:00|6115.58|6114.88|6115.45|6114.75|6115.58|6114.88|6115.33|6114.63|60
1740124990000|2025-02-21 08:03:10|6115.33|6114.63|6115.58|6114.88|6115.58|6114.88|6115.33|6114.63|22
1740125000000|2025-02-21 08:03:20|6115.33|6114.63|6115.58|6114.88|6115.83|6115.13|6115.33|6114.63|61
1740125010000|2025-02-21 08:03:30|6115.83|6115.13|6115.58|6114.88|6115.83|6115.13|6115.58|6114.88|24
1740125020000|2025-02-21 08:03:40|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|8
1740125030000|2025-02-21 08:03:50|6115.08|6114.38|6114.83|6114.13|6115.08|6114.38|6114.83|6114.13|51
1740125040000|2025-02-21 08:04:00|6114.7|6114|6114.58|6113.88|6114.7|6114|6114.33|6113.63|115
1740125050000|2025-02-21 08:04:10|6114.08|6113.38|6114.33|6113.63|6114.33|6113.63|6113.83|6113.13|99
1740125060000|2025-02-21 08:04:20|6114.08|6113.38|6114.58|6113.88|6114.58|6113.88|6114.08|6113.38|73
1740125070000|2025-02-21 08:04:30|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|6114.33|6113.63|10
1740125080000|2025-02-21 08:04:40|6114.58|6113.88|6114.33|6113.63|6114.58|6113.88|6114.33|6113.63|31
1740125090000|2025-02-21 08:04:50|6114.58|6113.88|6114.58|6113.88|6114.83|6114.13|6114.58|6113.88|14
1740125100000|2025-02-21 08:05:00|6114.83|6114.13|6115.83|6115.13|6115.83|6115.13|6114.83|6114.13|56
1740125110000|2025-02-21 08:05:10|6116.08|6115.38|6115.95|6115.25|6116.08|6115.38|6115.83|6115.13|91
1740125120000|2025-02-21 08:05:20|6116.08|6115.38|6116.08|6115.38|6116.08|6115.38|6116.08|6115.38|0
1740125130000|2025-02-21 08:05:30|6116.33|6115.63|6116.58|6115.88|6116.7|6116|6116.33|6115.63|60
1740125140000|2025-02-21 08:05:40|6116.45|6115.75|6116.83|6116.13|6116.83|6116.13|6116.33|6115.63|32
1740125150000|2025-02-21 08:05:50|6116.58|6115.88|6117.08|6116.38|6117.08|6116.38|6116.58|6115.88|28
1740125160000|2025-02-21 08:06:00|6116.95|6116.25|6117.58|6116.88|6117.83|6117.13|6116.95|6116.25|60
1740125170000|2025-02-21 08:06:10|6117.83|6117.13|6117.95|6117.25|6118.08|6117.38|6117.33|6116.63|91
1740125180000|2025-02-21 08:06:20|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|32
1740125190000|2025-02-21 08:06:30|6117.58|6116.88|6118.08|6117.38|6118.08|6117.38|6117.58|6116.88|45
1740125200000|2025-02-21 08:06:40|6118.33|6117.63|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|27
1740125210000|2025-02-21 08:06:50|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|18
1740125220000|2025-02-21 08:07:00|6118.2|6117.5|6118.58|6117.88|6118.58|6117.88|6118.08|6117.38|50
1740125230000|2025-02-21 08:07:10|6118.7|6118|6118.7|6118|6118.83|6118.13|6118.58|6117.88|41
1740125240000|2025-02-21 08:07:20|6118.58|6117.88|6118.33|6117.63|6118.7|6118|6118.33|6117.63|58
1740125250000|2025-02-21 08:07:30|6118.58|6117.88|6118.33|6117.63|6118.83|6118.13|6118.33|6117.63|71
1740125260000|2025-02-21 08:07:40|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|41
1740125270000|2025-02-21 08:07:50|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.2|6117.5|40
1740125280000|2025-02-21 08:08:00|6118.45|6117.75|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|42
1740125290000|2025-02-21 08:08:10|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|22
1740125300000|2025-02-21 08:08:20|||||||||19
1740125310000|2025-02-21 08:08:30|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|43
1740125320000|2025-02-21 08:08:40|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|15
1740125330000|2025-02-21 08:08:50|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|63
1740125340000|2025-02-21 08:09:00|6118.08|6117.38|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|33
1740125350000|2025-02-21 08:09:10|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6117.95|6117.25|31
1740125360000|2025-02-21 08:09:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|9
1740125370000|2025-02-21 08:09:30|||||||||8
1740125380000|2025-02-21 08:09:40|6117.7|6117|6117.83|6117.13|6117.83|6117.13|6117.7|6117|12
1740125390000|2025-02-21 08:09:50|||||||||13
1740125400000|2025-02-21 08:10:00|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.58|6116.88|63
1740125410000|2025-02-21 08:10:10|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|8
1740125420000|2025-02-21 08:10:20|||||||||27
1740125430000|2025-02-21 08:10:30|6117.83|6117.13|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|27
1740125440000|2025-02-21 08:10:40|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6117.95|6117.25|11
1740125450000|2025-02-21 08:10:50|6117.83|6117.13|6117.83|6117.13|6118.08|6117.38|6117.58|6116.88|60
1740125460000|2025-02-21 08:11:00|6118.08|6117.38|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|53
1740125470000|2025-02-21 08:11:10|||||||||4
1740125480000|2025-02-21 08:11:20|6118.2|6117.5|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|2
1740125490000|2025-02-21 08:11:30|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|15
1740125500000|2025-02-21 08:11:40|6118.2|6117.5|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|29
1740125510000|2025-02-21 08:11:50|||||||||11
1740125520000|2025-02-21 08:12:00|6117.83|6117.13|6117.83|6117.13|6118.08|6117.38|6117.7|6117|56
1740125530000|2025-02-21 08:12:10|6117.58|6116.88|6117.83|6117.13|6117.83|6117.13|6117.58|6116.88|18
1740125540000|2025-02-21 08:12:20|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|24
1740125550000|2025-02-21 08:12:30|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|22
1740125560000|2025-02-21 08:12:40|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|32
1740125570000|2025-02-21 08:12:50|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|30
1740125580000|2025-02-21 08:13:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.58|6116.88|28
1740125590000|2025-02-21 08:13:10|6117.7|6117|6117.83|6117.13|6117.83|6117.13|6117.7|6117|18
1740125600000|2025-02-21 08:13:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|41
1740125610000|2025-02-21 08:13:30|6118.08|6117.38|6118.58|6117.88|6118.58|6117.88|6118.08|6117.38|39
1740125620000|2025-02-21 08:13:40|6118.33|6117.63|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|45
1740125630000|2025-02-21 08:13:50|||||||||1
1740125640000|2025-02-21 08:14:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|7
1740125650000|2025-02-21 08:14:10|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|21
1740125660000|2025-02-21 08:14:20|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|27
1740125670000|2025-02-21 08:14:30|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|18
1740125680000|2025-02-21 08:14:40|6117.7|6117|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|42
1740125700000|2025-02-21 08:15:00|6115.7|6115|6114.58|6113.88|6116.33|6115.63|6114.58|6113.88|677
1740125710000|2025-02-21 08:15:10|6114.83|6114.13|6113.58|6112.88|6114.83|6114.13|6113.33|6112.63|199
1740125720000|2025-02-21 08:15:20|6113.33|6112.63|6111.83|6111.13|6113.45|6112.75|6111.33|6110.63|543
1740125730000|2025-02-21 08:15:30|6111.58|6110.88|6111.83|6111.13|6111.83|6111.13|6111.33|6110.63|199
1740125740000|2025-02-21 08:15:40|6112.08|6111.38|6112.58|6111.88|6113.08|6112.38|6112.08|6111.38|96
1740125750000|2025-02-21 08:15:50|6112.83|6112.13|6112.83|6112.13|6112.83|6112.13|6112.58|6111.88|68
1740125760000|2025-02-21 08:16:00|6112.58|6111.88|6111.95|6111.25|6112.83|6112.13|6111.83|6111.13|146
1740125770000|2025-02-21 08:16:10|6112.08|6111.38|6112.45|6111.75|6112.58|6111.88|6111.83|6111.13|187
1740125780000|2025-02-21 08:16:20|6112.83|6112.13|6112.7|6112|6112.83|6112.13|6112.45|6111.75|74
1740125790000|2025-02-21 08:16:30|6112.58|6111.88|6112.83|6112.13|6113.08|6112.38|6112.33|6111.63|122
1740125800000|2025-02-21 08:16:40|6112.95|6112.25|6113.08|6112.38|6113.33|6112.63|6112.83|6112.13|67
1740125810000|2025-02-21 08:16:50|6113.33|6112.63|6113.08|6112.38|6113.33|6112.63|6112.83|6112.13|48
1740125820000|2025-02-21 08:17:00|6113.33|6112.63|6114.08|6113.38|6114.08|6113.38|6113.08|6112.38|146
1740125830000|2025-02-21 08:17:10|6114.33|6113.63|6113.58|6112.88|6114.33|6113.63|6113.58|6112.88|101
1740125840000|2025-02-21 08:17:20|6113.83|6113.13|6114.33|6113.63|6114.45|6113.75|6113.7|6113|57
1740125850000|2025-02-21 08:17:30|6114.58|6113.88|6114.33|6113.63|6114.58|6113.88|6114.08|6113.38|31
1740125860000|2025-02-21 08:17:40|6114.08|6113.38|6114.58|6113.88|6114.58|6113.88|6113.83|6113.13|86
1740125870000|2025-02-21 08:17:50|6114.83|6114.13|6114.83|6114.13|6115.08|6114.38|6114.83|6114.13|25
1740125880000|2025-02-21 08:18:00|6115.08|6114.38|6115.45|6114.75|6115.58|6114.88|6115.08|6114.38|112
1740125890000|2025-02-21 08:18:10|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6114.95|6114.25|65
1740125900000|2025-02-21 08:18:20|6115.45|6114.75|6115.58|6114.88|6115.58|6114.88|6115.08|6114.38|45
1740125910000|2025-02-21 08:18:30|6116.08|6115.38|6116.33|6115.63|6116.33|6115.63|6115.7|6115|86
1740125920000|2025-02-21 08:18:40|||||||||13
1740125930000|2025-02-21 08:18:50|6116.45|6115.75|6115.83|6115.13|6116.45|6115.75|6115.83|6115.13|26
1740125940000|2025-02-21 08:19:00|6116.08|6115.38|6116.33|6115.63|6116.83|6116.13|6116.08|6115.38|27
1740125950000|2025-02-21 08:19:10|6116.2|6115.5|6116.33|6115.63|6116.33|6115.63|6116.2|6115.5|42
1740125960000|2025-02-21 08:19:20|||||||||3
1740125970000|2025-02-21 08:19:30|6116.08|6115.38|6116.45|6115.75|6116.58|6115.88|6116.08|6115.38|74
1740125980000|2025-02-21 08:19:40|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.33|6115.63|34
1740125990000|2025-02-21 08:19:50|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|16
1740126000000|2025-02-21 08:20:00|6115.95|6115.25|6116.33|6115.63|6116.33|6115.63|6115.58|6114.88|94
1740126010000|2025-02-21 08:20:10|6116.2|6115.5|6115.83|6115.13|6116.2|6115.5|6115.7|6115|14
1740126020000|2025-02-21 08:20:20|6115.58|6114.88|6115.58|6114.88|6115.83|6115.13|6114.83|6114.13|171
1740126030000|2025-02-21 08:20:30|6115.33|6114.63|6114.83|6114.13|6115.58|6114.88|6114.83|6114.13|48
1740126040000|2025-02-21 08:20:40|6114.7|6114|6114.58|6113.88|6114.83|6114.13|6114.58|6113.88|31
1740126050000|2025-02-21 08:20:50|6114.33|6113.63|6114.33|6113.63|6114.58|6113.88|6114.33|6113.63|57
1740126060000|2025-02-21 08:21:00|6113.7|6113|6113.45|6112.75|6114.08|6113.38|6113.45|6112.75|77
1740126070000|2025-02-21 08:21:10|6113.33|6112.63|6113.08|6112.38|6113.33|6112.63|6113.08|6112.38|40
1740126080000|2025-02-21 08:21:20|6113.33|6112.63|6113.58|6112.88|6113.83|6113.13|6113.33|6112.63|53
1740126090000|2025-02-21 08:21:30|6113.7|6113|6113.83|6113.13|6113.83|6113.13|6113.58|6112.88|35
1740126100000|2025-02-21 08:21:40|6114.08|6113.38|6114.58|6113.88|6114.58|6113.88|6114.08|6113.38|27
1740126110000|2025-02-21 08:21:50|6114.7|6114|6114.58|6113.88|6114.83|6114.13|6114.33|6113.63|48
1740126120000|2025-02-21 08:22:00|6114.08|6113.38|6113.95|6113.25|6114.33|6113.63|6113.83|6113.13|112
1740126130000|2025-02-21 08:22:10|6113.83|6113.13|6112.58|6111.88|6113.83|6113.13|6112.33|6111.63|129
1740126140000|2025-02-21 08:22:20|6112.33|6111.63|6113.33|6112.63|6113.33|6112.63|6112.33|6111.63|50
1740126150000|2025-02-21 08:22:30|6113.58|6112.88|6113.2|6112.5|6113.58|6112.88|6113.2|6112.5|51
1740126160000|2025-02-21 08:22:40|6113.33|6112.63|6113.58|6112.88|6113.58|6112.88|6113.2|6112.5|12
1740126170000|2025-02-21 08:22:50|6113.83|6113.13|6113.83|6113.13|6113.83|6113.13|6113.7|6113|13
1740126180000|2025-02-21 08:23:00|6113.58|6112.88|6113.83|6113.13|6113.83|6113.13|6113.58|6112.88|43
1740126190000|2025-02-21 08:23:10|6114.08|6113.38|6114.08|6113.38|6114.33|6113.63|6113.95|6113.25|46
1740126200000|2025-02-21 08:23:20|6114.2|6113.5|6113.83|6113.13|6114.33|6113.63|6113.58|6112.88|55
1740126210000|2025-02-21 08:23:30|6113.58|6112.88|6113.83|6113.13|6113.83|6113.13|6113.58|6112.88|11
1740126220000|2025-02-21 08:23:40|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|6113.58|6112.88|30
1740126230000|2025-02-21 08:23:50|6113.83|6113.13|6113.58|6112.88|6113.83|6113.13|6113.58|6112.88|85
1740126240000|2025-02-21 08:24:00|6113.83|6113.13|6113.58|6112.88|6113.83|6113.13|6113.58|6112.88|34
1740126250000|2025-02-21 08:24:10|6113.7|6113|6113.58|6112.88|6113.83|6113.13|6113.58|6112.88|10
1740126260000|2025-02-21 08:24:20|6113.83|6113.13|6113.7|6113|6113.83|6113.13|6113.58|6112.88|20
1740126270000|2025-02-21 08:24:30|6113.83|6113.13|6113.83|6113.13|6113.83|6113.13|6113.58|6112.88|81
1740126280000|2025-02-21 08:24:40|6114.33|6113.63|6114.33|6113.63|6114.58|6113.88|6114.08|6113.38|67
1740126290000|2025-02-21 08:24:50|||||||||31
1740126300000|2025-02-21 08:25:00|6114.58|6113.88|6114.33|6113.63|6114.83|6114.13|6114.33|6113.63|80
1740126310000|2025-02-21 08:25:10|6114.58|6113.88|6114.58|6113.88|6114.58|6113.88|6114.33|6113.63|28
1740126320000|2025-02-21 08:25:20|6114.45|6113.75|6114.33|6113.63|6114.58|6113.88|6114.33|6113.63|42
1740126330000|2025-02-21 08:25:30|6114.45|6113.75|6114.83|6114.13|6115.08|6114.38|6114.33|6113.63|42
1740126340000|2025-02-21 08:25:40|6115.08|6114.38|6115.33|6114.63|6115.58|6114.88|6115.08|6114.38|127
1740126350000|2025-02-21 08:25:50|6115.45|6114.75|6115.7|6115|6115.83|6115.13|6115.45|6114.75|49
1740126360000|2025-02-21 08:26:00|6115.83|6115.13|6115.58|6114.88|6116.08|6115.38|6115.58|6114.88|40
1740126370000|2025-02-21 08:26:10|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|6115.33|6114.63|17
1740126380000|2025-02-21 08:26:20|6115.2|6114.5|6115.45|6114.75|6115.58|6114.88|6115.2|6114.5|27
1740126390000|2025-02-21 08:26:30|6115.33|6114.63|6115.45|6114.75|6115.58|6114.88|6115.33|6114.63|17
1740126400000|2025-02-21 08:26:40|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|6115.58|6114.88|0
1740126410000|2025-02-21 08:26:50|6115.45|6114.75|6115.58|6114.88|6115.58|6114.88|6115.33|6114.63|18
1740126420000|2025-02-21 08:27:00|6115.83|6115.13|6115.83|6115.13|6115.83|6115.13|6115.7|6115|10
1740126440000|2025-02-21 08:27:20|||||||||12
1740126450000|2025-02-21 08:27:30|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|6116.33|6115.63|70
1740126460000|2025-02-21 08:27:40|6116.2|6115.5|6116.33|6115.63|6116.45|6115.75|6116.08|6115.38|22
1740126480000|2025-02-21 08:28:00|6116.45|6115.75|6116.58|6115.88|6116.58|6115.88|6116.33|6115.63|129
1740126490000|2025-02-21 08:28:10|6116.33|6115.63|6116.33|6115.63|6116.45|6115.75|6116.33|6115.63|90
1740126500000|2025-02-21 08:28:20|||||||||1
1740126510000|2025-02-21 08:28:30|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|6116.58|6115.88|32
1740126520000|2025-02-21 08:28:40|||||||||16
1740126530000|2025-02-21 08:28:50|||||||||28
1740126540000|2025-02-21 08:29:00|6116.7|6116|6116.7|6116|6116.7|6116|6116.58|6115.88|36
1740126550000|2025-02-21 08:29:10|6116.58|6115.88|6116.58|6115.88|6116.83|6116.13|6116.58|6115.88|135
1740126560000|2025-02-21 08:29:20|6117.08|6116.38|6117.33|6116.63|6117.33|6116.63|6117.08|6116.38|87
1740126570000|2025-02-21 08:29:30|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|6117.08|6116.38|80
1740126580000|2025-02-21 08:29:40|6117.33|6116.63|6117.08|6116.38|6117.33|6116.63|6117.08|6116.38|105
1740126590000|2025-02-21 08:29:50|6117.2|6116.5|6116.45|6115.75|6117.2|6116.5|6116.45|6115.75|136
1740126600000|2025-02-21 08:30:00|6116.33|6115.63|6118.33|6117.63|6118.33|6117.63|6116.33|6115.63|379
1740126610000|2025-02-21 08:30:10|6118.58|6117.88|6119.08|6118.38|6119.08|6118.38|6118.58|6117.88|114
1740126620000|2025-02-21 08:30:20|6118.83|6118.13|6118.83|6118.13|6119.33|6118.63|6118.83|6118.13|133
1740126630000|2025-02-21 08:30:30|6118.58|6117.88|6118.08|6117.38|6118.58|6117.88|6118.08|6117.38|61
1740126640000|2025-02-21 08:30:40|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|54
1740126650000|2025-02-21 08:30:50|6118.2|6117.5|6118.58|6117.88|6118.58|6117.88|6118.08|6117.38|38
1740126660000|2025-02-21 08:31:00|6118.45|6117.75|6118.58|6117.88|6118.83|6118.13|6118.45|6117.75|38
1740126670000|2025-02-21 08:31:10|6118.7|6118|6118.58|6117.88|6118.83|6118.13|6118.45|6117.75|22
1740126680000|2025-02-21 08:31:20|6118.83|6118.13|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|75
1740126690000|2025-02-21 08:31:30|||||||||21
1740126700000|2025-02-21 08:31:40|6118.58|6117.88|6118.83|6118.13|6119.08|6118.38|6118.58|6117.88|64
1740126710000|2025-02-21 08:31:50|6119.08|6118.38|6118.58|6117.88|6119.08|6118.38|6118.58|6117.88|20
1740126720000|2025-02-21 08:32:00|6118.7|6118|6118.33|6117.63|6118.7|6118|6118.33|6117.63|45
1740126730000|2025-02-21 08:32:10|6118.08|6117.38|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|54
1740126740000|2025-02-21 08:32:20|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|10
1740126750000|2025-02-21 08:32:30|6118.08|6117.38|6117.7|6117|6118.08|6117.38|6117.58|6116.88|103
1740126760000|2025-02-21 08:32:40|6117.58|6116.88|6118.33|6117.63|6118.45|6117.75|6117.58|6116.88|14
1740126770000|2025-02-21 08:32:50|6118.45|6117.75|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|20
1740126780000|2025-02-21 08:33:00|6118.45|6117.75|6118.58|6117.88|6118.58|6117.88|6118.45|6117.75|9
1740126790000|2025-02-21 08:33:10|6118.45|6117.75|6118.33|6117.63|6118.45|6117.75|6118.33|6117.63|3
1740126800000|2025-02-21 08:33:20|6118.08|6117.38|6117.95|6117.25|6118.08|6117.38|6117.83|6117.13|13
1740126810000|2025-02-21 08:33:30|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6117.7|6117|21
1740126820000|2025-02-21 08:33:40|6117.58|6116.88|6117.45|6116.75|6117.58|6116.88|6117.08|6116.38|323
1740126830000|2025-02-21 08:33:50|6117.58|6116.88|6117.33|6116.63|6117.58|6116.88|6117.33|6116.63|28
1740126850000|2025-02-21 08:34:10|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|12
1740126860000|2025-02-21 08:34:20|||||||||22
1740126870000|2025-02-21 08:34:30|||||||||9
1740126890000|2025-02-21 08:34:50|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|8
1740126900000|2025-02-21 08:35:00|6117.7|6117|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|37
1740126910000|2025-02-21 08:35:10|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|9
1740126920000|2025-02-21 08:35:20|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|16
1740126930000|2025-02-21 08:35:30|6117.33|6116.63|6117.7|6117|6117.7|6117|6117.33|6116.63|50
1740126940000|2025-02-21 08:35:40|6117.58|6116.88|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|8
1740126950000|2025-02-21 08:35:50|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|12
1740126960000|2025-02-21 08:36:00|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.45|6116.75|32
1740126970000|2025-02-21 08:36:10|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|11
1740126980000|2025-02-21 08:36:20|||||||||2
1740126990000|2025-02-21 08:36:30|6117.95|6117.25|6117.95|6117.25|6117.95|6117.25|6117.95|6117.25|15
1740127000000|2025-02-21 08:36:40|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|4
1740127010000|2025-02-21 08:36:50|||||||||11
1740127020000|2025-02-21 08:37:00|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|21
1740127030000|2025-02-21 08:37:10|6117.7|6117|6118.08|6117.38|6118.08|6117.38|6117.7|6117|40
1740127040000|2025-02-21 08:37:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|17
1740127050000|2025-02-21 08:37:30|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|3
1740127060000|2025-02-21 08:37:40|6117.83|6117.13|6117.33|6116.63|6117.83|6117.13|6117.33|6116.63|19
1740127070000|2025-02-21 08:37:50|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|28
1740127080000|2025-02-21 08:38:00|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.7|6117|12
1740127090000|2025-02-21 08:38:10|6117.7|6117|6117.7|6117|6117.7|6117|6117.58|6116.88|16
1740127100000|2025-02-21 08:38:20|6117.58|6116.88|6117.58|6116.88|6117.7|6117|6117.58|6116.88|6
1740127120000|2025-02-21 08:38:40|||||||||7
1740127130000|2025-02-21 08:38:50|6117.7|6117|6117.58|6116.88|6117.7|6117|6117.58|6116.88|6
1740127140000|2025-02-21 08:39:00|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|26
1740127150000|2025-02-21 08:39:10|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|7
1740127160000|2025-02-21 08:39:20|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|12
1740127170000|2025-02-21 08:39:30|6118.33|6117.63|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|34
1740127180000|2025-02-21 08:39:40|6118.2|6117.5|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|10
1740127190000|2025-02-21 08:39:50|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|11
1740127200000|2025-02-21 08:40:00|6118.08|6117.38|6118.33|6117.63|6118.45|6117.75|6118.08|6117.38|106
1740127210000|2025-02-21 08:40:10|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|29
1740127220000|2025-02-21 08:40:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|22
1740127230000|2025-02-21 08:40:30|6117.33|6116.63|6117.08|6116.38|6117.33|6116.63|6117.08|6116.38|57
1740127240000|2025-02-21 08:40:40|6117.33|6116.63|6117.58|6116.88|6117.58|6116.88|6117.33|6116.63|19
1740127260000|2025-02-21 08:41:00|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|25
1740127270000|2025-02-21 08:41:10|||||||||3
1740127280000|2025-02-21 08:41:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|14
1740127290000|2025-02-21 08:41:30|6117.58|6116.88|6117.83|6117.13|6117.83|6117.13|6117.58|6116.88|28
1740127300000|2025-02-21 08:41:40|6117.58|6116.88|6117.83|6117.13|6117.83|6117.13|6117.58|6116.88|10
1740127320000|2025-02-21 08:42:00|||||||||2
1740127330000|2025-02-21 08:42:10|6118.08|6117.38|6118.33|6117.63|6118.58|6117.88|6118.08|6117.38|49
1740127340000|2025-02-21 08:42:20|6118.45|6117.75|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|23
1740127370000|2025-02-21 08:42:50|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|51
1740127380000|2025-02-21 08:43:00|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|21
1740127390000|2025-02-21 08:43:10|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|62
1740127400000|2025-02-21 08:43:20|6118.7|6118|6118.7|6118|6118.83|6118.13|6118.58|6117.88|17
1740127410000|2025-02-21 08:43:30|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|4
1740127420000|2025-02-21 08:43:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.7|6118|23
1740127430000|2025-02-21 08:43:50|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.7|6118|2
1740127440000|2025-02-21 08:44:00|6119.08|6118.38|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|74
1740127450000|2025-02-21 08:44:10|6118.58|6117.88|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|39
1740127460000|2025-02-21 08:44:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|14
1740127500000|2025-02-21 08:45:00|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|61
1740127510000|2025-02-21 08:45:10|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|18
1740127520000|2025-02-21 08:45:20|6118.2|6117.5|6117.83|6117.13|6118.2|6117.5|6117.83|6117.13|14
1740127530000|2025-02-21 08:45:30|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|9
1740127540000|2025-02-21 08:45:40|||||||||22
1740127550000|2025-02-21 08:45:50|||||||||2
1740127560000|2025-02-21 08:46:00|6117.83|6117.13|6117.95|6117.25|6117.95|6117.25|6117.83|6117.13|9
1740127570000|2025-02-21 08:46:10|6117.83|6117.13|6117.58|6116.88|6117.83|6117.13|6117.58|6116.88|6
1740127580000|2025-02-21 08:46:20|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|3
1740127590000|2025-02-21 08:46:30|6117.58|6116.88|6117.58|6116.88|6117.58|6116.88|6117.45|6116.75|23
1740127600000|2025-02-21 08:46:40|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|6117.83|6117.13|10
1740127610000|2025-02-21 08:46:50|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|31
1740127620000|2025-02-21 08:47:00|6117.83|6117.13|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|13
1740127640000|2025-02-21 08:47:20|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|18
1740127650000|2025-02-21 08:47:30|6118.33|6117.63|6118.58|6117.88|6118.83|6118.13|6118.33|6117.63|31
1740127660000|2025-02-21 08:47:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|14
1740127670000|2025-02-21 08:47:50|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|11
1740127680000|2025-02-21 08:48:00|6119.33|6118.63|6118.95|6118.25|6119.33|6118.63|6118.95|6118.25|54
1740127690000|2025-02-21 08:48:10|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|11
1740127700000|2025-02-21 08:48:20|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|5
1740127710000|2025-02-21 08:48:30|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|35
1740127720000|2025-02-21 08:48:40|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|40
1740127730000|2025-02-21 08:48:50|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|5
1740127740000|2025-02-21 08:49:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|23
1740127750000|2025-02-21 08:49:10|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|43
1740127760000|2025-02-21 08:49:20|6118.95|6118.25|6119.33|6118.63|6119.33|6118.63|6118.95|6118.25|23
1740127770000|2025-02-21 08:49:30|6119.58|6118.88|6119.33|6118.63|6119.58|6118.88|6119.08|6118.38|37
1740127790000|2025-02-21 08:49:50|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|7
1740127800000|2025-02-21 08:50:00|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|25
1740127820000|2025-02-21 08:50:20|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|44
1740127830000|2025-02-21 08:50:30|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|10
1740127840000|2025-02-21 08:50:40|||||||||19
1740127850000|2025-02-21 08:50:50|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|39
1740127860000|2025-02-21 08:51:00|6119.08|6118.38|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|26
1740127870000|2025-02-21 08:51:10|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|20
1740127880000|2025-02-21 08:51:20|||||||||1
1740127890000|2025-02-21 08:51:30|||||||||3
1740127920000|2025-02-21 08:52:00|6119.08|6118.38|6118.95|6118.25|6119.08|6118.38|6118.83|6118.13|69
1740127930000|2025-02-21 08:52:10|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|8
1740127950000|2025-02-21 08:52:30|||||||||8
1740127960000|2025-02-21 08:52:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|9
1740127970000|2025-02-21 08:52:50|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|17
1740127990000|2025-02-21 08:53:10|||||||||60
1740128000000|2025-02-21 08:53:20|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|7
1740128010000|2025-02-21 08:53:30|6118.33|6117.63|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|17
1740128020000|2025-02-21 08:53:40|6118.2|6117.5|6118.45|6117.75|6118.45|6117.75|6118.2|6117.5|53
1740128030000|2025-02-21 08:53:50|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|0
1740128040000|2025-02-21 08:54:00|6118.83|6118.13|6118.95|6118.25|6119.08|6118.38|6118.58|6117.88|18
1740128050000|2025-02-21 08:54:10|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|1
1740128060000|2025-02-21 08:54:20|6119.33|6118.63|6119.2|6118.5|6119.33|6118.63|6119.2|6118.5|32
1740128070000|2025-02-21 08:54:30|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|0
1740128080000|2025-02-21 08:54:40|||||||||11
1740128090000|2025-02-21 08:54:50|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|6
1740128110000|2025-02-21 08:55:10|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6
1740128120000|2025-02-21 08:55:20|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|27
1740128130000|2025-02-21 08:55:30|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|7
1740128140000|2025-02-21 08:55:40|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|3
1740128150000|2025-02-21 08:55:50|||||||||1
1740128160000|2025-02-21 08:56:00|6119.45|6118.75|6119.08|6118.38|6119.45|6118.75|6119.08|6118.38|19
1740128170000|2025-02-21 08:56:10|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|14
1740128180000|2025-02-21 08:56:20|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.95|6118.25|2
1740128210000|2025-02-21 08:56:50|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|55
1740128220000|2025-02-21 08:57:00|6118.58|6117.88|6118.7|6118|6118.83|6118.13|6118.58|6117.88|13
1740128230000|2025-02-21 08:57:10|6118.58|6117.88|6118.58|6117.88|6118.7|6118|6118.58|6117.88|2
1740128250000|2025-02-21 08:57:30|6118.33|6117.63|6118.45|6117.75|6118.58|6117.88|6118.33|6117.63|53
1740128260000|2025-02-21 08:57:40|6118.33|6117.63|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|32
1740128270000|2025-02-21 08:57:50|6118.45|6117.75|6118.58|6117.88|6118.58|6117.88|6118.45|6117.75|0
1740128280000|2025-02-21 08:58:00|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|30
1740128290000|2025-02-21 08:58:10|||||||||18
1740128300000|2025-02-21 08:58:20|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|16
1740128310000|2025-02-21 08:58:30|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|17
1740128330000|2025-02-21 08:58:50|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.95|6118.25|63
1740128350000|2025-02-21 08:59:10|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|19
1740128360000|2025-02-21 08:59:20|||||||||14
1740128370000|2025-02-21 08:59:30|6118.95|6118.25|6118.83|6118.13|6118.95|6118.25|6118.83|6118.13|9
1740128380000|2025-02-21 08:59:40|6119.08|6118.38|6118.58|6117.88|6119.08|6118.38|6118.58|6117.88|16
1740128390000|2025-02-21 08:59:50|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|5
1740128400000|2025-02-21 09:00:00|6118.95|6118.25|6118.33|6117.63|6119.08|6118.38|6118.33|6117.63|80
1740128410000|2025-02-21 09:00:10|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|40
1740128420000|2025-02-21 09:00:20|6118.83|6118.13|6118.7|6118|6118.83|6118.13|6118.58|6117.88|44
1740128430000|2025-02-21 09:00:30|6118.58|6117.88|6118.83|6118.13|6119.08|6118.38|6118.58|6117.88|37
1740128440000|2025-02-21 09:00:40|6119.08|6118.38|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|13
1740128450000|2025-02-21 09:00:50|6119.2|6118.5|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|50
1740128460000|2025-02-21 09:01:00|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.2|6118.5|18
1740128470000|2025-02-21 09:01:10|||||||||10
1740128480000|2025-02-21 09:01:20|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|66
1740128490000|2025-02-21 09:01:30|6119.45|6118.75|6119.08|6118.38|6119.45|6118.75|6119.08|6118.38|49
1740128500000|2025-02-21 09:01:40|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|18
1740128510000|2025-02-21 09:01:50|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.2|6118.5|11
1740128520000|2025-02-21 09:02:00|6119.45|6118.75|6119.08|6118.38|6119.58|6118.88|6119.08|6118.38|35
1740128530000|2025-02-21 09:02:10|6119.33|6118.63|6119.2|6118.5|6119.33|6118.63|6119.2|6118.5|7
1740128540000|2025-02-21 09:02:20|6119.08|6118.38|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|26
1740128550000|2025-02-21 09:02:30|6119.2|6118.5|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|29
1740128560000|2025-02-21 09:02:40|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6
1740128570000|2025-02-21 09:02:50|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.45|6118.75|41
1740128580000|2025-02-21 09:03:00|6119.7|6119|6119.58|6118.88|6119.7|6119|6119.58|6118.88|5
1740128590000|2025-02-21 09:03:10|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|82
1740128600000|2025-02-21 09:03:20|6120.08|6119.38|6120.2|6119.5|6120.2|6119.5|6120.08|6119.38|28
1740128610000|2025-02-21 09:03:30|6120.08|6119.38|6120.33|6119.63|6120.33|6119.63|6120.08|6119.38|91
1740128620000|2025-02-21 09:03:40|6120.45|6119.75|6120.58|6119.88|6120.83|6120.13|6120.45|6119.75|74
1740128630000|2025-02-21 09:03:50|||||||||13
1740128640000|2025-02-21 09:04:00|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|42
1740128650000|2025-02-21 09:04:10|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|13
1740128660000|2025-02-21 09:04:20|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|7
1740128670000|2025-02-21 09:04:30|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|40
1740128680000|2025-02-21 09:04:40|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|159
1740128690000|2025-02-21 09:04:50|6119.33|6118.63|6119.2|6118.5|6119.33|6118.63|6119.2|6118.5|50
1740128700000|2025-02-21 09:05:00|6119.33|6118.63|6118.58|6117.88|6119.33|6118.63|6118.58|6117.88|56
1740128710000|2025-02-21 09:05:10|6118.45|6117.75|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|46
1740128720000|2025-02-21 09:05:20|6118.58|6117.88|6118.7|6118|6118.83|6118.13|6118.58|6117.88|27
1740128730000|2025-02-21 09:05:30|6118.58|6117.88|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|15
1740128740000|2025-02-21 09:05:40|6118.95|6118.25|6118.58|6117.88|6118.95|6118.25|6118.58|6117.88|12
1740128750000|2025-02-21 09:05:50|||||||||18
1740128760000|2025-02-21 09:06:00|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6117.83|6117.13|98
1740128770000|2025-02-21 09:06:10|6117.83|6117.13|6118.33|6117.63|6118.33|6117.63|6117.83|6117.13|51
1740128780000|2025-02-21 09:06:20|||||||||1
1740128790000|2025-02-21 09:06:30|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|6118.08|6117.38|9
1740128810000|2025-02-21 09:06:50|6117.95|6117.25|6118.08|6117.38|6118.08|6117.38|6117.58|6116.88|46
1740128820000|2025-02-21 09:07:00|6118.33|6117.63|6118.58|6117.88|6118.7|6118|6118.2|6117.5|26
1740128830000|2025-02-21 09:07:10|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|39
1740128840000|2025-02-21 09:07:20|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6118.33|6117.63|6
1740128850000|2025-02-21 09:07:30|6118.58|6117.88|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|27
1740128860000|2025-02-21 09:07:40|6118.08|6117.38|6117.58|6116.88|6118.08|6117.38|6117.58|6116.88|50
1740128870000|2025-02-21 09:07:50|6117.45|6116.75|6117.58|6116.88|6117.7|6117|6117.45|6116.75|38
1740128880000|2025-02-21 09:08:00|6117.33|6116.63|6117.58|6116.88|6117.58|6116.88|6117.33|6116.63|28
1740128890000|2025-02-21 09:08:10|6117.7|6117|6117.58|6116.88|6117.7|6117|6117.58|6116.88|17
1740128900000|2025-02-21 09:08:20|6117.7|6117|6117.83|6117.13|6117.83|6117.13|6117.7|6117|3
1740128910000|2025-02-21 09:08:30|6118.08|6117.38|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|4
1740128920000|2025-02-21 09:08:40|6118.2|6117.5|6118.08|6117.38|6118.2|6117.5|6118.08|6117.38|15
1740128930000|2025-02-21 09:08:50|6118.33|6117.63|6118.08|6117.38|6118.33|6117.63|6118.08|6117.38|19
1740128940000|2025-02-21 09:09:00|6117.95|6117.25|6117.95|6117.25|6117.95|6117.25|6117.83|6117.13|30
1740128950000|2025-02-21 09:09:10|6117.83|6117.13|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|9
1740128960000|2025-02-21 09:09:20|6118.08|6117.38|6117.45|6116.75|6118.08|6117.38|6117.33|6116.63|34
1740128970000|2025-02-21 09:09:30|6117.33|6116.63|6117.83|6117.13|6118.08|6117.38|6117.33|6116.63|24
1740128980000|2025-02-21 09:09:40|||||||||1
1740128990000|2025-02-21 09:09:50|6118.08|6117.38|6117.83|6117.13|6118.08|6117.38|6117.83|6117.13|14
1740129000000|2025-02-21 09:10:00|6118.08|6117.38|6118.58|6117.88|6118.58|6117.88|6118.08|6117.38|57
1740129010000|2025-02-21 09:10:10|6118.33|6117.63|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|12
1740129020000|2025-02-21 09:10:20|6118.45|6117.75|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|5
1740129030000|2025-02-21 09:10:30|||||||||1
1740129040000|2025-02-21 09:10:40|6118.45|6117.75|6118.45|6117.75|6118.58|6117.88|6118.45|6117.75|18
1740129050000|2025-02-21 09:10:50|6118.33|6117.63|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|5
1740129060000|2025-02-21 09:11:00|6118.95|6118.25|6119.33|6118.63|6119.33|6118.63|6118.83|6118.13|72
1740129070000|2025-02-21 09:11:10|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|14
1740129080000|2025-02-21 09:11:20|6119.45|6118.75|6119.33|6118.63|6119.45|6118.75|6119.33|6118.63|5
1740129090000|2025-02-21 09:11:30|||||||||9
1740129100000|2025-02-21 09:11:40|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|62
1740129110000|2025-02-21 09:11:50|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|17
1740129120000|2025-02-21 09:12:00|6118.83|6118.13|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|47
1740129130000|2025-02-21 09:12:10|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|19
1740129140000|2025-02-21 09:12:20|6118.83|6118.13|6118.95|6118.25|6118.95|6118.25|6118.83|6118.13|10
1740129150000|2025-02-21 09:12:30|6118.83|6118.13|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|62
1740129160000|2025-02-21 09:12:40|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.2|6117.5|122
1740129170000|2025-02-21 09:12:50|||||||||10
1740129180000|2025-02-21 09:13:00|6118.45|6117.75|6118.7|6118|6118.95|6118.25|6118.33|6117.63|16
1740129190000|2025-02-21 09:13:10|6118.58|6117.88|6118.7|6118|6118.7|6118|6118.58|6117.88|0
1740129200000|2025-02-21 09:13:20|6118.58|6117.88|6118.7|6118|6118.83|6118.13|6118.58|6117.88|0
1740129210000|2025-02-21 09:13:30|6118.83|6118.13|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|11
1740129220000|2025-02-21 09:13:40|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|9
1740129230000|2025-02-21 09:13:50|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|6
1740129240000|2025-02-21 09:14:00|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.95|6118.25|16
1740129260000|2025-02-21 09:14:20|6119.2|6118.5|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|5
1740129270000|2025-02-21 09:14:30|6119.08|6118.38|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|10
1740129290000|2025-02-21 09:14:50|6119.2|6118.5|6119.2|6118.5|6119.2|6118.5|6119.08|6118.38|14
1740129300000|2025-02-21 09:15:00|6119.33|6118.63|6118.83|6118.13|6119.33|6118.63|6118.83|6118.13|13
1740129310000|2025-02-21 09:15:10|6118.95|6118.25|6119.2|6118.5|6119.2|6118.5|6118.95|6118.25|17
1740129320000|2025-02-21 09:15:20|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|8
1740129330000|2025-02-21 09:15:30|6119.33|6118.63|6119.45|6118.75|6119.45|6118.75|6119.33|6118.63|51
1740129340000|2025-02-21 09:15:40|6119.33|6118.63|6118.83|6118.13|6119.33|6118.63|6118.83|6118.13|50
1740129350000|2025-02-21 09:15:50|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|7
1740129360000|2025-02-21 09:16:00|||||||||5
1740129370000|2025-02-21 09:16:10|6119.08|6118.38|6118.95|6118.25|6119.08|6118.38|6118.95|6118.25|11
1740129380000|2025-02-21 09:16:20|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.45|6117.75|13
1740129400000|2025-02-21 09:16:40|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|9
1740129410000|2025-02-21 09:16:50|6119.2|6118.5|6119.08|6118.38|6119.2|6118.5|6119.08|6118.38|0
1740129420000|2025-02-21 09:17:00|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|5
1740129430000|2025-02-21 09:17:10|||||||||3
1740129440000|2025-02-21 09:17:20|||||||||2
1740129480000|2025-02-21 09:18:00|6119.08|6118.38|6119.33|6118.63|6119.33|6118.63|6118.83|6118.13|44
1740129490000|2025-02-21 09:18:10|||||||||1
1740129500000|2025-02-21 09:18:20|6119.08|6118.38|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|27
1740129510000|2025-02-21 09:18:30|6119.33|6118.63|6119.83|6119.13|6119.83|6119.13|6119.08|6118.38|33
1740129520000|2025-02-21 09:18:40|6119.58|6118.88|6120.08|6119.38|6120.08|6119.38|6119.58|6118.88|50
1740129530000|2025-02-21 09:18:50|6119.95|6119.25|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|11
1740129540000|2025-02-21 09:19:00|||||||||24
1740129550000|2025-02-21 09:19:10|||||||||11
1740129560000|2025-02-21 09:19:20|6120.08|6119.38|6120.08|6119.38|6120.2|6119.5|6119.95|6119.25|28
1740129570000|2025-02-21 09:19:30|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.08|6119.38|36
1740129580000|2025-02-21 09:19:40|6120.45|6119.75|6120.33|6119.63|6120.45|6119.75|6120.33|6119.63|8
1740129590000|2025-02-21 09:19:50|6120.45|6119.75|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|51
1740129600000|2025-02-21 09:20:00|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|25
1740129610000|2025-02-21 09:20:10|||||||||38
1740129620000|2025-02-21 09:20:20|||||||||7
1740129630000|2025-02-21 09:20:30|6119.58|6118.88|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|45
1740129640000|2025-02-21 09:20:40|6120.08|6119.38|6120.33|6119.63|6120.33|6119.63|6120.08|6119.38|36
1740129650000|2025-02-21 09:20:50|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.2|6119.5|18
1740129660000|2025-02-21 09:21:00|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|4
1740129670000|2025-02-21 09:21:10|6119.95|6119.25|6119.95|6119.25|6120.08|6119.38|6119.95|6119.25|20
1740129680000|2025-02-21 09:21:20|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|1
1740129690000|2025-02-21 09:21:30|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|3
1740129700000|2025-02-21 09:21:40|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|4
1740129710000|2025-02-21 09:21:50|||||||||1
1740129720000|2025-02-21 09:22:00|6120.08|6119.38|6120.33|6119.63|6120.33|6119.63|6120.08|6119.38|22
1740129730000|2025-02-21 09:22:10|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|24
1740129740000|2025-02-21 09:22:20|6120.2|6119.5|6120.2|6119.5|6120.2|6119.5|6120.08|6119.38|6
1740129750000|2025-02-21 09:22:30|6120.08|6119.38|6120.08|6119.38|6120.2|6119.5|6120.08|6119.38|14
1740129760000|2025-02-21 09:22:40|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|10
1740129770000|2025-02-21 09:22:50|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|9
1740129780000|2025-02-21 09:23:00|||||||||1
1740129800000|2025-02-21 09:23:20|6120.2|6119.5|6120.2|6119.5|6120.2|6119.5|6120.2|6119.5|37
1740129810000|2025-02-21 09:23:30|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|0
1740129820000|2025-02-21 09:23:40|6120.45|6119.75|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|19
1740129830000|2025-02-21 09:23:50|6120.83|6120.13|6120.33|6119.63|6120.83|6120.13|6120.33|6119.63|43
1740129840000|2025-02-21 09:24:00|6120.2|6119.5|6120.58|6119.88|6120.58|6119.88|6120.2|6119.5|54
1740129850000|2025-02-21 09:24:10|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|15
1740129860000|2025-02-21 09:24:20|||||||||1
1740129870000|2025-02-21 09:24:30|||||||||11
1740129880000|2025-02-21 09:24:40|6120.2|6119.5|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|23
1740129890000|2025-02-21 09:24:50|||||||||18
1740129900000|2025-02-21 09:25:00|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|10
1740129920000|2025-02-21 09:25:20|6119.95|6119.25|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|13
1740129940000|2025-02-21 09:25:40|||||||||3
1740129950000|2025-02-21 09:25:50|||||||||19
1740129960000|2025-02-21 09:26:00|6120.33|6119.63|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|25
1740129970000|2025-02-21 09:26:10|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.2|6119.5|6
1740129980000|2025-02-21 09:26:20|6120.2|6119.5|6119.95|6119.25|6120.2|6119.5|6119.95|6119.25|5
1740129990000|2025-02-21 09:26:30|6119.83|6119.13|6119.95|6119.25|6119.95|6119.25|6119.83|6119.13|10
1740130000000|2025-02-21 09:26:40|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|4
1740130010000|2025-02-21 09:26:50|||||||||11
1740130020000|2025-02-21 09:27:00|6119.95|6119.25|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|8
1740130030000|2025-02-21 09:27:10|||||||||4
1740130040000|2025-02-21 09:27:20|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|51
1740130050000|2025-02-21 09:27:30|6119.95|6119.25|6119.58|6118.88|6120.08|6119.38|6119.58|6118.88|25
1740130060000|2025-02-21 09:27:40|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.45|6118.75|25
1740130070000|2025-02-21 09:27:50|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|9
1740130080000|2025-02-21 09:28:00|||||||||7
1740130100000|2025-02-21 09:28:20|6119.95|6119.25|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|9
1740130110000|2025-02-21 09:28:30|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|36
1740130120000|2025-02-21 09:28:40|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|21
1740130130000|2025-02-21 09:28:50|6119.45|6118.75|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|24
1740130140000|2025-02-21 09:29:00|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.45|6118.75|5
1740130150000|2025-02-21 09:29:10|||||||||1
1740130170000|2025-02-21 09:29:30|||||||||10
1740130200000|2025-02-21 09:30:00|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|34
1740130210000|2025-02-21 09:30:10|||||||||1
1740130220000|2025-02-21 09:30:20|||||||||1
1740130230000|2025-02-21 09:30:30|6119.2|6118.5|6120.08|6119.38|6120.08|6119.38|6119.2|6118.5|21
1740130240000|2025-02-21 09:30:40|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|22
1740130250000|2025-02-21 09:30:50|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.2|6119.5|16
1740130260000|2025-02-21 09:31:00|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.08|6119.38|20
1740130270000|2025-02-21 09:31:10|6120.2|6119.5|6120.08|6119.38|6120.2|6119.5|6120.08|6119.38|4
1740130280000|2025-02-21 09:31:20|||||||||3
1740130290000|2025-02-21 09:31:30|6120.2|6119.5|6120.08|6119.38|6120.2|6119.5|6120.08|6119.38|1
1740130300000|2025-02-21 09:31:40|6120.2|6119.5|6120.08|6119.38|6120.2|6119.5|6120.08|6119.38|0
1740130310000|2025-02-21 09:31:50|||||||||3
1740130320000|2025-02-21 09:32:00|6120.33|6119.63|6119.83|6119.13|6120.33|6119.63|6119.83|6119.13|17
1740130330000|2025-02-21 09:32:10|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.7|6119|3
1740130340000|2025-02-21 09:32:20|6119.95|6119.25|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|4
1740130350000|2025-02-21 09:32:30|6119.95|6119.25|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|30
1740130360000|2025-02-21 09:32:40|6119.95|6119.25|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|20
1740130370000|2025-02-21 09:32:50|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|5
1740130380000|2025-02-21 09:33:00|6120.33|6119.63|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|31
1740130410000|2025-02-21 09:33:30|||||||||23
1740130420000|2025-02-21 09:33:40|6120.83|6120.13|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|89
1740130430000|2025-02-21 09:33:50|6121.33|6120.63|6121.08|6120.38|6121.33|6120.63|6121.08|6120.38|40
1740130440000|2025-02-21 09:34:00|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.45|6119.75|66
1740130450000|2025-02-21 09:34:10|6120.45|6119.75|6120.58|6119.88|6120.58|6119.88|6120.45|6119.75|10
1740130460000|2025-02-21 09:34:20|||||||||5
1740130470000|2025-02-21 09:34:30|||||||||7
1740130480000|2025-02-21 09:34:40|6120.45|6119.75|6120.33|6119.63|6120.45|6119.75|6120.33|6119.63|5
1740130490000|2025-02-21 09:34:50|||||||||6
1740130500000|2025-02-21 09:35:00|6120.08|6119.38|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|66
1740130510000|2025-02-21 09:35:10|6120.2|6119.5|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|12
1740130520000|2025-02-21 09:35:20|||||||||1
1740130530000|2025-02-21 09:35:30|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6
1740130540000|2025-02-21 09:35:40|6120.45|6119.75|6120.45|6119.75|6120.58|6119.88|6120.45|6119.75|13
1740130550000|2025-02-21 09:35:50|6120.58|6119.88|6120.7|6120|6120.83|6120.13|6120.58|6119.88|10
1740130560000|2025-02-21 09:36:00|6120.83|6120.13|6120.7|6120|6120.83|6120.13|6120.7|6120|19
1740130570000|2025-02-21 09:36:10|6120.83|6120.13|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|34
1740130580000|2025-02-21 09:36:20|||||||||27
1740130590000|2025-02-21 09:36:30|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.58|6119.88|23
1740130600000|2025-02-21 09:36:40|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|47
1740130610000|2025-02-21 09:36:50|||||||||3
1740130620000|2025-02-21 09:37:00|||||||||2
1740130630000|2025-02-21 09:37:10|||||||||14
1740130640000|2025-02-21 09:37:20|6120.95|6120.25|6120.58|6119.88|6120.95|6120.25|6120.58|6119.88|28
1740130650000|2025-02-21 09:37:30|6120.7|6120|6120.7|6120|6120.7|6120|6120.58|6119.88|14
1740130660000|2025-02-21 09:37:40|6120.58|6119.88|6120.83|6120.13|6120.83|6120.13|6120.58|6119.88|7
1740130670000|2025-02-21 09:37:50|||||||||4
1740130680000|2025-02-21 09:38:00|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|3
1740130690000|2025-02-21 09:38:10|6120.95|6120.25|6121.08|6120.38|6121.08|6120.38|6120.95|6120.25|1
1740130700000|2025-02-21 09:38:20|6120.95|6120.25|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|10
1740130710000|2025-02-21 09:38:30|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|15
1740130720000|2025-02-21 09:38:40|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|10
1740130730000|2025-02-21 09:38:50|6121.08|6120.38|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|22
1740130740000|2025-02-21 09:39:00|||||||||18
1740130750000|2025-02-21 09:39:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|10
1740130760000|2025-02-21 09:39:20|6121.08|6120.38|6121.2|6120.5|6121.33|6120.63|6121.08|6120.38|15
1740130770000|2025-02-21 09:39:30|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|0
1740130780000|2025-02-21 09:39:40|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|16
1740130790000|2025-02-21 09:39:50|6120.95|6120.25|6121.08|6120.38|6121.08|6120.38|6120.95|6120.25|10
1740130800000|2025-02-21 09:40:00|6121.33|6120.63|6121.2|6120.5|6121.33|6120.63|6121.2|6120.5|39
1740130810000|2025-02-21 09:40:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|0
1740130820000|2025-02-21 09:40:20|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|19
1740130830000|2025-02-21 09:40:30|||||||||8
1740130840000|2025-02-21 09:40:40|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|36
1740130850000|2025-02-21 09:40:50|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|24
1740130860000|2025-02-21 09:41:00|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|5
1740130880000|2025-02-21 09:41:20|6120.83|6120.13|6120.83|6120.13|6121.08|6120.38|6120.83|6120.13|23
1740130900000|2025-02-21 09:41:40|6121.08|6120.38|6121.2|6120.5|6121.2|6120.5|6121.08|6120.38|23
1740130910000|2025-02-21 09:41:50|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|0
1740130950000|2025-02-21 09:42:30|6120.95|6120.25|6120.95|6120.25|6120.95|6120.25|6120.95|6120.25|24
1740130960000|2025-02-21 09:42:40|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|0
1740130970000|2025-02-21 09:42:50|||||||||9
1740130980000|2025-02-21 09:43:00|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|10
1740130990000|2025-02-21 09:43:10|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|31
1740131000000|2025-02-21 09:43:20|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|10
1740131020000|2025-02-21 09:43:40|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|18
1740131040000|2025-02-21 09:44:00|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|23
1740131050000|2025-02-21 09:44:10|||||||||1
1740131060000|2025-02-21 09:44:20|6121.33|6120.63|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|144
1740131080000|2025-02-21 09:44:40|||||||||110
1740131090000|2025-02-21 09:44:50|||||||||6
1740131100000|2025-02-21 09:45:00|6121.08|6120.38|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|31
1740131120000|2025-02-21 09:45:20|||||||||5
1740131130000|2025-02-21 09:45:30|||||||||5
1740131140000|2025-02-21 09:45:40|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|53
1740131150000|2025-02-21 09:45:50|6121.33|6120.63|6121.08|6120.38|6121.33|6120.63|6121.08|6120.38|26
1740131160000|2025-02-21 09:46:00|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|39
1740131170000|2025-02-21 09:46:10|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|67
1740131180000|2025-02-21 09:46:20|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|10
1740131190000|2025-02-21 09:46:30|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|10
1740131220000|2025-02-21 09:47:00|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|6121.08|6120.38|15
1740131230000|2025-02-21 09:47:10|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|14
1740131240000|2025-02-21 09:47:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|7
1740131250000|2025-02-21 09:47:30|6120.95|6120.25|6121.08|6120.38|6121.08|6120.38|6120.95|6120.25|20
1740131270000|2025-02-21 09:47:50|6120.95|6120.25|6120.83|6120.13|6120.95|6120.25|6120.83|6120.13|35
1740131280000|2025-02-21 09:48:00|6121.08|6120.38|6120.95|6120.25|6121.08|6120.38|6120.95|6120.25|9
1740131290000|2025-02-21 09:48:10|6120.83|6120.13|6120.83|6120.13|6120.95|6120.25|6120.83|6120.13|0
1740131300000|2025-02-21 09:48:20|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6120.95|6120.25|11
1740131310000|2025-02-21 09:48:30|6120.95|6120.25|6120.95|6120.25|6121.08|6120.38|6120.95|6120.25|19
1740131320000|2025-02-21 09:48:40|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|13
1740131330000|2025-02-21 09:48:50|6120.83|6120.13|6120.95|6120.25|6121.08|6120.38|6120.83|6120.13|19
1740131340000|2025-02-21 09:49:00|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|8
1740131350000|2025-02-21 09:49:10|6120.83|6120.13|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|6
1740131360000|2025-02-21 09:49:20|||||||||12
1740131400000|2025-02-21 09:50:00|||||||||18
1740131410000|2025-02-21 09:50:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|16
1740131420000|2025-02-21 09:50:20|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|14
1740131440000|2025-02-21 09:50:40|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|9
1740131450000|2025-02-21 09:50:50|6121.2|6120.5|6121.2|6120.5|6121.33|6120.63|6121.2|6120.5|11
1740131460000|2025-02-21 09:51:00|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|9
1740131470000|2025-02-21 09:51:10|6121.45|6120.75|6121.45|6120.75|6121.45|6120.75|6121.45|6120.75|30
1740131480000|2025-02-21 09:51:20|6121.33|6120.63|6121.45|6120.75|6121.45|6120.75|6121.33|6120.63|9
1740131490000|2025-02-21 09:51:30|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|3
1740131510000|2025-02-21 09:51:50|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|20
1740131520000|2025-02-21 09:52:00|||||||||14
1740131530000|2025-02-21 09:52:10|||||||||3
1740131540000|2025-02-21 09:52:20|6121.33|6120.63|6121.08|6120.38|6121.33|6120.63|6121.08|6120.38|34
1740131550000|2025-02-21 09:52:30|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|30
1740131560000|2025-02-21 09:52:40|6121.08|6120.38|6121.2|6120.5|6121.33|6120.63|6121.08|6120.38|9
1740131570000|2025-02-21 09:52:50|6121.08|6120.38|6121.2|6120.5|6121.2|6120.5|6121.08|6120.38|2
1740131580000|2025-02-21 09:53:00|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.2|6120.5|10
1740131590000|2025-02-21 09:53:10|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.2|6120.5|8
1740131600000|2025-02-21 09:53:20|6121.08|6120.38|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|33
1740131640000|2025-02-21 09:54:00|||||||||10
1740131670000|2025-02-21 09:54:30|||||||||4
1740131680000|2025-02-21 09:54:40|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|20
1740131690000|2025-02-21 09:54:50|6121.45|6120.75|6121.45|6120.75|6121.45|6120.75|6121.45|6120.75|25
1740131700000|2025-02-21 09:55:00|6121.58|6120.88|6121.45|6120.75|6121.58|6120.88|6121.33|6120.63|9
1740131710000|2025-02-21 09:55:10|6121.58|6120.88|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|18
1740131720000|2025-02-21 09:55:20|||||||||9
1740131730000|2025-02-21 09:55:30|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.2|6120.5|25
1740131740000|2025-02-21 09:55:40|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|18
1740131750000|2025-02-21 09:55:50|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|76
1740131760000|2025-02-21 09:56:00|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|2
1740131770000|2025-02-21 09:56:10|6121.45|6120.75|6121.08|6120.38|6121.45|6120.75|6121.08|6120.38|40
1740131780000|2025-02-21 09:56:20|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|21
1740131790000|2025-02-21 09:56:30|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|28
1740131800000|2025-02-21 09:56:40|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|50
1740131820000|2025-02-21 09:57:00|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|25
1740131830000|2025-02-21 09:57:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|0
1740131840000|2025-02-21 09:57:20|||||||||14
1740131850000|2025-02-21 09:57:30|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|14
1740131870000|2025-02-21 09:57:50|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|19
1740131910000|2025-02-21 09:58:30|||||||||9
1740131920000|2025-02-21 09:58:40|||||||||43
1740131930000|2025-02-21 09:58:50|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|57
1740131940000|2025-02-21 09:59:00|||||||||1
1740131960000|2025-02-21 09:59:20|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|51
1740131980000|2025-02-21 09:59:40|||||||||46
1740131990000|2025-02-21 09:59:50|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|16
1740132010000|2025-02-21 10:00:10|6121.83|6121.13|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|219
1740132020000|2025-02-21 10:00:20|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|36
1740132030000|2025-02-21 10:00:30|6121.58|6120.88|6121.45|6120.75|6121.58|6120.88|6121.45|6120.75|37
1740132040000|2025-02-21 10:00:40|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|0
1740132060000|2025-02-21 10:01:00|||||||||2
1740132090000|2025-02-21 10:01:30|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|29
1740132100000|2025-02-21 10:01:40|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|14
1740132110000|2025-02-21 10:01:50|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|23
1740132120000|2025-02-21 10:02:00|6120.58|6119.88|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|69
1740132130000|2025-02-21 10:02:10|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|13
1740132140000|2025-02-21 10:02:20|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6120.2|6119.5|79
1740132150000|2025-02-21 10:02:30|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|22
1740132160000|2025-02-21 10:02:40|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|11
1740132170000|2025-02-21 10:02:50|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|9
1740132180000|2025-02-21 10:03:00|||||||||6
1740132190000|2025-02-21 10:03:10|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|50
1740132200000|2025-02-21 10:03:20|||||||||2
1740132230000|2025-02-21 10:03:50|||||||||15
1740132260000|2025-02-21 10:04:20|6120.58|6119.88|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|57
1740132270000|2025-02-21 10:04:30|||||||||1
1740132290000|2025-02-21 10:04:50|||||||||1
1740132300000|2025-02-21 10:05:00|||||||||1
1740132310000|2025-02-21 10:05:10|||||||||2
1740132320000|2025-02-21 10:05:20|6120.58|6119.88|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|47
1740132330000|2025-02-21 10:05:30|6120.45|6119.75|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|5
1740132340000|2025-02-21 10:05:40|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6
1740132350000|2025-02-21 10:05:50|||||||||2
1740132370000|2025-02-21 10:06:10|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|9
1740132380000|2025-02-21 10:06:20|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.45|6119.75|13
1740132390000|2025-02-21 10:06:30|6120.7|6120|6120.58|6119.88|6120.7|6120|6120.58|6119.88|7
1740132400000|2025-02-21 10:06:40|6120.45|6119.75|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|13
1740132410000|2025-02-21 10:06:50|6120.58|6119.88|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|5
1740132420000|2025-02-21 10:07:00|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|7
1740132430000|2025-02-21 10:07:10|||||||||5
1740132440000|2025-02-21 10:07:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|11
1740132450000|2025-02-21 10:07:30|6120.95|6120.25|6120.83|6120.13|6120.95|6120.25|6120.58|6119.88|76
1740132460000|2025-02-21 10:07:40|||||||||1
1740132470000|2025-02-21 10:07:50|6120.58|6119.88|6120.83|6120.13|6120.83|6120.13|6120.58|6119.88|27
1740132480000|2025-02-21 10:08:00|6120.58|6119.88|6120.58|6119.88|6120.7|6120|6120.58|6119.88|19
1740132490000|2025-02-21 10:08:10|||||||||1
1740132500000|2025-02-21 10:08:20|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|36
1740132510000|2025-02-21 10:08:30|||||||||28
1740132520000|2025-02-21 10:08:40|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|11
1740132540000|2025-02-21 10:09:00|6120.33|6119.63|6120.33|6119.63|6120.45|6119.75|6120.33|6119.63|9
1740132550000|2025-02-21 10:09:10|6120.58|6119.88|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|14
1740132560000|2025-02-21 10:09:20|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6
1740132570000|2025-02-21 10:09:30|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|69
1740132580000|2025-02-21 10:09:40|6119.95|6119.25|6120.08|6119.38|6120.08|6119.38|6119.95|6119.25|13
1740132590000|2025-02-21 10:09:50|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|31
1740132600000|2025-02-21 10:10:00|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|9
1740132610000|2025-02-21 10:10:10|6120.7|6120|6120.7|6120|6120.7|6120|6120.7|6120|13
1740132620000|2025-02-21 10:10:20|6120.58|6119.88|6120.83|6120.13|6120.83|6120.13|6120.58|6119.88|5
1740132630000|2025-02-21 10:10:30|6120.95|6120.25|6120.95|6120.25|6120.95|6120.25|6120.95|6120.25|8
1740132640000|2025-02-21 10:10:40|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|0
1740132650000|2025-02-21 10:10:50|6120.95|6120.25|6120.95|6120.25|6120.95|6120.25|6120.83|6120.13|2
1740132660000|2025-02-21 10:11:00|6120.83|6120.13|6120.83|6120.13|6120.95|6120.25|6120.83|6120.13|16
1740132670000|2025-02-21 10:11:10|||||||||1
1740132680000|2025-02-21 10:11:20|||||||||13
1740132690000|2025-02-21 10:11:30|||||||||1
1740132700000|2025-02-21 10:11:40|||||||||2
1740132740000|2025-02-21 10:12:20|||||||||1
1740132750000|2025-02-21 10:12:30|||||||||2
1740132760000|2025-02-21 10:12:40|6120.95|6120.25|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|67
1740132770000|2025-02-21 10:12:50|6120.95|6120.25|6121.08|6120.38|6121.08|6120.38|6120.95|6120.25|15
1740132780000|2025-02-21 10:13:00|6121.2|6120.5|6121.08|6120.38|6121.33|6120.63|6121.08|6120.38|8
1740132790000|2025-02-21 10:13:10|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|5
1740132800000|2025-02-21 10:13:20|||||||||6
1740132810000|2025-02-21 10:13:30|||||||||4
1740132820000|2025-02-21 10:13:40|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|24
1740132830000|2025-02-21 10:13:50|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|5
1740132840000|2025-02-21 10:14:00|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|6121.08|6120.38|6
1740132850000|2025-02-21 10:14:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|1
1740132860000|2025-02-21 10:14:20|||||||||3
1740132900000|2025-02-21 10:15:00|6121.45|6120.75|6121.45|6120.75|6121.58|6120.88|6121.33|6120.63|26
1740132910000|2025-02-21 10:15:10|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|3
1740132920000|2025-02-21 10:15:20|6121.7|6121|6121.58|6120.88|6121.7|6121|6121.58|6120.88|22
1740132930000|2025-02-21 10:15:30|6121.7|6121|6121.83|6121.13|6121.83|6121.13|6121.58|6120.88|32
1740132950000|2025-02-21 10:15:50|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|22
1740132980000|2025-02-21 10:16:20|6121.83|6121.13|6122.33|6121.63|6122.33|6121.63|6121.83|6121.13|412
1740132990000|2025-02-21 10:16:30|6122.08|6121.38|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|15
1740133000000|2025-02-21 10:16:40|6122.2|6121.5|6122.58|6121.88|6122.58|6121.88|6122.08|6121.38|62
1740133010000|2025-02-21 10:16:50|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|30
1740133020000|2025-02-21 10:17:00|6122.45|6121.75|6122.33|6121.63|6122.45|6121.75|6122.33|6121.63|11
1740133030000|2025-02-21 10:17:10|||||||||1
1740133040000|2025-02-21 10:17:20|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|58
1740133050000|2025-02-21 10:17:30|||||||||11
1740133060000|2025-02-21 10:17:40|||||||||15
1740133070000|2025-02-21 10:17:50|6122.2|6121.5|6122.08|6121.38|6122.2|6121.5|6122.08|6121.38|18
1740133080000|2025-02-21 10:18:00|6122.2|6121.5|6122.08|6121.38|6122.2|6121.5|6122.08|6121.38|3
1740133090000|2025-02-21 10:18:10|||||||||1
1740133100000|2025-02-21 10:18:20|6121.95|6121.25|6121.95|6121.25|6121.95|6121.25|6121.95|6121.25|26
1740133110000|2025-02-21 10:18:30|6121.83|6121.13|6121.83|6121.13|6122.08|6121.38|6121.83|6121.13|14
1740133120000|2025-02-21 10:18:40|||||||||12
1740133140000|2025-02-21 10:19:00|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|23
1740133170000|2025-02-21 10:19:30|||||||||1
1740133180000|2025-02-21 10:19:40|||||||||6
1740133190000|2025-02-21 10:19:50|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|11
1740133200000|2025-02-21 10:20:00|||||||||26
1740133210000|2025-02-21 10:20:10|||||||||1
1740133220000|2025-02-21 10:20:20|||||||||1
1740133230000|2025-02-21 10:20:30|||||||||36
1740133240000|2025-02-21 10:20:40|||||||||1
1740133250000|2025-02-21 10:20:50|6122.45|6121.75|6122.45|6121.75|6122.45|6121.75|6122.45|6121.75|17
1740133260000|2025-02-21 10:21:00|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.08|6121.38|29
1740133270000|2025-02-21 10:21:10|6122.2|6121.5|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|6
1740133280000|2025-02-21 10:21:20|6122.2|6121.5|6122.2|6121.5|6122.2|6121.5|6122.08|6121.38|14
1740133290000|2025-02-21 10:21:30|6122.33|6121.63|6122.58|6121.88|6122.58|6121.88|6122.2|6121.5|5
1740133300000|2025-02-21 10:21:40|||||||||10
1740133310000|2025-02-21 10:21:50|6122.33|6121.63|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|24
1740133320000|2025-02-21 10:22:00|6122.45|6121.75|6122.33|6121.63|6122.45|6121.75|6122.33|6121.63|11
1740133330000|2025-02-21 10:22:10|||||||||1
1740133340000|2025-02-21 10:22:20|||||||||5
1740133350000|2025-02-21 10:22:30|||||||||35
1740133360000|2025-02-21 10:22:40|6122.08|6121.38|6122.33|6121.63|6122.33|6121.63|6122.08|6121.38|104
1740133370000|2025-02-21 10:22:50|6122.2|6121.5|6122.08|6121.38|6122.2|6121.5|6122.08|6121.38|5
1740133380000|2025-02-21 10:23:00|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|11
1740133390000|2025-02-21 10:23:10|6122.58|6121.88|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|23
1740133400000|2025-02-21 10:23:20|6122.45|6121.75|6122.45|6121.75|6122.45|6121.75|6122.45|6121.75|23
1740133410000|2025-02-21 10:23:30|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|4
1740133420000|2025-02-21 10:23:40|6122.2|6121.5|6122.33|6121.63|6122.33|6121.63|6122.2|6121.5|20
1740133430000|2025-02-21 10:23:50|||||||||2
1740133440000|2025-02-21 10:24:00|6122.45|6121.75|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|20
1740133450000|2025-02-21 10:24:10|6122.45|6121.75|6122.58|6121.88|6122.58|6121.88|6122.45|6121.75|5
1740133460000|2025-02-21 10:24:20|||||||||40
1740133470000|2025-02-21 10:24:30|6122.45|6121.75|6122.45|6121.75|6122.58|6121.88|6122.33|6121.63|28
1740133480000|2025-02-21 10:24:40|6122.33|6121.63|6122.2|6121.5|6122.33|6121.63|6122.2|6121.5|12
1740133490000|2025-02-21 10:24:50|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.2|6121.5|7
1740133500000|2025-02-21 10:25:00|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|10
1740133510000|2025-02-21 10:25:10|||||||||43
1740133520000|2025-02-21 10:25:20|||||||||13
1740133530000|2025-02-21 10:25:30|||||||||11
1740133550000|2025-02-21 10:25:50|||||||||1
1740133560000|2025-02-21 10:26:00|||||||||3
1740133570000|2025-02-21 10:26:10|||||||||24
1740133580000|2025-02-21 10:26:20|||||||||3
1740133600000|2025-02-21 10:26:40|6122.33|6121.63|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|71
1740133620000|2025-02-21 10:27:00|6121.95|6121.25|6121.95|6121.25|6121.95|6121.25|6121.83|6121.13|20
1740133630000|2025-02-21 10:27:10|6121.83|6121.13|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|1
1740133640000|2025-02-21 10:27:20|||||||||3
1740133650000|2025-02-21 10:27:30|6121.95|6121.25|6122.08|6121.38|6122.08|6121.38|6121.95|6121.25|16
1740133660000|2025-02-21 10:27:40|6122.33|6121.63|6122.2|6121.5|6122.33|6121.63|6122.2|6121.5|12
1740133670000|2025-02-21 10:27:50|6122.08|6121.38|6122.2|6121.5|6122.2|6121.5|6122.08|6121.38|0
1740133680000|2025-02-21 10:28:00|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.2|6121.5|9
1740133690000|2025-02-21 10:28:10|||||||||21
1740133700000|2025-02-21 10:28:20|||||||||1
1740133710000|2025-02-21 10:28:30|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|22
1740133720000|2025-02-21 10:28:40|||||||||2
1740133730000|2025-02-21 10:28:50|||||||||3
1740133740000|2025-02-21 10:29:00|6122.2|6121.5|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|4
1740133750000|2025-02-21 10:29:10|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|19
1740133760000|2025-02-21 10:29:20|||||||||2
1740133770000|2025-02-21 10:29:30|||||||||2
1740133780000|2025-02-21 10:29:40|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|42
1740133790000|2025-02-21 10:29:50|||||||||15
1740133800000|2025-02-21 10:30:00|6121.83|6121.13|6121.83|6121.13|6121.95|6121.25|6121.83|6121.13|29
1740133810000|2025-02-21 10:30:10|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|12
1740133820000|2025-02-21 10:30:20|6121.95|6121.25|6121.83|6121.13|6121.95|6121.25|6121.83|6121.13|9
1740133830000|2025-02-21 10:30:30|||||||||2
1740133840000|2025-02-21 10:30:40|||||||||20
1740133860000|2025-02-21 10:31:00|6121.7|6121|6121.83|6121.13|6121.83|6121.13|6121.7|6121|13
1740133870000|2025-02-21 10:31:10|||||||||11
1740133880000|2025-02-21 10:31:20|6121.7|6121|6121.7|6121|6121.83|6121.13|6121.58|6120.88|27
1740133890000|2025-02-21 10:31:30|6121.83|6121.13|6121.7|6121|6121.83|6121.13|6121.58|6120.88|3
1740133900000|2025-02-21 10:31:40|6121.58|6120.88|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|22
1740133910000|2025-02-21 10:31:50|||||||||4
1740133920000|2025-02-21 10:32:00|||||||||7
1740133930000|2025-02-21 10:32:10|||||||||7
1740133950000|2025-02-21 10:32:30|||||||||2
1740133960000|2025-02-21 10:32:40|||||||||28
1740133970000|2025-02-21 10:32:50|6121.58|6120.88|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|29
1740133980000|2025-02-21 10:33:00|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|5
1740133990000|2025-02-21 10:33:10|6121.83|6121.13|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|16
1740134000000|2025-02-21 10:33:20|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|18
1740134010000|2025-02-21 10:33:30|6121.58|6120.88|6121.45|6120.75|6121.58|6120.88|6121.33|6120.63|13
1740134020000|2025-02-21 10:33:40|6121.33|6120.63|6121.58|6120.88|6121.58|6120.88|6121.33|6120.63|5
1740134030000|2025-02-21 10:33:50|6121.33|6120.63|6121.08|6120.38|6121.33|6120.63|6121.08|6120.38|32
1740134040000|2025-02-21 10:34:00|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|6121.08|6120.38|49
1740134050000|2025-02-21 10:34:10|6121.08|6120.38|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|27
1740134060000|2025-02-21 10:34:20|||||||||9
1740134070000|2025-02-21 10:34:30|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|39
1740134080000|2025-02-21 10:34:40|||||||||1
1740134090000|2025-02-21 10:34:50|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|10
1740134100000|2025-02-21 10:35:00|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.45|6120.75|20
1740134110000|2025-02-21 10:35:10|||||||||12
1740134120000|2025-02-21 10:35:20|6121.45|6120.75|6121.58|6120.88|6121.58|6120.88|6121.45|6120.75|21
1740134130000|2025-02-21 10:35:30|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|9
1740134140000|2025-02-21 10:35:40|6121.58|6120.88|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|20
1740134150000|2025-02-21 10:35:50|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|23
1740134160000|2025-02-21 10:36:00|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|17
1740134170000|2025-02-21 10:36:10|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|54
1740134200000|2025-02-21 10:36:40|||||||||11
1740134220000|2025-02-21 10:37:00|||||||||94
1740134230000|2025-02-21 10:37:10|||||||||9
1740134240000|2025-02-21 10:37:20|6120.95|6120.25|6120.83|6120.13|6120.95|6120.25|6120.83|6120.13|31
1740134250000|2025-02-21 10:37:30|||||||||8
1740134260000|2025-02-21 10:37:40|6120.33|6119.63|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|48
1740134270000|2025-02-21 10:37:50|6120.33|6119.63|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|92
1740134280000|2025-02-21 10:38:00|6120.83|6120.13|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|27
1740134290000|2025-02-21 10:38:10|6120.33|6119.63|6120.33|6119.63|6120.45|6119.75|6120.33|6119.63|53
1740134300000|2025-02-21 10:38:20|||||||||4
1740134310000|2025-02-21 10:38:30|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|45
1740134320000|2025-02-21 10:38:40|||||||||5
1740134330000|2025-02-21 10:38:50|||||||||1
1740134350000|2025-02-21 10:39:10|||||||||3
1740134370000|2025-02-21 10:39:30|||||||||20
1740134390000|2025-02-21 10:39:50|6120.7|6120|6120.58|6119.88|6120.7|6120|6120.58|6119.88|25
1740134400000|2025-02-21 10:40:00|||||||||3
1740134410000|2025-02-21 10:40:10|||||||||1
1740134420000|2025-02-21 10:40:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|5
1740134430000|2025-02-21 10:40:30|||||||||2
1740134440000|2025-02-21 10:40:40|6120.58|6119.88|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|39
1740134450000|2025-02-21 10:40:50|6120.7|6120|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|36
1740134460000|2025-02-21 10:41:00|6120.45|6119.75|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|13
1740134470000|2025-02-21 10:41:10|6120.45|6119.75|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|21
1740134480000|2025-02-21 10:41:20|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|9
1740134490000|2025-02-21 10:41:30|||||||||3
1740134500000|2025-02-21 10:41:40|6120.45|6119.75|6120.45|6119.75|6120.58|6119.88|6120.45|6119.75|53
1740134510000|2025-02-21 10:41:50|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|0
1740134520000|2025-02-21 10:42:00|||||||||15
1740134530000|2025-02-21 10:42:10|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|28
1740134540000|2025-02-21 10:42:20|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|14
1740134550000|2025-02-21 10:42:30|||||||||2
1740134560000|2025-02-21 10:42:40|||||||||13
1740134570000|2025-02-21 10:42:50|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|2
1740134600000|2025-02-21 10:43:20|6120.7|6120|6120.83|6120.13|6120.83|6120.13|6120.7|6120|78
1740134610000|2025-02-21 10:43:30|||||||||14
1740134620000|2025-02-21 10:43:40|||||||||2
1740134630000|2025-02-21 10:43:50|||||||||1
1740134650000|2025-02-21 10:44:10|||||||||10
1740134680000|2025-02-21 10:44:40|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|50
1740134690000|2025-02-21 10:44:50|||||||||40
1740134700000|2025-02-21 10:45:00|||||||||11
1740134710000|2025-02-21 10:45:10|6120.83|6120.13|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|22
1740134720000|2025-02-21 10:45:20|6120.7|6120|6120.58|6119.88|6120.7|6120|6120.58|6119.88|5
1740134740000|2025-02-21 10:45:40|||||||||7
1740134750000|2025-02-21 10:45:50|6120.45|6119.75|6120.58|6119.88|6120.58|6119.88|6120.45|6119.75|1
1740134760000|2025-02-21 10:46:00|||||||||20
1740134770000|2025-02-21 10:46:10|||||||||17
1740134790000|2025-02-21 10:46:30|||||||||3
1740134800000|2025-02-21 10:46:40|||||||||10
1740134820000|2025-02-21 10:47:00|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|17
1740134830000|2025-02-21 10:47:10|6120.2|6119.5|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|96
1740134840000|2025-02-21 10:47:20|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.7|6119|121
1740134850000|2025-02-21 10:47:30|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|65
1740134860000|2025-02-21 10:47:40|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|26
1740134870000|2025-02-21 10:47:50|||||||||5
1740134880000|2025-02-21 10:48:00|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|26
1740134890000|2025-02-21 10:48:10|||||||||18
1740134900000|2025-02-21 10:48:20|||||||||1
1740134910000|2025-02-21 10:48:30|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|27
1740134920000|2025-02-21 10:48:40|6119.7|6119|6119.58|6118.88|6119.7|6119|6119.58|6118.88|51
1740134930000|2025-02-21 10:48:50|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|33
1740134940000|2025-02-21 10:49:00|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.7|6119|36
1740134950000|2025-02-21 10:49:10|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|9
1740134960000|2025-02-21 10:49:20|6120.08|6119.38|6119.7|6119|6120.08|6119.38|6119.7|6119|34
1740134970000|2025-02-21 10:49:30|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|3
1740134980000|2025-02-21 10:49:40|||||||||2
1740134990000|2025-02-21 10:49:50|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|17
1740135000000|2025-02-21 10:50:00|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|34
1740135010000|2025-02-21 10:50:10|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|62
1740135020000|2025-02-21 10:50:20|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|18
1740135030000|2025-02-21 10:50:30|6119.95|6119.25|6119.83|6119.13|6119.95|6119.25|6119.83|6119.13|17
1740135040000|2025-02-21 10:50:40|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|11
1740135050000|2025-02-21 10:50:50|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|39
1740135060000|2025-02-21 10:51:00|6120.08|6119.38|6120.08|6119.38|6120.2|6119.5|6120.08|6119.38|14
1740135070000|2025-02-21 10:51:10|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|27
1740135080000|2025-02-21 10:51:20|6120.45|6119.75|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|50
1740135100000|2025-02-21 10:51:40|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|61
1740135110000|2025-02-21 10:51:50|||||||||3
1740135120000|2025-02-21 10:52:00|||||||||16
1740135130000|2025-02-21 10:52:10|6120.95|6120.25|6120.83|6120.13|6121.08|6120.38|6120.83|6120.13|62
1740135140000|2025-02-21 10:52:20|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|32
1740135150000|2025-02-21 10:52:30|||||||||16
1740135160000|2025-02-21 10:52:40|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|16
1740135170000|2025-02-21 10:52:50|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|80
1740135180000|2025-02-21 10:53:00|6121.33|6120.63|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|11
1740135190000|2025-02-21 10:53:10|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.2|6120.5|49
1740135200000|2025-02-21 10:53:20|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|14
1740135210000|2025-02-21 10:53:30|||||||||14
1740135220000|2025-02-21 10:53:40|||||||||22
1740135230000|2025-02-21 10:53:50|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|24
1740135240000|2025-02-21 10:54:00|6121.83|6121.13|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|19
1740135260000|2025-02-21 10:54:20|6121.33|6120.63|6121.45|6120.75|6121.58|6120.88|6121.33|6120.63|20
1740135270000|2025-02-21 10:54:30|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.33|6120.63|32
1740135300000|2025-02-21 10:55:00|6121.33|6120.63|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|80
1740135310000|2025-02-21 10:55:10|6121.45|6120.75|6121.58|6120.88|6121.58|6120.88|6121.45|6120.75|6
1740135320000|2025-02-21 10:55:20|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|13
1740135330000|2025-02-21 10:55:30|||||||||3
1740135340000|2025-02-21 10:55:40|6121.58|6120.88|6121.45|6120.75|6121.58|6120.88|6121.33|6120.63|34
1740135350000|2025-02-21 10:55:50|6121.33|6120.63|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|8
1740135360000|2025-02-21 10:56:00|6121.08|6120.38|6120.83|6120.13|6121.08|6120.38|6120.58|6119.88|63
1740135370000|2025-02-21 10:56:10|6121.08|6120.38|6120.95|6120.25|6121.33|6120.63|6120.83|6120.13|58
1740135380000|2025-02-21 10:56:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|10
1740135390000|2025-02-21 10:56:30|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|5
1740135400000|2025-02-21 10:56:40|||||||||8
1740135410000|2025-02-21 10:56:50|||||||||19
1740135420000|2025-02-21 10:57:00|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|7
1740135430000|2025-02-21 10:57:10|6121.45|6120.75|6121.83|6121.13|6121.83|6121.13|6121.33|6120.63|23
1740135440000|2025-02-21 10:57:20|||||||||2
1740135450000|2025-02-21 10:57:30|6121.58|6120.88|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|29
1740135460000|2025-02-21 10:57:40|6121.7|6121|6121.58|6120.88|6121.7|6121|6121.58|6120.88|9
1740135470000|2025-02-21 10:57:50|6121.45|6120.75|6121.58|6120.88|6121.58|6120.88|6121.33|6120.63|12
1740135480000|2025-02-21 10:58:00|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|30
1740135490000|2025-02-21 10:58:10|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|25
1740135510000|2025-02-21 10:58:30|6121.45|6120.75|6121.58|6120.88|6121.58|6120.88|6121.33|6120.63|19
1740135520000|2025-02-21 10:58:40|||||||||1
1740135540000|2025-02-21 10:59:00|||||||||3
1740135550000|2025-02-21 10:59:10|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|38
1740135560000|2025-02-21 10:59:20|||||||||1
1740135570000|2025-02-21 10:59:30|6122.08|6121.38|6121.83|6121.13|6122.08|6121.38|6121.83|6121.13|96
1740135580000|2025-02-21 10:59:40|6121.95|6121.25|6122.08|6121.38|6122.08|6121.38|6121.95|6121.25|37
1740135590000|2025-02-21 10:59:50|6121.83|6121.13|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|24
1740135600000|2025-02-21 11:00:00|6121.83|6121.13|6122.58|6121.88|6122.58|6121.88|6121.83|6121.13|47
1740135610000|2025-02-21 11:00:10|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|31
1740135620000|2025-02-21 11:00:20|6122.2|6121.5|6122.2|6121.5|6122.2|6121.5|6122.08|6121.38|40
1740135630000|2025-02-21 11:00:30|6122.08|6121.38|6122.08|6121.38|6122.2|6121.5|6121.83|6121.13|37
1740135640000|2025-02-21 11:00:40|||||||||1
1740135660000|2025-02-21 11:01:00|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|55
1740135670000|2025-02-21 11:01:10|6121.58|6120.88|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|51
1740135680000|2025-02-21 11:01:20|6121.7|6121|6121.83|6121.13|6121.83|6121.13|6121.7|6121|30
1740135690000|2025-02-21 11:01:30|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|70
1740135700000|2025-02-21 11:01:40|||||||||4
1740135710000|2025-02-21 11:01:50|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|55
1740135720000|2025-02-21 11:02:00|6121.58|6120.88|6121.08|6120.38|6121.58|6120.88|6121.08|6120.38|32
1740135740000|2025-02-21 11:02:20|6121.33|6120.63|6121.2|6120.5|6121.33|6120.63|6121.2|6120.5|27
1740135750000|2025-02-21 11:02:30|6121.33|6120.63|6121.58|6120.88|6121.58|6120.88|6121.33|6120.63|10
1740135760000|2025-02-21 11:02:40|6121.83|6121.13|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|36
1740135770000|2025-02-21 11:02:50|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|26
1740135780000|2025-02-21 11:03:00|6121.7|6121|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|19
1740135800000|2025-02-21 11:03:20|6121.45|6120.75|6121.58|6120.88|6121.58|6120.88|6121.45|6120.75|55
1740135810000|2025-02-21 11:03:30|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|16
1740135820000|2025-02-21 11:03:40|||||||||33
1740135830000|2025-02-21 11:03:50|6121.08|6120.38|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|13
1740135840000|2025-02-21 11:04:00|||||||||6
1740135870000|2025-02-21 11:04:30|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|32
1740135890000|2025-02-21 11:04:50|||||||||1
1740135900000|2025-02-21 11:05:00|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|19
1740135910000|2025-02-21 11:05:10|6121.45|6120.75|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|13
1740135930000|2025-02-21 11:05:30|6121.58|6120.88|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|28
1740135950000|2025-02-21 11:05:50|||||||||3
1740135960000|2025-02-21 11:06:00|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|13
1740135980000|2025-02-21 11:06:20|||||||||6
1740135990000|2025-02-21 11:06:30|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|7
1740136000000|2025-02-21 11:06:40|||||||||14
1740136010000|2025-02-21 11:06:50|||||||||2
1740136020000|2025-02-21 11:07:00|||||||||4
1740136030000|2025-02-21 11:07:10|6121.58|6120.88|6122.08|6121.38|6122.08|6121.38|6121.58|6120.88|23
1740136040000|2025-02-21 11:07:20|6122.33|6121.63|6122.58|6121.88|6122.58|6121.88|6122.33|6121.63|78
1740136050000|2025-02-21 11:07:30|6122.45|6121.75|6122.58|6121.88|6122.58|6121.88|6122.45|6121.75|5
1740136060000|2025-02-21 11:07:40|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|37
1740136070000|2025-02-21 11:07:50|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|54
1740136080000|2025-02-21 11:08:00|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|14
1740136090000|2025-02-21 11:08:10|||||||||51
1740136100000|2025-02-21 11:08:20|6122.08|6121.38|6122.33|6121.63|6122.33|6121.63|6122.08|6121.38|19
1740136110000|2025-02-21 11:08:30|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|13
1740136130000|2025-02-21 11:08:50|6121.83|6121.13|6122.33|6121.63|6122.33|6121.63|6121.83|6121.13|52
1740136140000|2025-02-21 11:09:00|||||||||1
1740136160000|2025-02-21 11:09:20|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|27
1740136170000|2025-02-21 11:09:30|||||||||1
1740136180000|2025-02-21 11:09:40|||||||||13
1740136190000|2025-02-21 11:09:50|6122.33|6121.63|6122.58|6121.88|6122.58|6121.88|6122.33|6121.63|58
1740136200000|2025-02-21 11:10:00|6122.33|6121.63|6122.58|6121.88|6122.58|6121.88|6122.33|6121.63|53
1740136210000|2025-02-21 11:10:10|6122.33|6121.63|6122.08|6121.38|6122.58|6121.88|6122.08|6121.38|47
1740136220000|2025-02-21 11:10:20|6122.2|6121.5|6122.33|6121.63|6122.33|6121.63|6122.2|6121.5|5
1740136240000|2025-02-21 11:10:40|||||||||3
1740136260000|2025-02-21 11:11:00|||||||||1
1740136270000|2025-02-21 11:11:10|||||||||1
1740136280000|2025-02-21 11:11:20|6122.58|6121.88|6122.58|6121.88|6122.83|6122.13|6122.58|6121.88|147
1740136290000|2025-02-21 11:11:30|6122.7|6122|6122.58|6121.88|6122.7|6122|6122.58|6121.88|4
1740136300000|2025-02-21 11:11:40|6122.45|6121.75|6122.45|6121.75|6122.58|6121.88|6122.33|6121.63|28
1740136310000|2025-02-21 11:11:50|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.33|6121.63|28
1740136320000|2025-02-21 11:12:00|||||||||5
1740136330000|2025-02-21 11:12:10|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|24
1740136340000|2025-02-21 11:12:20|||||||||24
1740136360000|2025-02-21 11:12:40|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|10
1740136370000|2025-02-21 11:12:50|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|95
1740136390000|2025-02-21 11:13:10|6122.58|6121.88|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|25
1740136410000|2025-02-21 11:13:30|6122.45|6121.75|6122.45|6121.75|6122.45|6121.75|6122.45|6121.75|18
1740136420000|2025-02-21 11:13:40|6122.58|6121.88|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|30
1740136440000|2025-02-21 11:14:00|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|5
1740136450000|2025-02-21 11:14:10|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|22
1740136470000|2025-02-21 11:14:30|6122.2|6121.5|6122.33|6121.63|6122.33|6121.63|6122.2|6121.5|39
1740136480000|2025-02-21 11:14:40|6122.2|6121.5|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|1
1740136500000|2025-02-21 11:15:00|||||||||13
1740136510000|2025-02-21 11:15:10|6122.2|6121.5|6122.2|6121.5|6122.2|6121.5|6122.2|6121.5|10
1740136520000|2025-02-21 11:15:20|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|0
1740136540000|2025-02-21 11:15:40|||||||||35
1740136550000|2025-02-21 11:15:50|||||||||2
1740136560000|2025-02-21 11:16:00|6121.83|6121.13|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|28
1740136570000|2025-02-21 11:16:10|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6
1740136580000|2025-02-21 11:16:20|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|16
1740136610000|2025-02-21 11:16:50|||||||||6
1740136620000|2025-02-21 11:17:00|||||||||3
1740136630000|2025-02-21 11:17:10|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|19
1740136640000|2025-02-21 11:17:20|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|15
1740136650000|2025-02-21 11:17:30|||||||||8
1740136660000|2025-02-21 11:17:40|||||||||3
1740136680000|2025-02-21 11:18:00|||||||||1
1740136690000|2025-02-21 11:18:10|||||||||3
1740136700000|2025-02-21 11:18:20|||||||||1
1740136710000|2025-02-21 11:18:30|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|17
1740136730000|2025-02-21 11:18:50|6121.95|6121.25|6121.83|6121.13|6122.08|6121.38|6121.83|6121.13|7
1740136740000|2025-02-21 11:19:00|||||||||29
1740136750000|2025-02-21 11:19:10|6121.7|6121|6121.83|6121.13|6121.83|6121.13|6121.58|6120.88|20
1740136760000|2025-02-21 11:19:20|||||||||7
1740136770000|2025-02-21 11:19:30|||||||||28
1740136780000|2025-02-21 11:19:40|||||||||1
1740136790000|2025-02-21 11:19:50|||||||||1
1740136800000|2025-02-21 11:20:00|||||||||2
1740136810000|2025-02-21 11:20:10|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|21
1740136820000|2025-02-21 11:20:20|6122.2|6121.5|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|22
1740136840000|2025-02-21 11:20:40|||||||||4
1740136850000|2025-02-21 11:20:50|6121.95|6121.25|6121.95|6121.25|6121.95|6121.25|6121.95|6121.25|24
1740136860000|2025-02-21 11:21:00|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|16
1740136870000|2025-02-21 11:21:10|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6
1740136880000|2025-02-21 11:21:20|6121.95|6121.25|6121.83|6121.13|6122.08|6121.38|6121.83|6121.13|34
1740136890000|2025-02-21 11:21:30|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|34
1740136900000|2025-02-21 11:21:40|6121.7|6121|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|11
1740136920000|2025-02-21 11:22:00|||||||||11
1740136930000|2025-02-21 11:22:10|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.7|6121|32
1740136940000|2025-02-21 11:22:20|6121.58|6120.88|6121.83|6121.13|6121.83|6121.13|6121.58|6120.88|28
1740136950000|2025-02-21 11:22:30|||||||||1
1740136970000|2025-02-21 11:22:50|6121.7|6121|6121.83|6121.13|6121.83|6121.13|6121.7|6121|27
1740136990000|2025-02-21 11:23:10|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|23
1740137000000|2025-02-21 11:23:20|||||||||1
1740137010000|2025-02-21 11:23:30|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|21
1740137020000|2025-02-21 11:23:40|||||||||1
1740137040000|2025-02-21 11:24:00|6121.7|6121|6121.83|6121.13|6121.83|6121.13|6121.7|6121|18
1740137050000|2025-02-21 11:24:10|6121.7|6121|6121.7|6121|6121.7|6121|6121.7|6121|3
1740137060000|2025-02-21 11:24:20|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|1
1740137070000|2025-02-21 11:24:30|6121.83|6121.13|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|34
1740137080000|2025-02-21 11:24:40|||||||||3
1740137090000|2025-02-21 11:24:50|||||||||1
1740137100000|2025-02-21 11:25:00|6121.7|6121|6121.58|6120.88|6121.7|6121|6121.58|6120.88|16
1740137110000|2025-02-21 11:25:10|||||||||17
1740137130000|2025-02-21 11:25:30|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|9
1740137140000|2025-02-21 11:25:40|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|12
1740137150000|2025-02-21 11:25:50|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|11
1740137160000|2025-02-21 11:26:00|6121.58|6120.88|6121.45|6120.75|6121.58|6120.88|6121.45|6120.75|7
1740137170000|2025-02-21 11:26:10|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|1
1740137180000|2025-02-21 11:26:20|6121.7|6121|6121.7|6121|6121.7|6121|6121.7|6121|45
1740137190000|2025-02-21 11:26:30|6121.83|6121.13|6121.58|6120.88|6121.83|6121.13|6121.33|6120.63|40
1740137210000|2025-02-21 11:26:50|||||||||3
1740137220000|2025-02-21 11:27:00|||||||||2
1740137230000|2025-02-21 11:27:10|||||||||3
1740137240000|2025-02-21 11:27:20|||||||||6
1740137250000|2025-02-21 11:27:30|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|13
1740137260000|2025-02-21 11:27:40|||||||||4
1740137270000|2025-02-21 11:27:50|||||||||2
1740137280000|2025-02-21 11:28:00|||||||||2
1740137290000|2025-02-21 11:28:10|6121.58|6120.88|6121.83|6121.13|6121.83|6121.13|6121.58|6120.88|95
1740137300000|2025-02-21 11:28:20|||||||||1
1740137310000|2025-02-21 11:28:30|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|65
1740137330000|2025-02-21 11:28:50|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|8
1740137350000|2025-02-21 11:29:10|6121.7|6121|6121.7|6121|6121.7|6121|6121.7|6121|12
1740137360000|2025-02-21 11:29:20|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|1
1740137370000|2025-02-21 11:29:30|||||||||2
1740137380000|2025-02-21 11:29:40|6121.83|6121.13|6121.58|6120.88|6121.83|6121.13|6121.58|6120.88|22
1740137390000|2025-02-21 11:29:50|||||||||23
1740137400000|2025-02-21 11:30:00|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|11
1740137410000|2025-02-21 11:30:10|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|8
1740137420000|2025-02-21 11:30:20|||||||||4
1740137430000|2025-02-21 11:30:30|||||||||2
1740137450000|2025-02-21 11:30:50|6121.95|6121.25|6122.08|6121.38|6122.08|6121.38|6121.95|6121.25|74
1740137460000|2025-02-21 11:31:00|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|17
1740137470000|2025-02-21 11:31:10|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|22
1740137480000|2025-02-21 11:31:20|6122.2|6121.5|6122.33|6121.63|6122.33|6121.63|6122.2|6121.5|9
1740137490000|2025-02-21 11:31:30|6122.2|6121.5|6122.08|6121.38|6122.2|6121.5|6122.08|6121.38|5
1740137510000|2025-02-21 11:31:50|||||||||2
1740137520000|2025-02-21 11:32:00|||||||||1
1740137530000|2025-02-21 11:32:10|||||||||7
1740137540000|2025-02-21 11:32:20|||||||||4
1740137560000|2025-02-21 11:32:40|||||||||2
1740137580000|2025-02-21 11:33:00|||||||||1
1740137600000|2025-02-21 11:33:20|||||||||1
1740137610000|2025-02-21 11:33:30|6122.2|6121.5|6122.2|6121.5|6122.2|6121.5|6122.2|6121.5|17
1740137620000|2025-02-21 11:33:40|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|0
1740137630000|2025-02-21 11:33:50|||||||||8
1740137640000|2025-02-21 11:34:00|||||||||3
1740137650000|2025-02-21 11:34:10|||||||||1
1740137680000|2025-02-21 11:34:40|||||||||15
1740137710000|2025-02-21 11:35:10|||||||||2
1740137740000|2025-02-21 11:35:40|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|56
1740137750000|2025-02-21 11:35:50|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|4
1740137810000|2025-02-21 11:36:50|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|31
1740137820000|2025-02-21 11:37:00|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|32
1740137830000|2025-02-21 11:37:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|13
1740137840000|2025-02-21 11:37:20|||||||||1
1740137860000|2025-02-21 11:37:40|||||||||20
1740137870000|2025-02-21 11:37:50|6121.45|6120.75|6121.58|6120.88|6121.58|6120.88|6121.45|6120.75|11
1740137880000|2025-02-21 11:38:00|6121.7|6121|6121.58|6120.88|6121.7|6121|6121.58|6120.88|8
1740137900000|2025-02-21 11:38:20|||||||||2
1740137920000|2025-02-21 11:38:40|||||||||3
1740137930000|2025-02-21 11:38:50|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|13
1740137940000|2025-02-21 11:39:00|||||||||20
1740137950000|2025-02-21 11:39:10|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|9
1740137960000|2025-02-21 11:39:20|6121.7|6121|6121.58|6120.88|6121.7|6121|6121.58|6120.88|8
1740138000000|2025-02-21 11:40:00|||||||||6
1740138010000|2025-02-21 11:40:10|6121.33|6120.63|6121.58|6120.88|6121.58|6120.88|6121.33|6120.63|23
1740138020000|2025-02-21 11:40:20|||||||||1
1740138040000|2025-02-21 11:40:40|6121.33|6120.63|6121.45|6120.75|6121.45|6120.75|6121.33|6120.63|10
1740138050000|2025-02-21 11:40:50|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|1
1740138070000|2025-02-21 11:41:10|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|16
1740138080000|2025-02-21 11:41:20|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.2|6120.5|38
1740138090000|2025-02-21 11:41:30|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6
1740138100000|2025-02-21 11:41:40|6121.33|6120.63|6121.2|6120.5|6121.33|6120.63|6121.2|6120.5|19
1740138110000|2025-02-21 11:41:50|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|0
1740138120000|2025-02-21 11:42:00|||||||||15
1740138130000|2025-02-21 11:42:10|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|13
1740138140000|2025-02-21 11:42:20|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|23
1740138150000|2025-02-21 11:42:30|6121.08|6120.38|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|18
1740138170000|2025-02-21 11:42:50|||||||||11
1740138180000|2025-02-21 11:43:00|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|14
1740138190000|2025-02-21 11:43:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|42
1740138200000|2025-02-21 11:43:20|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|22
1740138210000|2025-02-21 11:43:30|6121.33|6120.63|6121.08|6120.38|6121.33|6120.63|6121.08|6120.38|13
1740138220000|2025-02-21 11:43:40|6120.83|6120.13|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|71
1740138230000|2025-02-21 11:43:50|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6119.83|6119.13|139
1740138240000|2025-02-21 11:44:00|||||||||17
1740138250000|2025-02-21 11:44:10|6120.2|6119.5|6119.83|6119.13|6120.33|6119.63|6119.83|6119.13|105
1740138260000|2025-02-21 11:44:20|||||||||3
1740138270000|2025-02-21 11:44:30|6119.33|6118.63|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|195
1740138280000|2025-02-21 11:44:40|6118.95|6118.25|6119.2|6118.5|6119.33|6118.63|6118.83|6118.13|97
1740138290000|2025-02-21 11:44:50|6119.33|6118.63|6119.83|6119.13|6119.83|6119.13|6119.33|6118.63|54
1740138300000|2025-02-21 11:45:00|6119.58|6118.88|6120.08|6119.38|6120.08|6119.38|6119.58|6118.88|28
1740138310000|2025-02-21 11:45:10|6120.2|6119.5|6120.08|6119.38|6120.2|6119.5|6120.08|6119.38|72
1740138320000|2025-02-21 11:45:20|||||||||14
1740138330000|2025-02-21 11:45:30|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|97
1740138340000|2025-02-21 11:45:40|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|22
1740138350000|2025-02-21 11:45:50|6119.33|6118.63|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|32
1740138360000|2025-02-21 11:46:00|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|48
1740138370000|2025-02-21 11:46:10|||||||||29
1740138400000|2025-02-21 11:46:40|||||||||57
1740138410000|2025-02-21 11:46:50|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|34
1740138420000|2025-02-21 11:47:00|6119.83|6119.13|6119.83|6119.13|6119.83|6119.13|6119.33|6118.63|131
1740138430000|2025-02-21 11:47:10|6119.58|6118.88|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|22
1740138440000|2025-02-21 11:47:20|||||||||1
1740138450000|2025-02-21 11:47:30|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|115
1740138460000|2025-02-21 11:47:40|6120.08|6119.38|6120.33|6119.63|6120.33|6119.63|6120.08|6119.38|15
1740138470000|2025-02-21 11:47:50|||||||||3
1740138480000|2025-02-21 11:48:00|6120.58|6119.88|6120.33|6119.63|6120.58|6119.88|6120.33|6119.63|34
1740138490000|2025-02-21 11:48:10|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|7
1740138500000|2025-02-21 11:48:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|15
1740138510000|2025-02-21 11:48:30|||||||||1
1740138540000|2025-02-21 11:49:00|||||||||15
1740138550000|2025-02-21 11:49:10|6120.7|6120|6120.83|6120.13|6120.83|6120.13|6120.7|6120|13
1740138560000|2025-02-21 11:49:20|6120.7|6120|6120.95|6120.25|6121.08|6120.38|6120.7|6120|31
1740138570000|2025-02-21 11:49:30|6120.83|6120.13|6120.83|6120.13|6120.95|6120.25|6120.83|6120.13|2
1740138580000|2025-02-21 11:49:40|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|10
1740138590000|2025-02-21 11:49:50|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|36
1740138600000|2025-02-21 11:50:00|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|7
1740138610000|2025-02-21 11:50:10|6120.83|6120.13|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|29
1740138620000|2025-02-21 11:50:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|20
1740138630000|2025-02-21 11:50:30|||||||||5
1740138640000|2025-02-21 11:50:40|6120.7|6120|6120.83|6120.13|6120.83|6120.13|6120.58|6119.88|27
1740138650000|2025-02-21 11:50:50|||||||||2
1740138660000|2025-02-21 11:51:00|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|36
1740138670000|2025-02-21 11:51:10|||||||||22
1740138680000|2025-02-21 11:51:20|6121.2|6120.5|6121.08|6120.38|6121.33|6120.63|6121.08|6120.38|9
1740138690000|2025-02-21 11:51:30|||||||||2
1740138710000|2025-02-21 11:51:50|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|6121.08|6120.38|3
1740138720000|2025-02-21 11:52:00|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|6
1740138730000|2025-02-21 11:52:10|||||||||3
1740138740000|2025-02-21 11:52:20|6121.58|6120.88|6121.33|6120.63|6121.58|6120.88|6121.33|6120.63|47
1740138750000|2025-02-21 11:52:30|6121.08|6120.38|6120.95|6120.25|6121.08|6120.38|6120.83|6120.13|43
1740138760000|2025-02-21 11:52:40|6121.08|6120.38|6120.95|6120.25|6121.08|6120.38|6120.95|6120.25|21
1740138770000|2025-02-21 11:52:50|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|0
1740138780000|2025-02-21 11:53:00|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|18
1740138800000|2025-02-21 11:53:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|41
1740138810000|2025-02-21 11:53:30|6120.95|6120.25|6120.83|6120.13|6121.08|6120.38|6120.83|6120.13|23
1740138820000|2025-02-21 11:53:40|6120.95|6120.25|6120.83|6120.13|6120.95|6120.25|6120.83|6120.13|2
1740138830000|2025-02-21 11:53:50|||||||||1
1740138850000|2025-02-21 11:54:10|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|19
1740138860000|2025-02-21 11:54:20|||||||||1
1740138870000|2025-02-21 11:54:30|||||||||17
1740138880000|2025-02-21 11:54:40|||||||||33
1740138900000|2025-02-21 11:55:00|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|13
1740138910000|2025-02-21 11:55:10|6121.2|6120.5|6121.33|6120.63|6121.33|6120.63|6121.2|6120.5|25
1740138920000|2025-02-21 11:55:20|||||||||13
1740138930000|2025-02-21 11:55:30|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|20
1740138970000|2025-02-21 11:56:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|20
1740138990000|2025-02-21 11:56:30|||||||||4
1740139010000|2025-02-21 11:56:50|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|15
1740139020000|2025-02-21 11:57:00|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|10
1740139040000|2025-02-21 11:57:20|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|6120.83|6120.13|23
1740139050000|2025-02-21 11:57:30|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6120.95|6120.25|19
1740139060000|2025-02-21 11:57:40|||||||||1
1740139070000|2025-02-21 11:57:50|||||||||3
1740139080000|2025-02-21 11:58:00|||||||||5
1740139090000|2025-02-21 11:58:10|6120.95|6120.25|6120.83|6120.13|6120.95|6120.25|6120.83|6120.13|17
1740139120000|2025-02-21 11:58:40|||||||||3
1740139130000|2025-02-21 11:58:50|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|6120.58|6119.88|10
1740139140000|2025-02-21 11:59:00|6120.83|6120.13|6120.08|6119.38|6120.83|6120.13|6120.08|6119.38|202
1740139150000|2025-02-21 11:59:10|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|6120.33|6119.63|35
1740139160000|2025-02-21 11:59:20|||||||||2
1740139170000|2025-02-21 11:59:30|6120.45|6119.75|6120.58|6119.88|6120.58|6119.88|6120.45|6119.75|12
1740139180000|2025-02-21 11:59:40|||||||||1
1740139190000|2025-02-21 11:59:50|6120.83|6120.13|6120.58|6119.88|6120.83|6120.13|6120.58|6119.88|23
1740139200000|2025-02-21 12:00:00|6120.45|6119.75|6119.33|6118.63|6120.83|6120.13|6119.33|6118.63|585
1740139210000|2025-02-21 12:00:10|6118.83|6118.13|6118.08|6117.38|6118.83|6118.13|6118.08|6117.38|366
1740139220000|2025-02-21 12:00:20|6118.33|6117.63|6119.08|6118.38|6119.08|6118.38|6118.33|6117.63|227
1740139230000|2025-02-21 12:00:30|6119.2|6118.5|6118.08|6117.38|6119.2|6118.5|6118.08|6117.38|165
1740139240000|2025-02-21 12:00:40|6117.83|6117.13|6117.58|6116.88|6118.08|6117.38|6117.58|6116.88|241
1740139250000|2025-02-21 12:00:50|6117.33|6116.63|6117.83|6117.13|6117.83|6117.13|6117.33|6116.63|77
1740139260000|2025-02-21 12:01:00|6117.33|6116.63|6117.33|6116.63|6117.33|6116.63|6116.33|6115.63|252
1740139270000|2025-02-21 12:01:10|||||||||58
1740139280000|2025-02-21 12:01:20|6117.08|6116.38|6116.83|6116.13|6117.08|6116.38|6116.83|6116.13|103
1740139290000|2025-02-21 12:01:30|6116.58|6115.88|6117.08|6116.38|6117.08|6116.38|6116.33|6115.63|205
1740139300000|2025-02-21 12:01:40|||||||||38
1740139310000|2025-02-21 12:01:50|6116.83|6116.13|6117.08|6116.38|6117.08|6116.38|6116.83|6116.13|158
1740139320000|2025-02-21 12:02:00|6116.83|6116.13|6117.83|6117.13|6118.08|6117.38|6116.7|6116|241
1740139330000|2025-02-21 12:02:10|6117.95|6117.25|6117.83|6117.13|6117.95|6117.25|6117.83|6117.13|24
1740139340000|2025-02-21 12:02:20|6117.95|6117.25|6118.33|6117.63|6118.83|6118.13|6117.95|6117.25|94
1740139350000|2025-02-21 12:02:30|6118.2|6117.5|6118.33|6117.63|6118.33|6117.63|6118.08|6117.38|38
1740139360000|2025-02-21 12:02:40|6118.58|6117.88|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|32
1740139370000|2025-02-21 12:02:50|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|11
1740139380000|2025-02-21 12:03:00|6118.58|6117.88|6118.08|6117.38|6118.58|6117.88|6118.08|6117.38|40
1740139390000|2025-02-21 12:03:10|6118.33|6117.63|6118.33|6117.63|6118.58|6117.88|6118.33|6117.63|24
1740139400000|2025-02-21 12:03:20|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|26
1740139410000|2025-02-21 12:03:30|6118.33|6117.63|6118.58|6117.88|6118.58|6117.88|6118.33|6117.63|30
1740139420000|2025-02-21 12:03:40|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|6118.83|6118.13|22
1740139430000|2025-02-21 12:03:50|||||||||5
1740139440000|2025-02-21 12:04:00|6119.08|6118.38|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|37
1740139450000|2025-02-21 12:04:10|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|6118.58|6117.88|4
1740139470000|2025-02-21 12:04:30|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|43
1740139480000|2025-02-21 12:04:40|6118.7|6118|6118.45|6117.75|6118.83|6118.13|6118.33|6117.63|57
1740139490000|2025-02-21 12:04:50|6118.58|6117.88|6118.83|6118.13|6118.95|6118.25|6118.58|6117.88|24
1740139500000|2025-02-21 12:05:00|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|34
1740139510000|2025-02-21 12:05:10|6118.95|6118.25|6119.08|6118.38|6119.08|6118.38|6118.33|6117.63|103
1740139520000|2025-02-21 12:05:20|6118.83|6118.13|6119.58|6118.88|6119.58|6118.88|6118.83|6118.13|44
1740139530000|2025-02-21 12:05:30|6120.08|6119.38|6119.58|6118.88|6120.33|6119.63|6119.58|6118.88|184
1740139540000|2025-02-21 12:05:40|6119.33|6118.63|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|57
1740139550000|2025-02-21 12:05:50|6119.45|6118.75|6118.83|6118.13|6119.58|6118.88|6118.83|6118.13|40
1740139560000|2025-02-21 12:06:00|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|52
1740139570000|2025-02-21 12:06:10|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6118.83|6118.13|36
1740139580000|2025-02-21 12:06:20|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|17
1740139590000|2025-02-21 12:06:30|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|54
1740139600000|2025-02-21 12:06:40|6118.7|6118|6118.83|6118.13|6118.83|6118.13|6118.58|6117.88|43
1740139610000|2025-02-21 12:06:50|6119.08|6118.38|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|48
1740139620000|2025-02-21 12:07:00|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|20
1740139630000|2025-02-21 12:07:10|6119.2|6118.5|6119.2|6118.5|6119.2|6118.5|6118.95|6118.25|33
1740139640000|2025-02-21 12:07:20|6119.08|6118.38|6119.33|6118.63|6119.33|6118.63|6119.08|6118.38|7
1740139650000|2025-02-21 12:07:30|6119.2|6118.5|6119.2|6118.5|6119.58|6118.88|6119.2|6118.5|42
1740139660000|2025-02-21 12:07:40|6119.33|6118.63|6119.33|6118.63|6119.58|6118.88|6119.33|6118.63|35
1740139670000|2025-02-21 12:07:50|6119.08|6118.38|6118.95|6118.25|6119.08|6118.38|6118.83|6118.13|55
1740139680000|2025-02-21 12:08:00|6119.08|6118.38|6118.95|6118.25|6119.08|6118.38|6118.95|6118.25|11
1740139690000|2025-02-21 12:08:10|6118.83|6118.13|6118.7|6118|6118.95|6118.25|6118.58|6117.88|52
1740139700000|2025-02-21 12:08:20|6118.83|6118.13|6118.58|6117.88|6118.83|6118.13|6118.58|6117.88|54
1740139710000|2025-02-21 12:08:30|6118.7|6118|6119.33|6118.63|6119.33|6118.63|6118.58|6117.88|90
1740139720000|2025-02-21 12:08:40|6119.08|6118.38|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|39
1740139730000|2025-02-21 12:08:50|6119.08|6118.38|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|44
1740139740000|2025-02-21 12:09:00|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|30
1740139750000|2025-02-21 12:09:10|6119.2|6118.5|6119.33|6118.63|6119.45|6118.75|6119.2|6118.5|47
1740139760000|2025-02-21 12:09:20|6119.08|6118.38|6119.08|6118.38|6119.33|6118.63|6119.08|6118.38|48
1740139770000|2025-02-21 12:09:30|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|29
1740139780000|2025-02-21 12:09:40|6119.08|6118.38|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|61
1740139790000|2025-02-21 12:09:50|6118.95|6118.25|6118.83|6118.13|6119.08|6118.38|6118.83|6118.13|18
1740139800000|2025-02-21 12:10:00|6118.95|6118.25|6119.33|6118.63|6119.45|6118.75|6118.95|6118.25|24
1740139810000|2025-02-21 12:10:10|6119.08|6118.38|6119.2|6118.5|6119.33|6118.63|6119.08|6118.38|50
1740139820000|2025-02-21 12:10:20|6119.08|6118.38|6119.58|6118.88|6119.58|6118.88|6119.08|6118.38|26
1740139830000|2025-02-21 12:10:30|6119.83|6119.13|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|51
1740139840000|2025-02-21 12:10:40|6119.45|6118.75|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|42
1740139850000|2025-02-21 12:10:50|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|62
1740139860000|2025-02-21 12:11:00|6119.58|6118.88|6119.08|6118.38|6119.58|6118.88|6119.08|6118.38|48
1740139870000|2025-02-21 12:11:10|6119.33|6118.63|6119.33|6118.63|6119.58|6118.88|6119.08|6118.38|62
1740139880000|2025-02-21 12:11:20|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|6119.08|6118.38|50
1740139890000|2025-02-21 12:11:30|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|6119.33|6118.63|37
1740139900000|2025-02-21 12:11:40|6119.58|6118.88|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|22
1740139910000|2025-02-21 12:11:50|||||||||5
1740139920000|2025-02-21 12:12:00|6119.7|6119|6119.7|6119|6119.83|6119.13|6119.58|6118.88|31
1740139930000|2025-02-21 12:12:10|6119.58|6118.88|6119.58|6118.88|6119.83|6119.13|6119.58|6118.88|23
1740139940000|2025-02-21 12:12:20|6119.33|6118.63|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|28
1740139950000|2025-02-21 12:12:30|6119.33|6118.63|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|25
1740139960000|2025-02-21 12:12:40|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|19
1740139970000|2025-02-21 12:12:50|||||||||14
1740139980000|2025-02-21 12:13:00|6120.08|6119.38|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|63
1740139990000|2025-02-21 12:13:10|6120.33|6119.63|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|59
1740140000000|2025-02-21 12:13:20|6120.33|6119.63|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|68
1740140010000|2025-02-21 12:13:30|||||||||23
1740140020000|2025-02-21 12:13:40|6120.33|6119.63|6120.08|6119.38|6120.33|6119.63|6120.08|6119.38|38
1740140030000|2025-02-21 12:13:50|6119.83|6119.13|6120.08|6119.38|6120.08|6119.38|6119.83|6119.13|33
1740140040000|2025-02-21 12:14:00|6119.95|6119.25|6119.83|6119.13|6120.08|6119.38|6119.83|6119.13|42
1740140050000|2025-02-21 12:14:10|6119.7|6119|6119.83|6119.13|6119.83|6119.13|6119.7|6119|29
1740140070000|2025-02-21 12:14:30|||||||||6
1740140080000|2025-02-21 12:14:40|6119.58|6118.88|6119.45|6118.75|6119.58|6118.88|6119.45|6118.75|35
1740140090000|2025-02-21 12:14:50|6119.58|6118.88|6119.83|6119.13|6119.83|6119.13|6119.58|6118.88|43
1740140110000|2025-02-21 12:15:10|6120.2|6119.5|6120.2|6119.5|6120.33|6119.63|6120.08|6119.38|51
1740140120000|2025-02-21 12:15:20|6120.08|6119.38|6120.33|6119.63|6120.45|6119.75|6120.08|6119.38|8
1740140130000|2025-02-21 12:15:30|6120.45|6119.75|6120.58|6119.88|6120.58|6119.88|6120.33|6119.63|20
1740140140000|2025-02-21 12:15:40|||||||||1
1740140150000|2025-02-21 12:15:50|||||||||5
1740140160000|2025-02-21 12:16:00|6120.7|6120|6120.83|6120.13|6120.83|6120.13|6120.58|6119.88|139
1740140170000|2025-02-21 12:16:10|6121.08|6120.38|6120.83|6120.13|6121.08|6120.38|6120.83|6120.13|25
1740140180000|2025-02-21 12:16:20|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|25
1740140190000|2025-02-21 12:16:30|||||||||5
1740140200000|2025-02-21 12:16:40|6120.83|6120.13|6121.08|6120.38|6121.08|6120.38|6120.83|6120.13|80
1740140210000|2025-02-21 12:16:50|6121.2|6120.5|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|11
1740140220000|2025-02-21 12:17:00|6121.2|6120.5|6121.2|6120.5|6121.2|6120.5|6121.08|6120.38|14
1740140230000|2025-02-21 12:17:10|6121.08|6120.38|6121.08|6120.38|6121.2|6120.5|6121.08|6120.38|29
1740140240000|2025-02-21 12:17:20|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|32
1740140250000|2025-02-21 12:17:30|6121.2|6120.5|6121.2|6120.5|6121.33|6120.63|6121.08|6120.38|30
1740140260000|2025-02-21 12:17:40|6121.08|6120.38|6121.33|6120.63|6121.33|6120.63|6121.08|6120.38|15
1740140270000|2025-02-21 12:17:50|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|6121.08|6120.38|49
1740140280000|2025-02-21 12:18:00|6121.2|6120.5|6121.2|6120.5|6121.33|6120.63|6121.2|6120.5|50
1740140290000|2025-02-21 12:18:10|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|6121.33|6120.63|10
1740140300000|2025-02-21 12:18:20|6121.45|6120.75|6121.33|6120.63|6121.45|6120.75|6121.33|6120.63|24
1740140310000|2025-02-21 12:18:30|6121.58|6120.88|6121.58|6120.88|6121.58|6120.88|6121.33|6120.63|63
1740140320000|2025-02-21 12:18:40|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|10
1740140330000|2025-02-21 12:18:50|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|57
1740140340000|2025-02-21 12:19:00|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|36
1740140350000|2025-02-21 12:19:10|6122.08|6121.38|6121.83|6121.13|6122.08|6121.38|6121.83|6121.13|33
1740140360000|2025-02-21 12:19:20|6122.08|6121.38|6121.83|6121.13|6122.08|6121.38|6121.83|6121.13|30
1740140370000|2025-02-21 12:19:30|6121.7|6121|6122.08|6121.38|6122.08|6121.38|6121.58|6120.88|49
1740140380000|2025-02-21 12:19:40|6121.83|6121.13|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|28
1740140390000|2025-02-21 12:19:50|||||||||33
1740140400000|2025-02-21 12:20:00|6122.33|6121.63|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|81
1740140410000|2025-02-21 12:20:10|6122.45|6121.75|6122.33|6121.63|6122.45|6121.75|6122.08|6121.38|30
1740140420000|2025-02-21 12:20:20|6122.2|6121.5|6122.08|6121.38|6122.2|6121.5|6122.08|6121.38|14
1740140430000|2025-02-21 12:20:30|6122.2|6121.5|6122.7|6122|6122.7|6122|6122.2|6121.5|343
1740140440000|2025-02-21 12:20:40|6122.58|6121.88|6122.83|6122.13|6122.83|6122.13|6122.58|6121.88|41
1740140450000|2025-02-21 12:20:50|6122.7|6122|6122.7|6122|6122.83|6122.13|6122.58|6121.88|97
1740140460000|2025-02-21 12:21:00|6123.08|6122.38|6123.08|6122.38|6123.33|6122.63|6123.08|6122.38|300
1740140470000|2025-02-21 12:21:10|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.08|6122.38|103
1740140480000|2025-02-21 12:21:20|6123.2|6122.5|6123.83|6123.13|6123.83|6123.13|6123.08|6122.38|593
1740140490000|2025-02-21 12:21:30|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|117
1740140500000|2025-02-21 12:21:40|||||||||18
1740140510000|2025-02-21 12:21:50|||||||||13
1740140520000|2025-02-21 12:22:00|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|139
1740140530000|2025-02-21 12:22:10|6123.7|6123|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|41
1740140540000|2025-02-21 12:22:20|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|27
1740140550000|2025-02-21 12:22:30|6124.08|6123.38|6124.58|6123.88|6124.83|6124.13|6124.08|6123.38|359
1740140560000|2025-02-21 12:22:40|6124.7|6124|6125.08|6124.38|6125.33|6124.63|6124.7|6124|352
1740140570000|2025-02-21 12:22:50|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|76
1740140580000|2025-02-21 12:23:00|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.33|6123.63|77
1740140590000|2025-02-21 12:23:10|6124.7|6124|6124.83|6124.13|6124.83|6124.13|6124.58|6123.88|65
1740140600000|2025-02-21 12:23:20|6124.95|6124.25|6125.08|6124.38|6125.08|6124.38|6124.95|6124.25|46
1740140610000|2025-02-21 12:23:30|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|55
1740140620000|2025-02-21 12:23:40|6124.7|6124|6124.33|6123.63|6124.83|6124.13|6124.33|6123.63|24
1740140630000|2025-02-21 12:23:50|6124.58|6123.88|6124.58|6123.88|6124.83|6124.13|6124.45|6123.75|49
1740140640000|2025-02-21 12:24:00|6124.45|6123.75|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|36
1740140650000|2025-02-21 12:24:10|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|27
1740140660000|2025-02-21 12:24:20|||||||||51
1740140670000|2025-02-21 12:24:30|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|5
1740140680000|2025-02-21 12:24:40|6124.45|6123.75|6124.33|6123.63|6124.45|6123.75|6124.33|6123.63|15
1740140690000|2025-02-21 12:24:50|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|52
1740140700000|2025-02-21 12:25:00|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|41
1740140710000|2025-02-21 12:25:10|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|63
1740140720000|2025-02-21 12:25:20|6124.33|6123.63|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|64
1740140730000|2025-02-21 12:25:30|6124.45|6123.75|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|58
1740140740000|2025-02-21 12:25:40|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|13
1740140750000|2025-02-21 12:25:50|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|51
1740140760000|2025-02-21 12:26:00|6124.08|6123.38|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|60
1740140770000|2025-02-21 12:26:10|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|68
1740140780000|2025-02-21 12:26:20|||||||||1
1740140790000|2025-02-21 12:26:30|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|45
1740140800000|2025-02-21 12:26:40|||||||||38
1740140810000|2025-02-21 12:26:50|||||||||13
1740140820000|2025-02-21 12:27:00|6124.58|6123.88|6124.45|6123.75|6124.83|6124.13|6124.33|6123.63|209
1740140830000|2025-02-21 12:27:10|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|28
1740140840000|2025-02-21 12:27:20|6124.33|6123.63|6124.45|6123.75|6124.58|6123.88|6124.33|6123.63|39
1740140850000|2025-02-21 12:27:30|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|39
1740140870000|2025-02-21 12:27:50|6124.08|6123.38|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|78
1740140880000|2025-02-21 12:28:00|6124.08|6123.38|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|60
1740140890000|2025-02-21 12:28:10|||||||||11
1740140900000|2025-02-21 12:28:20|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|69
1740140910000|2025-02-21 12:28:30|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|28
1740140920000|2025-02-21 12:28:40|||||||||34
1740140930000|2025-02-21 12:28:50|6124.08|6123.38|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|51
1740140940000|2025-02-21 12:29:00|||||||||55
1740140950000|2025-02-21 12:29:10|6124.2|6123.5|6124.08|6123.38|6124.2|6123.5|6124.08|6123.38|17
1740140960000|2025-02-21 12:29:20|||||||||33
1740140970000|2025-02-21 12:29:30|6123.95|6123.25|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|38
1740140980000|2025-02-21 12:29:40|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|79
1740140990000|2025-02-21 12:29:50|6124.33|6123.63|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|89
1740141000000|2025-02-21 12:30:00|||||||||39
1740141010000|2025-02-21 12:30:10|||||||||24
1740141020000|2025-02-21 12:30:20|||||||||32
1740141030000|2025-02-21 12:30:30|6124.33|6123.63|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|46
1740141040000|2025-02-21 12:30:40|6123.95|6123.25|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|73
1740141050000|2025-02-21 12:30:50|||||||||19
1740141060000|2025-02-21 12:31:00|||||||||2
1740141070000|2025-02-21 12:31:10|6123.7|6123|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|22
1740141080000|2025-02-21 12:31:20|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|23
1740141090000|2025-02-21 12:31:30|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|93
1740141100000|2025-02-21 12:31:40|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|18
1740141110000|2025-02-21 12:31:50|||||||||2
1740141120000|2025-02-21 12:32:00|||||||||15
1740141140000|2025-02-21 12:32:20|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|49
1740141150000|2025-02-21 12:32:30|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|58
1740141160000|2025-02-21 12:32:40|||||||||12
1740141170000|2025-02-21 12:32:50|||||||||59
1740141180000|2025-02-21 12:33:00|6123.95|6123.25|6123.83|6123.13|6123.95|6123.25|6123.83|6123.13|21
1740141190000|2025-02-21 12:33:10|6123.7|6123|6123.83|6123.13|6123.83|6123.13|6123.7|6123|11
1740141200000|2025-02-21 12:33:20|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|11
1740141210000|2025-02-21 12:33:30|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|64
1740141220000|2025-02-21 12:33:40|6123.45|6122.75|6123.45|6122.75|6123.58|6122.88|6123.33|6122.63|24
1740141230000|2025-02-21 12:33:50|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|70
1740141240000|2025-02-21 12:34:00|6123.33|6122.63|6123.33|6122.63|6123.58|6122.88|6123.33|6122.63|31
1740141250000|2025-02-21 12:34:10|6123.45|6122.75|6123.33|6122.63|6123.45|6122.75|6123.33|6122.63|28
1740141260000|2025-02-21 12:34:20|6123.58|6122.88|6123.58|6122.88|6123.7|6123|6123.58|6122.88|12
1740141270000|2025-02-21 12:34:30|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|13
1740141280000|2025-02-21 12:34:40|||||||||27
1740141290000|2025-02-21 12:34:50|||||||||14
1740141300000|2025-02-21 12:35:00|6123.95|6123.25|6123.83|6123.13|6123.95|6123.25|6123.83|6123.13|42
1740141310000|2025-02-21 12:35:10|||||||||7
1740141320000|2025-02-21 12:35:20|||||||||2
1740141330000|2025-02-21 12:35:30|||||||||3
1740141340000|2025-02-21 12:35:40|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|29
1740141350000|2025-02-21 12:35:50|||||||||5
1740141360000|2025-02-21 12:36:00|6123.95|6123.25|6123.95|6123.25|6124.08|6123.38|6123.83|6123.13|38
1740141370000|2025-02-21 12:36:10|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|38
1740141380000|2025-02-21 12:36:20|||||||||20
1740141390000|2025-02-21 12:36:30|||||||||38
1740141400000|2025-02-21 12:36:40|||||||||1
1740141410000|2025-02-21 12:36:50|6123.95|6123.25|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|24
1740141420000|2025-02-21 12:37:00|||||||||9
1740141430000|2025-02-21 12:37:10|||||||||1
1740141440000|2025-02-21 12:37:20|6123.7|6123|6123.58|6122.88|6123.7|6123|6123.58|6122.88|34
1740141450000|2025-02-21 12:37:30|6123.7|6123|6123.58|6122.88|6123.7|6123|6123.33|6122.63|54
1740141460000|2025-02-21 12:37:40|6123.33|6122.63|6123.33|6122.63|6123.45|6122.75|6123.33|6122.63|10
1740141470000|2025-02-21 12:37:50|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|6122.83|6122.13|100
1740141480000|2025-02-21 12:38:00|6123.33|6122.63|6123.33|6122.63|6123.45|6122.75|6123.08|6122.38|69
1740141490000|2025-02-21 12:38:10|||||||||1
1740141500000|2025-02-21 12:38:20|6123.08|6122.38|6123.08|6122.38|6123.33|6122.63|6123.08|6122.38|46
1740141510000|2025-02-21 12:38:30|6123.2|6122.5|6123.08|6122.38|6123.2|6122.5|6123.08|6122.38|15
1740141520000|2025-02-21 12:38:40|6123.2|6122.5|6123.2|6122.5|6123.33|6122.63|6123.2|6122.5|40
1740141530000|2025-02-21 12:38:50|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.08|6122.38|39
1740141540000|2025-02-21 12:39:00|6123.08|6122.38|6123.33|6122.63|6123.33|6122.63|6123.08|6122.38|35
1740141550000|2025-02-21 12:39:10|||||||||5
1740141560000|2025-02-21 12:39:20|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|10
1740141570000|2025-02-21 12:39:30|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|19
1740141580000|2025-02-21 12:39:40|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|77
1740141590000|2025-02-21 12:39:50|6124.08|6123.38|6123.95|6123.25|6124.08|6123.38|6123.83|6123.13|49
1740141600000|2025-02-21 12:40:00|6123.83|6123.13|6123.83|6123.13|6123.95|6123.25|6123.83|6123.13|13
1740141610000|2025-02-21 12:40:10|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|19
1740141620000|2025-02-21 12:40:20|6123.95|6123.25|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|7
1740141630000|2025-02-21 12:40:30|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|27
1740141640000|2025-02-21 12:40:40|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|7
1740141650000|2025-02-21 12:40:50|6123.95|6123.25|6123.83|6123.13|6123.95|6123.25|6123.83|6123.13|7
1740141660000|2025-02-21 12:41:00|6123.58|6122.88|6123.7|6123|6123.83|6123.13|6123.58|6122.88|61
1740141670000|2025-02-21 12:41:10|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|7
1740141680000|2025-02-21 12:41:20|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|33
1740141690000|2025-02-21 12:41:30|6123.83|6123.13|6123.95|6123.25|6123.95|6123.25|6123.83|6123.13|47
1740141700000|2025-02-21 12:41:40|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|13
1740141710000|2025-02-21 12:41:50|||||||||22
1740141720000|2025-02-21 12:42:00|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|25
1740141730000|2025-02-21 12:42:10|6124.2|6123.5|6124.33|6123.63|6124.33|6123.63|6124.2|6123.5|32
1740141740000|2025-02-21 12:42:20|||||||||5
1740141750000|2025-02-21 12:42:30|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|92
1740141760000|2025-02-21 12:42:40|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|31
1740141770000|2025-02-21 12:42:50|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|26
1740141780000|2025-02-21 12:43:00|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|30
1740141790000|2025-02-21 12:43:10|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|54
1740141800000|2025-02-21 12:43:20|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.45|6123.75|27
1740141810000|2025-02-21 12:43:30|||||||||19
1740141820000|2025-02-21 12:43:40|||||||||1
1740141830000|2025-02-21 12:43:50|||||||||9
1740141840000|2025-02-21 12:44:00|6124.45|6123.75|6124.45|6123.75|6124.58|6123.88|6124.45|6123.75|57
1740141850000|2025-02-21 12:44:10|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|60
1740141860000|2025-02-21 12:44:20|6124.45|6123.75|6124.45|6123.75|6124.45|6123.75|6124.45|6123.75|50
1740141870000|2025-02-21 12:44:30|6124.58|6123.88|6124.45|6123.75|6124.58|6123.88|6124.33|6123.63|40
1740141880000|2025-02-21 12:44:40|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|12
1740141890000|2025-02-21 12:44:50|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.45|6123.75|1
1740141900000|2025-02-21 12:45:00|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|96
1740141910000|2025-02-21 12:45:10|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|231
1740141920000|2025-02-21 12:45:20|6124.45|6123.75|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|38
1740141930000|2025-02-21 12:45:30|||||||||5
1740141940000|2025-02-21 12:45:40|||||||||5
1740141950000|2025-02-21 12:45:50|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|80
1740141960000|2025-02-21 12:46:00|6124.33|6123.63|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|69
1740141970000|2025-02-21 12:46:10|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|31
1740141980000|2025-02-21 12:46:20|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|47
1740141990000|2025-02-21 12:46:30|6124.45|6123.75|6124.33|6123.63|6124.45|6123.75|6124.33|6123.63|13
1740142000000|2025-02-21 12:46:40|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|44
1740142010000|2025-02-21 12:46:50|6124.7|6124|6124.83|6124.13|6124.83|6124.13|6124.7|6124|29
1740142020000|2025-02-21 12:47:00|||||||||6
1740142030000|2025-02-21 12:47:10|6124.58|6123.88|6124.7|6124|6124.83|6124.13|6124.58|6123.88|41
1740142040000|2025-02-21 12:47:20|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|33
1740142050000|2025-02-21 12:47:30|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|11
1740142060000|2025-02-21 12:47:40|||||||||17
1740142070000|2025-02-21 12:47:50|6124.45|6123.75|6124.45|6123.75|6124.45|6123.75|6124.45|6123.75|28
1740142080000|2025-02-21 12:48:00|6124.33|6123.63|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|13
1740142090000|2025-02-21 12:48:10|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|54
1740142100000|2025-02-21 12:48:20|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.45|6123.75|16
1740142110000|2025-02-21 12:48:30|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.45|6123.75|11
1740142120000|2025-02-21 12:48:40|6124.45|6123.75|6124.33|6123.63|6124.45|6123.75|6124.33|6123.63|23
1740142130000|2025-02-21 12:48:50|6124.08|6123.38|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|53
1740142140000|2025-02-21 12:49:00|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|21
1740142150000|2025-02-21 12:49:10|6123.95|6123.25|6123.83|6123.13|6123.95|6123.25|6123.83|6123.13|53
1740142160000|2025-02-21 12:49:20|||||||||17
1740142170000|2025-02-21 12:49:30|6123.58|6122.88|6123.58|6122.88|6123.7|6123|6123.58|6122.88|44
1740142180000|2025-02-21 12:49:40|6123.7|6123|6124.08|6123.38|6124.08|6123.38|6123.58|6122.88|43
1740142190000|2025-02-21 12:49:50|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.2|6123.5|41
1740142200000|2025-02-21 12:50:00|6124.08|6123.38|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|55
1740142210000|2025-02-21 12:50:10|6123.95|6123.25|6124.08|6123.38|6124.2|6123.5|6123.83|6123.13|27
1740142220000|2025-02-21 12:50:20|6124.2|6123.5|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|58
1740142230000|2025-02-21 12:50:30|||||||||16
1740142240000|2025-02-21 12:50:40|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|38
1740142250000|2025-02-21 12:50:50|||||||||4
1740142260000|2025-02-21 12:51:00|||||||||8
1740142270000|2025-02-21 12:51:10|6124.7|6124|6124.7|6124|6124.7|6124|6124.58|6123.88|29
1740142280000|2025-02-21 12:51:20|6124.58|6123.88|6124.58|6123.88|6124.7|6124|6124.58|6123.88|6
1740142300000|2025-02-21 12:51:40|||||||||13
1740142310000|2025-02-21 12:51:50|||||||||37
1740142320000|2025-02-21 12:52:00|||||||||3
1740142330000|2025-02-21 12:52:10|||||||||31
1740142340000|2025-02-21 12:52:20|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|75
1740142350000|2025-02-21 12:52:30|6125.08|6124.38|6124.83|6124.13|6125.08|6124.38|6124.83|6124.13|45
1740142360000|2025-02-21 12:52:40|||||||||11
1740142370000|2025-02-21 12:52:50|6125.08|6124.38|6124.83|6124.13|6125.08|6124.38|6124.83|6124.13|133
1740142380000|2025-02-21 12:53:00|||||||||9
1740142390000|2025-02-21 12:53:10|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|70
1740142400000|2025-02-21 12:53:20|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|22
1740142410000|2025-02-21 12:53:30|||||||||2
1740142420000|2025-02-21 12:53:40|6124.45|6123.75|6124.33|6123.63|6124.45|6123.75|6124.33|6123.63|21
1740142430000|2025-02-21 12:53:50|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|20
1740142440000|2025-02-21 12:54:00|6124.45|6123.75|6124.45|6123.75|6124.58|6123.88|6124.33|6123.63|32
1740142450000|2025-02-21 12:54:10|6124.33|6123.63|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|34
1740142460000|2025-02-21 12:54:20|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.2|6123.5|46
1740142470000|2025-02-21 12:54:30|||||||||2
1740142480000|2025-02-21 12:54:40|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|8
1740142490000|2025-02-21 12:54:50|6124.45|6123.75|6124.45|6123.75|6124.45|6123.75|6124.45|6123.75|31
1740142500000|2025-02-21 12:55:00|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|50
1740142510000|2025-02-21 12:55:10|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|26
1740142520000|2025-02-21 12:55:20|6123.83|6123.13|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|37
1740142530000|2025-02-21 12:55:30|6123.95|6123.25|6124.08|6123.38|6124.08|6123.38|6123.95|6123.25|44
1740142540000|2025-02-21 12:55:40|6124.33|6123.63|6124.45|6123.75|6124.45|6123.75|6124.08|6123.38|36
1740142550000|2025-02-21 12:55:50|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|16
1740142570000|2025-02-21 12:56:10|6124.08|6123.38|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|33
1740142590000|2025-02-21 12:56:30|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|30
1740142600000|2025-02-21 12:56:40|||||||||5
1740142620000|2025-02-21 12:57:00|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|22
1740142630000|2025-02-21 12:57:10|6124.2|6123.5|6124.33|6123.63|6124.33|6123.63|6124.2|6123.5|18
1740142640000|2025-02-21 12:57:20|6124.08|6123.38|6123.83|6123.13|6124.33|6123.63|6123.83|6123.13|21
1740142650000|2025-02-21 12:57:30|||||||||32
1740142660000|2025-02-21 12:57:40|6124.08|6123.38|6123.95|6123.25|6124.08|6123.38|6123.83|6123.13|15
1740142670000|2025-02-21 12:57:50|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|20
1740142680000|2025-02-21 12:58:00|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|24
1740142690000|2025-02-21 12:58:10|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|12
1740142700000|2025-02-21 12:58:20|||||||||3
1740142710000|2025-02-21 12:58:30|||||||||33
1740142720000|2025-02-21 12:58:40|||||||||1
1740142730000|2025-02-21 12:58:50|||||||||3
1740142740000|2025-02-21 12:59:00|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|16
1740142750000|2025-02-21 12:59:10|||||||||4
1740142760000|2025-02-21 12:59:20|||||||||41
1740142770000|2025-02-21 12:59:30|6124.2|6123.5|6124.2|6123.5|6124.33|6123.63|6124.08|6123.38|49
1740142780000|2025-02-21 12:59:40|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|40
1740142790000|2025-02-21 12:59:50|||||||||5
1740142800000|2025-02-21 13:00:00|6124.08|6123.38|6125.08|6124.38|6125.08|6124.38|6124.08|6123.38|284
1740142810000|2025-02-21 13:00:10|6124.95|6124.25|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|69
1740142820000|2025-02-21 13:00:20|6124.83|6124.13|6124.7|6124|6125.08|6124.38|6124.7|6124|53
1740142830000|2025-02-21 13:00:30|6124.83|6124.13|6124.7|6124|6124.83|6124.13|6124.58|6123.88|81
1740142840000|2025-02-21 13:00:40|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|25
1740142850000|2025-02-21 13:00:50|||||||||24
1740142860000|2025-02-21 13:01:00|6124.7|6124|6124.83|6124.13|6124.83|6124.13|6124.58|6123.88|78
1740142870000|2025-02-21 13:01:10|6124.58|6123.88|6124.08|6123.38|6124.58|6123.88|6124.08|6123.38|77
1740142880000|2025-02-21 13:01:20|6124.2|6123.5|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|43
1740142890000|2025-02-21 13:01:30|6123.95|6123.25|6123.83|6123.13|6123.95|6123.25|6123.83|6123.13|34
1740142900000|2025-02-21 13:01:40|6123.58|6122.88|6124.08|6123.38|6124.08|6123.38|6123.45|6122.75|74
1740142910000|2025-02-21 13:01:50|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|11
1740142920000|2025-02-21 13:02:00|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|41
1740142930000|2025-02-21 13:02:10|6123.7|6123|6123.58|6122.88|6123.7|6123|6123.33|6122.63|62
1740142940000|2025-02-21 13:02:20|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.08|6122.38|92
1740142950000|2025-02-21 13:02:30|||||||||2
1740142960000|2025-02-21 13:02:40|||||||||13
1740142970000|2025-02-21 13:02:50|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|18
1740142990000|2025-02-21 13:03:10|||||||||11
1740143000000|2025-02-21 13:03:20|6123.83|6123.13|6123.83|6123.13|6123.95|6123.25|6123.7|6123|62
1740143010000|2025-02-21 13:03:30|6123.7|6123|6123.83|6123.13|6123.83|6123.13|6123.7|6123|12
1740143020000|2025-02-21 13:03:40|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|38
1740143030000|2025-02-21 13:03:50|6123.7|6123|6123.58|6122.88|6123.7|6123|6123.58|6122.88|15
1740143040000|2025-02-21 13:04:00|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|69
1740143050000|2025-02-21 13:04:10|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|37
1740143060000|2025-02-21 13:04:20|6123.58|6122.88|6123.58|6122.88|6123.7|6123|6123.58|6122.88|16
1740143070000|2025-02-21 13:04:30|6123.33|6122.63|6123.33|6122.63|6123.58|6122.88|6123.33|6122.63|33
1740143080000|2025-02-21 13:04:40|||||||||2
1740143090000|2025-02-21 13:04:50|||||||||4
1740143100000|2025-02-21 13:05:00|6122.83|6122.13|6123.08|6122.38|6123.08|6122.38|6122.83|6122.13|100
1740143110000|2025-02-21 13:05:10|6122.83|6122.13|6122.7|6122|6122.83|6122.13|6122.58|6121.88|182
1740143120000|2025-02-21 13:05:20|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|32
1740143130000|2025-02-21 13:05:30|6122.33|6121.63|6122.58|6121.88|6122.58|6121.88|6122.33|6121.63|41
1740143140000|2025-02-21 13:05:40|6122.45|6121.75|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|20
1740143150000|2025-02-21 13:05:50|6122.08|6121.38|6121.83|6121.13|6122.08|6121.38|6121.83|6121.13|227
1740143160000|2025-02-21 13:06:00|6122.08|6121.38|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|84
1740143170000|2025-02-21 13:06:10|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.2|6121.5|20
1740143180000|2025-02-21 13:06:20|6122.08|6121.38|6122.33|6121.63|6122.33|6121.63|6122.08|6121.38|19
1740143200000|2025-02-21 13:06:40|6122.08|6121.38|6121.83|6121.13|6122.08|6121.38|6121.83|6121.13|39
1740143210000|2025-02-21 13:06:50|6122.08|6121.38|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|78
1740143220000|2025-02-21 13:07:00|6122.2|6121.5|6122.2|6121.5|6122.33|6121.63|6122.08|6121.38|61
1740143230000|2025-02-21 13:07:10|6122.33|6121.63|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|13
1740143240000|2025-02-21 13:07:20|6122.33|6121.63|6122.58|6121.88|6122.58|6121.88|6122.33|6121.63|38
1740143250000|2025-02-21 13:07:30|||||||||13
1740143260000|2025-02-21 13:07:40|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|12
1740143270000|2025-02-21 13:07:50|6122.58|6121.88|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|25
1740143280000|2025-02-21 13:08:00|6122.2|6121.5|6122.33|6121.63|6122.33|6121.63|6122.08|6121.38|40
1740143290000|2025-02-21 13:08:10|||||||||5
1740143300000|2025-02-21 13:08:20|6122.58|6121.88|6122.83|6122.13|6122.83|6122.13|6122.58|6121.88|151
1740143310000|2025-02-21 13:08:30|6122.95|6122.25|6122.58|6121.88|6122.95|6122.25|6122.58|6121.88|67
1740143320000|2025-02-21 13:08:40|6122.7|6122|6122.83|6122.13|6122.83|6122.13|6122.7|6122|9
1740143330000|2025-02-21 13:08:50|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.33|6121.63|45
1740143340000|2025-02-21 13:09:00|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|44
1740143350000|2025-02-21 13:09:10|6122.58|6121.88|6123.08|6122.38|6123.08|6122.38|6122.58|6121.88|182
1740143360000|2025-02-21 13:09:20|||||||||8
1740143370000|2025-02-21 13:09:30|6123.2|6122.5|6123.08|6122.38|6123.2|6122.5|6123.08|6122.38|15
1740143380000|2025-02-21 13:09:40|6122.95|6122.25|6123.08|6122.38|6123.08|6122.38|6122.95|6122.25|69
1740143390000|2025-02-21 13:09:50|6122.95|6122.25|6123.2|6122.5|6123.2|6122.5|6122.95|6122.25|38
1740143400000|2025-02-21 13:10:00|6123.08|6122.38|6123.33|6122.63|6123.33|6122.63|6123.08|6122.38|44
1740143410000|2025-02-21 13:10:10|||||||||19
1740143420000|2025-02-21 13:10:20|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|47
1740143430000|2025-02-21 13:10:30|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|23
1740143440000|2025-02-21 13:10:40|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|63
1740143450000|2025-02-21 13:10:50|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|33
1740143460000|2025-02-21 13:11:00|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|15
1740143470000|2025-02-21 13:11:10|||||||||82
1740143480000|2025-02-21 13:11:20|6123.08|6122.38|6122.83|6122.13|6123.08|6122.38|6122.83|6122.13|35
1740143490000|2025-02-21 13:11:30|||||||||17
1740143500000|2025-02-21 13:11:40|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|26
1740143510000|2025-02-21 13:11:50|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|7
1740143520000|2025-02-21 13:12:00|||||||||5
1740143530000|2025-02-21 13:12:10|||||||||27
1740143540000|2025-02-21 13:12:20|||||||||2
1740143550000|2025-02-21 13:12:30|||||||||33
1740143560000|2025-02-21 13:12:40|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|54
1740143570000|2025-02-21 13:12:50|||||||||8
1740143580000|2025-02-21 13:13:00|||||||||20
1740143590000|2025-02-21 13:13:10|6123.7|6123|6123.58|6122.88|6123.7|6123|6123.58|6122.88|17
1740143600000|2025-02-21 13:13:20|||||||||10
1740143610000|2025-02-21 13:13:30|||||||||2
1740143620000|2025-02-21 13:13:40|6123.33|6122.63|6123.33|6122.63|6123.45|6122.75|6123.33|6122.63|35
1740143630000|2025-02-21 13:13:50|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|35
1740143640000|2025-02-21 13:14:00|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|16
1740143650000|2025-02-21 13:14:10|6123.45|6122.75|6123.33|6122.63|6123.58|6122.88|6123.33|6122.63|23
1740143660000|2025-02-21 13:14:20|6123.45|6122.75|6123.33|6122.63|6123.45|6122.75|6123.33|6122.63|4
1740143670000|2025-02-21 13:14:30|6123.58|6122.88|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|83
1740143690000|2025-02-21 13:14:50|6123.83|6123.13|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|57
1740143700000|2025-02-21 13:15:00|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|71
1740143710000|2025-02-21 13:15:10|6123.7|6123|6123.83|6123.13|6123.83|6123.13|6123.7|6123|32
1740143720000|2025-02-21 13:15:20|6124.08|6123.38|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|232
1740143730000|2025-02-21 13:15:30|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|119
1740143740000|2025-02-21 13:15:40|6124.45|6123.75|6124.33|6123.63|6124.45|6123.75|6124.33|6123.63|17
1740143750000|2025-02-21 13:15:50|6124.45|6123.75|6124.33|6123.63|6124.45|6123.75|6124.33|6123.63|54
1740143760000|2025-02-21 13:16:00|6124.45|6123.75|6124.45|6123.75|6124.58|6123.88|6124.33|6123.63|74
1740143770000|2025-02-21 13:16:10|6124.33|6123.63|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|52
1740143780000|2025-02-21 13:16:20|6124.45|6123.75|6124.33|6123.63|6124.45|6123.75|6124.33|6123.63|30
1740143790000|2025-02-21 13:16:30|6124.45|6123.75|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|20
1740143800000|2025-02-21 13:16:40|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.45|6123.75|13
1740143810000|2025-02-21 13:16:50|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|30
1740143820000|2025-02-21 13:17:00|||||||||19
1740143830000|2025-02-21 13:17:10|||||||||9
1740143840000|2025-02-21 13:17:20|6124.08|6123.38|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|59
1740143850000|2025-02-21 13:17:30|||||||||8
1740143860000|2025-02-21 13:17:40|6124.2|6123.5|6124.2|6123.5|6124.2|6123.5|6124.2|6123.5|35
1740143870000|2025-02-21 13:17:50|6124.08|6123.38|6124.58|6123.88|6124.58|6123.88|6124.08|6123.38|35
1740143880000|2025-02-21 13:18:00|6124.33|6123.63|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|68
1740143890000|2025-02-21 13:18:10|||||||||2
1740143900000|2025-02-21 13:18:20|6124.2|6123.5|6124.33|6123.63|6124.33|6123.63|6124.08|6123.38|57
1740143910000|2025-02-21 13:18:30|6124.2|6123.5|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|7
1740143920000|2025-02-21 13:18:40|6123.95|6123.25|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|57
1740143930000|2025-02-21 13:18:50|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|3
1740143940000|2025-02-21 13:19:00|||||||||1
1740143950000|2025-02-21 13:19:10|6123.95|6123.25|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|48
1740143960000|2025-02-21 13:19:20|||||||||2
1740143970000|2025-02-21 13:19:30|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|24
1740143980000|2025-02-21 13:19:40|||||||||8
1740143990000|2025-02-21 13:19:50|6123.33|6122.63|6123.33|6122.63|6123.58|6122.88|6123.33|6122.63|74
1740144000000|2025-02-21 13:20:00|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|64
1740144010000|2025-02-21 13:20:10|||||||||46
1740144020000|2025-02-21 13:20:20|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|25
1740144030000|2025-02-21 13:20:30|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|5
1740144040000|2025-02-21 13:20:40|||||||||4
1740144050000|2025-02-21 13:20:50|||||||||3
1740144060000|2025-02-21 13:21:00|||||||||2
1740144070000|2025-02-21 13:21:10|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|59
1740144080000|2025-02-21 13:21:20|||||||||3
1740144090000|2025-02-21 13:21:30|6123.33|6122.63|6123.08|6122.38|6123.33|6122.63|6123.08|6122.38|80
1740144100000|2025-02-21 13:21:40|6122.95|6122.25|6122.83|6122.13|6122.95|6122.25|6122.83|6122.13|68
1740144110000|2025-02-21 13:21:50|6122.7|6122|6122.83|6122.13|6122.83|6122.13|6122.7|6122|58
1740144120000|2025-02-21 13:22:00|6122.95|6122.25|6123.08|6122.38|6123.08|6122.38|6122.83|6122.13|24
1740144130000|2025-02-21 13:22:10|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|19
1740144140000|2025-02-21 13:22:20|6123.08|6122.38|6123.08|6122.38|6123.33|6122.63|6122.83|6122.13|60
1740144150000|2025-02-21 13:22:30|6123.2|6122.5|6123.33|6122.63|6123.33|6122.63|6123.2|6122.5|33
1740144160000|2025-02-21 13:22:40|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|33
1740144170000|2025-02-21 13:22:50|6123.45|6122.75|6123.58|6122.88|6123.58|6122.88|6123.45|6122.75|60
1740144180000|2025-02-21 13:23:00|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.08|6122.38|37
1740144190000|2025-02-21 13:23:10|6123.2|6122.5|6123.08|6122.38|6123.2|6122.5|6122.83|6122.13|82
1740144200000|2025-02-21 13:23:20|6122.95|6122.25|6122.83|6122.13|6122.95|6122.25|6122.83|6122.13|11
1740144210000|2025-02-21 13:23:30|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|14
1740144220000|2025-02-21 13:23:40|||||||||4
1740144240000|2025-02-21 13:24:00|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|12
1740144250000|2025-02-21 13:24:10|||||||||1
1740144270000|2025-02-21 13:24:30|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|34
1740144280000|2025-02-21 13:24:40|6123.2|6122.5|6123.08|6122.38|6123.33|6122.63|6123.08|6122.38|68
1740144290000|2025-02-21 13:24:50|6123.2|6122.5|6123.33|6122.63|6123.33|6122.63|6123.08|6122.38|40
1740144300000|2025-02-21 13:25:00|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|6122.83|6122.13|77
1740144310000|2025-02-21 13:25:10|6122.83|6122.13|6123.08|6122.38|6123.08|6122.38|6122.83|6122.13|19
1740144320000|2025-02-21 13:25:20|6122.83|6122.13|6123.08|6122.38|6123.08|6122.38|6122.83|6122.13|11
1740144330000|2025-02-21 13:25:30|||||||||9
1740144340000|2025-02-21 13:25:40|6122.7|6122|6122.58|6121.88|6122.83|6122.13|6122.58|6121.88|112
1740144350000|2025-02-21 13:25:50|||||||||101
1740144360000|2025-02-21 13:26:00|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|80
1740144370000|2025-02-21 13:26:10|||||||||45
1740144380000|2025-02-21 13:26:20|||||||||1
1740144390000|2025-02-21 13:26:30|6122.95|6122.25|6122.83|6122.13|6122.95|6122.25|6122.83|6122.13|90
1740144400000|2025-02-21 13:26:40|6122.95|6122.25|6122.83|6122.13|6123.08|6122.38|6122.83|6122.13|42
1740144410000|2025-02-21 13:26:50|6122.95|6122.25|6123.33|6122.63|6123.33|6122.63|6122.95|6122.25|35
1740144420000|2025-02-21 13:27:00|6123.2|6122.5|6123.33|6122.63|6123.33|6122.63|6123.08|6122.38|38
1740144430000|2025-02-21 13:27:10|||||||||3
1740144460000|2025-02-21 13:27:40|6123.45|6122.75|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|77
1740144470000|2025-02-21 13:27:50|6123.7|6123|6123.83|6123.13|6123.83|6123.13|6123.7|6123|65
1740144480000|2025-02-21 13:28:00|||||||||33
1740144490000|2025-02-21 13:28:10|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|52
1740144500000|2025-02-21 13:28:20|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|15
1740144510000|2025-02-21 13:28:30|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|41
1740144520000|2025-02-21 13:28:40|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|18
1740144530000|2025-02-21 13:28:50|6123.58|6122.88|6123.33|6122.63|6123.58|6122.88|6123.33|6122.63|31
1740144540000|2025-02-21 13:29:00|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|41
1740144550000|2025-02-21 13:29:10|6123.83|6123.13|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|56
1740144560000|2025-02-21 13:29:20|||||||||10
1740144570000|2025-02-21 13:29:30|6123.45|6122.75|6123.33|6122.63|6123.45|6122.75|6123.33|6122.63|45
1740144580000|2025-02-21 13:29:40|||||||||43
1740144590000|2025-02-21 13:29:50|6123.58|6122.88|6123.33|6122.63|6123.58|6122.88|6123.33|6122.63|78
1740144600000|2025-02-21 13:30:00|6123.58|6122.88|6123.45|6122.75|6123.58|6122.88|6123.33|6122.63|44
1740144610000|2025-02-21 13:30:10|6123.58|6122.88|6123.33|6122.63|6123.58|6122.88|6123.33|6122.63|66
1740144620000|2025-02-21 13:30:20|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|84
1740144630000|2025-02-21 13:30:30|6124.08|6123.38|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|71
1740144640000|2025-02-21 13:30:40|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|167
1740144650000|2025-02-21 13:30:50|||||||||3
1740144660000|2025-02-21 13:31:00|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|31
1740144670000|2025-02-21 13:31:10|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|20
1740144680000|2025-02-21 13:31:20|6123.2|6122.5|6123.08|6122.38|6123.33|6122.63|6123.08|6122.38|38
1740144690000|2025-02-21 13:31:30|6122.95|6122.25|6122.58|6121.88|6123.08|6122.38|6122.58|6121.88|101
1740144700000|2025-02-21 13:31:40|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|65
1740144710000|2025-02-21 13:31:50|6122.2|6121.5|6122.58|6121.88|6122.58|6121.88|6122.2|6121.5|107
1740144720000|2025-02-21 13:32:00|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|42
1740144730000|2025-02-21 13:32:10|6122.58|6121.88|6122.83|6122.13|6122.83|6122.13|6122.58|6121.88|68
1740144740000|2025-02-21 13:32:20|6122.7|6122|6122.83|6122.13|6122.83|6122.13|6122.58|6121.88|54
1740144750000|2025-02-21 13:32:30|6122.7|6122|6122.83|6122.13|6122.83|6122.13|6122.7|6122|20
1740144770000|2025-02-21 13:32:50|||||||||44
1740144780000|2025-02-21 13:33:00|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|31
1740144790000|2025-02-21 13:33:10|6122.83|6122.13|6123.08|6122.38|6123.08|6122.38|6122.58|6121.88|90
1740144800000|2025-02-21 13:33:20|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|19
1740144810000|2025-02-21 13:33:30|||||||||19
1740144820000|2025-02-21 13:33:40|6122.95|6122.25|6122.83|6122.13|6122.95|6122.25|6122.83|6122.13|16
1740144830000|2025-02-21 13:33:50|6122.95|6122.25|6122.83|6122.13|6122.95|6122.25|6122.83|6122.13|14
1740144840000|2025-02-21 13:34:00|||||||||28
1740144850000|2025-02-21 13:34:10|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|22
1740144860000|2025-02-21 13:34:20|6123.33|6122.63|6123.08|6122.38|6123.33|6122.63|6123.08|6122.38|52
1740144870000|2025-02-21 13:34:30|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|6123.33|6122.63|37
1740144880000|2025-02-21 13:34:40|||||||||1
1740144890000|2025-02-21 13:34:50|||||||||27
1740144900000|2025-02-21 13:35:00|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|6123.08|6122.38|16
1740144910000|2025-02-21 13:35:10|6122.83|6122.13|6122.58|6121.88|6122.83|6122.13|6122.58|6121.88|38
1740144920000|2025-02-21 13:35:20|6122.7|6122|6122.58|6121.88|6122.7|6122|6122.58|6121.88|40
1740144930000|2025-02-21 13:35:30|||||||||6
1740144940000|2025-02-21 13:35:40|6122.7|6122|6122.58|6121.88|6122.83|6122.13|6122.58|6121.88|45
1740144950000|2025-02-21 13:35:50|||||||||22
1740144960000|2025-02-21 13:36:00|6122.33|6121.63|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|60
1740144970000|2025-02-21 13:36:10|||||||||6
1740144980000|2025-02-21 13:36:20|6121.83|6121.13|6122.58|6121.88|6122.58|6121.88|6121.83|6121.13|208
1740144990000|2025-02-21 13:36:30|6122.33|6121.63|6122.58|6121.88|6122.7|6122|6122.33|6121.63|211
1740145000000|2025-02-21 13:36:40|||||||||37
1740145010000|2025-02-21 13:36:50|||||||||1
1740145020000|2025-02-21 13:37:00|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|47
1740145030000|2025-02-21 13:37:10|||||||||10
1740145040000|2025-02-21 13:37:20|6122.45|6121.75|6122.08|6121.38|6122.45|6121.75|6122.08|6121.38|120
1740145050000|2025-02-21 13:37:30|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|8
1740145060000|2025-02-21 13:37:40|||||||||1
1740145070000|2025-02-21 13:37:50|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|30
1740145080000|2025-02-21 13:38:00|6121.83|6121.13|6122.33|6121.63|6122.33|6121.63|6121.83|6121.13|79
1740145090000|2025-02-21 13:38:10|6122.58|6121.88|6122.83|6122.13|6122.83|6122.13|6122.58|6121.88|74
1740145100000|2025-02-21 13:38:20|||||||||4
1740145110000|2025-02-21 13:38:30|6122.7|6122|6122.83|6122.13|6122.83|6122.13|6122.58|6121.88|79
1740145120000|2025-02-21 13:38:40|||||||||22
1740145130000|2025-02-21 13:38:50|||||||||151
1740145140000|2025-02-21 13:39:00|||||||||43
1740145150000|2025-02-21 13:39:10|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|10
1740145160000|2025-02-21 13:39:20|6122.7|6122|6122.58|6121.88|6122.83|6122.13|6122.58|6121.88|68
1740145170000|2025-02-21 13:39:30|||||||||12
1740145180000|2025-02-21 13:39:40|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|32
1740145190000|2025-02-21 13:39:50|||||||||4
1740145200000|2025-02-21 13:40:00|6122.45|6121.75|6122.33|6121.63|6122.45|6121.75|6122.33|6121.63|55
1740145210000|2025-02-21 13:40:10|6122.45|6121.75|6122.08|6121.38|6122.58|6121.88|6122.08|6121.38|61
1740145220000|2025-02-21 13:40:20|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|6122.33|6121.63|43
1740145230000|2025-02-21 13:40:30|6122.08|6121.38|6122.33|6121.63|6122.33|6121.63|6122.08|6121.38|82
1740145240000|2025-02-21 13:40:40|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|6122.58|6121.88|8
1740145250000|2025-02-21 13:40:50|||||||||41
1740145260000|2025-02-21 13:41:00|||||||||57
1740145270000|2025-02-21 13:41:10|6122.83|6122.13|6122.83|6122.13|6122.83|6122.13|6122.58|6121.88|55
1740145280000|2025-02-21 13:41:20|6123.33|6122.63|6124.33|6123.63|6124.33|6123.63|6123.33|6122.63|417
1740145290000|2025-02-21 13:41:30|6124.58|6123.88|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|248
1740145300000|2025-02-21 13:41:40|||||||||84
1740145310000|2025-02-21 13:41:50|6124.33|6123.63|6124.45|6123.75|6124.58|6123.88|6124.33|6123.63|154
1740145320000|2025-02-21 13:42:00|6124.58|6123.88|6124.58|6123.88|6124.83|6124.13|6124.33|6123.63|148
1740145330000|2025-02-21 13:42:10|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|39
1740145340000|2025-02-21 13:42:20|6124.08|6123.38|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|96
1740145350000|2025-02-21 13:42:30|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|79
1740145360000|2025-02-21 13:42:40|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|90
1740145370000|2025-02-21 13:42:50|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|32
1740145380000|2025-02-21 13:43:00|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|79
1740145390000|2025-02-21 13:43:10|6123.83|6123.13|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|33
1740145400000|2025-02-21 13:43:20|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|77
1740145410000|2025-02-21 13:43:30|||||||||7
1740145420000|2025-02-21 13:43:40|||||||||7
1740145430000|2025-02-21 13:43:50|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|69
1740145440000|2025-02-21 13:44:00|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.58|6123.88|105
1740145450000|2025-02-21 13:44:10|||||||||140
1740145460000|2025-02-21 13:44:20|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|85
1740145470000|2025-02-21 13:44:30|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|59
1740145480000|2025-02-21 13:44:40|||||||||15
1740145490000|2025-02-21 13:44:50|||||||||51
1740145500000|2025-02-21 13:45:00|6125.33|6124.63|6125.33|6124.63|6125.58|6124.88|6125.33|6124.63|411
1740145510000|2025-02-21 13:45:10|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|85
1740145520000|2025-02-21 13:45:20|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|39
1740145530000|2025-02-21 13:45:30|||||||||40
1740145540000|2025-02-21 13:45:40|6125.33|6124.63|6125.08|6124.38|6125.33|6124.63|6125.08|6124.38|90
1740145550000|2025-02-21 13:45:50|||||||||3
1740145560000|2025-02-21 13:46:00|||||||||24
1740145570000|2025-02-21 13:46:10|||||||||4
1740145580000|2025-02-21 13:46:20|||||||||5
1740145590000|2025-02-21 13:46:30|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|63
1740145600000|2025-02-21 13:46:40|||||||||7
1740145610000|2025-02-21 13:46:50|||||||||1
1740145620000|2025-02-21 13:47:00|6125.08|6124.38|6125.33|6124.63|6125.33|6124.63|6125.08|6124.38|63
1740145630000|2025-02-21 13:47:10|6125.58|6124.88|6125.33|6124.63|6125.58|6124.88|6125.33|6124.63|53
1740145640000|2025-02-21 13:47:20|6125.2|6124.5|6125.08|6124.38|6125.2|6124.5|6125.08|6124.38|79
1740145650000|2025-02-21 13:47:30|||||||||5
1740145660000|2025-02-21 13:47:40|||||||||39
1740145670000|2025-02-21 13:47:50|||||||||24
1740145680000|2025-02-21 13:48:00|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|66
1740145690000|2025-02-21 13:48:10|6125.33|6124.63|6125.08|6124.38|6125.33|6124.63|6125.08|6124.38|55
1740145700000|2025-02-21 13:48:20|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|6125.2|6124.5|57
1740145710000|2025-02-21 13:48:30|6125.45|6124.75|6125.45|6124.75|6125.45|6124.75|6125.45|6124.75|68
1740145720000|2025-02-21 13:48:40|6125.33|6124.63|6125.58|6124.88|6125.58|6124.88|6125.33|6124.63|56
1740145730000|2025-02-21 13:48:50|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|95
1740145740000|2025-02-21 13:49:00|6125.58|6124.88|6125.33|6124.63|6125.58|6124.88|6125.33|6124.63|44
1740145750000|2025-02-21 13:49:10|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|77
1740145760000|2025-02-21 13:49:20|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|30
1740145770000|2025-02-21 13:49:30|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|25
1740145780000|2025-02-21 13:49:40|6124.83|6124.13|6124.83|6124.13|6125.08|6124.38|6124.83|6124.13|103
1740145790000|2025-02-21 13:49:50|6124.95|6124.25|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|41
1740145800000|2025-02-21 13:50:00|||||||||25
1740145810000|2025-02-21 13:50:10|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|24
1740145820000|2025-02-21 13:50:20|6124.33|6123.63|6124.08|6123.38|6124.33|6123.63|6123.83|6123.13|261
1740145830000|2025-02-21 13:50:30|6123.83|6123.13|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|169
1740145840000|2025-02-21 13:50:40|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|144
1740145850000|2025-02-21 13:50:50|6123.45|6122.75|6123.58|6122.88|6123.58|6122.88|6123.45|6122.75|95
1740145860000|2025-02-21 13:51:00|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|67
1740145870000|2025-02-21 13:51:10|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|45
1740145880000|2025-02-21 13:51:20|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|125
1740145890000|2025-02-21 13:51:30|6124.08|6123.38|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|36
1740145900000|2025-02-21 13:51:40|6123.7|6123|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|20
1740145910000|2025-02-21 13:51:50|6123.7|6123|6123.58|6122.88|6123.7|6123|6123.58|6122.88|123
1740145920000|2025-02-21 13:52:00|||||||||53
1740145930000|2025-02-21 13:52:10|6123.45|6122.75|6124.08|6123.38|6124.08|6123.38|6123.33|6122.63|236
1740145940000|2025-02-21 13:52:20|||||||||27
1740145950000|2025-02-21 13:52:30|||||||||9
1740145960000|2025-02-21 13:52:40|||||||||40
1740145970000|2025-02-21 13:52:50|||||||||35
1740145980000|2025-02-21 13:53:00|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|40
1740145990000|2025-02-21 13:53:10|6123.83|6123.13|6123.83|6123.13|6123.95|6123.25|6123.83|6123.13|20
1740146000000|2025-02-21 13:53:20|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|58
1740146010000|2025-02-21 13:53:30|6123.58|6122.88|6124.08|6123.38|6124.08|6123.38|6123.58|6122.88|54
1740146020000|2025-02-21 13:53:40|||||||||6
1740146030000|2025-02-21 13:53:50|6123.95|6123.25|6123.83|6123.13|6123.95|6123.25|6123.83|6123.13|26
1740146040000|2025-02-21 13:54:00|6123.95|6123.25|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|51
1740146050000|2025-02-21 13:54:10|||||||||31
1740146060000|2025-02-21 13:54:20|||||||||10
1740146070000|2025-02-21 13:54:30|||||||||35
1740146080000|2025-02-21 13:54:40|6123.83|6123.13|6124.08|6123.38|6124.33|6123.63|6123.83|6123.13|113
1740146090000|2025-02-21 13:54:50|6124.2|6123.5|6124.08|6123.38|6124.2|6123.5|6124.08|6123.38|10
1740146100000|2025-02-21 13:55:00|6124.2|6123.5|6123.83|6123.13|6124.2|6123.5|6123.83|6123.13|80
1740146110000|2025-02-21 13:55:10|||||||||32
1740146120000|2025-02-21 13:55:20|6124.08|6123.38|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|59
1740146130000|2025-02-21 13:55:30|6123.58|6122.88|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|66
1740146140000|2025-02-21 13:55:40|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|61
1740146150000|2025-02-21 13:55:50|||||||||4
1740146160000|2025-02-21 13:56:00|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|68
1740146170000|2025-02-21 13:56:10|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|24
1740146180000|2025-02-21 13:56:20|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|61
1740146200000|2025-02-21 13:56:40|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|36
1740146210000|2025-02-21 13:56:50|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|61
1740146220000|2025-02-21 13:57:00|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|33
1740146230000|2025-02-21 13:57:10|6124.2|6123.5|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|89
1740146240000|2025-02-21 13:57:20|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|61
1740146250000|2025-02-21 13:57:30|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|37
1740146260000|2025-02-21 13:57:40|||||||||8
1740146270000|2025-02-21 13:57:50|6123.58|6122.88|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|39
1740146280000|2025-02-21 13:58:00|6123.83|6123.13|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|32
1740146290000|2025-02-21 13:58:10|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|112
1740146300000|2025-02-21 13:58:20|6123.7|6123|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|52
1740146310000|2025-02-21 13:58:30|6123.58|6122.88|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|25
1740146320000|2025-02-21 13:58:40|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|128
1740146330000|2025-02-21 13:58:50|||||||||36
1740146340000|2025-02-21 13:59:00|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|28
1740146350000|2025-02-21 13:59:10|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|73
1740146360000|2025-02-21 13:59:20|||||||||68
1740146370000|2025-02-21 13:59:30|6123.83|6123.13|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|81
1740146380000|2025-02-21 13:59:40|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|60
1740146390000|2025-02-21 13:59:50|||||||||39
1740146400000|2025-02-21 14:00:00|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|300
1740146410000|2025-02-21 14:00:10|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|26
1740146420000|2025-02-21 14:00:20|||||||||2
1740146430000|2025-02-21 14:00:30|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|298
1740146440000|2025-02-21 14:00:40|6123.83|6123.13|6123.45|6122.75|6123.83|6123.13|6123.45|6122.75|136
1740146450000|2025-02-21 14:00:50|6123.33|6122.63|6123.33|6122.63|6123.58|6122.88|6123.33|6122.63|101
1740146460000|2025-02-21 14:01:00|6123.58|6122.88|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|113
1740146470000|2025-02-21 14:01:10|6124.08|6123.38|6124.83|6124.13|6124.83|6124.13|6124.08|6123.38|410
1740146480000|2025-02-21 14:01:20|6124.58|6123.88|6125.08|6124.38|6125.08|6124.38|6124.58|6123.88|164
1740146490000|2025-02-21 14:01:30|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|109
1740146500000|2025-02-21 14:01:40|6125.08|6124.38|6125.83|6125.13|6125.95|6125.25|6125.08|6124.38|315
1740146510000|2025-02-21 14:01:50|6126.08|6125.38|6126.33|6125.63|6126.33|6125.63|6126.08|6125.38|300
1740146520000|2025-02-21 14:02:00|6126.08|6125.38|6126.08|6125.38|6126.08|6125.38|6126.08|6125.38|81
1740146530000|2025-02-21 14:02:10|6125.95|6125.25|6125.83|6125.13|6126.08|6125.38|6125.83|6125.13|124
1740146540000|2025-02-21 14:02:20|6125.58|6124.88|6125.58|6124.88|6125.83|6125.13|6125.58|6124.88|135
1740146550000|2025-02-21 14:02:30|6125.45|6124.75|6125.33|6124.63|6125.58|6124.88|6125.33|6124.63|115
1740146560000|2025-02-21 14:02:40|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|31
1740146570000|2025-02-21 14:02:50|||||||||167
1740146580000|2025-02-21 14:03:00|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|67
1740146590000|2025-02-21 14:03:10|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|49
1740146600000|2025-02-21 14:03:20|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|57
1740146610000|2025-02-21 14:03:30|6124.08|6123.38|6124.83|6124.13|6124.83|6124.13|6124.08|6123.38|106
1740146620000|2025-02-21 14:03:40|6125.08|6124.38|6125.33|6124.63|6125.33|6124.63|6125.08|6124.38|71
1740146630000|2025-02-21 14:03:50|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|29
1740146640000|2025-02-21 14:04:00|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|44
1740146650000|2025-02-21 14:04:10|6123.2|6122.5|6123.33|6122.63|6123.58|6122.88|6122.83|6122.13|1146
1740146660000|2025-02-21 14:04:20|6123.58|6122.88|6123.33|6122.63|6123.83|6123.13|6123.33|6122.63|188
1740146670000|2025-02-21 14:04:30|6123.08|6122.38|6123.58|6122.88|6124.08|6123.38|6122.08|6121.38|1091
1740146680000|2025-02-21 14:04:40|6123.33|6122.63|6124.33|6123.63|6124.33|6123.63|6123.33|6122.63|353
1740146690000|2025-02-21 14:04:50|6124.08|6123.38|6124.08|6123.38|6124.2|6123.5|6124.08|6123.38|99
1740146700000|2025-02-21 14:05:00|6124.33|6123.63|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|121
1740146710000|2025-02-21 14:05:10|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|60
1740146720000|2025-02-21 14:05:20|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|53
1740146730000|2025-02-21 14:05:30|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|90
1740146740000|2025-02-21 14:05:40|6124.33|6123.63|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|44
1740146750000|2025-02-21 14:05:50|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.08|6122.38|254
1740146760000|2025-02-21 14:06:00|6123.58|6122.88|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|138
1740146770000|2025-02-21 14:06:10|6123.33|6122.63|6123.58|6122.88|6123.58|6122.88|6123.33|6122.63|82
1740146780000|2025-02-21 14:06:20|6123.83|6123.13|6123.83|6123.13|6123.83|6123.13|6123.58|6122.88|45
1740146790000|2025-02-21 14:06:30|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|37
1740146800000|2025-02-21 14:06:40|6123.95|6123.25|6124.33|6123.63|6124.45|6123.75|6123.95|6123.25|74
1740146810000|2025-02-21 14:06:50|6124.08|6123.38|6123.58|6122.88|6124.08|6123.38|6123.58|6122.88|73
1740146820000|2025-02-21 14:07:00|6123.33|6122.63|6124.08|6123.38|6124.08|6123.38|6123.33|6122.63|79
1740146830000|2025-02-21 14:07:10|6123.83|6123.13|6124.33|6123.63|6124.33|6123.63|6123.83|6123.13|119
1740146840000|2025-02-21 14:07:20|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|126
1740146850000|2025-02-21 14:07:30|6123.83|6123.13|6123.83|6123.13|6124.08|6123.38|6123.83|6123.13|92
1740146860000|2025-02-21 14:07:40|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|6124.08|6123.38|34
1740146870000|2025-02-21 14:07:50|6123.83|6123.13|6124.08|6123.38|6124.08|6123.38|6123.83|6123.13|117
1740146880000|2025-02-21 14:08:00|6123.83|6123.13|6124.58|6123.88|6124.83|6124.13|6123.83|6123.13|109
1740146890000|2025-02-21 14:08:10|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.2|6123.5|90
1740146900000|2025-02-21 14:08:20|6124.2|6123.5|6124.08|6123.38|6124.33|6123.63|6124.08|6123.38|60
1740146910000|2025-02-21 14:08:30|||||||||25
1740146920000|2025-02-21 14:08:40|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|6124.33|6123.63|20
1740146930000|2025-02-21 14:08:50|6124.45|6123.75|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|69
1740146940000|2025-02-21 14:09:00|6124.58|6123.88|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|59
1740146950000|2025-02-21 14:09:10|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|57
1740146960000|2025-02-21 14:09:20|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|29
1740146970000|2025-02-21 14:09:30|||||||||23
1740146980000|2025-02-21 14:09:40|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|39
1740146990000|2025-02-21 14:09:50|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|55
1740147000000|2025-02-21 14:10:00|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|74
1740147010000|2025-02-21 14:10:10|||||||||32
1740147020000|2025-02-21 14:10:20|6124.58|6123.88|6124.83|6124.13|6125.08|6124.38|6124.33|6123.63|126
1740147030000|2025-02-21 14:10:30|6124.7|6124|6124.83|6124.13|6124.83|6124.13|6124.58|6123.88|64
1740147040000|2025-02-21 14:10:40|6124.95|6124.25|6124.58|6123.88|6125.08|6124.38|6124.58|6123.88|88
1740147050000|2025-02-21 14:10:50|6124.45|6123.75|6124.58|6123.88|6124.58|6123.88|6124.45|6123.75|37
1740147060000|2025-02-21 14:11:00|||||||||17
1740147070000|2025-02-21 14:11:10|||||||||4
1740147080000|2025-02-21 14:11:20|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|158
1740147090000|2025-02-21 14:11:30|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|26
1740147100000|2025-02-21 14:11:40|||||||||26
1740147110000|2025-02-21 14:11:50|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|149
1740147120000|2025-02-21 14:12:00|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|61
1740147130000|2025-02-21 14:12:10|6125.2|6124.5|6125.08|6124.38|6125.33|6124.63|6125.08|6124.38|177
1740147140000|2025-02-21 14:12:20|6124.83|6124.13|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|64
1740147150000|2025-02-21 14:12:30|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|29
1740147160000|2025-02-21 14:12:40|||||||||33
1740147170000|2025-02-21 14:12:50|||||||||27
1740147180000|2025-02-21 14:13:00|6124.58|6123.88|6124.58|6123.88|6124.83|6124.13|6124.33|6123.63|147
1740147190000|2025-02-21 14:13:10|6124.45|6123.75|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|63
1740147200000|2025-02-21 14:13:20|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|84
1740147210000|2025-02-21 14:13:30|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|47
1740147220000|2025-02-21 14:13:40|||||||||52
1740147230000|2025-02-21 14:13:50|6124.7|6124|6124.58|6123.88|6124.83|6124.13|6124.58|6123.88|42
1740147240000|2025-02-21 14:14:00|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.58|6123.88|30
1740147250000|2025-02-21 14:14:10|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|122
1740147260000|2025-02-21 14:14:20|6124.95|6124.25|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|59
1740147270000|2025-02-21 14:14:30|6124.83|6124.13|6124.58|6123.88|6125.08|6124.38|6124.58|6123.88|82
1740147280000|2025-02-21 14:14:40|6124.83|6124.13|6124.83|6124.13|6124.83|6124.13|6124.58|6123.88|76
1740147290000|2025-02-21 14:14:50|||||||||45
1740147300000|2025-02-21 14:15:00|||||||||25
1740147310000|2025-02-21 14:15:10|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|117
1740147320000|2025-02-21 14:15:20|6124.33|6123.63|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|172
1740147330000|2025-02-21 14:15:30|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|67
1740147340000|2025-02-21 14:15:40|||||||||19
1740147350000|2025-02-21 14:15:50|6125.2|6124.5|6125.08|6124.38|6125.33|6124.63|6125.08|6124.38|43
1740147360000|2025-02-21 14:16:00|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|6125.08|6124.38|47
1740147370000|2025-02-21 14:16:10|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|6125.08|6124.38|23
1740147380000|2025-02-21 14:16:20|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|32
1740147390000|2025-02-21 14:16:30|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|103
1740147400000|2025-02-21 14:16:40|6125.33|6124.63|6125.58|6124.88|6125.58|6124.88|6125.33|6124.63|54
1740147410000|2025-02-21 14:16:50|6125.33|6124.63|6125.58|6124.88|6125.58|6124.88|6125.33|6124.63|43
1740147420000|2025-02-21 14:17:00|6125.33|6124.63|6125.58|6124.88|6125.58|6124.88|6125.33|6124.63|40
1740147430000|2025-02-21 14:17:10|6125.83|6125.13|6125.58|6124.88|6125.83|6125.13|6125.58|6124.88|144
1740147440000|2025-02-21 14:17:20|||||||||58
1740147450000|2025-02-21 14:17:30|6125.7|6125|6125.83|6125.13|6126.08|6125.38|6125.7|6125|108
1740147460000|2025-02-21 14:17:40|||||||||41
1740147470000|2025-02-21 14:17:50|||||||||19
1740147480000|2025-02-21 14:18:00|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|144
1740147490000|2025-02-21 14:18:10|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|6125.33|6124.63|49
1740147500000|2025-02-21 14:18:20|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|49
1740147510000|2025-02-21 14:18:30|6125.7|6125|6125.83|6125.13|6125.83|6125.13|6125.7|6125|41
1740147520000|2025-02-21 14:18:40|6126.08|6125.38|6125.83|6125.13|6126.08|6125.38|6125.83|6125.13|75
1740147530000|2025-02-21 14:18:50|6126.08|6125.38|6125.83|6125.13|6126.08|6125.38|6125.83|6125.13|94
1740147540000|2025-02-21 14:19:00|||||||||2
1740147550000|2025-02-21 14:19:10|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|55
1740147560000|2025-02-21 14:19:20|6125.33|6124.63|6125.45|6124.75|6125.45|6124.75|6125.33|6124.63|96
1740147570000|2025-02-21 14:19:30|6125.33|6124.63|6125.08|6124.38|6125.33|6124.63|6125.08|6124.38|67
1740147580000|2025-02-21 14:19:40|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|51
1740147590000|2025-02-21 14:19:50|6124.83|6124.13|6125.08|6124.38|6125.08|6124.38|6124.83|6124.13|69
1740147600000|2025-02-21 14:20:00|6124.83|6124.13|6125.33|6124.63|6125.33|6124.63|6124.83|6124.13|75
1740147610000|2025-02-21 14:20:10|6125.08|6124.38|6125.33|6124.63|6125.33|6124.63|6125.08|6124.38|42
1740147620000|2025-02-21 14:20:20|||||||||28
1740147630000|2025-02-21 14:20:30|||||||||16
1740147640000|2025-02-21 14:20:40|6125.2|6124.5|6125.33|6124.63|6125.33|6124.63|6125.08|6124.38|78
1740147650000|2025-02-21 14:20:50|||||||||14
1740147660000|2025-02-21 14:21:00|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|6125.58|6124.88|56
1740147670000|2025-02-21 14:21:10|||||||||9
1740147680000|2025-02-21 14:21:20|||||||||12
1740147690000|2025-02-21 14:21:30|||||||||5
1740147700000|2025-02-21 14:21:40|||||||||55
1740147710000|2025-02-21 14:21:50|6125.33|6124.63|6125.45|6124.75|6125.45|6124.75|6125.33|6124.63|52
1740147720000|2025-02-21 14:22:00|6125.33|6124.63|6125.33|6124.63|6125.45|6124.75|6125.33|6124.63|35
1740147730000|2025-02-21 14:22:10|6125.2|6124.5|6125.08|6124.38|6125.2|6124.5|6125.08|6124.38|44
1740147740000|2025-02-21 14:22:20|||||||||39
1740147750000|2025-02-21 14:22:30|6124.95|6124.25|6124.83|6124.13|6124.95|6124.25|6124.83|6124.13|46
1740147760000|2025-02-21 14:22:40|6124.58|6123.88|6124.58|6123.88|6124.58|6123.88|6124.33|6123.63|196
1740147770000|2025-02-21 14:22:50|6124.7|6124|6124.83|6124.13|6124.83|6124.13|6124.58|6123.88|75
1740147780000|2025-02-21 14:23:00|6124.58|6123.88|6124.83|6124.13|6124.83|6124.13|6124.58|6123.88|88
1740147790000|2025-02-21 14:23:10|6124.58|6123.88|6124.33|6123.63|6124.58|6123.88|6124.33|6123.63|44
1740147800000|2025-02-21 14:23:20|6124.08|6123.38|6123.58|6122.88|6124.08|6123.38|6123.58|6122.88|103
1740147810000|2025-02-21 14:23:30|6123.83|6123.13|6123.58|6122.88|6123.83|6123.13|6123.58|6122.88|67
1740147820000|2025-02-21 14:23:40|6123.33|6122.63|6123.08|6122.38|6123.33|6122.63|6123.08|6122.38|147
1740147830000|2025-02-21 14:23:50|6122.83|6122.13|6122.58|6121.88|6122.83|6122.13|6122.58|6121.88|166
1740147840000|2025-02-21 14:24:00|6122.83|6122.13|6122.7|6122|6122.83|6122.13|6122.58|6121.88|105
1740147850000|2025-02-21 14:24:10|6122.83|6122.13|6122.58|6121.88|6122.83|6122.13|6122.58|6121.88|154
1740147860000|2025-02-21 14:24:20|6122.33|6121.63|6121.83|6121.13|6122.33|6121.63|6121.58|6120.88|394
1740147870000|2025-02-21 14:24:30|6121.95|6121.25|6122.33|6121.63|6122.33|6121.63|6121.83|6121.13|204
1740147880000|2025-02-21 14:24:40|6122.08|6121.38|6122.08|6121.38|6122.33|6121.63|6122.08|6121.38|53
1740147890000|2025-02-21 14:24:50|6121.83|6121.13|6121.33|6120.63|6121.83|6121.13|6121.33|6120.63|237
1740147900000|2025-02-21 14:25:00|6121.83|6121.13|6121.58|6120.88|6122.33|6121.63|6121.58|6120.88|541
1740147910000|2025-02-21 14:25:10|6121.83|6121.13|6122.08|6121.38|6122.08|6121.38|6121.58|6120.88|171
1740147920000|2025-02-21 14:25:20|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|6121.83|6121.13|84
1740147930000|2025-02-21 14:25:30|6121.58|6120.88|6121.83|6121.13|6121.83|6121.13|6121.58|6120.88|194
1740147940000|2025-02-21 14:25:40|6122.08|6121.38|6121.83|6121.13|6122.33|6121.63|6121.58|6120.88|169
1740147950000|2025-02-21 14:25:50|6122.08|6121.38|6122.58|6121.88|6122.83|6122.13|6122.08|6121.38|159
1740147960000|2025-02-21 14:26:00|6122.33|6121.63|6121.83|6121.13|6122.33|6121.63|6121.83|6121.13|140
1740147970000|2025-02-21 14:26:10|6121.95|6121.25|6122.58|6121.88|6123.08|6122.38|6121.95|6121.25|394
1740147980000|2025-02-21 14:26:20|6122.83|6122.13|6122.58|6121.88|6123.08|6122.38|6122.58|6121.88|105
1740147990000|2025-02-21 14:26:30|6122.33|6121.63|6122.83|6122.13|6122.83|6122.13|6122.33|6121.63|96
1740148000000|2025-02-21 14:26:40|6123.08|6122.38|6122.83|6122.13|6123.33|6122.63|6122.83|6122.13|144
1740148010000|2025-02-21 14:26:50|6122.58|6121.88|6122.58|6121.88|6122.83|6122.13|6122.33|6121.63|179
1740148020000|2025-02-21 14:27:00|6122.33|6121.63|6122.33|6121.63|6122.58|6121.88|6122.08|6121.38|116
1740148030000|2025-02-21 14:27:10|6122.58|6121.88|6122.33|6121.63|6122.58|6121.88|6122.33|6121.63|90
1740148040000|2025-02-21 14:27:20|6122.58|6121.88|6123.33|6122.63|6123.33|6122.63|6122.58|6121.88|266
1740148050000|2025-02-21 14:27:30|6123.08|6122.38|6121.83|6121.13|6123.08|6122.38|6121.83|6121.13|362
1740148060000|2025-02-21 14:27:40|6122.08|6121.38|6122.08|6121.38|6122.08|6121.38|6121.83|6121.13|412
1740148070000|2025-02-21 14:27:50|6121.33|6120.63|6120.08|6119.38|6121.33|6120.63|6120.08|6119.38|897
1740148080000|2025-02-21 14:28:00|6119.58|6118.88|6119.83|6119.13|6120.33|6119.63|6119.58|6118.88|861
1740148090000|2025-02-21 14:28:10|6119.58|6118.88|6119.83|6119.13|6120.33|6119.63|6119.58|6118.88|574
1740148100000|2025-02-21 14:28:20|6120.08|6119.38|6119.83|6119.13|6120.08|6119.38|6119.58|6118.88|189
1740148110000|2025-02-21 14:28:30|6119.58|6118.88|6119.58|6118.88|6119.58|6118.88|6119.33|6118.63|423
1740148120000|2025-02-21 14:28:40|6119.83|6119.13|6120.33|6119.63|6120.33|6119.63|6119.83|6119.13|256
1740148130000|2025-02-21 14:28:50|6120.2|6119.5|6120.33|6119.63|6120.33|6119.63|6119.83|6119.13|440
1740148140000|2025-02-21 14:29:00|6119.83|6119.13|6117.33|6116.63|6119.83|6119.13|6117.33|6116.63|947
1740148150000|2025-02-21 14:29:10|6117.08|6116.38|6117.33|6116.63|6117.33|6116.63|6115.83|6115.13|1157
1740148160000|2025-02-21 14:29:20|6117.58|6116.88|6117.83|6117.13|6117.83|6117.13|6117.33|6116.63|558
1740148170000|2025-02-21 14:29:30|6117.7|6117|6117.33|6116.63|6117.7|6117|6116.08|6115.38|855
1740148180000|2025-02-21 14:29:40|6116.83|6116.13|6118.83|6118.13|6119.08|6118.38|6116.83|6116.13|1197
1740148190000|2025-02-21 14:29:50|6118.58|6117.88|6115.83|6115.13|6118.58|6117.88|6115.83|6115.13|1584
1740148200000|2025-02-21 14:30:00|6115.73|6115.23|6114.23|6113.73|6116.48|6115.98|6112.73|6112.23|4484
1740148210000|2025-02-21 14:30:10|6114.48|6113.98|6115.98|6115.48|6115.98|6115.48|6113.98|6113.48|2242
1740148220000|2025-02-21 14:30:20|6115.73|6115.23|6114.23|6113.73|6115.98|6115.48|6113.98|6113.48|1517
1740148230000|2025-02-21 14:30:30|6113.98|6113.48|6113.73|6113.23|6114.73|6114.23|6113.23|6112.73|1613
1740148240000|2025-02-21 14:30:40|6113.48|6112.98|6113.48|6112.98|6113.98|6113.48|6113.23|6112.73|1089
1740148250000|2025-02-21 14:30:50|6113.23|6112.73|6111.23|6110.73|6113.48|6112.98|6110.73|6110.23|2353
1740148260000|2025-02-21 14:31:00|6111.48|6110.98|6111.48|6110.98|6111.48|6110.98|6109.98|6109.48|2169
1740148270000|2025-02-21 14:31:10|6111.23|6110.73|6111.98|6111.48|6111.98|6111.48|6111.23|6110.73|1339
1740148280000|2025-02-21 14:31:20|6111.73|6111.23|6111.48|6110.98|6111.98|6111.48|6110.98|6110.48|1377
1740148290000|2025-02-21 14:31:30|6111.23|6110.73|6111.48|6110.98|6111.98|6111.48|6110.98|6110.48|1643
1740148300000|2025-02-21 14:31:40|6110.98|6110.48|6110.98|6110.48|6111.73|6111.23|6110.98|6110.48|1128
1740148310000|2025-02-21 14:31:50|6110.73|6110.23|6111.23|6110.73|6111.23|6110.73|6110.48|6109.98|1573
1740148320000|2025-02-21 14:32:00|6110.98|6110.48|6112.23|6111.73|6112.23|6111.73|6110.98|6110.48|1404
1740148330000|2025-02-21 14:32:10|6112.48|6111.98|6111.48|6110.98|6112.48|6111.98|6111.23|6110.73|1046
1740148340000|2025-02-21 14:32:20|6111.73|6111.23|6113.35|6112.85|6113.35|6112.85|6111.48|6110.98|1129
1740148350000|2025-02-21 14:32:30|6113.23|6112.73|6112.98|6112.48|6113.48|6112.98|6112.73|6112.23|1143
1740148360000|2025-02-21 14:32:40|6112.73|6112.23|6112.73|6112.23|6112.98|6112.48|6112.23|6111.73|743
1740148370000|2025-02-21 14:32:50|6112.98|6112.48|6112.98|6112.48|6113.73|6113.23|6112.98|6112.48|1008
1740148380000|2025-02-21 14:33:00|6113.23|6112.73|6112.98|6112.48|6113.98|6113.48|6112.48|6111.98|1002
1740148390000|2025-02-21 14:33:10|6113.23|6112.73|6112.73|6112.23|6113.23|6112.73|6112.73|6112.23|841
1740148400000|2025-02-21 14:33:20|6112.48|6111.98|6111.98|6111.48|6112.98|6112.48|6111.98|6111.48|794
1740148410000|2025-02-21 14:33:30|6111.73|6111.23|6111.98|6111.48|6111.98|6111.48|6111.23|6110.73|873
1740148420000|2025-02-21 14:33:40|6111.73|6111.23|6112.48|6111.98|6112.48|6111.98|6111.73|6111.23|620
1740148430000|2025-02-21 14:33:50|6112.23|6111.73|6112.23|6111.73|6112.23|6111.73|6111.73|6111.23|596
1740148440000|2025-02-21 14:34:00|6111.98|6111.48|6111.48|6110.98|6112.23|6111.73|6111.48|6110.98|504
1740148450000|2025-02-21 14:34:10|6111.73|6111.23|6111.23|6110.73|6111.73|6111.23|6110.98|6110.48|699
1740148460000|2025-02-21 14:34:20|6110.98|6110.48|6110.98|6110.48|6111.48|6110.98|6110.73|6110.23|859
1740148470000|2025-02-21 14:34:30|6111.23|6110.73|6111.23|6110.73|6111.23|6110.73|6110.98|6110.48|263
1740148480000|2025-02-21 14:34:40|6110.98|6110.48|6111.23|6110.73|6111.48|6110.98|6110.98|6110.48|310
1740148490000|2025-02-21 14:34:50|6111.48|6110.98|6110.98|6110.48|6111.48|6110.98|6110.48|6109.98|674
1740148500000|2025-02-21 14:35:00|6111.23|6110.73|6111.73|6111.23|6111.98|6111.48|6110.98|6110.48|1223
1740148510000|2025-02-21 14:35:10|6111.48|6110.98|6111.98|6111.48|6111.98|6111.48|6111.48|6110.98|580
1740148520000|2025-02-21 14:35:20|6111.73|6111.23|6112.48|6111.98|6112.48|6111.98|6111.73|6111.23|767
1740148530000|2025-02-21 14:35:30|6112.73|6112.23|6112.73|6112.23|6112.73|6112.23|6112.23|6111.73|637
1740148540000|2025-02-21 14:35:40|6112.98|6112.48|6112.48|6111.98|6113.48|6112.98|6112.48|6111.98|714
1740148550000|2025-02-21 14:35:50|6112.23|6111.73|6111.98|6111.48|6112.73|6112.23|6111.98|6111.48|843
1740148560000|2025-02-21 14:36:00|6112.23|6111.73|6112.23|6111.73|6112.48|6111.98|6111.98|6111.48|665
1740148570000|2025-02-21 14:36:10|6111.98|6111.48|6111.23|6110.73|6111.98|6111.48|6111.23|6110.73|711
1740148580000|2025-02-21 14:36:20|6110.98|6110.48|6110.73|6110.23|6110.98|6110.48|6110.48|6109.98|419
1740148590000|2025-02-21 14:36:30|6110.48|6109.98|6108.23|6107.73|6110.48|6109.98|6108.23|6107.73|1439
1740148600000|2025-02-21 14:36:40|6107.23|6106.73|6106.98|6106.48|6107.23|6106.73|6105.98|6105.48|2245
1740148610000|2025-02-21 14:36:50|6106.73|6106.23|6107.48|6106.98|6107.73|6107.23|6106.23|6105.73|983
1740148620000|2025-02-21 14:37:00|6107.73|6107.23|6105.98|6105.48|6107.73|6107.23|6105.48|6104.98|1343
1740148630000|2025-02-21 14:37:10|6106.23|6105.73|6105.23|6104.73|6106.23|6105.73|6104.98|6104.48|1245
1740148640000|2025-02-21 14:37:20|6104.98|6104.48|6103.85|6103.35|6105.23|6104.73|6103.73|6103.23|2082
1740148650000|2025-02-21 14:37:30|6103.73|6103.23|6103.23|6102.73|6103.73|6103.23|6103.23|6102.73|1767
1740148660000|2025-02-21 14:37:40|6103.48|6102.98|6103.98|6103.48|6104.23|6103.73|6103.48|6102.98|1530
1740148670000|2025-02-21 14:37:50|6104.23|6103.73|6105.98|6105.48|6105.98|6105.48|6103.73|6103.23|1421
1740148680000|2025-02-21 14:38:00|6105.48|6104.98|6106.48|6105.98|6106.73|6106.23|6105.23|6104.73|1445
1740148690000|2025-02-21 14:38:10|6106.23|6105.73|6105.73|6105.23|6106.48|6105.98|6105.23|6104.73|1081
1740148700000|2025-02-21 14:38:20|6105.48|6104.98|6104.48|6103.98|6105.73|6105.23|6104.48|6103.98|874
1740148710000|2025-02-21 14:38:30|6104.23|6103.73|6103.98|6103.48|6104.48|6103.98|6103.98|6103.48|760
1740148720000|2025-02-21 14:38:40|6103.73|6103.23|6104.73|6104.23|6104.73|6104.23|6103.73|6103.23|702
1740148730000|2025-02-21 14:38:50|6104.48|6103.98|6105.23|6104.73|6105.23|6104.73|6104.48|6103.98|945
1740148740000|2025-02-21 14:39:00|6104.98|6104.48|6106.48|6105.98|6106.73|6106.23|6104.98|6104.48|1047
1740148750000|2025-02-21 14:39:10|6106.73|6106.23|6106.48|6105.98|6106.73|6106.23|6105.98|6105.48|977
1740148760000|2025-02-21 14:39:20|6106.23|6105.73|6104.98|6104.48|6106.23|6105.73|6104.98|6104.48|786
1740148770000|2025-02-21 14:39:30|6104.73|6104.23|6105.48|6104.98|6105.48|6104.98|6104.73|6104.23|734
1740148780000|2025-02-21 14:39:40|6105.73|6105.23|6105.48|6104.98|6105.98|6105.48|6105.48|6104.98|616
1740148790000|2025-02-21 14:39:50|6105.73|6105.23|6105.73|6105.23|6105.85|6105.35|6105.23|6104.73|561
1740148800000|2025-02-21 14:40:00|6105.48|6104.98|6105.23|6104.73|6105.48|6104.98|6104.98|6104.48|931
1740148810000|2025-02-21 14:40:10|6105.73|6105.23|6105.73|6105.23|6106.23|6105.73|6105.48|6104.98|794
1740148820000|2025-02-21 14:40:20|6105.48|6104.98|6105.98|6105.48|6106.23|6105.73|6105.23|6104.73|744
1740148830000|2025-02-21 14:40:30|6105.73|6105.23|6105.73|6105.23|6106.23|6105.73|6105.48|6104.98|625
1740148840000|2025-02-21 14:40:40|6105.98|6105.48|6105.73|6105.23|6105.98|6105.48|6105.48|6104.98|297
1740148850000|2025-02-21 14:40:50|6105.48|6104.98|6105.23|6104.73|6105.73|6105.23|6104.98|6104.48|402
1740148860000|2025-02-21 14:41:00|6105.48|6104.98|6104.23|6103.73|6105.73|6105.23|6103.98|6103.48|1096
1740148870000|2025-02-21 14:41:10|6104.48|6103.98|6105.48|6104.98|6105.48|6104.98|6104.23|6103.73|1081
1740148880000|2025-02-21 14:41:20|6105.23|6104.73|6104.98|6104.48|6105.73|6105.23|6104.98|6104.48|502
1740148890000|2025-02-21 14:41:30|6105.23|6104.73|6106.73|6106.23|6106.98|6106.48|6105.23|6104.73|870
1740148900000|2025-02-21 14:41:40|6106.48|6105.98|6106.98|6106.48|6106.98|6106.48|6105.98|6105.48|869
1740148910000|2025-02-21 14:41:50|6107.23|6106.73|6107.23|6106.73|6107.48|6106.98|6106.73|6106.23|725
1740148920000|2025-02-21 14:42:00|6106.98|6106.48|6106.73|6106.23|6107.23|6106.73|6106.48|6105.98|683
1740148930000|2025-02-21 14:42:10|6106.48|6105.98|6106.73|6106.23|6106.73|6106.23|6106.23|6105.73|730
1740148940000|2025-02-21 14:42:20|6107.23|6106.73|6105.98|6105.48|6107.73|6107.23|6105.98|6105.48|619
1740148950000|2025-02-21 14:42:30|6105.73|6105.23|6105.48|6104.98|6105.98|6105.48|6105.23|6104.73|518
1740148960000|2025-02-21 14:42:40|6105.73|6105.23|6106.23|6105.73|6106.23|6105.73|6105.48|6104.98|452
1740148970000|2025-02-21 14:42:50|6106.48|6105.98|6105.73|6105.23|6106.48|6105.98|6105.73|6105.23|506
1740148980000|2025-02-21 14:43:00|6105.48|6104.98|6105.98|6105.48|6106.23|6105.73|6105.48|6104.98|379
1740148990000|2025-02-21 14:43:10|6105.73|6105.23|6107.1|6106.6|6107.1|6106.6|6105.73|6105.23|345
1740149000000|2025-02-21 14:43:20|6106.98|6106.48|6106.48|6105.98|6107.48|6106.98|6106.48|6105.98|409
1740149010000|2025-02-21 14:43:30|6106.23|6105.73|6106.98|6106.48|6107.23|6106.73|6106.23|6105.73|663
1740149020000|2025-02-21 14:43:40|6106.73|6106.23|6107.23|6106.73|6107.48|6106.98|6106.73|6106.23|329
1740149030000|2025-02-21 14:43:50|6106.98|6106.48|6107.23|6106.73|6107.23|6106.73|6106.85|6106.35|307
1740149040000|2025-02-21 14:44:00|6106.98|6106.48|6107.73|6107.23|6108.23|6107.73|6106.98|6106.48|541
1740149050000|2025-02-21 14:44:10|6107.48|6106.98|6107.23|6106.73|6107.48|6106.98|6106.73|6106.23|443
1740149060000|2025-02-21 14:44:20|6106.98|6106.48|6106.85|6106.35|6106.98|6106.48|6106.6|6106.1|226
1740149070000|2025-02-21 14:44:30|6106.98|6106.48|6107.48|6106.98|6107.73|6107.23|6106.98|6106.48|220
1740149080000|2025-02-21 14:44:40|6107.35|6106.85|6106.48|6105.98|6107.48|6106.98|6106.23|6105.73|435
1740149090000|2025-02-21 14:44:50|6106.35|6105.85|6106.23|6105.73|6106.48|6105.98|6106.23|6105.73|196
1740149100000|2025-02-21 14:45:00|6107.35|6106.85|6106.6|6106.1|6107.85|6107.35|6105.98|6105.48|1196
1740149110000|2025-02-21 14:45:10|6106.73|6106.23|6109.23|6108.73|6109.6|6109.1|6106.73|6106.23|1136
1740149120000|2025-02-21 14:45:20|6109.48|6108.98|6109.48|6108.98|6109.98|6109.48|6109.23|6108.73|769
1740149130000|2025-02-21 14:45:30|6109.23|6108.73|6108.73|6108.23|6109.48|6108.98|6108.48|6107.98|707
1740149140000|2025-02-21 14:45:40|6108.48|6107.98|6108.23|6107.73|6108.48|6107.98|6106.73|6106.23|1160
1740149150000|2025-02-21 14:45:50|6108.48|6107.98|6107.23|6106.73|6108.73|6108.23|6107.23|6106.73|1359
1740149160000|2025-02-21 14:46:00|6106.98|6106.48|6107.48|6106.98|6107.48|6106.98|6106.98|6106.48|627
1740149170000|2025-02-21 14:46:10|6107.73|6107.23|6107.23|6106.73|6107.73|6107.23|6106.48|6105.98|1053
1740149180000|2025-02-21 14:46:20|6107.48|6106.98|6108.73|6108.23|6108.98|6108.48|6107.48|6106.98|784
1740149190000|2025-02-21 14:46:30|6108.98|6108.48|6109.98|6109.48|6109.98|6109.48|6108.73|6108.23|963
1740149200000|2025-02-21 14:46:40|6110.23|6109.73|6108.73|6108.23|6110.23|6109.73|6108.23|6107.73|930
1740149210000|2025-02-21 14:46:50|6108.48|6107.98|6108.23|6107.73|6108.73|6108.23|6107.98|6107.48|267
1740149220000|2025-02-21 14:47:00|6108.48|6107.98|6108.73|6108.23|6109.23|6108.73|6107.98|6107.48|607
1740149230000|2025-02-21 14:47:10|6108.48|6107.98|6107.73|6107.23|6108.48|6107.98|6107.73|6107.23|414
1740149240000|2025-02-21 14:47:20|6107.48|6106.98|6106.98|6106.48|6107.85|6107.35|6106.73|6106.23|1178
1740149250000|2025-02-21 14:47:30|6107.23|6106.73|6107.48|6106.98|6107.48|6106.98|6106.73|6106.23|614
1740149260000|2025-02-21 14:47:40|6107.23|6106.73|6107.48|6106.98|6107.98|6107.48|6106.98|6106.48|622
1740149270000|2025-02-21 14:47:50|6107.73|6107.23|6108.23|6107.73|6108.48|6107.98|6107.73|6107.23|571
1740149280000|2025-02-21 14:48:00|6107.98|6107.48|6107.73|6107.23|6108.23|6107.73|6107.48|6106.98|582
1740149290000|2025-02-21 14:48:10|6107.98|6107.48|6108.23|6107.73|6108.23|6107.73|6107.73|6107.23|512
1740149300000|2025-02-21 14:48:20|6108.48|6107.98|6107.48|6106.98|6108.98|6108.48|6107.48|6106.98|567
1740149310000|2025-02-21 14:48:30|6107.23|6106.73|6106.98|6106.48|6107.23|6106.73|6106.73|6106.23|425
1740149320000|2025-02-21 14:48:40|6107.23|6106.73|6106.98|6106.48|6107.23|6106.73|6106.73|6106.23|348
1740149330000|2025-02-21 14:48:50|6107.23|6106.73|6107.23|6106.73|6107.23|6106.73|6106.98|6106.48|246
1740149340000|2025-02-21 14:49:00|6106.98|6106.48|6106.73|6106.23|6106.98|6106.48|6106.48|6105.98|541
1740149350000|2025-02-21 14:49:10|6106.48|6105.98|6106.23|6105.73|6107.23|6106.73|6106.23|6105.73|1310
1740149360000|2025-02-21 14:49:20|6105.98|6105.48|6104.98|6104.48|6105.98|6105.48|6104.98|6104.48|1257
1740149370000|2025-02-21 14:49:30|6104.73|6104.23|6101.73|6101.23|6104.98|6104.48|6101.73|6101.23|3772
1740149380000|2025-02-21 14:49:40|6101.48|6100.98|6101.98|6101.48|6102.23|6101.73|6101.48|6100.98|1372
1740149390000|2025-02-21 14:49:50|6101.73|6101.23|6101.98|6101.48|6102.23|6101.73|6101.23|6100.73|1112
1740149400000|2025-02-21 14:50:00|6102.23|6101.73|6102.98|6102.48|6102.98|6102.48|6101.98|6101.48|1152
1740149410000|2025-02-21 14:50:10|6102.73|6102.23|6100.48|6099.98|6102.73|6102.23|6100.48|6099.98|1303
1740149420000|2025-02-21 14:50:20|6100.23|6099.73|6099.48|6098.98|6100.48|6099.98|6099.23|6098.73|2229
1740149430000|2025-02-21 14:50:30|6098.73|6098.23|6098.23|6097.73|6099.23|6098.73|6097.23|6096.73|2416
1740149440000|2025-02-21 14:50:40|6098.48|6097.98|6097.48|6096.98|6098.48|6097.98|6096.98|6096.48|1358
1740149450000|2025-02-21 14:50:50|6097.23|6096.73|6098.98|6098.48|6099.23|6098.73|6096.98|6096.48|1367
1740149460000|2025-02-21 14:51:00|6098.73|6098.23|6098.98|6098.48|6100.23|6099.73|6098.48|6097.98|1362
1740149470000|2025-02-21 14:51:10|6098.73|6098.23|6099.73|6099.23|6100.73|6100.23|6098.73|6098.23|1093
1740149480000|2025-02-21 14:51:20|6099.98|6099.48|6099.48|6098.98|6100.48|6099.98|6099.23|6098.73|1073
1740149490000|2025-02-21 14:51:30|6099.73|6099.23|6101.48|6100.98|6101.73|6101.23|6099.73|6099.23|1018
1740149500000|2025-02-21 14:51:40|6101.23|6100.73|6100.48|6099.98|6101.73|6101.23|6100.23|6099.73|670
1740149510000|2025-02-21 14:51:50|6100.73|6100.23|6099.48|6098.98|6100.73|6100.23|6099.48|6098.98|632
1740149520000|2025-02-21 14:52:00|6098.98|6098.48|6098.23|6097.73|6098.98|6098.48|6097.98|6097.48|875
1740149530000|2025-02-21 14:52:10|6098.48|6097.98|6098.73|6098.23|6098.98|6098.48|6098.48|6097.98|725
1740149540000|2025-02-21 14:52:20|6098.98|6098.48|6099.48|6098.98|6100.23|6099.73|6098.73|6098.23|579
1740149550000|2025-02-21 14:52:30|6099.23|6098.73|6099.23|6098.73|6099.73|6099.23|6098.73|6098.23|462
1740149560000|2025-02-21 14:52:40|6099.48|6098.98|6099.48|6098.98|6099.73|6099.23|6098.98|6098.48|449
1740149570000|2025-02-21 14:52:50|6099.6|6099.1|6099.98|6099.48|6099.98|6099.48|6099.23|6098.73|627
1740149580000|2025-02-21 14:53:00|6099.73|6099.23|6099.23|6098.73|6099.73|6099.23|6098.73|6098.23|618
1740149590000|2025-02-21 14:53:10|6098.98|6098.48|6099.23|6098.73|6099.23|6098.73|6098.48|6097.98|891
1740149600000|2025-02-21 14:53:20|6098.98|6098.48|6098.98|6098.48|6099.23|6098.73|6098.73|6098.23|738
1740149610000|2025-02-21 14:53:30|6099.23|6098.73|6099.98|6099.48|6100.23|6099.73|6098.98|6098.48|508
1740149620000|2025-02-21 14:53:40|6100.23|6099.73|6101.23|6100.73|6101.48|6100.98|6100.23|6099.73|948
1740149630000|2025-02-21 14:53:50|6100.98|6100.48|6101.23|6100.73|6101.48|6100.98|6100.48|6099.98|1242
1740149640000|2025-02-21 14:54:00|6101.48|6100.98|6100.23|6099.73|6101.48|6100.98|6099.73|6099.23|885
1740149650000|2025-02-21 14:54:10|6099.98|6099.48|6099.98|6099.48|6100.23|6099.73|6099.73|6099.23|407
1740149660000|2025-02-21 14:54:20|6100.23|6099.73|6099.98|6099.48|6100.48|6099.98|6099.23|6098.73|812
1740149670000|2025-02-21 14:54:30|6100.23|6099.73|6099.73|6099.23|6100.48|6099.98|6099.73|6099.23|613
1740149680000|2025-02-21 14:54:40|6099.48|6098.98|6099.73|6099.23|6100.48|6099.98|6099.48|6098.98|467
1740149690000|2025-02-21 14:54:50|6099.98|6099.48|6100.23|6099.73|6100.48|6099.98|6099.73|6099.23|380
1740149700000|2025-02-21 14:55:00|6099.98|6099.48|6100.23|6099.73|6100.48|6099.98|6099.23|6098.73|484
1740149710000|2025-02-21 14:55:10|6099.98|6099.48|6100.23|6099.73|6100.48|6099.98|6099.73|6099.23|518
1740149720000|2025-02-21 14:55:20|6099.98|6099.48|6098.98|6098.48|6099.98|6099.48|6098.98|6098.48|611
1740149730000|2025-02-21 14:55:30|6099.23|6098.73|6099.23|6098.73|6099.73|6099.23|6098.73|6098.23|578
1740149740000|2025-02-21 14:55:40|6098.98|6098.48|6098.48|6097.98|6099.48|6098.98|6098.23|6097.73|501
1740149750000|2025-02-21 14:55:50|6098.23|6097.73|6098.73|6098.23|6098.73|6098.23|6098.23|6097.73|518
1740149760000|2025-02-21 14:56:00|6098.48|6097.98|6098.73|6098.23|6098.98|6098.48|6098.48|6097.98|618
1740149770000|2025-02-21 14:56:10|6098.98|6098.48|6099.23|6098.73|6099.73|6099.23|6098.73|6098.23|841
1740149780000|2025-02-21 14:56:20|6099.48|6098.98|6099.23|6098.73|6099.73|6099.23|6099.23|6098.73|281
1740149790000|2025-02-21 14:56:30|6099.48|6098.98|6099.23|6098.73|6100.23|6099.73|6099.23|6098.73|567
1740149800000|2025-02-21 14:56:40|6098.98|6098.48|6098.48|6097.98|6098.98|6098.48|6098.23|6097.73|433
1740149810000|2025-02-21 14:56:50|6098.23|6097.73|6098.48|6097.98|6099.23|6098.73|6098.23|6097.73|787
1740149820000|2025-02-21 14:57:00|6098.73|6098.23|6098.23|6097.73|6098.73|6098.23|6096.98|6096.48|1068
1740149830000|2025-02-21 14:57:10|6097.98|6097.48|6098.48|6097.98|6098.48|6097.98|6097.98|6097.48|649
1740149840000|2025-02-21 14:57:20|6098.23|6097.73|6098.48|6097.98|6098.98|6098.48|6098.23|6097.73|467
1740149850000|2025-02-21 14:57:30|6098.23|6097.73|6098.73|6098.23|6098.98|6098.48|6098.23|6097.73|519
1740149860000|2025-02-21 14:57:40|6098.98|6098.48|6099.73|6099.23|6099.73|6099.23|6098.6|6098.1|529
1740149870000|2025-02-21 14:57:50|6099.98|6099.48|6101.23|6100.73|6101.23|6100.73|6099.73|6099.23|657
1740149880000|2025-02-21 14:58:00|6100.98|6100.48|6100.73|6100.23|6100.98|6100.48|6100.48|6099.98|572
1740149890000|2025-02-21 14:58:10|6100.48|6099.98|6099.48|6098.98|6100.98|6100.48|6099.35|6098.85|488
1740149900000|2025-02-21 14:58:20|6099.73|6099.23|6099.73|6099.23|6099.98|6099.48|6099.48|6098.98|390
1740149910000|2025-02-21 14:58:30|6099.48|6098.98|6099.48|6098.98|6099.98|6099.48|6099.48|6098.98|191
1740149920000|2025-02-21 14:58:40|6099.73|6099.23|6099.98|6099.48|6099.98|6099.48|6098.98|6098.48|364
1740149930000|2025-02-21 14:58:50|6100.23|6099.73|6100.23|6099.73|6100.23|6099.73|6099.73|6099.23|275
1740149940000|2025-02-21 14:59:00|6100.48|6099.98|6099.98|6099.48|6100.48|6099.98|6099.73|6099.23|158
1740149950000|2025-02-21 14:59:10|6099.85|6099.35|6099.73|6099.23|6099.98|6099.48|6099.73|6099.23|213
1740149960000|2025-02-21 14:59:20|6099.98|6099.48|6099.73|6099.23|6100.48|6099.98|6099.6|6099.1|321
1740149970000|2025-02-21 14:59:30|6099.6|6099.1|6099.48|6098.98|6099.98|6099.48|6099.48|6098.98|162
1740149980000|2025-02-21 14:59:40|6099.73|6099.23|6098.23|6097.73|6099.98|6099.48|6097.73|6097.23|918
1740149990000|2025-02-21 14:59:50|6098.35|6097.85|6099.1|6098.6|6099.23|6098.73|6098.35|6097.85|316
1740150000000|2025-02-21 15:00:00|6098.73|6098.23|6094.85|6094.35|6098.73|6098.23|6088.85|6088.35|4184
1740150010000|2025-02-21 15:00:10|6095.1|6094.6|6094.98|6094.48|6097.23|6096.73|6094.73|6094.23|1818
1740150020000|2025-02-21 15:00:20|6094.73|6094.23|6098.48|6097.98|6098.73|6098.23|6094.73|6094.23|1841
1740150030000|2025-02-21 15:00:30|6098.73|6098.23|6098.73|6098.23|6099.98|6099.48|6098.48|6097.98|1687
1740150040000|2025-02-21 15:00:40|6098.23|6097.73|6096.48|6095.98|6098.23|6097.73|6096.48|6095.98|2095
1740150050000|2025-02-21 15:00:50|6096.73|6096.23|6095.98|6095.48|6096.73|6096.23|6095.48|6094.98|2937
1740150060000|2025-02-21 15:01:00|6096.23|6095.73|6092.73|6092.23|6096.23|6095.73|6092.23|6091.73|2470
1740150070000|2025-02-21 15:01:10|6092.48|6091.98|6091.98|6091.48|6092.98|6092.48|6091.73|6091.23|2546
1740150080000|2025-02-21 15:01:20|6092.23|6091.73|6091.48|6090.98|6092.48|6091.98|6091.23|6090.73|1459
1740150090000|2025-02-21 15:01:30|6091.23|6090.73|6092.98|6092.48|6093.48|6092.98|6090.98|6090.48|1285
1740150100000|2025-02-21 15:01:40|6093.23|6092.73|6094.73|6094.23|6094.98|6094.48|6093.23|6092.73|1150
1740150110000|2025-02-21 15:01:50|6094.98|6094.48|6096.98|6096.48|6097.23|6096.73|6094.23|6093.73|1151
1740150120000|2025-02-21 15:02:00|6097.23|6096.73|6098.73|6098.23|6099.48|6098.98|6097.23|6096.73|1644
1740150130000|2025-02-21 15:02:10|6098.98|6098.48|6097.98|6097.48|6099.23|6098.73|6097.73|6097.23|1063
1740150140000|2025-02-21 15:02:20|6097.73|6097.23|6096.23|6095.73|6097.73|6097.23|6095.98|6095.48|884
1740150150000|2025-02-21 15:02:30|6096.48|6095.98|6095.98|6095.48|6096.48|6095.98|6094.98|6094.48|975
1740150160000|2025-02-21 15:02:40|6095.73|6095.23|6094.98|6094.48|6096.23|6095.73|6094.98|6094.48|552
1740150170000|2025-02-21 15:02:50|6095.23|6094.73|6095.48|6094.98|6095.98|6095.48|6095.23|6094.73|397
1740150180000|2025-02-21 15:03:00|6095.23|6094.73|6095.98|6095.48|6095.98|6095.48|6095.23|6094.73|558
1740150190000|2025-02-21 15:03:10|6095.73|6095.23|6095.23|6094.73|6095.73|6095.23|6094.73|6094.23|682
1740150200000|2025-02-21 15:03:20|6094.98|6094.48|6095.48|6094.98|6095.48|6094.98|6093.98|6093.48|784
1740150210000|2025-02-21 15:03:30|6095.23|6094.73|6095.73|6095.23|6095.98|6095.48|6094.98|6094.48|689
1740150220000|2025-02-21 15:03:40|6095.98|6095.48|6095.48|6094.98|6095.98|6095.48|6094.73|6094.23|517
1740150230000|2025-02-21 15:03:50|6095.23|6094.73|6095.73|6095.23|6095.98|6095.48|6094.98|6094.48|546
1740150240000|2025-02-21 15:04:00|6095.98|6095.48|6095.23|6094.73|6096.48|6095.98|6094.73|6094.23|768
1740150250000|2025-02-21 15:04:10|6095.48|6094.98|6096.73|6096.23|6097.23|6096.73|6094.98|6094.48|669
1740150260000|2025-02-21 15:04:20|6096.98|6096.48|6097.48|6096.98|6097.98|6097.48|6096.98|6096.48|551
1740150270000|2025-02-21 15:04:30|6097.23|6096.73|6097.48|6096.98|6097.98|6097.48|6096.98|6096.48|763
1740150280000|2025-02-21 15:04:40|6097.73|6097.23|6096.23|6095.73|6097.98|6097.48|6095.98|6095.48|710
1740150290000|2025-02-21 15:04:50|6096.48|6095.98|6095.48|6094.98|6096.48|6095.98|6095.48|6094.98|604
1740150300000|2025-02-21 15:05:00|6095.73|6095.23|6094.98|6094.48|6095.73|6095.23|6093.98|6093.48|870
1740150310000|2025-02-21 15:05:10|6094.73|6094.23|6094.98|6094.48|6094.98|6094.48|6094.48|6093.98|401
1740150320000|2025-02-21 15:05:20|6095.23|6094.73|6093.48|6092.98|6095.48|6094.98|6093.23|6092.73|1539
1740150330000|2025-02-21 15:05:30|6093.98|6093.48|6093.48|6092.98|6094.48|6093.98|6093.23|6092.73|825
1740150340000|2025-02-21 15:05:40|6093.73|6093.23|6093.85|6093.35|6093.98|6093.48|6093.48|6092.98|423
1740150350000|2025-02-21 15:05:50|6093.73|6093.23|6093.23|6092.73|6093.73|6093.23|6092.73|6092.23|570
1740150360000|2025-02-21 15:06:00|6092.98|6092.48|6093.23|6092.73|6093.48|6092.98|6092.48|6091.98|845
1740150370000|2025-02-21 15:06:10|6092.98|6092.48|6092.48|6091.98|6092.98|6092.48|6092.23|6091.73|546
1740150380000|2025-02-21 15:06:20|6092.73|6092.23|6093.23|6092.73|6094.23|6093.73|6092.73|6092.23|808
1740150390000|2025-02-21 15:06:30|6093.48|6092.98|6091.73|6091.23|6093.48|6092.98|6091.73|6091.23|1364
1740150400000|2025-02-21 15:06:40|6091.48|6090.98|6090.98|6090.48|6091.73|6091.23|6090.23|6089.73|1172
1740150410000|2025-02-21 15:06:50|6090.73|6090.23|6092.48|6091.98|6092.48|6091.98|6090.73|6090.23|643
1740150420000|2025-02-21 15:07:00|6092.73|6092.23|6092.23|6091.73|6092.73|6092.23|6091.98|6091.48|629
1740150430000|2025-02-21 15:07:10|6092.48|6091.98|6091.23|6090.73|6092.73|6092.23|6090.98|6090.48|774
1740150440000|2025-02-21 15:07:20|6091.48|6090.98|6090.98|6090.48|6091.73|6091.23|6090.73|6090.23|611
1740150450000|2025-02-21 15:07:30|6090.73|6090.23|6090.73|6090.23|6091.23|6090.73|6090.48|6089.98|785
1740150460000|2025-02-21 15:07:40|6090.23|6089.73|6089.73|6089.23|6090.23|6089.73|6089.48|6088.98|973
1740150470000|2025-02-21 15:07:50|6089.98|6089.48|6090.23|6089.73|6090.23|6089.73|6089.73|6089.23|585
1740150480000|2025-02-21 15:08:00|6090.73|6090.23|6091.48|6090.98|6091.48|6090.98|6089.98|6089.48|796
1740150490000|2025-02-21 15:08:10|6091.23|6090.73|6092.23|6091.73|6092.48|6091.98|6090.98|6090.48|1037
1740150500000|2025-02-21 15:08:20|6092.48|6091.98|6092.23|6091.73|6092.48|6091.98|6091.73|6091.23|528
1740150510000|2025-02-21 15:08:30|6092.73|6092.23|6092.48|6091.98|6093.23|6092.73|6092.48|6091.98|898
1740150520000|2025-02-21 15:08:40|6092.73|6092.23|6093.73|6093.23|6093.73|6093.23|6092.73|6092.23|731
1740150530000|2025-02-21 15:08:50|6093.48|6092.98|6095.73|6095.23|6095.73|6095.23|6093.48|6092.98|910
1740150540000|2025-02-21 15:09:00|6096.23|6095.73|6095.73|6095.23|6096.48|6095.98|6094.48|6093.98|1290
1740150550000|2025-02-21 15:09:10|6095.98|6095.48|6095.73|6095.23|6096.23|6095.73|6095.48|6094.98|609
1740150560000|2025-02-21 15:09:20|6095.48|6094.98|6095.98|6095.48|6096.23|6095.73|6095.48|6094.98|540
1740150570000|2025-02-21 15:09:30|6096.23|6095.73|6096.48|6095.98|6096.73|6096.23|6095.98|6095.48|672
1740150580000|2025-02-21 15:09:40|6096.73|6096.23|6097.98|6097.48|6097.98|6097.48|6096.23|6095.73|997
1740150590000|2025-02-21 15:09:50|6097.73|6097.23|6097.73|6097.23|6098.48|6097.98|6097.48|6096.98|976
1740150600000|2025-02-21 15:10:00|6097.98|6097.48|6098.23|6097.73|6098.23|6097.73|6097.23|6096.73|1366
1740150610000|2025-02-21 15:10:10|6098.98|6098.48|6098.73|6098.23|6099.23|6098.73|6098.73|6098.23|981
1740150620000|2025-02-21 15:10:20|6098.48|6097.98|6098.23|6097.73|6098.98|6098.48|6097.48|6096.98|1175
1740150630000|2025-02-21 15:10:30|6097.98|6097.48|6097.23|6096.73|6098.23|6097.73|6096.48|6095.98|863
1740150640000|2025-02-21 15:10:40|6097.48|6096.98|6098.23|6097.73|6098.23|6097.73|6097.48|6096.98|643
1740150650000|2025-02-21 15:10:50|6098.98|6098.48|6098.23|6097.73|6098.98|6098.48|6097.98|6097.48|697
1740150660000|2025-02-21 15:11:00|6098.48|6097.98|6099.48|6098.98|6099.48|6098.98|6098.23|6097.73|781
1740150670000|2025-02-21 15:11:10|6099.23|6098.73|6099.98|6099.48|6100.48|6099.98|6099.23|6098.73|1025
1740150680000|2025-02-21 15:11:20|6099.73|6099.23|6099.48|6098.98|6100.48|6099.98|6099.23|6098.73|976
1740150690000|2025-02-21 15:11:30|6099.73|6099.23|6099.98|6099.48|6100.23|6099.73|6099.23|6098.73|768
1740150700000|2025-02-21 15:11:40|6100.23|6099.73|6098.48|6097.98|6100.23|6099.73|6098.48|6097.98|556
1740150710000|2025-02-21 15:11:50|6098.73|6098.23|6098.73|6098.23|6099.23|6098.73|6098.23|6097.73|713
1740150720000|2025-02-21 15:12:00|6098.48|6097.98|6097.98|6097.48|6098.73|6098.23|6097.23|6096.73|973
1740150730000|2025-02-21 15:12:10|6098.23|6097.73|6098.23|6097.73|6098.23|6097.73|6097.73|6097.23|393
1740150740000|2025-02-21 15:12:20|6098.48|6097.98|6096.73|6096.23|6098.48|6097.98|6096.48|6095.98|839
1740150750000|2025-02-21 15:12:30|6096.98|6096.48|6097.48|6096.98|6097.48|6096.98|6096.48|6095.98|677
1740150760000|2025-02-21 15:12:40|6097.23|6096.73|6097.73|6097.23|6097.98|6097.48|6096.73|6096.23|635
1740150770000|2025-02-21 15:12:50|6097.85|6097.35|6097.73|6097.23|6098.23|6097.73|6097.48|6096.98|552
1740150780000|2025-02-21 15:13:00|6097.48|6096.98|6096.98|6096.48|6097.48|6096.98|6096.73|6096.23|663
1740150790000|2025-02-21 15:13:10|6096.73|6096.23|6095.23|6094.73|6096.98|6096.48|6095.23|6094.73|1031
1740150800000|2025-02-21 15:13:20|6095.48|6094.98|6094.98|6094.48|6095.73|6095.23|6094.23|6093.73|1044
1740150810000|2025-02-21 15:13:30|6095.23|6094.73|6095.48|6094.98|6095.73|6095.23|6094.48|6093.98|894
1740150820000|2025-02-21 15:13:40|6095.23|6094.73|6094.48|6093.98|6095.73|6095.23|6093.73|6093.23|790
1740150830000|2025-02-21 15:13:50|6094.23|6093.73|6093.48|6092.98|6094.23|6093.73|6093.23|6092.73|749
1740150840000|2025-02-21 15:14:00|6093.23|6092.73|6092.98|6092.48|6093.98|6093.48|6092.73|6092.23|1051
1740150850000|2025-02-21 15:14:10|6093.23|6092.73|6093.98|6093.48|6093.98|6093.48|6092.48|6091.98|796
1740150860000|2025-02-21 15:14:20|6093.73|6093.23|6093.73|6093.23|6093.98|6093.48|6092.73|6092.23|986
1740150870000|2025-02-21 15:14:30|6094.23|6093.73|6093.98|6093.48|6094.23|6093.73|6093.23|6092.73|483
1740150880000|2025-02-21 15:14:40|6094.23|6093.73|6094.48|6093.98|6094.48|6093.98|6093.73|6093.23|1400
1740150890000|2025-02-21 15:14:50|6094.23|6093.73|6093.73|6093.23|6094.48|6093.98|6093.73|6093.23|663
1740150900000|2025-02-21 15:15:00|6093.98|6093.48|6092.48|6091.98|6093.98|6093.48|6091.48|6090.98|1593
1740150910000|2025-02-21 15:15:10|6092.73|6092.23|6093.23|6092.73|6093.48|6092.98|6092.48|6091.98|708
1740150920000|2025-02-21 15:15:20|6093.48|6092.98|6093.98|6093.48|6094.23|6093.73|6093.23|6092.73|996
1740150930000|2025-02-21 15:15:30|6093.73|6093.23|6094.23|6093.73|6094.48|6093.98|6093.73|6093.23|570
1740150940000|2025-02-21 15:15:40|6094.48|6093.98|6094.23|6093.73|6094.98|6094.48|6093.73|6093.23|839
1740150950000|2025-02-21 15:15:50|6094.48|6093.98|6094.48|6093.98|6095.23|6094.73|6094.23|6093.73|606
1740150960000|2025-02-21 15:16:00|6094.73|6094.23|6093.73|6093.23|6094.73|6094.23|6093.23|6092.73|894
1740150970000|2025-02-21 15:16:10|6093.98|6093.48|6095.73|6095.23|6095.73|6095.23|6093.98|6093.48|710
1740150980000|2025-02-21 15:16:20|6095.98|6095.48|6096.23|6095.73|6096.73|6096.23|6095.73|6095.23|1038
1740150990000|2025-02-21 15:16:30|6095.98|6095.48|6096.23|6095.73|6096.23|6095.73|6094.98|6094.48|513
1740151000000|2025-02-21 15:16:40|6096.48|6095.98|6095.48|6094.98|6096.48|6095.98|6095.48|6094.98|413
1740151010000|2025-02-21 15:16:50|6095.23|6094.73|6094.98|6094.48|6095.48|6094.98|6094.98|6094.48|397
1740151020000|2025-02-21 15:17:00|6095.23|6094.73|6095.23|6094.73|6095.73|6095.23|6094.98|6094.48|538
1740151030000|2025-02-21 15:17:10|6094.73|6094.23|6093.73|6093.23|6094.73|6094.23|6093.73|6093.23|608
1740151040000|2025-02-21 15:17:20|6093.48|6092.98|6095.73|6095.23|6095.73|6095.23|6093.48|6092.98|522
1740151050000|2025-02-21 15:17:30|6095.98|6095.48|6094.98|6094.48|6096.73|6096.23|6094.98|6094.48|534
1740151060000|2025-02-21 15:17:40|6094.73|6094.23|6095.23|6094.73|6095.48|6094.98|6094.73|6094.23|320
1740151070000|2025-02-21 15:17:50|6094.98|6094.48|6095.48|6094.98|6095.48|6094.98|6094.73|6094.23|316
1740151080000|2025-02-21 15:18:00|6095.73|6095.23|6096.48|6095.98|6096.98|6096.48|6095.73|6095.23|592
1740151090000|2025-02-21 15:18:10|6096.23|6095.73|6095.98|6095.48|6096.23|6095.73|6095.48|6094.98|352
1740151100000|2025-02-21 15:18:20|6095.23|6094.73|6094.48|6093.98|6095.48|6094.98|6094.23|6093.73|380
1740151110000|2025-02-21 15:18:30|6094.23|6093.73|6094.48|6093.98|6094.73|6094.23|6094.23|6093.73|474
1740151120000|2025-02-21 15:18:40|6094.73|6094.23|6094.98|6094.48|6095.48|6094.98|6094.73|6094.23|290
1740151130000|2025-02-21 15:18:50|6094.73|6094.23|6094.98|6094.48|6094.98|6094.48|6094.73|6094.23|468
1740151140000|2025-02-21 15:19:00|6094.73|6094.23|6095.23|6094.73|6095.23|6094.73|6094.48|6093.98|571
1740151150000|2025-02-21 15:19:10|6094.98|6094.48|6094.23|6093.73|6095.23|6094.73|6093.73|6093.23|683
1740151160000|2025-02-21 15:19:20|6093.98|6093.48|6093.98|6093.48|6094.73|6094.23|6093.48|6092.98|532
1740151170000|2025-02-21 15:19:30|6093.73|6093.23|6093.23|6092.73|6093.98|6093.48|6092.98|6092.48|339
1740151180000|2025-02-21 15:19:40|6093.48|6092.98|6093.73|6093.23|6093.73|6093.23|6093.23|6092.73|442
1740151190000|2025-02-21 15:19:50|6093.48|6092.98|6093.48|6092.98|6093.48|6092.98|6092.98|6092.48|628
1740151200000|2025-02-21 15:20:00|6093.23|6092.73|6092.48|6091.98|6093.48|6092.98|6092.23|6091.73|782
1740151210000|2025-02-21 15:20:10|6092.73|6092.23|6093.23|6092.73|6093.23|6092.73|6091.98|6091.48|868
1740151220000|2025-02-21 15:20:20|6092.98|6092.48|6092.98|6092.48|6093.48|6092.98|6092.73|6092.23|277
1740151230000|2025-02-21 15:20:30|6093.23|6092.73|6092.48|6091.98|6093.23|6092.73|6092.48|6091.98|542
1740151240000|2025-02-21 15:20:40|6092.73|6092.23|6092.73|6092.23|6092.98|6092.48|6092.23|6091.73|423
1740151250000|2025-02-21 15:20:50|6092.98|6092.48|6092.73|6092.23|6093.48|6092.98|6092.48|6091.98|569
1740151260000|2025-02-21 15:21:00|6092.98|6092.48|6092.23|6091.73|6092.98|6092.48|6091.98|6091.48|612
1740151270000|2025-02-21 15:21:10|6092.35|6091.85|6092.48|6091.98|6093.23|6092.73|6092.23|6091.73|399
1740151280000|2025-02-21 15:21:20|6092.73|6092.23|6092.23|6091.73|6092.98|6092.48|6092.23|6091.73|375
1740151290000|2025-02-21 15:21:30|6092.48|6091.98|6092.48|6091.98|6092.73|6092.23|6092.23|6091.73|339
1740151300000|2025-02-21 15:21:40|6092.23|6091.73|6090.23|6089.73|6092.23|6091.73|6090.23|6089.73|1497
1740151310000|2025-02-21 15:21:50|6089.98|6089.48|6089.23|6088.73|6089.98|6089.48|6088.73|6088.23|1416
1740151320000|2025-02-21 15:22:00|6089.48|6088.98|6090.23|6089.73|6090.23|6089.73|6089.23|6088.73|832
1740151330000|2025-02-21 15:22:10|6089.98|6089.48|6088.48|6087.98|6089.98|6089.48|6088.48|6087.98|757
1740151340000|2025-02-21 15:22:20|6087.98|6087.48|6089.23|6088.73|6089.48|6088.98|6087.73|6087.23|1484
1740151350000|2025-02-21 15:22:30|6088.73|6088.23|6088.98|6088.48|6089.48|6088.98|6088.73|6088.23|1210
1740151360000|2025-02-21 15:22:40|6089.23|6088.73|6089.48|6088.98|6089.98|6089.48|6088.98|6088.48|540
1740151370000|2025-02-21 15:22:50|6089.23|6088.73|6088.98|6088.48|6089.73|6089.23|6088.98|6088.48|529
1740151380000|2025-02-21 15:23:00|6088.73|6088.23|6089.73|6089.23|6089.73|6089.23|6088.48|6087.98|744
1740151390000|2025-02-21 15:23:10|6089.48|6088.98|6089.73|6089.23|6089.98|6089.48|6089.23|6088.73|816
1740151400000|2025-02-21 15:23:20|6089.98|6089.48|6089.98|6089.48|6089.98|6089.48|6089.48|6088.98|430
1740151410000|2025-02-21 15:23:30|6089.73|6089.23|6089.23|6088.73|6090.48|6089.98|6089.23|6088.73|811
1740151420000|2025-02-21 15:23:40|6089.48|6088.98|6089.23|6088.73|6089.48|6088.98|6088.48|6087.98|746
1740151430000|2025-02-21 15:23:50|6088.98|6088.48|6088.48|6087.98|6088.98|6088.48|6088.23|6087.73|649
1740151440000|2025-02-21 15:24:00|6087.98|6087.48|6087.23|6086.73|6087.98|6087.48|6085.98|6085.48|2566
1740151450000|2025-02-21 15:24:10|6086.98|6086.48|6087.23|6086.73|6087.23|6086.73|6086.48|6085.98|708
1740151460000|2025-02-21 15:24:20|6087.48|6086.98|6086.98|6086.48|6087.73|6087.23|6086.48|6085.98|514
1740151470000|2025-02-21 15:24:30|6085.48|6084.98|6087.23|6086.73|6087.23|6086.73|6084.98|6084.48|2193
1740151480000|2025-02-21 15:24:40|6086.98|6086.48|6086.98|6086.48|6087.73|6087.23|6086.48|6085.98|787
1740151490000|2025-02-21 15:24:50|6086.73|6086.23|6086.73|6086.23|6086.73|6086.23|6085.73|6085.23|850
1740151500000|2025-02-21 15:25:00|6086.98|6086.48|6086.98|6086.48|6087.48|6086.98|6086.73|6086.23|859
1740151510000|2025-02-21 15:25:10|6087.23|6086.73|6088.23|6087.73|6088.73|6088.23|6086.48|6085.98|827
1740151520000|2025-02-21 15:25:20|6087.98|6087.48|6088.23|6087.73|6088.48|6087.98|6087.48|6086.98|536
1740151530000|2025-02-21 15:25:30|6087.98|6087.48|6087.48|6086.98|6089.23|6088.73|6087.48|6086.98|1206
1740151540000|2025-02-21 15:25:40|6087.23|6086.73|6086.98|6086.48|6087.48|6086.98|6086.48|6085.98|834
1740151550000|2025-02-21 15:25:50|6087.23|6086.73|6085.73|6085.23|6087.23|6086.73|6085.73|6085.23|582
1740151560000|2025-02-21 15:26:00|6085.48|6084.98|6084.98|6084.48|6085.48|6084.98|6084.48|6083.98|2183
1740151570000|2025-02-21 15:26:10|6085.23|6084.73|6084.98|6084.48|6085.48|6084.98|6084.98|6084.48|705
1740151580000|2025-02-21 15:26:20|6085.23|6084.73|6086.48|6085.98|6087.23|6086.73|6084.73|6084.23|1066
1740151590000|2025-02-21 15:26:30|6086.73|6086.23|6086.73|6086.23|6086.98|6086.48|6086.23|6085.73|740
1740151600000|2025-02-21 15:26:40|6086.23|6085.73|6087.23|6086.73|6087.48|6086.98|6086.23|6085.73|581
1740151610000|2025-02-21 15:26:50|6086.98|6086.48|6087.23|6086.73|6087.48|6086.98|6086.98|6086.48|452
1740151620000|2025-02-21 15:27:00|6086.98|6086.48|6085.48|6084.98|6086.98|6086.48|6085.48|6084.98|723
1740151630000|2025-02-21 15:27:10|6085.23|6084.73|6082.73|6082.23|6085.23|6084.73|6082.73|6082.23|2454
1740151640000|2025-02-21 15:27:20|6082.23|6081.73|6081.98|6081.48|6082.73|6082.23|6081.73|6081.23|2341
1740151650000|2025-02-21 15:27:30|6081.73|6081.23|6080.73|6080.23|6081.73|6081.23|6080.23|6079.73|1190
1740151660000|2025-02-21 15:27:40|6080.48|6079.98|6080.73|6080.23|6080.98|6080.48|6080.23|6079.73|843
1740151670000|2025-02-21 15:27:50|6080.48|6079.98|6080.48|6079.98|6080.73|6080.23|6079.98|6079.48|681
1740151680000|2025-02-21 15:28:00|6080.73|6080.23|6080.23|6079.73|6080.98|6080.48|6080.23|6079.73|882
1740151690000|2025-02-21 15:28:10|6080.48|6079.98|6080.23|6079.73|6080.48|6079.98|6079.23|6078.73|1500
1740151700000|2025-02-21 15:28:20|6080.48|6079.98|6080.23|6079.73|6080.98|6080.48|6080.23|6079.73|785
1740151710000|2025-02-21 15:28:30|6079.98|6079.48|6080.23|6079.73|6080.48|6079.98|6079.23|6078.73|888
1740151720000|2025-02-21 15:28:40|6080.48|6079.98|6080.23|6079.73|6080.48|6079.98|6079.98|6079.48|700
1740151730000|2025-02-21 15:28:50|6080.48|6079.98|6080.48|6079.98|6080.48|6079.98|6079.73|6079.23|566
1740151740000|2025-02-21 15:29:00|6080.23|6079.73|6081.23|6080.73|6081.23|6080.73|6080.23|6079.73|991
1740151750000|2025-02-21 15:29:10|6080.98|6080.48|6080.73|6080.23|6081.73|6081.23|6080.73|6080.23|898
1740151760000|2025-02-21 15:29:20|6080.98|6080.48|6080.23|6079.73|6081.48|6080.98|6080.23|6079.73|764
1740151770000|2025-02-21 15:29:30|6079.98|6079.48|6080.98|6080.48|6080.98|6080.48|6079.98|6079.48|721
1740151780000|2025-02-21 15:29:40|6080.73|6080.23|6081.48|6080.98|6081.48|6080.98|6080.73|6080.23|586
1740151790000|2025-02-21 15:29:50|6081.23|6080.73|6081.73|6081.23|6082.23|6081.73|6081.23|6080.73|1024
1740151800000|2025-02-21 15:30:00|6081.48|6080.98|6080.98|6080.48|6081.48|6080.98|6080.48|6079.98|1680
1740151810000|2025-02-21 15:30:10|6080.73|6080.23|6080.23|6079.73|6080.98|6080.48|6079.98|6079.48|1046
1740151820000|2025-02-21 15:30:20|6079.98|6079.48|6080.23|6079.73|6080.48|6079.98|6079.73|6079.23|831
1740151830000|2025-02-21 15:30:30|6080.48|6079.98|6082.23|6081.73|6082.23|6081.73|6079.98|6079.48|668
1740151840000|2025-02-21 15:30:40|6082.48|6081.98|6084.23|6083.73|6084.23|6083.73|6082.48|6081.98|1086
1740151850000|2025-02-21 15:30:50|6084.48|6083.98|6082.73|6082.23|6084.48|6083.98|6082.73|6082.23|955
1740151860000|2025-02-21 15:31:00|6082.98|6082.48|6083.48|6082.98|6083.98|6083.48|6082.48|6081.98|1252
1740151870000|2025-02-21 15:31:10|6083.23|6082.73|6081.98|6081.48|6083.23|6082.73|6081.98|6081.48|983
1740151880000|2025-02-21 15:31:20|6082.23|6081.73|6082.48|6081.98|6083.48|6082.98|6082.23|6081.73|822
1740151890000|2025-02-21 15:31:30|6082.23|6081.73|6083.23|6082.73|6083.23|6082.73|6082.23|6081.73|548
1740151900000|2025-02-21 15:31:40|6082.98|6082.48|6083.23|6082.73|6083.23|6082.73|6082.73|6082.23|376
1740151910000|2025-02-21 15:31:50|6082.73|6082.23|6083.23|6082.73|6083.73|6083.23|6082.48|6081.98|795
1740151920000|2025-02-21 15:32:00|6082.98|6082.48|6083.23|6082.73|6084.73|6084.23|6082.98|6082.48|1133
1740151930000|2025-02-21 15:32:10|6082.98|6082.48|6082.98|6082.48|6083.23|6082.73|6082.73|6082.23|754
1740151940000|2025-02-21 15:32:20|6083.23|6082.73|6082.48|6081.98|6083.48|6082.98|6082.23|6081.73|721
1740151950000|2025-02-21 15:32:30|6082.23|6081.73|6081.98|6081.48|6082.48|6081.98|6081.73|6081.23|625
1740151960000|2025-02-21 15:32:40|6082.48|6081.98|6082.98|6082.48|6082.98|6082.48|6081.73|6081.23|537
1740151970000|2025-02-21 15:32:50|6082.73|6082.23|6082.23|6081.73|6082.98|6082.48|6082.23|6081.73|471
1740151980000|2025-02-21 15:33:00|6082.73|6082.23|6082.73|6082.23|6083.23|6082.73|6082.48|6081.98|606
1740151990000|2025-02-21 15:33:10|6082.48|6081.98|6082.73|6082.23|6082.98|6082.48|6082.23|6081.73|539
1740152000000|2025-02-21 15:33:20|6082.48|6081.98|6080.23|6079.73|6082.73|6082.23|6080.23|6079.73|1273
1740152010000|2025-02-21 15:33:30|6080.48|6079.98|6079.23|6078.73|6080.48|6079.98|6079.23|6078.73|1025
1740152020000|2025-02-21 15:33:40|6078.48|6077.98|6078.98|6078.48|6078.98|6078.48|6078.23|6077.73|2026
1740152030000|2025-02-21 15:33:50|6079.23|6078.73|6078.98|6078.48|6079.23|6078.73|6078.48|6077.98|748
1740152040000|2025-02-21 15:34:00|6078.73|6078.23|6078.48|6077.98|6078.98|6078.48|6078.48|6077.98|652
1740152050000|2025-02-21 15:34:10|6078.23|6077.73|6078.73|6078.23|6078.73|6078.23|6076.98|6076.48|1675
1740152060000|2025-02-21 15:34:20|6078.98|6078.48|6078.73|6078.23|6078.98|6078.48|6077.98|6077.48|798
1740152070000|2025-02-21 15:34:30|6078.98|6078.48|6078.98|6078.48|6079.23|6078.73|6078.23|6077.73|569
1740152080000|2025-02-21 15:34:40|6078.73|6078.23|6078.48|6077.98|6079.23|6078.73|6078.23|6077.73|690
1740152090000|2025-02-21 15:34:50|6078.73|6078.23|6078.73|6078.23|6078.73|6078.23|6078.23|6077.73|548
1740152100000|2025-02-21 15:35:00|6078.98|6078.48|6080.73|6080.23|6081.23|6080.73|6078.73|6078.23|1266
1740152110000|2025-02-21 15:35:10|6080.48|6079.98|6081.73|6081.23|6081.98|6081.48|6080.48|6079.98|1417
1740152120000|2025-02-21 15:35:20|6081.48|6080.98|6081.48|6080.98|6081.73|6081.23|6080.73|6080.23|1178
1740152130000|2025-02-21 15:35:30|6081.23|6080.73|6080.73|6080.23|6081.23|6080.73|6080.73|6080.23|539
1740152140000|2025-02-21 15:35:40|6080.48|6079.98|6081.23|6080.73|6081.48|6080.98|6080.48|6079.98|740
1740152150000|2025-02-21 15:35:50|6080.98|6080.48|6081.98|6081.48|6081.98|6081.48|6080.98|6080.48|500
1740152160000|2025-02-21 15:36:00|6081.48|6080.98|6082.48|6081.98|6083.48|6082.98|6081.23|6080.73|1557
1740152170000|2025-02-21 15:36:10|6082.23|6081.73|6083.48|6082.98|6083.73|6083.23|6081.98|6081.48|850
1740152180000|2025-02-21 15:36:20|6082.98|6082.48|6081.48|6080.98|6083.23|6082.73|6080.98|6080.48|1069
1740152190000|2025-02-21 15:36:30|6081.23|6080.73|6080.23|6079.73|6081.48|6080.98|6080.23|6079.73|450
1740152200000|2025-02-21 15:36:40|6079.98|6079.48|6079.48|6078.98|6079.98|6079.48|6079.23|6078.73|812
1740152210000|2025-02-21 15:36:50|6079.23|6078.73|6079.98|6079.48|6080.23|6079.73|6079.23|6078.73|460
1740152220000|2025-02-21 15:37:00|6079.73|6079.23|6079.48|6078.98|6079.98|6079.48|6079.23|6078.73|464
1740152230000|2025-02-21 15:37:10|6079.23|6078.73|6079.48|6078.98|6079.48|6078.98|6078.73|6078.23|600
1740152240000|2025-02-21 15:37:20|6079.23|6078.73|6079.73|6079.23|6079.73|6079.23|6079.23|6078.73|555
1740152250000|2025-02-21 15:37:30|6080.23|6079.73|6079.98|6079.48|6080.23|6079.73|6079.73|6079.23|528
1740152260000|2025-02-21 15:37:40|6080.23|6079.73|6080.73|6080.23|6080.73|6080.23|6079.98|6079.48|331
1740152270000|2025-02-21 15:37:50|6080.98|6080.48|6081.23|6080.73|6081.48|6080.98|6080.73|6080.23|366
1740152280000|2025-02-21 15:38:00|6080.98|6080.48|6081.73|6081.23|6081.73|6081.23|6080.23|6079.73|865
1740152290000|2025-02-21 15:38:10|6081.48|6080.98|6081.73|6081.23|6081.73|6081.23|6080.98|6080.48|547
1740152300000|2025-02-21 15:38:20|6081.48|6080.98|6083.48|6082.98|6083.48|6082.98|6081.48|6080.98|870
1740152310000|2025-02-21 15:38:30|6083.23|6082.73|6083.48|6082.98|6083.98|6083.48|6083.23|6082.73|814
1740152320000|2025-02-21 15:38:40|6083.23|6082.73|6083.48|6082.98|6083.73|6083.23|6082.98|6082.48|455
1740152330000|2025-02-21 15:38:50|6083.73|6083.23|6082.73|6082.23|6083.98|6083.48|6082.73|6082.23|414
1740152340000|2025-02-21 15:39:00|6082.98|6082.48|6081.73|6081.23|6083.23|6082.73|6081.73|6081.23|708
1740152350000|2025-02-21 15:39:10|6081.48|6080.98|6081.73|6081.23|6081.98|6081.48|6081.48|6080.98|581
1740152360000|2025-02-21 15:39:20|6081.98|6081.48|6081.98|6081.48|6082.48|6081.98|6081.98|6081.48|317
1740152370000|2025-02-21 15:39:30|6082.23|6081.73|6083.48|6082.98|6083.73|6083.23|6082.23|6081.73|514
1740152380000|2025-02-21 15:39:40|6083.23|6082.73|6082.73|6082.23|6083.73|6083.23|6082.48|6081.98|495
1740152390000|2025-02-21 15:39:50|6082.48|6081.98|6082.23|6081.73|6082.73|6082.23|6082.23|6081.73|445
1740152400000|2025-02-21 15:40:00|6082.48|6081.98|6080.73|6080.23|6082.48|6081.98|6080.73|6080.23|665
1740152410000|2025-02-21 15:40:10|6080.48|6079.98|6080.73|6080.23|6080.73|6080.23|6079.98|6079.48|678
1740152420000|2025-02-21 15:40:20|6080.98|6080.48|6081.98|6081.48|6082.23|6081.73|6080.98|6080.48|561
1740152430000|2025-02-21 15:40:30|6082.23|6081.73|6080.98|6080.48|6082.23|6081.73|6080.73|6080.23|454
1740152440000|2025-02-21 15:40:40|6080.73|6080.23|6080.73|6080.23|6080.73|6080.23|6080.48|6079.98|368
1740152450000|2025-02-21 15:40:50|6080.98|6080.48|6081.73|6081.23|6081.98|6081.48|6080.98|6080.48|456
1740152460000|2025-02-21 15:41:00|6081.23|6080.73|6081.98|6081.48|6082.23|6081.73|6081.23|6080.73|565
1740152470000|2025-02-21 15:41:10|6081.73|6081.23|6081.48|6080.98|6081.98|6081.48|6080.98|6080.48|409
1740152480000|2025-02-21 15:41:20|6081.23|6080.73|6081.48|6080.98|6081.48|6080.98|6080.98|6080.48|220
1740152490000|2025-02-21 15:41:30|6081.23|6080.73|6080.23|6079.73|6081.48|6080.98|6080.23|6079.73|596
1740152500000|2025-02-21 15:41:40|6080.48|6079.98|6080.73|6080.23|6080.98|6080.48|6080.48|6079.98|261
1740152510000|2025-02-21 15:41:50|6080.48|6079.98|6081.23|6080.73|6081.23|6080.73|6080.48|6079.98|536
1740152520000|2025-02-21 15:42:00|6080.98|6080.48|6080.48|6079.98|6081.23|6080.73|6080.23|6079.73|472
1740152530000|2025-02-21 15:42:10|6080.23|6079.73|6080.48|6079.98|6080.73|6080.23|6080.23|6079.73|326
1740152540000|2025-02-21 15:42:20|6080.23|6079.73|6080.73|6080.23|6081.23|6080.73|6080.23|6079.73|375
1740152550000|2025-02-21 15:42:30|6080.48|6079.98|6080.23|6079.73|6080.73|6080.23|6080.23|6079.73|342
1740152560000|2025-02-21 15:42:40|6079.98|6079.48|6080.23|6079.73|6080.73|6080.23|6079.98|6079.48|589
1740152570000|2025-02-21 15:42:50|6080.48|6079.98|6080.48|6079.98|6080.98|6080.48|6080.48|6079.98|272
1740152580000|2025-02-21 15:43:00|6080.73|6080.23|6079.98|6079.48|6080.98|6080.48|6079.73|6079.23|481
1740152590000|2025-02-21 15:43:10|6079.73|6079.23|6078.98|6078.48|6079.73|6079.23|6078.98|6078.48|585
1740152600000|2025-02-21 15:43:20|6078.73|6078.23|6078.48|6077.98|6079.73|6079.23|6078.48|6077.98|785
1740152610000|2025-02-21 15:43:30|6078.73|6078.23|6078.73|6078.23|6078.98|6078.48|6078.48|6077.98|344
1740152620000|2025-02-21 15:43:40|6078.48|6077.98|6077.73|6077.23|6078.98|6078.48|6077.73|6077.23|717
1740152630000|2025-02-21 15:43:50|6076.98|6076.48|6076.48|6075.98|6077.48|6076.98|6076.23|6075.73|1506
1740152640000|2025-02-21 15:44:00|6076.23|6075.73|6073.48|6072.98|6076.23|6075.73|6073.48|6072.98|3251
1740152650000|2025-02-21 15:44:10|6073.73|6073.23|6072.98|6072.48|6073.73|6073.23|6072.73|6072.23|1780
1740152660000|2025-02-21 15:44:20|6072.73|6072.23|6072.98|6072.48|6073.23|6072.73|6072.48|6071.98|1012
1740152670000|2025-02-21 15:44:30|6072.73|6072.23|6072.23|6071.73|6072.98|6072.48|6071.98|6071.48|939
1740152680000|2025-02-21 15:44:40|6072.48|6071.98|6072.23|6071.73|6072.73|6072.23|6071.48|6070.98|1706
1740152690000|2025-02-21 15:44:50|6071.98|6071.48|6071.73|6071.23|6072.73|6072.23|6071.73|6071.23|1232
1740152700000|2025-02-21 15:45:00|6071.98|6071.48|6073.48|6072.98|6073.73|6073.23|6071.73|6071.23|1981
1740152710000|2025-02-21 15:45:10|6073.73|6073.23|6073.98|6073.48|6074.23|6073.73|6073.48|6072.98|1555
1740152720000|2025-02-21 15:45:20|6074.23|6073.73|6073.98|6073.48|6074.48|6073.98|6073.48|6072.98|986
1740152730000|2025-02-21 15:45:30|6073.73|6073.23|6074.98|6074.48|6075.48|6074.98|6073.73|6073.23|1206
1740152740000|2025-02-21 15:45:40|6074.73|6074.23|6076.48|6075.98|6076.98|6076.48|6074.73|6074.23|1171
1740152750000|2025-02-21 15:45:50|6076.23|6075.73|6077.23|6076.73|6077.23|6076.73|6075.98|6075.48|733
1740152760000|2025-02-21 15:46:00|6077.48|6076.98|6077.73|6077.23|6077.98|6077.48|6077.23|6076.73|1212
1740152770000|2025-02-21 15:46:10|6077.98|6077.48|6076.48|6075.98|6078.48|6077.98|6076.23|6075.73|1024
1740152780000|2025-02-21 15:46:20|6076.73|6076.23|6078.23|6077.73|6078.48|6077.98|6076.48|6075.98|561
1740152790000|2025-02-21 15:46:30|6078.48|6077.98|6078.98|6078.48|6079.73|6079.23|6078.23|6077.73|1427
1740152800000|2025-02-21 15:46:40|6079.23|6078.73|6078.98|6078.48|6079.48|6078.98|6078.73|6078.23|564
1740152810000|2025-02-21 15:46:50|6079.23|6078.73|6078.23|6077.73|6079.48|6078.98|6078.23|6077.73|494
1740152820000|2025-02-21 15:47:00|6078.73|6078.23|6078.48|6077.98|6079.48|6078.98|6078.23|6077.73|948
1740152830000|2025-02-21 15:47:10|6077.98|6077.48|6077.73|6077.23|6078.48|6077.98|6077.48|6076.98|641
1740152840000|2025-02-21 15:47:20|6077.23|6076.73|6077.73|6077.23|6077.98|6077.48|6077.23|6076.73|400
1740152850000|2025-02-21 15:47:30|6077.98|6077.48|6078.23|6077.73|6078.48|6077.98|6077.73|6077.23|499
1740152860000|2025-02-21 15:47:40|6077.98|6077.48|6079.23|6078.73|6079.48|6078.98|6077.73|6077.23|1114
1740152870000|2025-02-21 15:47:50|6078.98|6078.48|6078.98|6078.48|6079.48|6078.98|6078.73|6078.23|727
1740152880000|2025-02-21 15:48:00|6079.23|6078.73|6079.23|6078.73|6079.48|6078.98|6078.73|6078.23|578
1740152890000|2025-02-21 15:48:10|6079.48|6078.98|6077.98|6077.48|6079.73|6079.23|6077.98|6077.48|742
1740152900000|2025-02-21 15:48:20|6078.23|6077.73|6078.23|6077.73|6078.48|6077.98|6077.73|6077.23|528
1740152910000|2025-02-21 15:48:30|6078.48|6077.98|6078.48|6077.98|6078.85|6078.35|6078.23|6077.73|451
1740152920000|2025-02-21 15:48:40|6078.73|6078.23|6078.23|6077.73|6078.73|6078.23|6078.23|6077.73|656
1740152930000|2025-02-21 15:48:50|6078.48|6077.98|6078.98|6078.48|6079.48|6078.98|6078.48|6077.98|428
1740152940000|2025-02-21 15:49:00|6079.23|6078.73|6081.23|6080.73|6081.48|6080.98|6078.73|6078.23|1955
1740152950000|2025-02-21 15:49:10|6081.48|6080.98|6080.73|6080.23|6081.73|6081.23|6080.73|6080.23|1028
1740152960000|2025-02-21 15:49:20|6080.98|6080.48|6081.23|6080.73|6081.23|6080.73|6080.73|6080.23|608
1740152970000|2025-02-21 15:49:30|6081.48|6080.98|6078.73|6078.23|6081.48|6080.98|6078.48|6077.98|1687
1740152980000|2025-02-21 15:49:40|6078.48|6077.98|6077.48|6076.98|6078.73|6078.23|6077.48|6076.98|537
1740152990000|2025-02-21 15:49:50|6077.35|6076.85|6077.98|6077.48|6078.23|6077.73|6077.23|6076.73|476
1740153000000|2025-02-21 15:50:00|6077.73|6077.23|6078.48|6077.98|6078.48|6077.98|6077.23|6076.73|1107
1740153010000|2025-02-21 15:50:10|6078.23|6077.73|6077.48|6076.98|6078.23|6077.73|6077.48|6076.98|592
1740153020000|2025-02-21 15:50:20|6077.73|6077.23|6078.23|6077.73|6078.48|6077.98|6077.73|6077.23|585
1740153030000|2025-02-21 15:50:30|6077.98|6077.48|6078.23|6077.73|6078.73|6078.23|6077.98|6077.48|730
1740153040000|2025-02-21 15:50:40|6077.98|6077.48|6077.48|6076.98|6078.48|6077.98|6077.48|6076.98|342
1740153050000|2025-02-21 15:50:50|6077.73|6077.23|6078.23|6077.73|6078.23|6077.73|6077.48|6076.98|434
1740153060000|2025-02-21 15:51:00|6078.48|6077.98|6078.48|6077.98|6078.98|6078.48|6078.23|6077.73|687
1740153070000|2025-02-21 15:51:10|6078.23|6077.73|6078.73|6078.23|6078.98|6078.48|6078.23|6077.73|431
1740153080000|2025-02-21 15:51:20|6078.48|6077.98|6078.23|6077.73|6078.73|6078.23|6078.23|6077.73|278
1740153090000|2025-02-21 15:51:30|6078.48|6077.98|6077.98|6077.48|6078.73|6078.23|6077.73|6077.23|613
1740153100000|2025-02-21 15:51:40|6078.23|6077.73|6078.48|6077.98|6078.73|6078.23|6077.98|6077.48|490
1740153110000|2025-02-21 15:51:50|6078.23|6077.73|6078.23|6077.73|6078.98|6078.48|6078.23|6077.73|591
1740153120000|2025-02-21 15:52:00|6078.48|6077.98|6078.98|6078.48|6079.23|6078.73|6078.23|6077.73|705
1740153130000|2025-02-21 15:52:10|6078.73|6078.23|6079.23|6078.73|6079.23|6078.73|6078.48|6077.98|557
1740153140000|2025-02-21 15:52:20|6078.98|6078.48|6077.98|6077.48|6079.23|6078.73|6077.98|6077.48|458
1740153150000|2025-02-21 15:52:30|6078.23|6077.73|6078.23|6077.73|6078.48|6077.98|6077.73|6077.23|546
1740153160000|2025-02-21 15:52:40|6078.48|6077.98|6078.73|6078.23|6078.98|6078.48|6078.23|6077.73|366
1740153170000|2025-02-21 15:52:50|6078.98|6078.48|6079.48|6078.98|6079.48|6078.98|6078.73|6078.23|411
1740153180000|2025-02-21 15:53:00|6079.73|6079.23|6078.48|6077.98|6079.73|6079.23|6078.23|6077.73|432
1740153190000|2025-02-21 15:53:10|6078.23|6077.73|6078.73|6078.23|6079.23|6078.73|6078.23|6077.73|420
1740153200000|2025-02-21 15:53:20|6078.98|6078.48|6078.73|6078.23|6078.98|6078.48|6078.73|6078.23|188
1740153210000|2025-02-21 15:53:30|6078.48|6077.98|6078.48|6077.98|6078.73|6078.23|6077.73|6077.23|430
1740153220000|2025-02-21 15:53:40|6078.23|6077.73|6078.23|6077.73|6078.48|6077.98|6078.23|6077.73|238
1740153230000|2025-02-21 15:53:50|6078.48|6077.98|6078.23|6077.73|6078.73|6078.23|6078.23|6077.73|281
1740153240000|2025-02-21 15:54:00|6078.48|6077.98|6078.23|6077.73|6078.48|6077.98|6078.23|6077.73|333
1740153250000|2025-02-21 15:54:10|6077.98|6077.48|6077.6|6077.1|6077.98|6077.48|6077.48|6076.98|425
1740153260000|2025-02-21 15:54:20|6077.73|6077.23|6078.23|6077.73|6078.23|6077.73|6077.48|6076.98|361
1740153270000|2025-02-21 15:54:30|6077.98|6077.48|6077.98|6077.48|6078.23|6077.73|6077.73|6077.23|186
1740153280000|2025-02-21 15:54:40|6077.73|6077.23|6077.48|6076.98|6077.73|6077.23|6077.23|6076.73|362
1740153290000|2025-02-21 15:54:50|6076.98|6076.48|6075.73|6075.23|6076.98|6076.48|6075.73|6075.23|822
1740153300000|2025-02-21 15:55:00|6075.48|6074.98|6076.23|6075.73|6076.48|6075.98|6075.48|6074.98|512
1740153310000|2025-02-21 15:55:10|6076.48|6075.98|6076.73|6076.23|6076.73|6076.23|6075.98|6075.48|599
1740153320000|2025-02-21 15:55:20|6076.48|6075.98|6076.98|6076.48|6077.23|6076.73|6076.23|6075.73|468
1740153330000|2025-02-21 15:55:30|6077.23|6076.73|6077.23|6076.73|6077.48|6076.98|6076.98|6076.48|477
1740153340000|2025-02-21 15:55:40|6077.73|6077.23|6077.73|6077.23|6077.73|6077.23|6077.23|6076.73|718
1740153350000|2025-02-21 15:55:50|6077.48|6076.98|6077.48|6076.98|6077.48|6076.98|6077.23|6076.73|293
1740153360000|2025-02-21 15:56:00|6077.23|6076.73|6076.48|6075.98|6077.48|6076.98|6076.23|6075.73|598
1740153370000|2025-02-21 15:56:10|6076.23|6075.73|6076.98|6076.48|6076.98|6076.48|6076.23|6075.73|259
1740153380000|2025-02-21 15:56:20|6077.23|6076.73|6077.23|6076.73|6077.98|6077.48|6076.98|6076.48|389
1740153390000|2025-02-21 15:56:30|6076.98|6076.48|6076.23|6075.73|6077.23|6076.73|6076.23|6075.73|328
1740153400000|2025-02-21 15:56:40|6076.48|6075.98|6076.73|6076.23|6076.73|6076.23|6076.23|6075.73|579
1740153410000|2025-02-21 15:56:50|6076.98|6076.48|6076.98|6076.48|6077.23|6076.73|6076.48|6075.98|241
1740153420000|2025-02-21 15:57:00|6077.23|6076.73|6077.23|6076.73|6077.48|6076.98|6076.98|6076.48|445
1740153430000|2025-02-21 15:57:10|6076.98|6076.48|6076.73|6076.23|6077.23|6076.73|6076.73|6076.23|447
1740153440000|2025-02-21 15:57:20|6076.98|6076.48|6077.23|6076.73|6077.23|6076.73|6076.48|6075.98|501
1740153450000|2025-02-21 15:57:30|6077.48|6076.98|6077.98|6077.48|6077.98|6077.48|6076.98|6076.48|397
1740153460000|2025-02-21 15:57:40|6077.73|6077.23|6076.98|6076.48|6077.73|6077.23|6076.73|6076.23|291
1740153470000|2025-02-21 15:57:50|6077.23|6076.73|6076.98|6076.48|6077.23|6076.73|6076.98|6076.48|103
1740153480000|2025-02-21 15:58:00|6077.48|6076.98|6077.73|6077.23|6077.98|6077.48|6077.23|6076.73|354
1740153490000|2025-02-21 15:58:10|6077.48|6076.98|6077.98|6077.48|6077.98|6077.48|6076.98|6076.48|465
1740153500000|2025-02-21 15:58:20|6077.73|6077.23|6078.73|6078.23|6078.73|6078.23|6077.73|6077.23|451
1740153510000|2025-02-21 15:58:30|6078.48|6077.98|6078.23|6077.73|6078.73|6078.23|6078.23|6077.73|760
1740153520000|2025-02-21 15:58:40|6077.98|6077.48|6078.73|6078.23|6078.73|6078.23|6077.48|6076.98|487
1740153530000|2025-02-21 15:58:50|6078.98|6078.48|6078.73|6078.23|6079.23|6078.73|6078.35|6077.85|471
1740153540000|2025-02-21 15:59:00|6078.98|6078.48|6078.98|6078.48|6079.23|6078.73|6078.48|6077.98|588
1740153550000|2025-02-21 15:59:10|6078.73|6078.23|6080.73|6080.23|6080.73|6080.23|6078.73|6078.23|881
1740153560000|2025-02-21 15:59:20|6080.23|6079.73|6080.73|6080.23|6080.98|6080.48|6079.98|6079.48|994
1740153570000|2025-02-21 15:59:30|6080.98|6080.48|6080.73|6080.23|6080.98|6080.48|6080.48|6079.98|457
1740153580000|2025-02-21 15:59:40|6080.98|6080.48|6081.23|6080.73|6081.73|6081.23|6080.98|6080.48|511
1740153590000|2025-02-21 15:59:50|6080.98|6080.48|6082.23|6081.73|6082.23|6081.73|6080.98|6080.48|562
1740153600000|2025-02-21 16:00:00|6082.48|6081.98|6084.48|6083.98|6084.48|6083.98|6082.48|6081.98|2130
1740153610000|2025-02-21 16:00:10|6084.73|6084.23|6085.23|6084.73|6085.23|6084.73|6084.48|6083.98|1210
1740153620000|2025-02-21 16:00:20|6084.98|6084.48|6084.98|6084.48|6085.23|6084.73|6084.48|6083.98|1027
1740153630000|2025-02-21 16:00:30|6084.73|6084.23|6084.23|6083.73|6084.98|6084.48|6084.23|6083.73|650
1740153640000|2025-02-21 16:00:40|6084.48|6083.98|6084.98|6084.48|6085.23|6084.73|6084.48|6083.98|515
1740153650000|2025-02-21 16:00:50|6085.23|6084.73|6084.98|6084.48|6085.73|6085.23|6084.98|6084.48|661
1740153660000|2025-02-21 16:01:00|6085.23|6084.73|6085.98|6085.48|6085.98|6085.48|6084.73|6084.23|742
1740153670000|2025-02-21 16:01:10|6085.73|6085.23|6085.23|6084.73|6085.73|6085.23|6084.98|6084.48|620
1740153680000|2025-02-21 16:01:20|6085.48|6084.98|6085.48|6084.98|6085.98|6085.48|6085.23|6084.73|558
1740153690000|2025-02-21 16:01:30|6085.23|6084.73|6084.98|6084.48|6085.48|6084.98|6084.48|6083.98|849
1740153700000|2025-02-21 16:01:40|6084.48|6083.98|6084.23|6083.73|6084.48|6083.98|6083.98|6083.48|486
1740153710000|2025-02-21 16:01:50|6083.98|6083.48|6084.48|6083.98|6084.73|6084.23|6083.98|6083.48|464
1740153720000|2025-02-21 16:02:00|6084.23|6083.73|6083.98|6083.48|6084.48|6083.98|6083.98|6083.48|406
1740153730000|2025-02-21 16:02:10|6084.23|6083.73|6083.98|6083.48|6084.23|6083.73|6083.23|6082.73|763
1740153740000|2025-02-21 16:02:20|6084.23|6083.73|6082.98|6082.48|6084.23|6083.73|6082.73|6082.23|680
1740153750000|2025-02-21 16:02:30|6082.73|6082.23|6082.23|6081.73|6082.98|6082.48|6082.23|6081.73|462
1740153760000|2025-02-21 16:02:40|6082.48|6081.98|6082.23|6081.73|6082.48|6081.98|6082.23|6081.73|159
1740153770000|2025-02-21 16:02:50|6081.98|6081.48|6081.73|6081.23|6082.23|6081.73|6081.48|6080.98|479
1740153780000|2025-02-21 16:03:00|6081.48|6080.98|6079.98|6079.48|6081.73|6081.23|6079.73|6079.23|1089
1740153790000|2025-02-21 16:03:10|6079.73|6079.23|6079.23|6078.73|6079.98|6079.48|6078.98|6078.48|673
1740153800000|2025-02-21 16:03:20|6078.98|6078.48|6079.23|6078.73|6079.73|6079.23|6078.98|6078.48|715
1740153810000|2025-02-21 16:03:30|6078.98|6078.48|6078.98|6078.48|6079.23|6078.73|6078.73|6078.23|574
1740153820000|2025-02-21 16:03:40|6078.73|6078.23|6078.48|6077.98|6078.73|6078.23|6077.98|6077.48|644
1740153830000|2025-02-21 16:03:50|6078.73|6078.23|6079.48|6078.98|6079.98|6079.48|6078.73|6078.23|488
1740153840000|2025-02-21 16:04:00|6079.23|6078.73|6077.73|6077.23|6079.23|6078.73|6077.48|6076.98|1010
1740153850000|2025-02-21 16:04:10|6077.98|6077.48|6078.73|6078.23|6078.98|6078.48|6077.98|6077.48|510
1740153860000|2025-02-21 16:04:20|6078.48|6077.98|6080.23|6079.73|6080.23|6079.73|6078.48|6077.98|501
1740153870000|2025-02-21 16:04:30|6079.98|6079.48|6079.73|6079.23|6080.23|6079.73|6079.48|6078.98|301
1740153880000|2025-02-21 16:04:40|6079.48|6078.98|6079.73|6079.23|6079.73|6079.23|6079.23|6078.73|230
1740153890000|2025-02-21 16:04:50|6079.48|6078.98|6079.23|6078.73|6079.73|6079.23|6079.23|6078.73|374
1740153900000|2025-02-21 16:05:00|6079.48|6078.98|6079.73|6079.23|6080.48|6079.98|6079.23|6078.73|532
1740153910000|2025-02-21 16:05:10|6079.48|6078.98|6079.98|6079.48|6079.98|6079.48|6079.23|6078.73|342
1740153920000|2025-02-21 16:05:20|6079.73|6079.23|6079.98|6079.48|6079.98|6079.48|6079.48|6078.98|353
1740153930000|2025-02-21 16:05:30|6080.23|6079.73|6079.23|6078.73|6080.48|6079.98|6079.23|6078.73|322
1740153940000|2025-02-21 16:05:40|6079.48|6078.98|6080.23|6079.73|6080.48|6079.98|6079.48|6078.98|441
1740153950000|2025-02-21 16:05:50|6079.98|6079.48|6079.98|6079.48|6080.23|6079.73|6079.98|6079.48|217
1740153960000|2025-02-21 16:06:00|6079.73|6079.23|6078.98|6078.48|6080.23|6079.73|6078.98|6078.48|525
1740153970000|2025-02-21 16:06:10|6079.23|6078.73|6078.48|6077.98|6079.23|6078.73|6078.48|6077.98|351
1740153980000|2025-02-21 16:06:20|6078.73|6078.23|6078.98|6078.48|6079.23|6078.73|6078.48|6077.98|432
1740153990000|2025-02-21 16:06:30|6078.73|6078.23|6078.85|6078.35|6079.48|6078.98|6078.73|6078.23|251
1740154000000|2025-02-21 16:06:40|6078.98|6078.48|6079.48|6078.98|6079.73|6079.23|6078.98|6078.48|325
1740154010000|2025-02-21 16:06:50|6079.73|6079.23|6079.48|6078.98|6079.98|6079.48|6079.48|6078.98|269
1740154020000|2025-02-21 16:07:00|6079.23|6078.73|6079.23|6078.73|6079.48|6078.98|6078.48|6077.98|498
1740154030000|2025-02-21 16:07:10|6079.48|6078.98|6079.98|6079.48|6080.23|6079.73|6079.48|6078.98|613
1740154040000|2025-02-21 16:07:20|6080.23|6079.73|6080.98|6080.48|6081.23|6080.73|6080.23|6079.73|526
1740154050000|2025-02-21 16:07:30|6081.23|6080.73|6081.73|6081.23|6081.98|6081.48|6081.23|6080.73|559
1740154060000|2025-02-21 16:07:40|6081.98|6081.48|6082.48|6081.98|6082.73|6082.23|6081.73|6081.23|534
1740154070000|2025-02-21 16:07:50|6082.23|6081.73|6081.73|6081.23|6082.48|6081.98|6081.48|6080.98|380
1740154080000|2025-02-21 16:08:00|6082.23|6081.73|6081.73|6081.23|6082.23|6081.73|6081.23|6080.73|482
1740154090000|2025-02-21 16:08:10|6081.48|6080.98|6081.48|6080.98|6081.73|6081.23|6081.23|6080.73|257
1740154100000|2025-02-21 16:08:20|6081.73|6081.23|6079.73|6079.23|6081.73|6081.23|6079.73|6079.23|580
1740154110000|2025-02-21 16:08:30|6079.48|6078.98|6077.73|6077.23|6079.48|6078.98|6077.73|6077.23|962
1740154120000|2025-02-21 16:08:40|6077.98|6077.48|6079.23|6078.73|6079.23|6078.73|6077.98|6077.48|589
1740154130000|2025-02-21 16:08:50|6079.48|6078.98|6079.98|6079.48|6080.23|6079.73|6079.48|6078.98|456
1740154140000|2025-02-21 16:09:00|6079.73|6079.23|6080.73|6080.23|6080.98|6080.48|6079.48|6078.98|477
1740154150000|2025-02-21 16:09:10|6080.98|6080.48|6080.48|6079.98|6081.48|6080.98|6080.48|6079.98|585
1740154160000|2025-02-21 16:09:20|6079.98|6079.48|6079.48|6078.98|6079.98|6079.48|6079.23|6078.73|386
1740154170000|2025-02-21 16:09:30|6079.73|6079.23|6079.73|6079.23|6079.73|6079.23|6079.48|6078.98|156
1740154180000|2025-02-21 16:09:40|6079.48|6078.98|6078.98|6078.48|6079.98|6079.48|6078.98|6078.48|384
1740154190000|2025-02-21 16:09:50|6079.23|6078.73|6079.73|6079.23|6079.73|6079.23|6079.23|6078.73|194
1740154200000|2025-02-21 16:10:00|6079.48|6078.98|6078.98|6078.48|6079.48|6078.98|6078.73|6078.23|690
1740154210000|2025-02-21 16:10:10|6079.23|6078.73|6078.98|6078.48|6079.48|6078.98|6078.98|6078.48|608
1740154220000|2025-02-21 16:10:20|6078.73|6078.23|6077.98|6077.48|6078.73|6078.23|6077.98|6077.48|450
1740154230000|2025-02-21 16:10:30|6077.73|6077.23|6075.98|6075.48|6077.73|6077.23|6075.98|6075.48|1262
1740154240000|2025-02-21 16:10:40|6076.23|6075.73|6075.98|6075.48|6076.73|6076.23|6075.73|6075.23|1302
1740154250000|2025-02-21 16:10:50|6076.23|6075.73|6076.98|6076.48|6077.23|6076.73|6076.23|6075.73|710
1740154260000|2025-02-21 16:11:00|6077.23|6076.73|6077.73|6077.23|6077.98|6077.48|6077.23|6076.73|488
1740154270000|2025-02-21 16:11:10|6077.48|6076.98|6076.98|6076.48|6077.48|6076.98|6076.98|6076.48|461
1740154280000|2025-02-21 16:11:20|6077.23|6076.73|6077.73|6077.23|6078.23|6077.73|6076.98|6076.48|410
1740154290000|2025-02-21 16:11:30|6077.48|6076.98|6078.23|6077.73|6078.48|6077.98|6077.48|6076.98|355
1740154300000|2025-02-21 16:11:40|6078.48|6077.98|6078.23|6077.73|6078.48|6077.98|6077.98|6077.48|454
1740154310000|2025-02-21 16:11:50|6078.48|6077.98|6078.48|6077.98|6078.98|6078.48|6078.48|6077.98|288
1740154320000|2025-02-21 16:12:00|6078.73|6078.23|6079.23|6078.73|6079.23|6078.73|6078.23|6077.73|605
1740154330000|2025-02-21 16:12:10|6078.98|6078.48|6078.73|6078.23|6079.23|6078.73|6078.23|6077.73|623
1740154340000|2025-02-21 16:12:20|6078.98|6078.48|6078.73|6078.23|6078.98|6078.48|6078.23|6077.73|428
1740154350000|2025-02-21 16:12:30|6078.98|6078.48|6079.48|6078.98|6079.48|6078.98|6078.48|6077.98|333
1740154360000|2025-02-21 16:12:40|6079.23|6078.73|6079.73|6079.23|6080.23|6079.73|6079.23|6078.73|461
1740154370000|2025-02-21 16:12:50|6079.98|6079.48|6080.23|6079.73|6080.48|6079.98|6079.73|6079.23|283
1740154380000|2025-02-21 16:13:00|6079.98|6079.48|6080.23|6079.73|6080.48|6079.98|6079.73|6079.23|551
1740154390000|2025-02-21 16:13:10|6080.48|6079.98|6081.48|6080.98|6081.98|6081.48|6080.48|6079.98|679
1740154400000|2025-02-21 16:13:20|6081.23|6080.73|6080.98|6080.48|6081.48|6080.98|6080.73|6080.23|390
1740154410000|2025-02-21 16:13:30|6081.23|6080.73|6081.98|6081.48|6082.23|6081.73|6081.23|6080.73|774
1740154420000|2025-02-21 16:13:40|6081.73|6081.23|6082.23|6081.73|6082.23|6081.73|6081.73|6081.23|320
1740154430000|2025-02-21 16:13:50|6082.48|6081.98|6081.98|6081.48|6082.98|6082.48|6081.98|6081.48|549
1740154440000|2025-02-21 16:14:00|6082.23|6081.73|6083.23|6082.73|6083.48|6082.98|6082.23|6081.73|447
1740154450000|2025-02-21 16:14:10|6083.48|6082.98|6082.98|6082.48|6083.48|6082.98|6082.73|6082.23|395
1740154460000|2025-02-21 16:14:20|6083.23|6082.73|6083.98|6083.48|6083.98|6083.48|6082.98|6082.48|650
1740154470000|2025-02-21 16:14:30|6084.23|6083.73|6084.98|6084.48|6084.98|6084.48|6084.23|6083.73|897
1740154480000|2025-02-21 16:14:40|6085.23|6084.73|6084.73|6084.23|6085.23|6084.73|6084.48|6083.98|565
1740154490000|2025-02-21 16:14:50|6084.98|6084.48|6085.48|6084.98|6085.48|6084.98|6084.98|6084.48|414
1740154500000|2025-02-21 16:15:00|6085.98|6085.48|6085.98|6085.48|6086.48|6085.98|6085.48|6084.98|786
1740154510000|2025-02-21 16:15:10|6085.73|6085.23|6085.48|6084.98|6085.73|6085.23|6084.98|6084.48|792
1740154520000|2025-02-21 16:15:20|6085.23|6084.73|6085.48|6084.98|6085.48|6084.98|6084.98|6084.48|374
1740154530000|2025-02-21 16:15:30|6085.73|6085.23|6084.98|6084.48|6085.73|6085.23|6084.98|6084.48|390
1740154540000|2025-02-21 16:15:40|6085.23|6084.73|6084.48|6083.98|6085.48|6084.98|6084.48|6083.98|435
1740154550000|2025-02-21 16:15:50|6084.73|6084.23|6084.73|6084.23|6084.98|6084.48|6084.73|6084.23|380
1740154560000|2025-02-21 16:16:00|6084.98|6084.48|6085.23|6084.73|6085.23|6084.73|6084.73|6084.23|500
1740154570000|2025-02-21 16:16:10|6084.98|6084.48|6084.23|6083.73|6085.23|6084.73|6084.23|6083.73|421
1740154580000|2025-02-21 16:16:20|6083.98|6083.48|6083.73|6083.23|6084.48|6083.98|6083.73|6083.23|564
1740154590000|2025-02-21 16:16:30|6083.98|6083.48|6083.73|6083.23|6083.98|6083.48|6083.48|6082.98|950
1740154600000|2025-02-21 16:16:40|6083.48|6082.98|6083.23|6082.73|6083.98|6083.48|6083.23|6082.73|285
1740154610000|2025-02-21 16:16:50|6083.48|6082.98|6082.73|6082.23|6083.48|6082.98|6082.73|6082.23|331
1740154620000|2025-02-21 16:17:00|6082.48|6081.98|6081.98|6081.48|6082.48|6081.98|6081.23|6080.73|955
1740154630000|2025-02-21 16:17:10|6081.73|6081.23|6081.48|6080.98|6081.98|6081.48|6081.23|6080.73|622
1740154640000|2025-02-21 16:17:20|6081.6|6081.1|6081.48|6080.98|6081.73|6081.23|6081.48|6080.98|476
1740154650000|2025-02-21 16:17:30|6081.73|6081.23|6082.23|6081.73|6082.23|6081.73|6081.73|6081.23|640
1740154660000|2025-02-21 16:17:40|6082.48|6081.98|6082.73|6082.23|6083.48|6082.98|6082.48|6081.98|455
1740154670000|2025-02-21 16:17:50|6082.48|6081.98|6083.48|6082.98|6083.73|6083.23|6082.48|6081.98|865
1740154680000|2025-02-21 16:18:00|6083.98|6083.48|6085.48|6084.98|6086.23|6085.73|6083.98|6083.48|1015
1740154690000|2025-02-21 16:18:10|6085.73|6085.23|6085.23|6084.73|6085.73|6085.23|6085.23|6084.73|394
1740154700000|2025-02-21 16:18:20|6084.98|6084.48|6085.48|6084.98|6085.48|6084.98|6084.48|6083.98|519
1740154710000|2025-02-21 16:18:30|6085.98|6085.48|6086.48|6085.98|6086.98|6086.48|6085.98|6085.48|741
1740154720000|2025-02-21 16:18:40|6086.23|6085.73|6086.98|6086.48|6086.98|6086.48|6086.23|6085.73|340
1740154730000|2025-02-21 16:18:50|6086.73|6086.23|6086.73|6086.23|6086.73|6086.23|6086.23|6085.73|502
1740154740000|2025-02-21 16:19:00|6086.98|6086.48|6086.23|6085.73|6086.98|6086.48|6086.23|6085.73|509
1740154750000|2025-02-21 16:19:10|6086.48|6085.98|6086.48|6085.98|6086.48|6085.98|6085.98|6085.48|310
1740154760000|2025-02-21 16:19:20|6086.73|6086.23|6086.73|6086.23|6086.73|6086.23|6086.23|6085.73|323
1740154770000|2025-02-21 16:19:30|6087.23|6086.73|6087.48|6086.98|6087.73|6087.23|6086.73|6086.23|801
1740154780000|2025-02-21 16:19:40|6087.23|6086.73|6086.48|6085.98|6087.23|6086.73|6086.48|6085.98|454
1740154790000|2025-02-21 16:19:50|6086.73|6086.23|6085.98|6085.48|6086.73|6086.23|6085.73|6085.23|423
1740154800000|2025-02-21 16:20:00|6086.23|6085.73|6087.23|6086.73|6087.48|6086.98|6085.73|6085.23|503
1740154810000|2025-02-21 16:20:10|6086.98|6086.48|6087.48|6086.98|6087.98|6087.48|6086.98|6086.48|366
1740154820000|2025-02-21 16:20:20|6087.23|6086.73|6087.48|6086.98|6087.73|6087.23|6087.23|6086.73|446
1740154830000|2025-02-21 16:20:30|6087.73|6087.23|6087.73|6087.23|6087.73|6087.23|6087.23|6086.73|412
1740154840000|2025-02-21 16:20:40|6087.98|6087.48|6087.98|6087.48|6088.23|6087.73|6087.73|6087.23|322
1740154850000|2025-02-21 16:20:50|6087.73|6087.23|6087.48|6086.98|6087.98|6087.48|6087.48|6086.98|332
1740154860000|2025-02-21 16:21:00|6087.73|6087.23|6087.98|6087.48|6087.98|6087.48|6087.48|6086.98|391
1740154870000|2025-02-21 16:21:10|6088.23|6087.73|6087.23|6086.73|6088.48|6087.98|6087.23|6086.73|606
1740154880000|2025-02-21 16:21:20|6086.98|6086.48|6087.48|6086.98|6087.73|6087.23|6086.98|6086.48|407
1740154890000|2025-02-21 16:21:30|6087.73|6087.23|6087.48|6086.98|6087.73|6087.23|6087.48|6086.98|127
1740154900000|2025-02-21 16:21:40|6087.73|6087.23|6087.98|6087.48|6088.23|6087.73|6087.48|6086.98|239
1740154910000|2025-02-21 16:21:50|6088.23|6087.73|6087.98|6087.48|6088.73|6088.23|6087.98|6087.48|603
1740154920000|2025-02-21 16:22:00|6088.23|6087.73|6088.48|6087.98|6088.48|6087.98|6087.98|6087.48|355
1740154930000|2025-02-21 16:22:10|6088.23|6087.73|6087.23|6086.73|6088.23|6087.73|6087.23|6086.73|475
1740154940000|2025-02-21 16:22:20|6086.98|6086.48|6087.23|6086.73|6087.23|6086.73|6086.98|6086.48|355
1740154950000|2025-02-21 16:22:30|6086.98|6086.48|6086.98|6086.48|6087.23|6086.73|6086.73|6086.23|262
1740154960000|2025-02-21 16:22:40|6087.23|6086.73|6087.48|6086.98|6087.48|6086.98|6086.98|6086.48|197
1740154970000|2025-02-21 16:22:50|6087.23|6086.73|6087.23|6086.73|6087.48|6086.98|6087.23|6086.73|225
1740154980000|2025-02-21 16:23:00|6086.98|6086.48|6086.98|6086.48|6087.23|6086.73|6086.48|6085.98|467
1740154990000|2025-02-21 16:23:10|6086.73|6086.23|6087.23|6086.73|6087.48|6086.98|6086.73|6086.23|316
1740155000000|2025-02-21 16:23:20|6087.48|6086.98|6087.48|6086.98|6087.73|6087.23|6087.23|6086.73|312
1740155010000|2025-02-21 16:23:30|6087.73|6087.23|6087.48|6086.98|6087.73|6087.23|6087.23|6086.73|238
1740155020000|2025-02-21 16:23:40|6087.23|6086.73|6087.73|6087.23|6087.73|6087.23|6087.23|6086.73|158
1740155030000|2025-02-21 16:23:50|6087.98|6087.48|6087.48|6086.98|6087.98|6087.48|6087.35|6086.85|334
1740155040000|2025-02-21 16:24:00|6087.23|6086.73|6086.98|6086.48|6087.48|6086.98|6086.98|6086.48|328
1740155050000|2025-02-21 16:24:10|6087.23|6086.73|6086.98|6086.48|6087.23|6086.73|6086.98|6086.48|146
1740155060000|2025-02-21 16:24:20|6087.23|6086.73|6087.23|6086.73|6087.23|6086.73|6086.98|6086.48|284
1740155070000|2025-02-21 16:24:30|6087.48|6086.98|6086.73|6086.23|6087.48|6086.98|6086.73|6086.23|279
1740155080000|2025-02-21 16:24:40|6086.98|6086.48|6086.98|6086.48|6087.23|6086.73|6086.98|6086.48|223
1740155090000|2025-02-21 16:24:50|6087.23|6086.73|6087.23|6086.73|6087.48|6086.98|6087.23|6086.73|154
1740155100000|2025-02-21 16:25:00|6087.48|6086.98|6087.23|6086.73|6087.48|6086.98|6087.23|6086.73|228
1740155110000|2025-02-21 16:25:10|6086.98|6086.48|6087.23|6086.73|6087.48|6086.98|6086.98|6086.48|298
1740155120000|2025-02-21 16:25:20|6086.98|6086.48|6086.98|6086.48|6087.23|6086.73|6086.73|6086.23|395
1740155130000|2025-02-21 16:25:30|6086.73|6086.23|6086.23|6085.73|6087.48|6086.98|6086.23|6085.73|457
1740155140000|2025-02-21 16:25:40|6086.48|6085.98|6086.23|6085.73|6086.48|6085.98|6085.98|6085.48|407
1740155150000|2025-02-21 16:25:50|6086.48|6085.98|6086.23|6085.73|6086.48|6085.98|6086.23|6085.73|258
1740155160000|2025-02-21 16:26:00|6086.48|6085.98|6084.73|6084.23|6086.48|6085.98|6084.73|6084.23|746
1740155170000|2025-02-21 16:26:10|6084.48|6083.98|6082.98|6082.48|6084.48|6083.98|6082.73|6082.23|1442
1740155180000|2025-02-21 16:26:20|6082.73|6082.23|6081.98|6081.48|6082.98|6082.48|6081.73|6081.23|696
1740155190000|2025-02-21 16:26:30|6081.73|6081.23|6081.73|6081.23|6081.98|6081.48|6081.48|6080.98|435
1740155200000|2025-02-21 16:26:40|6081.48|6080.98|6081.98|6081.48|6081.98|6081.48|6080.98|6080.48|687
1740155210000|2025-02-21 16:26:50|6081.73|6081.23|6081.48|6080.98|6082.23|6081.73|6081.48|6080.98|549
1740155220000|2025-02-21 16:27:00|6081.23|6080.73|6082.48|6081.98|6082.48|6081.98|6081.23|6080.73|635
1740155230000|2025-02-21 16:27:10|6082.23|6081.73|6082.48|6081.98|6082.48|6081.98|6081.73|6081.23|450
1740155240000|2025-02-21 16:27:20|6082.73|6082.23|6082.73|6082.23|6082.98|6082.48|6082.23|6081.73|480
1740155250000|2025-02-21 16:27:30|6082.98|6082.48|6083.23|6082.73|6083.23|6082.73|6082.73|6082.23|360
1740155260000|2025-02-21 16:27:40|6083.48|6082.98|6082.73|6082.23|6083.48|6082.98|6082.48|6081.98|246
1740155270000|2025-02-21 16:27:50|6082.48|6081.98|6082.98|6082.48|6082.98|6082.48|6082.48|6081.98|203
1740155280000|2025-02-21 16:28:00|6082.73|6082.23|6083.48|6082.98|6083.73|6083.23|6082.73|6082.23|455
1740155290000|2025-02-21 16:28:10|6083.73|6083.23|6083.73|6083.23|6083.98|6083.48|6082.98|6082.48|339
1740155300000|2025-02-21 16:28:20|6083.23|6082.73|6083.73|6083.23|6083.98|6083.48|6083.23|6082.73|315
1740155310000|2025-02-21 16:28:30|6083.48|6082.98|6083.23|6082.73|6083.73|6083.23|6082.98|6082.48|279
1740155320000|2025-02-21 16:28:40|6083.48|6082.98|6083.48|6082.98|6083.73|6083.23|6083.48|6082.98|211
1740155330000|2025-02-21 16:28:50|6083.23|6082.73|6083.73|6083.23|6083.98|6083.48|6083.23|6082.73|348
1740155340000|2025-02-21 16:29:00|6083.48|6082.98|6083.73|6083.23|6084.73|6084.23|6083.48|6082.98|617
1740155350000|2025-02-21 16:29:10|6083.98|6083.48|6083.98|6083.48|6084.48|6083.98|6083.98|6083.48|258
1740155360000|2025-02-21 16:29:20|6083.73|6083.23|6084.23|6083.73|6084.23|6083.73|6083.73|6083.23|218
1740155370000|2025-02-21 16:29:30|6084.48|6083.98|6084.48|6083.98|6084.98|6084.48|6084.48|6083.98|338
1740155380000|2025-02-21 16:29:40|6084.23|6083.73|6082.73|6082.23|6084.23|6083.73|6082.73|6082.23|663
1740155390000|2025-02-21 16:29:50|6082.98|6082.48|6083.48|6082.98|6083.73|6083.23|6082.98|6082.48|335
1740155400000|2025-02-21 16:30:00|6082.98|6082.48|6081.23|6080.73|6083.23|6082.73|6081.23|6080.73|1195
1740155410000|2025-02-21 16:30:10|6081.48|6080.98|6081.98|6081.48|6081.98|6081.48|6081.48|6080.98|329
1740155420000|2025-02-21 16:30:20|6082.23|6081.73|6081.73|6081.23|6082.23|6081.73|6081.23|6080.73|549
1740155430000|2025-02-21 16:30:30|6081.48|6080.98|6081.73|6081.23|6081.98|6081.48|6081.48|6080.98|325
1740155440000|2025-02-21 16:30:40|6081.48|6080.98|6081.48|6080.98|6081.73|6081.23|6081.48|6080.98|333
1740155450000|2025-02-21 16:30:50|6081.73|6081.23|6081.98|6081.48|6081.98|6081.48|6081.73|6081.23|301
1740155460000|2025-02-21 16:31:00|6081.73|6081.23|6081.98|6081.48|6082.23|6081.73|6081.73|6081.23|470
1740155470000|2025-02-21 16:31:10|6082.23|6081.73|6081.98|6081.48|6082.23|6081.73|6081.73|6081.23|312
1740155480000|2025-02-21 16:31:20|6081.73|6081.23|6081.73|6081.23|6082.23|6081.73|6081.73|6081.23|347
1740155490000|2025-02-21 16:31:30|6081.98|6081.48|6081.98|6081.48|6081.98|6081.48|6081.73|6081.23|214
1740155500000|2025-02-21 16:31:40|6082.23|6081.73|6082.23|6081.73|6082.73|6082.23|6081.98|6081.48|376
1740155510000|2025-02-21 16:31:50|6082.48|6081.98|6082.73|6082.23|6082.98|6082.48|6082.48|6081.98|303
1740155520000|2025-02-21 16:32:00|6082.98|6082.48|6082.73|6082.23|6083.48|6082.98|6082.73|6082.23|416
1740155530000|2025-02-21 16:32:10|6082.48|6081.98|6081.98|6081.48|6082.48|6081.98|6081.48|6080.98|385
1740155540000|2025-02-21 16:32:20|6082.23|6081.73|6082.48|6081.98|6082.48|6081.98|6082.23|6081.73|145
1740155550000|2025-02-21 16:32:30|6082.73|6082.23|6083.23|6082.73|6083.98|6083.48|6082.73|6082.23|443
1740155560000|2025-02-21 16:32:40|6082.98|6082.48|6082.73|6082.23|6083.23|6082.73|6082.48|6081.98|280
1740155570000|2025-02-21 16:32:50|6082.98|6082.48|6083.73|6083.23|6083.73|6083.23|6082.98|6082.48|307
1740155580000|2025-02-21 16:33:00|6083.48|6082.98|6084.23|6083.73|6084.48|6083.98|6083.48|6082.98|632
1740155590000|2025-02-21 16:33:10|6084.48|6083.98|6084.48|6083.98|6084.48|6083.98|6083.98|6083.48|260
1740155600000|2025-02-21 16:33:20|6084.23|6083.73|6084.48|6083.98|6084.48|6083.98|6083.48|6082.98|317
1740155610000|2025-02-21 16:33:30|6084.23|6083.73|6084.98|6084.48|6084.98|6084.48|6084.23|6083.73|268
1740155620000|2025-02-21 16:33:40|6084.73|6084.23|6085.73|6085.23|6085.73|6085.23|6084.48|6083.98|354
1740155630000|2025-02-21 16:33:50|6085.98|6085.48|6086.98|6086.48|6086.98|6086.48|6085.98|6085.48|633
1740155640000|2025-02-21 16:34:00|6086.48|6085.98|6086.23|6085.73|6086.73|6086.23|6085.73|6085.23|602
1740155650000|2025-02-21 16:34:10|6086.48|6085.98|6087.23|6086.73|6087.23|6086.73|6086.48|6085.98|519
1740155660000|2025-02-21 16:34:20|6087.48|6086.98|6086.73|6086.23|6087.48|6086.98|6086.73|6086.23|468
1740155670000|2025-02-21 16:34:30|6086.48|6085.98|6086.23|6085.73|6086.48|6085.98|6085.98|6085.48|323
1740155680000|2025-02-21 16:34:40|6085.98|6085.48|6086.23|6085.73|6086.23|6085.73|6085.73|6085.23|211
1740155690000|2025-02-21 16:34:50|6085.98|6085.48|6085.98|6085.48|6086.23|6085.73|6085.98|6085.48|333
1740155700000|2025-02-21 16:35:00|6086.23|6085.73|6086.98|6086.48|6086.98|6086.48|6085.98|6085.48|255
1740155710000|2025-02-21 16:35:10|6087.23|6086.73|6087.23|6086.73|6087.48|6086.98|6086.98|6086.48|340
1740155720000|2025-02-21 16:35:20|6086.98|6086.48|6086.48|6085.98|6086.98|6086.48|6085.73|6085.23|473
1740155730000|2025-02-21 16:35:30|6086.23|6085.73|6087.23|6086.73|6087.23|6086.73|6086.23|6085.73|285
1740155740000|2025-02-21 16:35:40|6087.48|6086.98|6086.73|6086.23|6087.48|6086.98|6086.73|6086.23|278
1740155750000|2025-02-21 16:35:50|6086.48|6085.98|6086.73|6086.23|6086.73|6086.23|6086.23|6085.73|325
1740155760000|2025-02-21 16:36:00|6086.98|6086.48|6085.98|6085.48|6086.98|6086.48|6085.73|6085.23|364
1740155770000|2025-02-21 16:36:10|6086.23|6085.73|6086.23|6085.73|6086.48|6085.98|6085.98|6085.48|392
1740155780000|2025-02-21 16:36:20|6085.73|6085.23|6085.48|6084.98|6085.98|6085.48|6085.23|6084.73|359
1740155790000|2025-02-21 16:36:30|6085.73|6085.23|6085.23|6084.73|6085.73|6085.23|6085.23|6084.73|113
1740155800000|2025-02-21 16:36:40|6084.98|6084.48|6084.48|6083.98|6084.98|6084.48|6084.23|6083.73|372
1740155810000|2025-02-21 16:36:50|6084.23|6083.73|6084.73|6084.23|6084.73|6084.23|6084.23|6083.73|218
1740155820000|2025-02-21 16:37:00|6084.98|6084.48|6086.48|6085.98|6086.48|6085.98|6084.73|6084.23|365
1740155830000|2025-02-21 16:37:10|6086.23|6085.73|6086.23|6085.73|6086.73|6086.23|6085.98|6085.48|380
1740155840000|2025-02-21 16:37:20|6085.98|6085.48|6086.73|6086.23|6086.73|6086.23|6085.98|6085.48|240
1740155850000|2025-02-21 16:37:30|6086.48|6085.98|6086.73|6086.23|6087.23|6086.73|6086.48|6085.98|329
1740155860000|2025-02-21 16:37:40|6086.48|6085.98|6086.73|6086.23|6086.73|6086.23|6086.23|6085.73|267
1740155870000|2025-02-21 16:37:50|6086.48|6085.98|6086.48|6085.98|6086.73|6086.23|6086.48|6085.98|121
1740155880000|2025-02-21 16:38:00|6086.73|6086.23|6087.98|6087.48|6088.23|6087.73|6086.73|6086.23|852
1740155890000|2025-02-21 16:38:10|6088.23|6087.73|6087.98|6087.48|6088.48|6087.98|6087.98|6087.48|387
1740155900000|2025-02-21 16:38:20|6088.23|6087.73|6088.48|6087.98|6088.98|6088.48|6087.98|6087.48|752
1740155910000|2025-02-21 16:38:30|6088.23|6087.73|6087.48|6086.98|6088.23|6087.73|6087.23|6086.73|436
1740155920000|2025-02-21 16:38:40|6087.23|6086.73|6087.23|6086.73|6087.48|6086.98|6087.23|6086.73|264
1740155930000|2025-02-21 16:38:50|6086.98|6086.48|6086.73|6086.23|6086.98|6086.48|6086.73|6086.23|170
1740155940000|2025-02-21 16:39:00|6086.98|6086.48|6085.98|6085.48|6087.23|6086.73|6085.98|6085.48|355
1740155950000|2025-02-21 16:39:10|6085.73|6085.23|6086.48|6085.98|6086.48|6085.98|6085.73|6085.23|382
1740155960000|2025-02-21 16:39:20|6086.23|6085.73|6086.23|6085.73|6086.48|6085.98|6086.23|6085.73|124
1740155970000|2025-02-21 16:39:30|6086.48|6085.98|6086.23|6085.73|6086.48|6085.98|6085.98|6085.48|275
1740155980000|2025-02-21 16:39:40|6086.48|6085.98|6087.73|6087.23|6087.73|6087.23|6086.48|6085.98|372
1740155990000|2025-02-21 16:39:50|6087.98|6087.48|6087.98|6087.48|6087.98|6087.48|6087.73|6087.23|131
1740156000000|2025-02-21 16:40:00|6087.73|6087.23|6088.48|6087.98|6088.73|6088.23|6087.73|6087.23|362
1740156010000|2025-02-21 16:40:10|6088.23|6087.73|6087.23|6086.73|6088.23|6087.73|6086.98|6086.48|409
1740156020000|2025-02-21 16:40:20|6086.98|6086.48|6087.48|6086.98|6087.48|6086.98|6086.98|6086.48|214
1740156030000|2025-02-21 16:40:30|6087.23|6086.73|6086.98|6086.48|6087.23|6086.73|6086.73|6086.23|219
1740156040000|2025-02-21 16:40:40|6087.23|6086.73|6087.48|6086.98|6087.48|6086.98|6086.98|6086.48|288
1740156050000|2025-02-21 16:40:50|6087.73|6087.23|6086.98|6086.48|6087.73|6087.23|6086.98|6086.48|177
1740156060000|2025-02-21 16:41:00|6086.73|6086.23|6087.23|6086.73|6087.48|6086.98|6086.73|6086.23|348
1740156070000|2025-02-21 16:41:10|6087.48|6086.98|6088.23|6087.73|6088.23|6087.73|6087.48|6086.98|310
1740156080000|2025-02-21 16:41:20|6088.48|6087.98|6087.48|6086.98|6088.48|6087.98|6087.48|6086.98|526
1740156090000|2025-02-21 16:41:30|6087.73|6087.23|6087.23|6086.73|6087.98|6087.48|6087.23|6086.73|219
1740156100000|2025-02-21 16:41:40|6087.48|6086.98|6087.48|6086.98|6087.73|6087.23|6087.23|6086.73|95
1740156110000|2025-02-21 16:41:50|6087.23|6086.73|6086.48|6085.98|6087.48|6086.98|6086.48|6085.98|280
1740156120000|2025-02-21 16:42:00|6086.73|6086.23|6086.23|6085.73|6086.73|6086.23|6085.98|6085.48|556
1740156130000|2025-02-21 16:42:10|6086.48|6085.98|6084.48|6083.98|6086.48|6085.98|6084.48|6083.98|544
1740156140000|2025-02-21 16:42:20|6084.73|6084.23|6084.73|6084.23|6085.23|6084.73|6084.73|6084.23|436
1740156150000|2025-02-21 16:42:30|6084.6|6084.1|6084.98|6084.48|6084.98|6084.48|6084.48|6083.98|338
1740156160000|2025-02-21 16:42:40|6085.23|6084.73|6084.73|6084.23|6085.23|6084.73|6084.73|6084.23|245
1740156170000|2025-02-21 16:42:50|6084.98|6084.48|6084.73|6084.23|6084.98|6084.48|6084.73|6084.23|208
1740156180000|2025-02-21 16:43:00|6084.48|6083.98|6084.73|6084.23|6084.98|6084.48|6084.48|6083.98|329
1740156190000|2025-02-21 16:43:10|6084.23|6083.73|6083.98|6083.48|6084.48|6083.98|6083.73|6083.23|484
1740156200000|2025-02-21 16:43:20|6084.23|6083.73|6084.48|6083.98|6084.73|6084.23|6084.23|6083.73|365
1740156210000|2025-02-21 16:43:30|6084.73|6084.23|6084.48|6083.98|6084.98|6084.48|6084.48|6083.98|438
1740156220000|2025-02-21 16:43:40|6084.73|6084.23|6083.73|6083.23|6084.73|6084.23|6083.73|6083.23|261
1740156230000|2025-02-21 16:43:50|6083.48|6082.98|6083.98|6083.48|6083.98|6083.48|6083.23|6082.73|328
1740156240000|2025-02-21 16:44:00|6083.73|6083.23|6084.48|6083.98|6084.48|6083.98|6083.73|6083.23|342
1740156250000|2025-02-21 16:44:10|6084.23|6083.73|6084.48|6083.98|6084.73|6084.23|6083.98|6083.48|278
1740156260000|2025-02-21 16:44:20|6084.73|6084.23|6083.48|6082.98|6084.73|6084.23|6082.98|6082.48|433
1740156270000|2025-02-21 16:44:30|6083.23|6082.73|6082.98|6082.48|6083.48|6082.98|6082.98|6082.48|367
1740156280000|2025-02-21 16:44:40|6082.73|6082.23|6083.23|6082.73|6083.48|6082.98|6082.73|6082.23|306
1740156290000|2025-02-21 16:44:50|6082.98|6082.48|6082.98|6082.48|6083.23|6082.73|6082.73|6082.23|326
1740156300000|2025-02-21 16:45:00|6082.73|6082.23|6082.73|6082.23|6082.98|6082.48|6082.48|6081.98|493
1740156310000|2025-02-21 16:45:10|6082.98|6082.48|6082.48|6081.98|6082.98|6082.48|6082.48|6081.98|274
1740156320000|2025-02-21 16:45:20|6082.23|6081.73|6082.98|6082.48|6082.98|6082.48|6082.23|6081.73|340
1740156330000|2025-02-21 16:45:30|6082.85|6082.35|6082.98|6082.48|6082.98|6082.48|6082.73|6082.23|353
1740156340000|2025-02-21 16:45:40|6083.23|6082.73|6082.98|6082.48|6083.48|6082.98|6082.73|6082.23|479
1740156350000|2025-02-21 16:45:50|6083.23|6082.73|6083.73|6083.23|6083.73|6083.23|6082.98|6082.48|320
1740156360000|2025-02-21 16:46:00|6083.48|6082.98|6082.73|6082.23|6083.48|6082.98|6082.73|6082.23|422
1740156370000|2025-02-21 16:46:10|6082.98|6082.48|6082.48|6081.98|6082.98|6082.48|6082.23|6081.73|228
1740156380000|2025-02-21 16:46:20|6082.23|6081.73|6081.98|6081.48|6082.23|6081.73|6081.48|6080.98|533
1740156390000|2025-02-21 16:46:30|6081.73|6081.23|6081.48|6080.98|6081.98|6081.48|6081.23|6080.73|630
1740156400000|2025-02-21 16:46:40|6081.23|6080.73|6080.98|6080.48|6081.48|6080.98|6080.98|6080.48|310
1740156410000|2025-02-21 16:46:50|6081.23|6080.73|6079.48|6078.98|6081.23|6080.73|6079.48|6078.98|818
1740156420000|2025-02-21 16:47:00|6079.73|6079.23|6080.23|6079.73|6080.23|6079.73|6079.48|6078.98|732
1740156430000|2025-02-21 16:47:10|6080.48|6079.98|6081.48|6080.98|6081.48|6080.98|6080.23|6079.73|489
1740156440000|2025-02-21 16:47:20|6081.73|6081.23|6081.48|6080.98|6082.23|6081.73|6081.23|6080.73|605
1740156450000|2025-02-21 16:47:30|6081.73|6081.23|6081.48|6080.98|6081.98|6081.48|6081.48|6080.98|226
1740156460000|2025-02-21 16:47:40|6081.73|6081.23|6081.48|6080.98|6081.73|6081.23|6081.48|6080.98|136
1740156470000|2025-02-21 16:47:50|6081.23|6080.73|6081.48|6080.98|6081.48|6080.98|6080.98|6080.48|359
1740156480000|2025-02-21 16:48:00|6081.73|6081.23|6081.48|6080.98|6081.73|6081.23|6081.48|6080.98|319
1740156490000|2025-02-21 16:48:10|6081.73|6081.23|6081.73|6081.23|6081.98|6081.48|6081.48|6080.98|291
1740156500000|2025-02-21 16:48:20|6081.48|6080.98|6081.48|6080.98|6081.98|6081.48|6081.23|6080.73|330
1740156510000|2025-02-21 16:48:30|6081.23|6080.73|6082.48|6081.98|6082.48|6081.98|6081.23|6080.73|396
1740156520000|2025-02-21 16:48:40|6082.23|6081.73|6082.23|6081.73|6082.73|6082.23|6082.23|6081.73|769
1740156530000|2025-02-21 16:48:50|6082.48|6081.98|6082.48|6081.98|6082.98|6082.48|6082.23|6081.73|403
1740156540000|2025-02-21 16:49:00|6082.23|6081.73|6082.48|6081.98|6082.73|6082.23|6081.98|6081.48|357
1740156550000|2025-02-21 16:49:10|6082.23|6081.73|6081.48|6080.98|6082.23|6081.73|6081.48|6080.98|180
1740156560000|2025-02-21 16:49:20|6081.73|6081.23|6081.73|6081.23|6081.98|6081.48|6081.48|6080.98|281
1740156570000|2025-02-21 16:49:30|6081.48|6080.98|6082.23|6081.73|6082.23|6081.73|6081.48|6080.98|169
1740156580000|2025-02-21 16:49:40|6081.98|6081.48|6081.98|6081.48|6082.23|6081.73|6081.98|6081.48|117
1740156590000|2025-02-21 16:49:50|6082.23|6081.73|6081.98|6081.48|6082.48|6081.98|6081.73|6081.23|270
1740156600000|2025-02-21 16:50:00|6081.73|6081.23|6080.48|6079.98|6081.73|6081.23|6080.48|6079.98|662
1740156610000|2025-02-21 16:50:10|6080.98|6080.48|6080.23|6079.73|6080.98|6080.48|6079.73|6079.23|410
1740156620000|2025-02-21 16:50:20|6079.98|6079.48|6079.73|6079.23|6079.98|6079.48|6079.23|6078.73|937
1740156630000|2025-02-21 16:50:30|6079.98|6079.48|6079.73|6079.23|6079.98|6079.48|6079.48|6078.98|330
1740156640000|2025-02-21 16:50:40|6079.98|6079.48|6079.98|6079.48|6080.48|6079.98|6079.98|6079.48|294
1740156650000|2025-02-21 16:50:50|6080.23|6079.73|6080.23|6079.73|6080.23|6079.73|6080.23|6079.73|203
1740156660000|2025-02-21 16:51:00|6079.98|6079.48|6079.23|6078.73|6079.98|6079.48|6078.98|6078.48|654
1740156670000|2025-02-21 16:51:10|6079.48|6078.98|6080.23|6079.73|6080.48|6079.98|6079.48|6078.98|336
1740156680000|2025-02-21 16:51:20|6080.48|6079.98|6080.23|6079.73|6080.48|6079.98|6080.23|6079.73|155
1740156690000|2025-02-21 16:51:30|6079.98|6079.48|6080.48|6079.98|6080.73|6080.23|6079.98|6079.48|224
1740156700000|2025-02-21 16:51:40|6080.23|6079.73|6080.73|6080.23|6080.98|6080.48|6080.23|6079.73|241
1740156710000|2025-02-21 16:51:50|6080.48|6079.98|6079.48|6078.98|6080.48|6079.98|6079.48|6078.98|168
1740156720000|2025-02-21 16:52:00|6079.23|6078.73|6079.23|6078.73|6079.48|6078.98|6079.23|6078.73|381
1740156730000|2025-02-21 16:52:10|6077.98|6077.48|6077.23|6076.73|6078.23|6077.73|6077.23|6076.73|1026
1740156740000|2025-02-21 16:52:20|6077.48|6076.98|6078.23|6077.73|6078.73|6078.23|6077.48|6076.98|358
1740156750000|2025-02-21 16:52:30|6078.48|6077.98|6078.73|6078.23|6078.98|6078.48|6078.48|6077.98|294
1740156760000|2025-02-21 16:52:40|6078.48|6077.98|6078.48|6077.98|6078.98|6078.48|6078.48|6077.98|177
1740156770000|2025-02-21 16:52:50|6078.73|6078.23|6078.73|6078.23|6078.73|6078.23|6078.48|6077.98|264
1740156780000|2025-02-21 16:53:00|6078.48|6077.98|6077.98|6077.48|6078.48|6077.98|6077.73|6077.23|351
1740156790000|2025-02-21 16:53:10|6077.73|6077.23|6079.73|6079.23|6079.73|6079.23|6077.73|6077.23|519
1740156800000|2025-02-21 16:53:20|6079.23|6078.73|6079.48|6078.98|6079.48|6078.98|6078.98|6078.48|305
1740156810000|2025-02-21 16:53:30|6079.23|6078.73|6079.73|6079.23|6079.98|6079.48|6079.23|6078.73|333
1740156820000|2025-02-21 16:53:40|6079.48|6078.98|6079.73|6079.23|6079.73|6079.23|6079.23|6078.73|403
1740156830000|2025-02-21 16:53:50|6079.48|6078.98|6079.48|6078.98|6079.73|6079.23|6079.23|6078.73|206
1740156840000|2025-02-21 16:54:00|6079.23|6078.73|6078.48|6077.98|6079.48|6078.98|6078.48|6077.98|363
1740156850000|2025-02-21 16:54:10|6078.73|6078.23|6078.48|6077.98|6078.73|6078.23|6078.48|6077.98|212
1740156860000|2025-02-21 16:54:20|6078.73|6078.23|6079.23|6078.73|6079.48|6078.98|6078.48|6077.98|267
1740156870000|2025-02-21 16:54:30|6079.48|6078.98|6079.23|6078.73|6079.73|6079.23|6079.23|6078.73|213
1740156880000|2025-02-21 16:54:40|6079.48|6078.98|6078.48|6077.98|6079.48|6078.98|6078.23|6077.73|260
1740156890000|2025-02-21 16:54:50|6078.23|6077.73|6078.48|6077.98|6078.48|6077.98|6077.98|6077.48|226
1740156900000|2025-02-21 16:55:00|6078.73|6078.23|6078.48|6077.98|6078.73|6078.23|6078.23|6077.73|254
1740156910000|2025-02-21 16:55:10|6078.23|6077.73|6079.23|6078.73|6079.23|6078.73|6078.23|6077.73|245
1740156920000|2025-02-21 16:55:20|6079.48|6078.98|6079.98|6079.48|6079.98|6079.48|6078.98|6078.48|435
1740156930000|2025-02-21 16:55:30|6079.73|6079.23|6080.73|6080.23|6080.73|6080.23|6079.73|6079.23|638
1740156940000|2025-02-21 16:55:40|6080.48|6079.98|6080.73|6080.23|6080.73|6080.23|6080.23|6079.73|404
1740156950000|2025-02-21 16:55:50|6080.98|6080.48|6079.98|6079.48|6080.98|6080.48|6079.98|6079.48|316
1740156960000|2025-02-21 16:56:00|6080.23|6079.73|6079.48|6078.98|6080.48|6079.98|6079.48|6078.98|290
1740156970000|2025-02-21 16:56:10|6079.73|6079.23|6080.48|6079.98|6080.73|6080.23|6079.73|6079.23|458
1740156980000|2025-02-21 16:56:20|6080.23|6079.73|6081.23|6080.73|6081.48|6080.98|6080.23|6079.73|688
1740156990000|2025-02-21 16:56:30|6080.98|6080.48|6080.73|6080.23|6081.48|6080.98|6080.73|6080.23|399
1740157000000|2025-02-21 16:56:40|6080.98|6080.48|6082.73|6082.23|6082.73|6082.23|6080.98|6080.48|470
1740157010000|2025-02-21 16:56:50|6082.48|6081.98|6082.48|6081.98|6082.98|6082.48|6081.98|6081.48|483
1740157020000|2025-02-21 16:57:00|6082.23|6081.73|6081.48|6080.98|6082.73|6082.23|6081.23|6080.73|366
1740157030000|2025-02-21 16:57:10|6081.23|6080.73|6081.48|6080.98|6081.48|6080.98|6080.98|6080.48|322
1740157040000|2025-02-21 16:57:20|6081.23|6080.73|6081.48|6080.98|6081.48|6080.98|6080.98|6080.48|221
1740157050000|2025-02-21 16:57:30|6081.73|6081.23|6081.73|6081.23|6081.73|6081.23|6081.73|6081.23|147
1740157060000|2025-02-21 16:57:40|6082.23|6081.73|6083.23|6082.73|6083.23|6082.73|6082.23|6081.73|450
1740157070000|2025-02-21 16:57:50|6082.98|6082.48|6084.48|6083.98|6084.48|6083.98|6082.98|6082.48|796
1740157080000|2025-02-21 16:58:00|6084.73|6084.23|6083.23|6082.73|6084.98|6084.48|6083.23|6082.73|823
1740157090000|2025-02-21 16:58:10|6082.98|6082.48|6082.23|6081.73|6082.98|6082.48|6082.23|6081.73|284
1740157100000|2025-02-21 16:58:20|6082.48|6081.98|6082.23|6081.73|6082.48|6081.98|6081.98|6081.48|273
1740157110000|2025-02-21 16:58:30|6081.98|6081.48|6081.98|6081.48|6082.23|6081.73|6081.73|6081.23|221
1740157120000|2025-02-21 16:58:40|6081.73|6081.23|6081.73|6081.23|6082.23|6081.73|6081.48|6080.98|231
1740157130000|2025-02-21 16:58:50|6081.98|6081.48|6081.48|6080.98|6081.98|6081.48|6081.48|6080.98|163
1740157140000|2025-02-21 16:59:00|6081.73|6081.23|6082.23|6081.73|6082.48|6081.98|6081.48|6080.98|352
1740157150000|2025-02-21 16:59:10|6082.48|6081.98|6082.73|6082.23|6082.73|6082.23|6082.48|6081.98|113
1740157160000|2025-02-21 16:59:20|6082.48|6081.98|6082.48|6081.98|6082.73|6082.23|6082.23|6081.73|196
1740157170000|2025-02-21 16:59:30|6082.73|6082.23|6082.48|6081.98|6082.73|6082.23|6082.23|6081.73|125
1740157180000|2025-02-21 16:59:40|6082.23|6081.73|6082.23|6081.73|6082.23|6081.73|6081.98|6081.48|331
1740157190000|2025-02-21 16:59:50|6082.1|6081.6|6082.23|6081.73|6082.48|6081.98|6081.98|6081.48|265
1740157200000|2025-02-21 17:00:00|6081.98|6081.48|6083.23|6082.73|6083.48|6082.98|6081.48|6080.98|771
1740157210000|2025-02-21 17:00:10|6082.98|6082.48|6083.23|6082.73|6083.23|6082.73|6082.48|6081.98|621
1740157220000|2025-02-21 17:00:20|6083.48|6082.98|6083.23|6082.73|6083.73|6083.23|6083.23|6082.73|410
1740157230000|2025-02-21 17:00:30|6083.48|6082.98|6083.23|6082.73|6083.48|6082.98|6083.23|6082.73|221
1740157240000|2025-02-21 17:00:40|6082.98|6082.48|6081.98|6081.48|6082.98|6082.48|6081.98|6081.48|266
1740157250000|2025-02-21 17:00:50|6082.23|6081.73|6082.23|6081.73|6082.48|6081.98|6081.98|6081.48|218
1740157260000|2025-02-21 17:01:00|6082.48|6081.98|6083.23|6082.73|6083.48|6082.98|6082.48|6081.98|450
1740157270000|2025-02-21 17:01:10|6082.98|6082.48|6082.98|6082.48|6083.23|6082.73|6082.73|6082.23|284
1740157280000|2025-02-21 17:01:20|6082.73|6082.23|6082.73|6082.23|6082.73|6082.23|6082.23|6081.73|132
1740157290000|2025-02-21 17:01:30|6082.98|6082.48|6083.73|6083.23|6083.73|6083.23|6082.98|6082.48|249
1740157300000|2025-02-21 17:01:40|6083.48|6082.98|6082.73|6082.23|6083.48|6082.98|6082.73|6082.23|135
1740157310000|2025-02-21 17:01:50|6082.98|6082.48|6082.98|6082.48|6082.98|6082.48|6082.73|6082.23|205
1740157320000|2025-02-21 17:02:00|6083.23|6082.73|6083.35|6082.85|6083.73|6083.23|6083.23|6082.73|320
1740157330000|2025-02-21 17:02:10|6083.48|6082.98|6083.23|6082.73|6083.48|6082.98|6083.23|6082.73|70
1740157340000|2025-02-21 17:02:20|6082.98|6082.48|6083.23|6082.73|6083.23|6082.73|6082.48|6081.98|285
1740157350000|2025-02-21 17:02:30|6082.98|6082.48|6082.98|6082.48|6083.23|6082.73|6082.98|6082.48|172
1740157360000|2025-02-21 17:02:40|6083.23|6082.73|6082.98|6082.48|6083.23|6082.73|6082.98|6082.48|267
1740157370000|2025-02-21 17:02:50|6083.23|6082.73|6082.73|6082.23|6083.23|6082.73|6082.48|6081.98|171
1740157380000|2025-02-21 17:03:00|6082.48|6081.98|6081.48|6080.98|6082.73|6082.23|6081.48|6080.98|284
1740157390000|2025-02-21 17:03:10|6081.23|6080.73|6081.73|6081.23|6081.98|6081.48|6081.23|6080.73|303
1740157400000|2025-02-21 17:03:20|6081.98|6081.48|6082.48|6081.98|6082.73|6082.23|6081.98|6081.48|243
1740157410000|2025-02-21 17:03:30|6082.73|6082.23|6082.98|6082.48|6082.98|6082.48|6082.73|6082.23|183
1740157420000|2025-02-21 17:03:40|6082.73|6082.23|6082.48|6081.98|6082.73|6082.23|6082.23|6081.73|189
1740157430000|2025-02-21 17:03:50|6082.73|6082.23|6082.73|6082.23|6082.98|6082.48|6082.48|6081.98|107
1740157440000|2025-02-21 17:04:00|6082.98|6082.48|6084.23|6083.73|6084.48|6083.98|6082.98|6082.48|543
1740157450000|2025-02-21 17:04:10|6084.48|6083.98|6084.98|6084.48|6085.48|6084.98|6084.48|6083.98|494
1740157460000|2025-02-21 17:04:20|6084.73|6084.23|6084.98|6084.48|6085.48|6084.98|6084.73|6084.23|549
1740157470000|2025-02-21 17:04:30|6084.73|6084.23|6084.98|6084.48|6084.98|6084.48|6084.48|6083.98|330
1740157480000|2025-02-21 17:04:40|6084.73|6084.23|6084.48|6083.98|6084.98|6084.48|6084.48|6083.98|309
1740157490000|2025-02-21 17:04:50|6084.73|6084.23|6084.23|6083.73|6084.73|6084.23|6084.23|6083.73|181
1740157500000|2025-02-21 17:05:00|6084.48|6083.98|6084.23|6083.73|6084.98|6084.48|6084.23|6083.73|252
1740157510000|2025-02-21 17:05:10|6083.98|6083.48|6083.98|6083.48|6084.35|6083.85|6083.98|6083.48|299
1740157520000|2025-02-21 17:05:20|6083.48|6082.98|6084.23|6083.73|6084.23|6083.73|6083.48|6082.98|265
1740157530000|2025-02-21 17:05:30|6084.48|6083.98|6084.23|6083.73|6084.48|6083.98|6084.23|6083.73|54
1740157540000|2025-02-21 17:05:40|6084.48|6083.98|6084.73|6084.23|6084.98|6084.48|6084.48|6083.98|303
1740157550000|2025-02-21 17:05:50|6084.98|6084.48|6084.23|6083.73|6084.98|6084.48|6084.23|6083.73|110
1740157560000|2025-02-21 17:06:00|6083.98|6083.48|6084.23|6083.73|6084.48|6083.98|6083.73|6083.23|303
1740157570000|2025-02-21 17:06:10|6083.98|6083.48|6083.98|6083.48|6084.23|6083.73|6083.73|6083.23|273
1740157580000|2025-02-21 17:06:20|6084.23|6083.73|6084.23|6083.73|6084.48|6083.98|6083.73|6083.23|262
1740157590000|2025-02-21 17:06:30|6083.98|6083.48|6083.48|6082.98|6083.98|6083.48|6083.23|6082.73|270
1740157600000|2025-02-21 17:06:40|6083.73|6083.23|6083.23|6082.73|6083.73|6083.23|6083.23|6082.73|103
1740157610000|2025-02-21 17:06:50|6083.48|6082.98|6083.98|6083.48|6083.98|6083.48|6083.48|6082.98|219
1740157620000|2025-02-21 17:07:00|6083.73|6083.23|6084.23|6083.73|6084.48|6083.98|6083.73|6083.23|240
1740157630000|2025-02-21 17:07:10|6083.98|6083.48|6084.23|6083.73|6084.48|6083.98|6083.73|6083.23|138
1740157640000|2025-02-21 17:07:20|6083.98|6083.48|6083.98|6083.48|6084.23|6083.73|6083.73|6083.23|113
1740157650000|2025-02-21 17:07:30|6084.23|6083.73|6083.98|6083.48|6084.23|6083.73|6083.73|6083.23|265
1740157660000|2025-02-21 17:07:40|6084.23|6083.73|6084.48|6083.98|6084.48|6083.98|6083.98|6083.48|113
1740157670000|2025-02-21 17:07:50|6084.98|6084.48|6084.48|6083.98|6084.98|6084.48|6084.48|6083.98|214
1740157680000|2025-02-21 17:08:00|6084.73|6084.23|6084.73|6084.23|6084.98|6084.48|6084.48|6083.98|152
1740157690000|2025-02-21 17:08:10|6084.48|6083.98|6083.98|6083.48|6084.73|6084.23|6083.98|6083.48|223
1740157700000|2025-02-21 17:08:20|6084.23|6083.73|6082.98|6082.48|6084.23|6083.73|6082.98|6082.48|345
1740157710000|2025-02-21 17:08:30|6083.23|6082.73|6082.23|6081.73|6083.23|6082.73|6082.23|6081.73|465
1740157720000|2025-02-21 17:08:40|6082.48|6081.98|6081.98|6081.48|6082.48|6081.98|6081.98|6081.48|184
1740157730000|2025-02-21 17:08:50|6081.73|6081.23|6082.23|6081.73|6082.23|6081.73|6081.73|6081.23|259
1740157740000|2025-02-21 17:09:00|6081.98|6081.48|6082.23|6081.73|6082.23|6081.73|6081.73|6081.23|295
1740157750000|2025-02-21 17:09:10|6081.98|6081.48|6081.73|6081.23|6082.73|6082.23|6081.73|6081.23|373
1740157760000|2025-02-21 17:09:20|6081.48|6080.98|6080.48|6079.98|6081.48|6080.98|6080.48|6079.98|589
1740157770000|2025-02-21 17:09:30|6080.73|6080.23|6080.73|6080.23|6080.73|6080.23|6080.48|6079.98|272
1740157780000|2025-02-21 17:09:40|6080.48|6079.98|6080.23|6079.73|6080.48|6079.98|6080.23|6079.73|264
1740157790000|2025-02-21 17:09:50|6079.98|6079.48|6079.98|6079.48|6080.23|6079.73|6079.73|6079.23|500
1740157800000|2025-02-21 17:10:00|6080.48|6079.98|6079.98|6079.48|6080.48|6079.98|6079.48|6078.98|326
1740157810000|2025-02-21 17:10:10|6080.23|6079.73|6079.23|6078.73|6080.48|6079.98|6079.23|6078.73|647
1740157820000|2025-02-21 17:10:20|6079.48|6078.98|6079.48|6078.98|6079.48|6078.98|6078.98|6078.48|427
1740157830000|2025-02-21 17:10:30|6079.23|6078.73|6078.73|6078.23|6079.48|6078.98|6078.73|6078.23|349
1740157840000|2025-02-21 17:10:40|6078.98|6078.48|6078.48|6077.98|6078.98|6078.48|6078.48|6077.98|362
1740157850000|2025-02-21 17:10:50|6078.73|6078.23|6078.73|6078.23|6078.98|6078.48|6078.48|6077.98|374
1740157860000|2025-02-21 17:11:00|6078.48|6077.98|6076.73|6076.23|6078.48|6077.98|6076.73|6076.23|917
1740157870000|2025-02-21 17:11:10|6077.23|6076.73|6076.73|6076.23|6077.48|6076.98|6076.73|6076.23|1104
1740157880000|2025-02-21 17:11:20|6076.98|6076.48|6076.73|6076.23|6077.23|6076.73|6076.73|6076.23|468
1740157890000|2025-02-21 17:11:30|6076.98|6076.48|6077.48|6076.98|6077.48|6076.98|6076.98|6076.48|286
1740157900000|2025-02-21 17:11:40|6077.73|6077.23|6077.98|6077.48|6078.23|6077.73|6077.73|6077.23|471
1740157910000|2025-02-21 17:11:50|6078.23|6077.73|6078.23|6077.73|6078.48|6077.98|6077.73|6077.23|562
1740157920000|2025-02-21 17:12:00|6078.73|6078.23|6078.73|6078.23|6078.98|6078.48|6078.48|6077.98|483
1740157930000|2025-02-21 17:12:10|6078.48|6077.98|6078.48|6077.98|6078.98|6078.48|6078.23|6077.73|320
1740157940000|2025-02-21 17:12:20|6078.73|6078.23|6078.98|6078.48|6078.98|6078.48|6078.48|6077.98|316
1740157950000|2025-02-21 17:12:30|6079.23|6078.73|6078.73|6078.23|6079.23|6078.73|6078.48|6077.98|399
1740157960000|2025-02-21 17:12:40|6078.98|6078.48|6078.73|6078.23|6079.48|6078.98|6078.48|6077.98|304
1740157970000|2025-02-21 17:12:50|6078.98|6078.48|6078.73|6078.23|6078.98|6078.48|6078.48|6077.98|254
1740157980000|2025-02-21 17:13:00|6078.48|6077.98|6078.23|6077.73|6078.48|6077.98|6078.23|6077.73|314
1740157990000|2025-02-21 17:13:10|6077.98|6077.48|6078.73|6078.23|6078.98|6078.48|6077.98|6077.48|413
1740158000000|2025-02-21 17:13:20|6078.48|6077.98|6078.23|6077.73|6078.73|6078.23|6078.23|6077.73|168
1740158010000|2025-02-21 17:13:30|6077.98|6077.48|6077.73|6077.23|6077.98|6077.48|6077.73|6077.23|374
1740158020000|2025-02-21 17:13:40|6077.98|6077.48|6077.73|6077.23|6077.98|6077.48|6077.48|6076.98|364
1740158030000|2025-02-21 17:13:50|6077.48|6076.98|6077.73|6077.23|6077.73|6077.23|6077.48|6076.98|260
1740158040000|2025-02-21 17:14:00|6077.98|6077.48|6077.73|6077.23|6078.23|6077.73|6077.73|6077.23|469
1740158050000|2025-02-21 17:14:10|6077.48|6076.98|6077.98|6077.48|6077.98|6077.48|6077.48|6076.98|300
1740158060000|2025-02-21 17:14:20|6078.23|6077.73|6077.98|6077.48|6078.48|6077.98|6077.98|6077.48|207
1740158070000|2025-02-21 17:14:30|6078.23|6077.73|6077.98|6077.48|6078.23|6077.73|6077.98|6077.48|239
1740158080000|2025-02-21 17:14:40|6078.23|6077.73|6078.23|6077.73|6078.48|6077.98|6078.23|6077.73|357
1740158090000|2025-02-21 17:14:50|6077.98|6077.48|6077.98|6077.48|6078.23|6077.73|6077.98|6077.48|209
1740158100000|2025-02-21 17:15:00|6078.48|6077.98|6078.23|6077.73|6078.48|6077.98|6077.98|6077.48|295
1740158110000|2025-02-21 17:15:10|6078.48|6077.98|6077.23|6076.73|6078.48|6077.98|6076.98|6076.48|443
1740158120000|2025-02-21 17:15:20|6076.98|6076.48|6077.23|6076.73|6077.23|6076.73|6076.48|6075.98|732
1740158130000|2025-02-21 17:15:30|6076.73|6076.23|6076.98|6076.48|6076.98|6076.48|6076.73|6076.23|251
1740158140000|2025-02-21 17:15:40|6077.23|6076.73|6077.23|6076.73|6077.48|6076.98|6076.73|6076.23|501
1740158150000|2025-02-21 17:15:50|6076.98|6076.48|6076.98|6076.48|6077.23|6076.73|6076.73|6076.23|222
1740158160000|2025-02-21 17:16:00|6077.23|6076.73|6076.73|6076.23|6077.48|6076.98|6076.73|6076.23|590
1740158170000|2025-02-21 17:16:10|6076.48|6075.98|6076.48|6075.98|6076.73|6076.23|6076.23|6075.73|349
1740158180000|2025-02-21 17:16:20|6075.48|6074.98|6075.23|6074.73|6075.48|6074.98|6075.1|6074.6|896
1740158190000|2025-02-21 17:16:30|6074.98|6074.48|6075.23|6074.73|6075.23|6074.73|6074.98|6074.48|264
1740158200000|2025-02-21 17:16:40|6075.48|6074.98|6075.23|6074.73|6075.48|6074.98|6075.23|6074.73|283
1740158210000|2025-02-21 17:16:50|6074.98|6074.48|6075.48|6074.98|6075.48|6074.98|6074.98|6074.48|494
1740158220000|2025-02-21 17:17:00|6075.98|6075.48|6074.98|6074.48|6076.23|6075.73|6074.98|6074.48|451
1740158230000|2025-02-21 17:17:10|6075.23|6074.73|6075.23|6074.73|6075.73|6075.23|6075.23|6074.73|231
1740158240000|2025-02-21 17:17:20|6075.48|6074.98|6075.48|6074.98|6075.73|6075.23|6075.23|6074.73|122
1740158250000|2025-02-21 17:17:30|6075.23|6074.73|6073.98|6073.48|6075.48|6074.98|6073.98|6073.48|1410
1740158260000|2025-02-21 17:17:40|6074.23|6073.73|6074.48|6073.98|6074.48|6073.98|6073.98|6073.48|541
1740158270000|2025-02-21 17:17:50|6074.73|6074.23|6075.48|6074.98|6075.48|6074.98|6074.73|6074.23|369
1740158280000|2025-02-21 17:18:00|6075.73|6075.23|6075.48|6074.98|6075.73|6075.23|6074.73|6074.23|568
1740158290000|2025-02-21 17:18:10|6075.73|6075.23|6075.23|6074.73|6075.73|6075.23|6074.98|6074.48|274
1740158300000|2025-02-21 17:18:20|6074.98|6074.48|6075.98|6075.48|6076.23|6075.73|6074.98|6074.48|494
1740158310000|2025-02-21 17:18:30|6075.48|6074.98|6074.98|6074.48|6075.48|6074.98|6074.98|6074.48|186
1740158320000|2025-02-21 17:18:40|6075.23|6074.73|6074.23|6073.73|6075.23|6074.73|6073.98|6073.48|494
1740158330000|2025-02-21 17:18:50|6073.98|6073.48|6073.98|6073.48|6073.98|6073.48|6073.73|6073.23|747
1740158340000|2025-02-21 17:19:00|6073.48|6072.98|6072.73|6072.23|6073.48|6072.98|6071.98|6071.48|1684
1740158350000|2025-02-21 17:19:10|6072.48|6071.98|6073.23|6072.73|6073.48|6072.98|6072.23|6071.73|914
1740158360000|2025-02-21 17:19:20|6072.98|6072.48|6072.98|6072.48|6073.48|6072.98|6072.48|6071.98|571
1740158370000|2025-02-21 17:19:30|6072.73|6072.23|6070.73|6070.23|6072.98|6072.48|6069.98|6069.48|2288
1740158380000|2025-02-21 17:19:40|6070.48|6069.98|6070.73|6070.23|6071.23|6070.73|6070.48|6069.98|786
1740158390000|2025-02-21 17:19:50|6070.98|6070.48|6071.23|6070.73|6071.48|6070.98|6070.73|6070.23|538
1740158400000|2025-02-21 17:20:00|6070.48|6069.98|6067.98|6067.48|6070.73|6070.23|6067.73|6067.23|2460
1740158410000|2025-02-21 17:20:10|6067.73|6067.23|6066.73|6066.23|6068.23|6067.73|6066.48|6065.98|2317
1740158420000|2025-02-21 17:20:20|6066.98|6066.48|6066.73|6066.23|6067.48|6066.98|6066.73|6066.23|865
1740158430000|2025-02-21 17:20:30|6066.98|6066.48|6066.48|6065.98|6067.23|6066.73|6066.23|6065.73|986
1740158440000|2025-02-21 17:20:40|6066.73|6066.23|6067.48|6066.98|6067.73|6067.23|6066.73|6066.23|1073
1740158450000|2025-02-21 17:20:50|6067.23|6066.73|6067.23|6066.73|6067.73|6067.23|6066.73|6066.23|779
1740158460000|2025-02-21 17:21:00|6066.98|6066.48|6066.23|6065.73|6066.98|6066.48|6065.48|6064.98|1140
1740158470000|2025-02-21 17:21:10|6066.73|6066.23|6067.73|6067.23|6067.73|6067.23|6066.73|6066.23|709
1740158480000|2025-02-21 17:21:20|6067.98|6067.48|6068.98|6068.48|6068.98|6068.48|6067.98|6067.48|1073
1740158490000|2025-02-21 17:21:30|6069.23|6068.73|6069.48|6068.98|6069.98|6069.48|6068.98|6068.48|840
1740158500000|2025-02-21 17:21:40|6069.73|6069.23|6069.48|6068.98|6069.98|6069.48|6069.23|6068.73|615
1740158510000|2025-02-21 17:21:50|6069.23|6068.73|6068.23|6067.73|6069.23|6068.73|6067.98|6067.48|731
1740158520000|2025-02-21 17:22:00|6068.48|6067.98|6068.48|6067.98|6068.73|6068.23|6068.48|6067.98|447
1740158530000|2025-02-21 17:22:10|6068.73|6068.23|6069.73|6069.23|6070.23|6069.73|6068.73|6068.23|751
1740158540000|2025-02-21 17:22:20|6069.48|6068.98|6069.48|6068.98|6069.98|6069.48|6068.98|6068.48|390
1740158550000|2025-02-21 17:22:30|6069.73|6069.23|6069.23|6068.73|6069.73|6069.23|6068.98|6068.48|319
1740158560000|2025-02-21 17:22:40|6068.98|6068.48|6069.73|6069.23|6069.73|6069.23|6068.98|6068.48|442
1740158570000|2025-02-21 17:22:50|6069.48|6068.98|6069.73|6069.23|6069.73|6069.23|6069.23|6068.73|395
1740158580000|2025-02-21 17:23:00|6069.48|6068.98|6070.23|6069.73|6070.73|6070.23|6069.48|6068.98|589
1740158590000|2025-02-21 17:23:10|6069.98|6069.48|6071.23|6070.73|6071.23|6070.73|6069.48|6068.98|768
1740158600000|2025-02-21 17:23:20|6071.48|6070.98|6071.48|6070.98|6071.73|6071.23|6070.73|6070.23|996
1740158610000|2025-02-21 17:23:30|6071.23|6070.73|6069.98|6069.48|6071.98|6071.48|6069.98|6069.48|868
1740158620000|2025-02-21 17:23:40|6070.23|6069.73|6069.98|6069.48|6070.23|6069.73|6069.73|6069.23|392
1740158630000|2025-02-21 17:23:50|6070.23|6069.73|6070.23|6069.73|6070.23|6069.73|6069.73|6069.23|581
1740158640000|2025-02-21 17:24:00|6070.6|6070.1|6069.98|6069.48|6070.6|6070.1|6069.98|6069.48|512
1740158650000|2025-02-21 17:24:10|6070.23|6069.73|6070.98|6070.48|6071.23|6070.73|6069.98|6069.48|481
1740158660000|2025-02-21 17:24:20|6070.73|6070.23|6070.48|6069.98|6070.98|6070.48|6070.23|6069.73|372
1740158670000|2025-02-21 17:24:30|6070.23|6069.73|6070.23|6069.73|6070.23|6069.73|6069.73|6069.23|382
1740158680000|2025-02-21 17:24:40|6069.98|6069.48|6069.23|6068.73|6069.98|6069.48|6068.98|6068.48|357
1740158690000|2025-02-21 17:24:50|6069.48|6068.98|6069.98|6069.48|6070.23|6069.73|6069.48|6068.98|239
1740158700000|2025-02-21 17:25:00|6070.48|6069.98|6069.73|6069.23|6070.48|6069.98|6069.48|6068.98|408
1740158710000|2025-02-21 17:25:10|6070.23|6069.73|6069.98|6069.48|6070.73|6070.23|6069.48|6068.98|362
1740158720000|2025-02-21 17:25:20|6070.23|6069.73|6071.98|6071.48|6071.98|6071.48|6070.23|6069.73|522
1740158730000|2025-02-21 17:25:30|6072.23|6071.73|6072.23|6071.73|6072.98|6072.48|6071.98|6071.48|1036
1740158740000|2025-02-21 17:25:40|6071.98|6071.48|6072.73|6072.23|6072.98|6072.48|6071.98|6071.48|523
1740158750000|2025-02-21 17:25:50|6072.48|6071.98|6072.48|6071.98|6072.48|6071.98|6072.23|6071.73|293
1740158760000|2025-02-21 17:26:00|6072.73|6072.23|6071.23|6070.73|6072.73|6072.23|6070.98|6070.48|571
1740158770000|2025-02-21 17:26:10|6070.98|6070.48|6070.73|6070.23|6071.23|6070.73|6070.48|6069.98|415
1740158780000|2025-02-21 17:26:20|6070.48|6069.98|6071.23|6070.73|6071.23|6070.73|6070.48|6069.98|283
1740158790000|2025-02-21 17:26:30|6071.48|6070.98|6070.73|6070.23|6071.73|6071.23|6070.73|6070.23|249
1740158800000|2025-02-21 17:26:40|6070.98|6070.48|6070.98|6070.48|6071.23|6070.73|6070.73|6070.23|264
1740158810000|2025-02-21 17:26:50|6070.73|6070.23|6071.23|6070.73|6071.23|6070.73|6070.48|6069.98|238
1740158820000|2025-02-21 17:27:00|6071.48|6070.98|6071.73|6071.23|6072.23|6071.73|6071.48|6070.98|633
1740158830000|2025-02-21 17:27:10|6071.98|6071.48|6070.98|6070.48|6071.98|6071.48|6070.98|6070.48|246
1740158840000|2025-02-21 17:27:20|6071.23|6070.73|6070.98|6070.48|6071.48|6070.98|6070.98|6070.48|266
1740158850000|2025-02-21 17:27:30|6071.23|6070.73|6071.23|6070.73|6071.23|6070.73|6070.98|6070.48|236
1740158860000|2025-02-21 17:27:40|6071.48|6070.98|6071.48|6070.98|6071.98|6071.48|6071.48|6070.98|182
1740158870000|2025-02-21 17:27:50|6071.23|6070.73|6071.23|6070.73|6071.48|6070.98|6070.98|6070.48|352
1740158880000|2025-02-21 17:28:00|6071.48|6070.98|6071.48|6070.98|6071.98|6071.48|6071.23|6070.73|396
1740158890000|2025-02-21 17:28:10|6071.73|6071.23|6071.73|6071.23|6072.48|6071.98|6071.48|6070.98|335
1740158900000|2025-02-21 17:28:20|6071.98|6071.48|6071.48|6070.98|6071.98|6071.48|6071.23|6070.73|356
1740158910000|2025-02-21 17:28:30|6071.23|6070.73|6071.48|6070.98|6071.73|6071.23|6071.23|6070.73|305
1740158920000|2025-02-21 17:28:40|6071.23|6070.73|6070.98|6070.48|6071.23|6070.73|6070.73|6070.23|217
1740158930000|2025-02-21 17:28:50|6070.73|6070.23|6070.48|6069.98|6070.98|6070.48|6070.48|6069.98|165
1740158940000|2025-02-21 17:29:00|6070.23|6069.73|6070.23|6069.73|6070.48|6069.98|6069.73|6069.23|375
1740158950000|2025-02-21 17:29:10|6069.98|6069.48|6070.23|6069.73|6070.48|6069.98|6069.98|6069.48|343
1740158960000|2025-02-21 17:29:20|6070.48|6069.98|6069.98|6069.48|6070.73|6070.23|6069.73|6069.23|404
1740158970000|2025-02-21 17:29:30|6070.23|6069.73|6070.23|6069.73|6070.23|6069.73|6069.98|6069.48|192
1740158980000|2025-02-21 17:29:40|6070.48|6069.98|6070.98|6070.48|6071.23|6070.73|6070.48|6069.98|284
1740158990000|2025-02-21 17:29:50|6070.73|6070.23|6070.98|6070.48|6071.48|6070.98|6070.73|6070.23|580
1740159000000|2025-02-21 17:30:00|6071.48|6070.98|6069.98|6069.48|6071.98|6071.48|6069.98|6069.48|769
1740159010000|2025-02-21 17:30:10|6069.73|6069.23|6069.73|6069.23|6069.98|6069.48|6069.23|6068.73|515
1740159020000|2025-02-21 17:30:20|6069.98|6069.48|6069.48|6068.98|6069.98|6069.48|6069.48|6068.98|229
1740159030000|2025-02-21 17:30:30|6069.23|6068.73|6069.73|6069.23|6069.73|6069.23|6068.98|6068.48|396
1740159040000|2025-02-21 17:30:40|6069.48|6068.98|6069.73|6069.23|6069.98|6069.48|6069.48|6068.98|157
1740159050000|2025-02-21 17:30:50|6069.98|6069.48|6069.98|6069.48|6069.98|6069.48|6069.48|6068.98|232
1740159060000|2025-02-21 17:31:00|6069.73|6069.23|6068.73|6068.23|6069.73|6069.23|6068.73|6068.23|473
1740159070000|2025-02-21 17:31:10|6068.98|6068.48|6068.48|6067.98|6068.98|6068.48|6068.48|6067.98|321
1740159080000|2025-02-21 17:31:20|6068.98|6068.48|6069.23|6068.73|6069.73|6069.23|6068.73|6068.23|357
1740159090000|2025-02-21 17:31:30|6068.98|6068.48|6069.1|6068.6|6069.23|6068.73|6068.98|6068.48|383
1740159100000|2025-02-21 17:31:40|6068.98|6068.48|6068.98|6068.48|6068.98|6068.48|6068.48|6067.98|384
1740159110000|2025-02-21 17:31:50|6069.23|6068.73|6068.73|6068.23|6069.23|6068.73|6068.73|6068.23|145
1740159120000|2025-02-21 17:32:00|6069.23|6068.73|6069.23|6068.73|6069.98|6069.48|6069.23|6068.73|379
1740159130000|2025-02-21 17:32:10|6068.98|6068.48|6068.98|6068.48|6068.98|6068.48|6068.48|6067.98|239
1740159140000|2025-02-21 17:32:20|6069.23|6068.73|6069.23|6068.73|6069.23|6068.73|6068.98|6068.48|188
1740159150000|2025-02-21 17:32:30|6068.98|6068.48|6068.73|6068.23|6069.23|6068.73|6068.73|6068.23|105
1740159160000|2025-02-21 17:32:40|6068.98|6068.48|6068.23|6067.73|6068.98|6068.48|6068.23|6067.73|457
1740159170000|2025-02-21 17:32:50|6068.48|6067.98|6067.98|6067.48|6068.48|6067.98|6067.98|6067.48|173
1740159180000|2025-02-21 17:33:00|6068.48|6067.98|6068.23|6067.73|6068.48|6067.98|6067.98|6067.48|267
1740159190000|2025-02-21 17:33:10|6067.98|6067.48|6068.23|6067.73|6068.23|6067.73|6067.98|6067.48|284
1740159200000|2025-02-21 17:33:20|||||||||68
1740159210000|2025-02-21 17:33:30|6067.98|6067.48|6067.73|6067.23|6068.23|6067.73|6067.73|6067.23|516
1740159220000|2025-02-21 17:33:40|6067.98|6067.48|6067.73|6067.23|6067.98|6067.48|6067.23|6066.73|338
1740159230000|2025-02-21 17:33:50|6067.98|6067.48|6067.23|6066.73|6067.98|6067.48|6067.23|6066.73|491
1740159240000|2025-02-21 17:34:00|6067.48|6066.98|6067.73|6067.23|6068.23|6067.73|6067.48|6066.98|389
1740159250000|2025-02-21 17:34:10|6067.98|6067.48|6067.98|6067.48|6068.23|6067.73|6067.48|6066.98|321
1740159260000|2025-02-21 17:34:20|6067.73|6067.23|6066.73|6066.23|6067.73|6067.23|6066.73|6066.23|436
1740159270000|2025-02-21 17:34:30|6066.98|6066.48|6067.48|6066.98|6067.73|6067.23|6066.98|6066.48|493
1740159280000|2025-02-21 17:34:40|6067.23|6066.73|6067.48|6066.98|6067.48|6066.98|6067.23|6066.73|101
1740159290000|2025-02-21 17:34:50|6067.73|6067.23|6066.73|6066.23|6067.73|6067.23|6066.73|6066.23|460
1740159300000|2025-02-21 17:35:00|6066.98|6066.48|6066.98|6066.48|6066.98|6066.48|6066.73|6066.23|365
1740159310000|2025-02-21 17:35:10|6067.23|6066.73|6066.98|6066.48|6067.23|6066.73|6066.98|6066.48|315
1740159320000|2025-02-21 17:35:20|6066.73|6066.23|6067.23|6066.73|6067.23|6066.73|6066.73|6066.23|362
1740159330000|2025-02-21 17:35:30|6067.1|6066.6|6067.23|6066.73|6068.98|6068.48|6066.98|6066.48|1627
1740159340000|2025-02-21 17:35:40|6066.98|6066.48|6066.98|6066.48|6067.23|6066.73|6066.73|6066.23|981
1740159350000|2025-02-21 17:35:50|6066.73|6066.23|6066.48|6065.98|6066.73|6066.23|6065.98|6065.48|1448
1740159360000|2025-02-21 17:36:00|6066.73|6066.23|6066.23|6065.73|6066.98|6066.48|6065.73|6065.23|915
1740159370000|2025-02-21 17:36:10|6065.98|6065.48|6065.48|6064.98|6066.23|6065.73|6065.48|6064.98|622
1740159380000|2025-02-21 17:36:20|6064.98|6064.48|6065.48|6064.98|6065.73|6065.23|6064.98|6064.48|1052
1740159390000|2025-02-21 17:36:30|6065.73|6065.23|6065.73|6065.23|6065.73|6065.23|6065.48|6064.98|385
1740159400000|2025-02-21 17:36:40|6065.48|6064.98|6065.98|6065.48|6065.98|6065.48|6065.48|6064.98|658
1740159410000|2025-02-21 17:36:50|6065.73|6065.23|6065.73|6065.23|6065.73|6065.23|6065.23|6064.73|856
1740159420000|2025-02-21 17:37:00|6065.48|6064.98|6064.73|6064.23|6065.73|6065.23|6064.73|6064.23|554
1740159430000|2025-02-21 17:37:10|6064.48|6063.98|6061.98|6061.48|6064.73|6064.23|6061.98|6061.48|3215
1740159440000|2025-02-21 17:37:20|6061.73|6061.23|6061.73|6061.23|6061.98|6061.48|6061.23|6060.73|1478
1740159450000|2025-02-21 17:37:30|6061.48|6060.98|6061.73|6061.23|6061.98|6061.48|6061.48|6060.98|825
1740159460000|2025-02-21 17:37:40|6061.48|6060.98|6059.73|6059.23|6061.73|6061.23|6059.73|6059.23|1317
1740159470000|2025-02-21 17:37:50|6059.98|6059.48|6059.73|6059.23|6060.48|6059.98|6059.23|6058.73|1405
1740159480000|2025-02-21 17:38:00|6059.98|6059.48|6060.48|6059.98|6060.48|6059.98|6059.73|6059.23|1057
1740159490000|2025-02-21 17:38:10|6060.73|6060.23|6060.98|6060.48|6061.98|6061.48|6060.73|6060.23|1283
1740159500000|2025-02-21 17:38:20|6061.23|6060.73|6061.98|6061.48|6062.23|6061.73|6061.23|6060.73|792
1740159510000|2025-02-21 17:38:30|6062.23|6061.73|6061.73|6061.23|6062.48|6061.98|6061.48|6060.98|971
1740159520000|2025-02-21 17:38:40|6061.48|6060.98|6060.73|6060.23|6061.48|6060.98|6060.73|6060.23|411
1740159530000|2025-02-21 17:38:50|6060.48|6059.98|6060.73|6060.23|6060.98|6060.48|6060.23|6059.73|673
1740159540000|2025-02-21 17:39:00|6060.98|6060.48|6060.23|6059.73|6060.98|6060.48|6059.98|6059.48|908
1740159550000|2025-02-21 17:39:10|6060.48|6059.98|6061.23|6060.73|6061.48|6060.98|6060.23|6059.73|743
1740159560000|2025-02-21 17:39:20|6061.48|6060.98|6061.73|6061.23|6061.98|6061.48|6060.98|6060.48|646
1740159570000|2025-02-21 17:39:30|6061.48|6060.98|6061.48|6060.98|6061.73|6061.23|6061.48|6060.98|318
1740159580000|2025-02-21 17:39:40|6061.73|6061.23|6061.23|6060.73|6062.23|6061.73|6061.23|6060.73|488
1740159590000|2025-02-21 17:39:50|6060.98|6060.48|6061.48|6060.98|6061.48|6060.98|6060.98|6060.48|479
1740159600000|2025-02-21 17:40:00|6061.73|6061.23|6062.48|6061.98|6062.48|6061.98|6061.48|6060.98|665
1740159610000|2025-02-21 17:40:10|6062.23|6061.73|6061.23|6060.73|6062.48|6061.98|6061.23|6060.73|842
1740159620000|2025-02-21 17:40:20|6061.48|6060.98|6059.98|6059.48|6061.48|6060.98|6059.98|6059.48|621
1740159630000|2025-02-21 17:40:30|6060.23|6059.73|6061.23|6060.73|6061.73|6061.23|6060.23|6059.73|774
1740159640000|2025-02-21 17:40:40|6061.48|6060.98|6060.73|6060.23|6061.48|6060.98|6060.48|6059.98|297
1740159650000|2025-02-21 17:40:50|6060.48|6059.98|6060.73|6060.23|6061.23|6060.73|6060.48|6059.98|327
1740159660000|2025-02-21 17:41:00|6060.98|6060.48|6060.98|6060.48|6061.23|6060.73|6060.73|6060.23|426
1740159670000|2025-02-21 17:41:10|6060.73|6060.23|6060.73|6060.23|6060.98|6060.48|6060.23|6059.73|404
1740159680000|2025-02-21 17:41:20|6060.48|6059.98|6060.98|6060.48|6060.98|6060.48|6060.23|6059.73|401
1740159690000|2025-02-21 17:41:30|6060.73|6060.23|6060.48|6059.98|6061.23|6060.73|6060.23|6059.73|366
1740159700000|2025-02-21 17:41:40|6060.23|6059.73|6061.23|6060.73|6061.48|6060.98|6060.23|6059.73|610
1740159710000|2025-02-21 17:41:50|6061.48|6060.98|6062.23|6061.73|6062.48|6061.98|6060.98|6060.48|670
1740159720000|2025-02-21 17:42:00|6062.48|6061.98|6061.48|6060.98|6062.73|6062.23|6061.48|6060.98|519
1740159730000|2025-02-21 17:42:10|6061.23|6060.73|6061.48|6060.98|6061.73|6061.23|6060.98|6060.48|457
1740159740000|2025-02-21 17:42:20|6061.23|6060.73|6061.48|6060.98|6061.73|6061.23|6061.23|6060.73|323
1740159750000|2025-02-21 17:42:30|6061.73|6061.23|6061.73|6061.23|6062.23|6061.73|6061.48|6060.98|538
1740159760000|2025-02-21 17:42:40|6061.48|6060.98|6062.23|6061.73|6062.98|6062.48|6061.48|6060.98|695
1740159770000|2025-02-21 17:42:50|6062.48|6061.98|6062.48|6061.98|6062.48|6061.98|6061.98|6061.48|365
1740159780000|2025-02-21 17:43:00|6062.73|6062.23|6062.73|6062.23|6063.48|6062.98|6062.23|6061.73|938
1740159790000|2025-02-21 17:43:10|6062.48|6061.98|6062.48|6061.98|6062.98|6062.48|6062.23|6061.73|482
1740159800000|2025-02-21 17:43:20|6062.23|6061.73|6063.23|6062.73|6063.23|6062.73|6062.23|6061.73|423
1740159810000|2025-02-21 17:43:30|6063.48|6062.98|6063.48|6062.98|6063.73|6063.23|6063.23|6062.73|576
1740159820000|2025-02-21 17:43:40|6063.73|6063.23|6063.73|6063.23|6064.23|6063.73|6063.73|6063.23|936
1740159830000|2025-02-21 17:43:50|6063.48|6062.98|6064.73|6064.23|6064.73|6064.23|6063.48|6062.98|876
1740159840000|2025-02-21 17:44:00|6064.98|6064.48|6064.73|6064.23|6065.48|6064.98|6064.73|6064.23|724
1740159850000|2025-02-21 17:44:10|6064.98|6064.48|6064.98|6064.48|6065.23|6064.73|6064.98|6064.48|496
1740159860000|2025-02-21 17:44:20|6065.23|6064.73|6065.23|6064.73|6065.23|6064.73|6064.73|6064.23|594
1740159870000|2025-02-21 17:44:30|6065.48|6064.98|6065.23|6064.73|6065.48|6064.98|6064.98|6064.48|599
1740159880000|2025-02-21 17:44:40|6065.48|6064.98|6064.98|6064.48|6065.48|6064.98|6064.98|6064.48|386
1740159890000|2025-02-21 17:44:50|6064.73|6064.23|6064.73|6064.23|6064.98|6064.48|6064.23|6063.73|438
1740159900000|2025-02-21 17:45:00|6064.48|6063.98|6062.73|6062.23|6064.73|6064.23|6062.73|6062.23|860
1740159910000|2025-02-21 17:45:10|6062.98|6062.48|6062.73|6062.23|6062.98|6062.48|6062.48|6061.98|689
1740159920000|2025-02-21 17:45:20|6062.48|6061.98|6061.98|6061.48|6062.48|6061.98|6061.98|6061.48|362
1740159930000|2025-02-21 17:45:30|6061.73|6061.23|6061.23|6060.73|6061.73|6061.23|6061.23|6060.73|314
1740159940000|2025-02-21 17:45:40|6060.98|6060.48|6061.23|6060.73|6061.23|6060.73|6060.73|6060.23|587
1740159950000|2025-02-21 17:45:50|||||||||169
1740159960000|2025-02-21 17:46:00|6060.73|6060.23|6059.48|6058.98|6060.98|6060.48|6059.48|6058.98|870
1740159970000|2025-02-21 17:46:10|6059.73|6059.23|6060.98|6060.48|6061.23|6060.73|6059.73|6059.23|659
1740159980000|2025-02-21 17:46:20|6061.23|6060.73|6060.48|6059.98|6061.23|6060.73|6060.48|6059.98|281
1740159990000|2025-02-21 17:46:30|6060.73|6060.23|6060.98|6060.48|6061.23|6060.73|6060.73|6060.23|349
1740160000000|2025-02-21 17:46:40|6061.23|6060.73|6061.73|6061.23|6061.73|6061.23|6060.98|6060.48|509
1740160010000|2025-02-21 17:46:50|6061.48|6060.98|6061.73|6061.23|6061.98|6061.48|6061.48|6060.98|329
1740160020000|2025-02-21 17:47:00|6061.48|6060.98|6061.98|6061.48|6062.23|6061.73|6061.48|6060.98|376
1740160030000|2025-02-21 17:47:10|6061.73|6061.23|6061.48|6060.98|6061.73|6061.23|6061.23|6060.73|199
1740160040000|2025-02-21 17:47:20|6061.73|6061.23|6061.98|6061.48|6062.48|6061.98|6061.73|6061.23|358
1740160050000|2025-02-21 17:47:30|6062.23|6061.73|6062.48|6061.98|6062.98|6062.48|6061.98|6061.48|459
1740160060000|2025-02-21 17:47:40|6062.73|6062.23|6062.23|6061.73|6062.73|6062.23|6061.98|6061.48|506
1740160070000|2025-02-21 17:47:50|6062.48|6061.98|6062.48|6061.98|6062.73|6062.23|6062.23|6061.73|234
1740160080000|2025-02-21 17:48:00|6062.23|6061.73|6062.73|6062.23|6062.73|6062.23|6062.23|6061.73|687
1740160090000|2025-02-21 17:48:10|6062.98|6062.48|6062.48|6061.98|6062.98|6062.48|6061.98|6061.48|391
1740160100000|2025-02-21 17:48:20|6062.23|6061.73|6062.23|6061.73|6062.48|6061.98|6062.23|6061.73|325
1740160110000|2025-02-21 17:48:30|6062.48|6061.98|6062.48|6061.98|6062.48|6061.98|6062.23|6061.73|263
1740160120000|2025-02-21 17:48:40|6062.23|6061.73|6062.23|6061.73|6062.48|6061.98|6062.23|6061.73|242
1740160130000|2025-02-21 17:48:50|6062.48|6061.98|6062.23|6061.73|6062.48|6061.98|6061.98|6061.48|397
1740160140000|2025-02-21 17:49:00|6062.48|6061.98|6062.98|6062.48|6062.98|6062.48|6062.48|6061.98|604
1740160150000|2025-02-21 17:49:10|6062.73|6062.23|6062.23|6061.73|6062.98|6062.48|6061.73|6061.23|506
1740160160000|2025-02-21 17:49:20|6061.98|6061.48|6061.73|6061.23|6061.98|6061.48|6061.48|6060.98|241
1740160170000|2025-02-21 17:49:30|6061.48|6060.98|6060.73|6060.23|6061.48|6060.98|6060.73|6060.23|341
1740160180000|2025-02-21 17:49:40|6060.98|6060.48|6060.48|6059.98|6060.98|6060.48|6060.23|6059.73|685
1740160190000|2025-02-21 17:49:50|6060.23|6059.73|6059.98|6059.48|6060.23|6059.73|6059.73|6059.23|392
1740160200000|2025-02-21 17:50:00|6060.23|6059.73|6060.23|6059.73|6061.23|6060.73|6060.23|6059.73|550
1740160210000|2025-02-21 17:50:10|6060.48|6059.98|6058.48|6057.98|6060.48|6059.98|6058.48|6057.98|1482
1740160220000|2025-02-21 17:50:20|6058.73|6058.23|6058.73|6058.23|6058.98|6058.48|6058.48|6057.98|662
1740160230000|2025-02-21 17:50:30|6058.98|6058.48|6058.48|6057.98|6058.98|6058.48|6058.48|6057.98|585
1740160240000|2025-02-21 17:50:40|6058.73|6058.23|6058.73|6058.23|6059.23|6058.73|6058.48|6057.98|458
1740160250000|2025-02-21 17:50:50|6058.98|6058.48|6059.23|6058.73|6059.48|6058.98|6058.73|6058.23|382
1740160260000|2025-02-21 17:51:00|6058.98|6058.48|6058.73|6058.23|6058.98|6058.48|6058.48|6057.98|559
1740160270000|2025-02-21 17:51:10|6058.48|6057.98|6058.48|6057.98|6058.73|6058.23|6058.48|6057.98|338
1740160280000|2025-02-21 17:51:20|6058.73|6058.23|6058.23|6057.73|6058.73|6058.23|6058.23|6057.73|416
1740160290000|2025-02-21 17:51:30|6058.48|6057.98|6057.48|6056.98|6058.48|6057.98|6056.73|6056.23|1284
1740160300000|2025-02-21 17:51:40|6057.73|6057.23|6057.48|6056.98|6057.73|6057.23|6056.98|6056.48|670
1740160310000|2025-02-21 17:51:50|6057.73|6057.23|6059.48|6058.98|6059.48|6058.98|6057.73|6057.23|781
1740160320000|2025-02-21 17:52:00|6059.23|6058.73|6058.98|6058.48|6059.73|6059.23|6058.98|6058.48|814
1740160330000|2025-02-21 17:52:10|6059.23|6058.73|6059.23|6058.73|6059.23|6058.73|6058.73|6058.23|231
1740160340000|2025-02-21 17:52:20|6058.98|6058.48|6058.98|6058.48|6059.23|6058.73|6058.23|6057.73|365
1740160350000|2025-02-21 17:52:30|6059.23|6058.73|6058.23|6057.73|6059.23|6058.73|6058.23|6057.73|775
1740160360000|2025-02-21 17:52:40|6058.48|6057.98|6058.73|6058.23|6058.98|6058.48|6058.48|6057.98|235
1740160370000|2025-02-21 17:52:50|6058.48|6057.98|6058.23|6057.73|6058.48|6057.98|6058.23|6057.73|233
1740160380000|2025-02-21 17:53:00|6057.98|6057.48|6057.48|6056.98|6057.98|6057.48|6056.98|6056.48|634
1740160390000|2025-02-21 17:53:10|6057.73|6057.23|6057.23|6056.73|6057.73|6057.23|6057.23|6056.73|406
1740160400000|2025-02-21 17:53:20|6056.98|6056.48|6056.98|6056.48|6057.23|6056.73|6056.98|6056.48|625
1740160410000|2025-02-21 17:53:30|6057.23|6056.73|6057.48|6056.98|6057.98|6057.48|6057.23|6056.73|441
1740160420000|2025-02-21 17:53:40|6057.23|6056.73|6057.73|6057.23|6057.98|6057.48|6057.23|6056.73|499
1740160430000|2025-02-21 17:53:50|6057.48|6056.98|6057.48|6056.98|6057.73|6057.23|6057.23|6056.73|434
1740160440000|2025-02-21 17:54:00|6057.73|6057.23|6057.23|6056.73|6057.73|6057.23|6057.23|6056.73|452
1740160450000|2025-02-21 17:54:10|6056.98|6056.48|6058.23|6057.73|6058.48|6057.98|6056.98|6056.48|1067
1740160460000|2025-02-21 17:54:20|6058.48|6057.98|6058.98|6058.48|6059.23|6058.73|6058.48|6057.98|711
1740160470000|2025-02-21 17:54:30|6059.23|6058.73|6057.98|6057.48|6059.23|6058.73|6057.98|6057.48|359
1740160480000|2025-02-21 17:54:40|6057.73|6057.23|6057.73|6057.23|6057.73|6057.23|6057.48|6056.98|190
1740160490000|2025-02-21 17:54:50|6057.48|6056.98|6056.73|6056.23|6057.48|6056.98|6056.73|6056.23|499
1740160500000|2025-02-21 17:55:00|6056.48|6055.98|6057.73|6057.23|6057.98|6057.48|6056.48|6055.98|626
1740160510000|2025-02-21 17:55:10|6057.98|6057.48|6057.48|6056.98|6058.48|6057.98|6057.48|6056.98|373
1740160520000|2025-02-21 17:55:20|6057.73|6057.23|6057.23|6056.73|6057.98|6057.48|6056.98|6056.48|441
1740160530000|2025-02-21 17:55:30|6056.98|6056.48|6057.23|6056.73|6057.23|6056.73|6056.73|6056.23|510
1740160540000|2025-02-21 17:55:40|6056.73|6056.23|6056.73|6056.23|6056.73|6056.23|6056.48|6055.98|560
1740160550000|2025-02-21 17:55:50|6056.48|6055.98|6055.23|6054.73|6056.48|6055.98|6055.23|6054.73|881
1740160560000|2025-02-21 17:56:00|6054.98|6054.48|6055.73|6055.23|6055.73|6055.23|6054.73|6054.23|1015
1740160570000|2025-02-21 17:56:10|6055.98|6055.48|6054.48|6053.98|6055.98|6055.48|6054.48|6053.98|786
1740160580000|2025-02-21 17:56:20|6054.23|6053.73|6051.98|6051.48|6054.48|6053.98|6051.98|6051.48|2602
1740160590000|2025-02-21 17:56:30|6052.23|6051.73|6051.98|6051.48|6052.23|6051.73|6051.48|6050.98|1313
1740160600000|2025-02-21 17:56:40|6051.73|6051.23|6052.23|6051.73|6052.48|6051.98|6051.73|6051.23|758
1740160610000|2025-02-21 17:56:50|6051.98|6051.48|6052.23|6051.73|6052.48|6051.98|6051.98|6051.48|558
1740160620000|2025-02-21 17:57:00|6052.48|6051.98|6051.23|6050.73|6052.48|6051.98|6050.98|6050.48|810
1740160630000|2025-02-21 17:57:10|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|6049.98|6049.48|1135
1740160640000|2025-02-21 17:57:20|6051.48|6050.98|6050.73|6050.23|6051.48|6050.98|6050.23|6049.73|858
1740160650000|2025-02-21 17:57:30|6050.48|6049.98|6051.48|6050.98|6051.48|6050.98|6050.23|6049.73|784
1740160660000|2025-02-21 17:57:40|6051.23|6050.73|6050.98|6050.48|6052.23|6051.73|6050.98|6050.48|1143
1740160670000|2025-02-21 17:57:50|6050.73|6050.23|6051.73|6051.23|6051.73|6051.23|6050.48|6049.98|1018
1740160680000|2025-02-21 17:58:00|6051.98|6051.48|6051.98|6051.48|6052.73|6052.23|6051.98|6051.48|773
1740160690000|2025-02-21 17:58:10|6051.73|6051.23|6051.73|6051.23|6052.73|6052.23|6051.73|6051.23|741
1740160700000|2025-02-21 17:58:20|6051.48|6050.98|6051.23|6050.73|6051.48|6050.98|6050.98|6050.48|997
1740160710000|2025-02-21 17:58:30|6051.48|6050.98|6052.48|6051.98|6052.73|6052.23|6051.23|6050.73|942
1740160720000|2025-02-21 17:58:40|6052.73|6052.23|6052.48|6051.98|6053.48|6052.98|6052.23|6051.73|795
1740160730000|2025-02-21 17:58:50|6052.23|6051.73|6052.23|6051.73|6052.48|6051.98|6051.73|6051.23|427
1740160740000|2025-02-21 17:59:00|6052.48|6051.98|6052.48|6051.98|6052.98|6052.48|6052.23|6051.73|632
1740160750000|2025-02-21 17:59:10|6052.73|6052.23|6052.98|6052.48|6053.23|6052.73|6052.73|6052.23|329
1740160760000|2025-02-21 17:59:20|6053.23|6052.73|6052.98|6052.48|6053.23|6052.73|6052.73|6052.23|538
1740160770000|2025-02-21 17:59:30|6053.23|6052.73|6051.98|6051.48|6053.23|6052.73|6051.73|6051.23|689
1740160780000|2025-02-21 17:59:40|6051.73|6051.23|6051.73|6051.23|6051.73|6051.23|6051.48|6050.98|439
1740160790000|2025-02-21 17:59:50|6051.98|6051.48|6052.23|6051.73|6052.48|6051.98|6051.73|6051.23|398
1740160800000|2025-02-21 18:00:00|6052.48|6051.98|6051.23|6050.73|6052.48|6051.98|6050.98|6050.48|1347
1740160810000|2025-02-21 18:00:10|6050.98|6050.48|6051.73|6051.23|6051.73|6051.23|6050.98|6050.48|735
1740160820000|2025-02-21 18:00:20|6051.48|6050.98|6051.23|6050.73|6051.73|6051.23|6051.23|6050.73|422
1740160830000|2025-02-21 18:00:30|6051.48|6050.98|6051.48|6050.98|6051.48|6050.98|6050.98|6050.48|926
1740160840000|2025-02-21 18:00:40|6051.23|6050.73|6051.48|6050.98|6051.48|6050.98|6051.23|6050.73|264
1740160850000|2025-02-21 18:00:50|6051.73|6051.23|6050.98|6050.48|6051.73|6051.23|6050.48|6049.98|735
1740160860000|2025-02-21 18:01:00|6050.73|6050.23|6050.23|6049.73|6050.73|6050.23|6050.23|6049.73|1050
1740160870000|2025-02-21 18:01:10|6049.98|6049.48|6049.73|6049.23|6050.48|6049.98|6049.23|6048.73|1765
1740160880000|2025-02-21 18:01:20|6049.48|6048.98|6050.48|6049.98|6050.98|6050.48|6049.48|6048.98|1254
1740160890000|2025-02-21 18:01:30|6050.23|6049.73|6050.48|6049.98|6050.73|6050.23|6049.98|6049.48|817
1740160900000|2025-02-21 18:01:40|6050.23|6049.73|6050.23|6049.73|6050.73|6050.23|6050.23|6049.73|459
1740160910000|2025-02-21 18:01:50|6049.98|6049.48|6050.23|6049.73|6050.73|6050.23|6049.98|6049.48|959
1740160920000|2025-02-21 18:02:00|6050.48|6049.98|6049.98|6049.48|6050.48|6049.98|6049.73|6049.23|565
1740160930000|2025-02-21 18:02:10|6049.73|6049.23|6049.48|6048.98|6049.98|6049.48|6048.98|6048.48|1505
1740160940000|2025-02-21 18:02:20|6049.23|6048.73|6047.73|6047.23|6049.23|6048.73|6047.73|6047.23|1885
1740160950000|2025-02-21 18:02:30|6047.48|6046.98|6048.98|6048.48|6049.23|6048.73|6047.48|6046.98|1971
1740160960000|2025-02-21 18:02:40|6049.23|6048.73|6049.73|6049.23|6050.23|6049.73|6049.23|6048.73|1069
1740160970000|2025-02-21 18:02:50|6049.48|6048.98|6047.98|6047.48|6049.98|6049.48|6047.98|6047.48|667
1740160980000|2025-02-21 18:03:00|6047.73|6047.23|6047.48|6046.98|6047.98|6047.48|6047.23|6046.73|1105
1740160990000|2025-02-21 18:03:10|6047.23|6046.73|6046.23|6045.73|6047.23|6046.73|6046.23|6045.73|2623
1740161000000|2025-02-21 18:03:20|6046.48|6045.98|6046.73|6046.23|6047.48|6046.98|6046.23|6045.73|1655
1740161010000|2025-02-21 18:03:30|6046.48|6045.98|6045.48|6044.98|6046.48|6045.98|6044.98|6044.48|1951
1740161020000|2025-02-21 18:03:40|6045.23|6044.73|6046.23|6045.73|6046.48|6045.98|6045.23|6044.73|1083
1740161030000|2025-02-21 18:03:50|6046.48|6045.98|6046.73|6046.23|6047.23|6046.73|6046.23|6045.73|903
1740161040000|2025-02-21 18:04:00|6046.48|6045.98|6045.23|6044.73|6046.73|6046.23|6045.23|6044.73|1348
1740161050000|2025-02-21 18:04:10|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6044.98|6044.48|831
1740161060000|2025-02-21 18:04:20|6045.98|6045.48|6045.73|6045.23|6046.73|6046.23|6045.73|6045.23|734
1740161070000|2025-02-21 18:04:30|6045.48|6044.98|6046.23|6045.73|6046.48|6045.98|6045.23|6044.73|1019
1740161080000|2025-02-21 18:04:40|6045.98|6045.48|6045.98|6045.48|6046.48|6045.98|6045.48|6044.98|587
1740161090000|2025-02-21 18:04:50|6045.73|6045.23|6045.98|6045.48|6046.48|6045.98|6045.73|6045.23|569
1740161100000|2025-02-21 18:05:00|6046.23|6045.73|6046.98|6046.48|6047.98|6047.48|6046.23|6045.73|1308
1740161110000|2025-02-21 18:05:10|6046.73|6046.23|6045.48|6044.98|6046.98|6046.48|6045.48|6044.98|1543
1740161120000|2025-02-21 18:05:20|6045.23|6044.73|6046.48|6045.98|6046.48|6045.98|6045.23|6044.73|702
1740161130000|2025-02-21 18:05:30|6046.23|6045.73|6046.98|6046.48|6046.98|6046.48|6045.98|6045.48|939
1740161140000|2025-02-21 18:05:40|6046.73|6046.23|6046.48|6045.98|6047.23|6046.73|6046.23|6045.73|432
1740161150000|2025-02-21 18:05:50|6046.73|6046.23|6046.73|6046.23|6047.73|6047.23|6046.23|6045.73|772
1740161160000|2025-02-21 18:06:00|6046.48|6045.98|6045.98|6045.48|6046.48|6045.98|6045.48|6044.98|919
1740161170000|2025-02-21 18:06:10|6046.23|6045.73|6046.73|6046.23|6046.73|6046.23|6045.73|6045.23|456
1740161180000|2025-02-21 18:06:20|6046.48|6045.98|6046.73|6046.23|6046.98|6046.48|6045.98|6045.48|331
1740161190000|2025-02-21 18:06:30|6046.98|6046.48|6046.23|6045.73|6047.23|6046.73|6046.23|6045.73|669
1740161200000|2025-02-21 18:06:40|6045.98|6045.48|6044.98|6044.48|6045.98|6045.48|6044.98|6044.48|728
1740161210000|2025-02-21 18:06:50|6045.23|6044.73|6045.23|6044.73|6045.73|6045.23|6045.23|6044.73|659
1740161220000|2025-02-21 18:07:00|6045.48|6044.98|6045.73|6045.23|6045.98|6045.48|6045.48|6044.98|431
1740161230000|2025-02-21 18:07:10|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6045.23|6044.73|365
1740161240000|2025-02-21 18:07:20|6045.73|6045.23|6045.98|6045.48|6046.48|6045.98|6045.48|6044.98|987
1740161250000|2025-02-21 18:07:30|6045.73|6045.23|6044.98|6044.48|6045.73|6045.23|6044.98|6044.48|705
1740161260000|2025-02-21 18:07:40|6044.73|6044.23|6044.48|6043.98|6044.98|6044.48|6043.73|6043.23|2148
1740161270000|2025-02-21 18:07:50|6044.23|6043.73|6044.98|6044.48|6045.23|6044.73|6043.98|6043.48|995
1740161280000|2025-02-21 18:08:00|6045.23|6044.73|6044.98|6044.48|6045.48|6044.98|6044.48|6043.98|785
1740161290000|2025-02-21 18:08:10|6044.73|6044.23|6044.98|6044.48|6045.23|6044.73|6044.23|6043.73|840
1740161300000|2025-02-21 18:08:20|6044.73|6044.23|6043.48|6042.98|6045.1|6044.6|6043.48|6042.98|533
1740161310000|2025-02-21 18:08:30|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|486
1740161320000|2025-02-21 18:08:40|6043.48|6042.98|6043.98|6043.48|6044.48|6043.98|6043.48|6042.98|629
1740161330000|2025-02-21 18:08:50|6043.73|6043.23|6044.73|6044.23|6044.73|6044.23|6043.73|6043.23|837
1740161340000|2025-02-21 18:09:00|6044.48|6043.98|6042.98|6042.48|6044.48|6043.98|6042.73|6042.23|1367
1740161350000|2025-02-21 18:09:10|6042.73|6042.23|6043.48|6042.98|6043.98|6043.48|6042.48|6041.98|1560
1740161360000|2025-02-21 18:09:20|6043.73|6043.23|6043.23|6042.73|6044.23|6043.73|6043.23|6042.73|498
1740161370000|2025-02-21 18:09:30|6042.98|6042.48|6041.73|6041.23|6042.98|6042.48|6041.73|6041.23|1115
1740161380000|2025-02-21 18:09:40|6041.48|6040.98|6041.48|6040.98|6041.98|6041.48|6041.23|6040.73|1048
1740161390000|2025-02-21 18:09:50|6041.73|6041.23|6041.98|6041.48|6042.23|6041.73|6041.73|6041.23|724
1740161400000|2025-02-21 18:10:00|6042.23|6041.73|6041.23|6040.73|6042.48|6041.98|6041.23|6040.73|898
1740161410000|2025-02-21 18:10:10|6041.48|6040.98|6040.73|6040.23|6041.48|6040.98|6040.73|6040.23|1140
1740161420000|2025-02-21 18:10:20|6040.48|6039.98|6039.98|6039.48|6041.48|6040.98|6039.73|6039.23|2532
1740161430000|2025-02-21 18:10:30|6040.23|6039.73|6040.23|6039.73|6041.73|6041.23|6040.23|6039.73|1227
1740161440000|2025-02-21 18:10:40|6039.98|6039.48|6041.23|6040.73|6041.23|6040.73|6039.98|6039.48|906
1740161450000|2025-02-21 18:10:50|6041.48|6040.98|6039.98|6039.48|6041.48|6040.98|6039.98|6039.48|939
1740161460000|2025-02-21 18:11:00|6039.73|6039.23|6040.73|6040.23|6040.98|6040.48|6039.73|6039.23|927
1740161470000|2025-02-21 18:11:10|6040.98|6040.48|6039.98|6039.48|6041.48|6040.98|6039.73|6039.23|1008
1740161480000|2025-02-21 18:11:20|6039.73|6039.23|6039.73|6039.23|6040.48|6039.98|6039.73|6039.23|508
1740161490000|2025-02-21 18:11:30|6039.48|6038.98|6039.23|6038.73|6039.48|6038.98|6038.73|6038.23|1930
1740161500000|2025-02-21 18:11:40|6039.48|6038.98|6038.73|6038.23|6039.48|6038.98|6038.48|6037.98|600
1740161510000|2025-02-21 18:11:50|6038.98|6038.48|6039.48|6038.98|6039.48|6038.98|6038.98|6038.48|710
1740161520000|2025-02-21 18:12:00|6039.23|6038.73|6037.73|6037.23|6039.23|6038.73|6037.73|6037.23|1165
1740161530000|2025-02-21 18:12:10|6037.98|6037.48|6037.48|6036.98|6037.98|6037.48|6037.23|6036.73|1119
1740161540000|2025-02-21 18:12:20|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.23|6036.73|850
1740161550000|2025-02-21 18:12:30|6037.48|6036.98|6037.48|6036.98|6037.98|6037.48|6036.48|6035.98|1159
1740161560000|2025-02-21 18:12:40|6037.23|6036.73|6037.48|6036.98|6037.73|6037.23|6036.73|6036.23|852
1740161570000|2025-02-21 18:12:50|6037.35|6036.85|6036.73|6036.23|6037.35|6036.85|6036.48|6035.98|667
1740161580000|2025-02-21 18:13:00|6036.48|6035.98|6037.73|6037.23|6038.23|6037.73|6036.48|6035.98|1424
1740161590000|2025-02-21 18:13:10|6037.98|6037.48|6037.23|6036.73|6037.98|6037.48|6036.98|6036.48|771
1740161600000|2025-02-21 18:13:20|6036.98|6036.48|6036.48|6035.98|6037.23|6036.73|6036.23|6035.73|1002
1740161610000|2025-02-21 18:13:30|6036.73|6036.23|6037.48|6036.98|6037.98|6037.48|6036.73|6036.23|909
1740161620000|2025-02-21 18:13:40|6037.73|6037.23|6038.48|6037.98|6038.98|6038.48|6037.48|6036.98|981
1740161630000|2025-02-21 18:13:50|6038.23|6037.73|6038.98|6038.48|6039.73|6039.23|6037.98|6037.48|1040
1740161640000|2025-02-21 18:14:00|6039.23|6038.73|6040.48|6039.98|6040.48|6039.98|6039.23|6038.73|1551
1740161650000|2025-02-21 18:14:10|6040.23|6039.73|6040.48|6039.98|6040.98|6040.48|6039.73|6039.23|1372
1740161660000|2025-02-21 18:14:20|6040.73|6040.23|6041.48|6040.98|6041.48|6040.98|6040.73|6040.23|1600
1740161670000|2025-02-21 18:14:30|6041.73|6041.23|6041.48|6040.98|6041.85|6041.35|6040.98|6040.48|1535
1740161680000|2025-02-21 18:14:40|6041.23|6040.73|6042.73|6042.23|6042.73|6042.23|6041.23|6040.73|1540
1740161690000|2025-02-21 18:14:50|6042.98|6042.48|6043.23|6042.73|6043.23|6042.73|6042.48|6041.98|1446
1740161700000|2025-02-21 18:15:00|6043.48|6042.98|6044.98|6044.48|6044.98|6044.48|6043.48|6042.98|1638
1740161710000|2025-02-21 18:15:10|6044.48|6043.98|6045.98|6045.48|6046.48|6045.98|6044.48|6043.98|1968
1740161720000|2025-02-21 18:15:20|6045.73|6045.23|6046.23|6045.73|6046.48|6045.98|6045.48|6044.98|1938
1740161730000|2025-02-21 18:15:30|6045.98|6045.48|6046.23|6045.73|6046.73|6046.23|6044.98|6044.48|1305
1740161740000|2025-02-21 18:15:40|6046.48|6045.98|6046.48|6045.98|6046.73|6046.23|6045.73|6045.23|1152
1740161750000|2025-02-21 18:15:50|6046.23|6045.73|6047.48|6046.98|6047.48|6046.98|6046.23|6045.73|1140
1740161760000|2025-02-21 18:16:00|6047.23|6046.73|6047.23|6046.73|6047.48|6046.98|6046.23|6045.73|1743
1740161770000|2025-02-21 18:16:10|6047.48|6046.98|6046.48|6045.98|6047.48|6046.98|6046.23|6045.73|1230
1740161780000|2025-02-21 18:16:20|6046.73|6046.23|6046.73|6046.23|6047.23|6046.73|6046.48|6045.98|1033
1740161790000|2025-02-21 18:16:30|6046.48|6045.98|6047.23|6046.73|6048.23|6047.73|6046.23|6045.73|2380
1740161800000|2025-02-21 18:16:40|6047.48|6046.98|6046.73|6046.23|6047.73|6047.23|6045.98|6045.48|1661
1740161810000|2025-02-21 18:16:50|6046.98|6046.48|6046.73|6046.23|6046.98|6046.48|6045.98|6045.48|603
1740161820000|2025-02-21 18:17:00|6046.48|6045.98|6046.98|6046.48|6046.98|6046.48|6046.23|6045.73|1062
1740161830000|2025-02-21 18:17:10|6047.23|6046.73|6046.98|6046.48|6047.23|6046.73|6046.23|6045.73|776
1740161840000|2025-02-21 18:17:20|6047.48|6046.98|6046.48|6045.98|6047.48|6046.98|6046.23|6045.73|981
1740161850000|2025-02-21 18:17:30|6046.73|6046.23|6047.23|6046.73|6047.48|6046.98|6046.48|6045.98|715
1740161860000|2025-02-21 18:17:40|6046.98|6046.48|6046.98|6046.48|6047.23|6046.73|6046.48|6045.98|803
1740161870000|2025-02-21 18:17:50|6046.73|6046.23|6048.73|6048.23|6048.98|6048.48|6046.73|6046.23|1384
1740161880000|2025-02-21 18:18:00|6048.48|6047.98|6046.98|6046.48|6049.23|6048.73|6046.98|6046.48|1229
1740161890000|2025-02-21 18:18:10|6046.73|6046.23|6046.73|6046.23|6046.98|6046.48|6046.48|6045.98|732
1740161900000|2025-02-21 18:18:20|6046.98|6046.48|6045.98|6045.48|6047.23|6046.73|6045.98|6045.48|777
1740161910000|2025-02-21 18:18:30|6046.23|6045.73|6045.98|6045.48|6046.23|6045.73|6045.98|6045.48|621
1740161920000|2025-02-21 18:18:40|6046.23|6045.73|6045.23|6044.73|6046.23|6045.73|6044.48|6043.98|947
1740161930000|2025-02-21 18:18:50|6044.98|6044.48|6044.48|6043.98|6045.48|6044.98|6044.48|6043.98|439
1740161940000|2025-02-21 18:19:00|6043.98|6043.48|6041.73|6041.23|6043.98|6043.48|6041.48|6040.98|1120
1740161950000|2025-02-21 18:19:10|6041.48|6040.98|6041.98|6041.48|6042.23|6041.73|6041.48|6040.98|585
1740161960000|2025-02-21 18:19:20|6041.73|6041.23|6041.98|6041.48|6042.98|6042.48|6041.73|6041.23|689
1740161970000|2025-02-21 18:19:30|6041.73|6041.23|6042.98|6042.48|6042.98|6042.48|6041.73|6041.23|408
1740161980000|2025-02-21 18:19:40|6043.23|6042.73|6042.73|6042.23|6043.23|6042.73|6042.48|6041.98|436
1740161990000|2025-02-21 18:19:50|6042.48|6041.98|6042.23|6041.73|6042.73|6042.23|6042.23|6041.73|541
1740162000000|2025-02-21 18:20:00|6042.48|6041.98|6042.48|6041.98|6042.98|6042.48|6041.98|6041.48|525
1740162010000|2025-02-21 18:20:10|6042.73|6042.23|6042.73|6042.23|6043.23|6042.73|6042.23|6041.73|592
1740162020000|2025-02-21 18:20:20|6042.48|6041.98|6042.73|6042.23|6043.48|6042.98|6042.48|6041.98|429
1740162030000|2025-02-21 18:20:30|6042.98|6042.48|6042.48|6041.98|6042.98|6042.48|6042.48|6041.98|506
1740162040000|2025-02-21 18:20:40|6042.23|6041.73|6042.48|6041.98|6042.73|6042.23|6041.98|6041.48|466
1740162050000|2025-02-21 18:20:50|6042.6|6042.1|6041.48|6040.98|6042.6|6042.1|6041.23|6040.73|584
1740162060000|2025-02-21 18:21:00|6041.23|6040.73|6041.23|6040.73|6041.48|6040.98|6041.23|6040.73|460
1740162070000|2025-02-21 18:21:10|6041.35|6040.85|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|465
1740162080000|2025-02-21 18:21:20|6040.23|6039.73|6039.48|6038.98|6040.23|6039.73|6039.48|6038.98|1078
1740162090000|2025-02-21 18:21:30|6039.23|6038.73|6039.98|6039.48|6040.23|6039.73|6039.23|6038.73|1066
1740162100000|2025-02-21 18:21:40|6039.73|6039.23|6041.48|6040.98|6041.73|6041.23|6039.73|6039.23|689
1740162110000|2025-02-21 18:21:50|6041.23|6040.73|6039.98|6039.48|6041.23|6040.73|6039.98|6039.48|545
1740162120000|2025-02-21 18:22:00|6039.73|6039.23|6040.23|6039.73|6040.73|6040.23|6039.73|6039.23|735
1740162130000|2025-02-21 18:22:10|6040.48|6039.98|6040.48|6039.98|6040.73|6040.23|6040.48|6039.98|415
1740162140000|2025-02-21 18:22:20|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6039.98|6039.48|490
1740162150000|2025-02-21 18:22:30|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|432
1740162160000|2025-02-21 18:22:40|6040.48|6039.98|6040.23|6039.73|6040.48|6039.98|6039.73|6039.23|578
1740162170000|2025-02-21 18:22:50|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|203
1740162180000|2025-02-21 18:23:00|6040.23|6039.73|6040.23|6039.73|6040.73|6040.23|6039.98|6039.48|530
1740162190000|2025-02-21 18:23:10|6040.48|6039.98|6042.48|6041.98|6042.98|6042.48|6040.48|6039.98|1108
1740162200000|2025-02-21 18:23:20|6041.98|6041.48|6041.98|6041.48|6042.23|6041.73|6041.48|6040.98|584
1740162210000|2025-02-21 18:23:30|6042.23|6041.73|6043.73|6043.23|6043.98|6043.48|6041.48|6040.98|1248
1740162220000|2025-02-21 18:23:40|6043.48|6042.98|6041.73|6041.23|6043.73|6043.23|6041.73|6041.23|1020
1740162230000|2025-02-21 18:23:50|6041.98|6041.48|6041.73|6041.23|6041.98|6041.48|6041.48|6040.98|524
1740162240000|2025-02-21 18:24:00|6041.48|6040.98|6040.98|6040.48|6041.73|6041.23|6040.98|6040.48|818
1740162250000|2025-02-21 18:24:10|6040.73|6040.23|6040.23|6039.73|6040.73|6040.23|6040.23|6039.73|464
1740162260000|2025-02-21 18:24:20|6039.98|6039.48|6039.48|6038.98|6039.98|6039.48|6039.23|6038.73|644
1740162270000|2025-02-21 18:24:30|6039.73|6039.23|6039.98|6039.48|6040.23|6039.73|6039.48|6038.98|374
1740162280000|2025-02-21 18:24:40|6040.23|6039.73|6040.73|6040.23|6040.73|6040.23|6039.98|6039.48|433
1740162290000|2025-02-21 18:24:50|6040.48|6039.98|6040.73|6040.23|6040.73|6040.23|6040.23|6039.73|393
1740162300000|2025-02-21 18:25:00|6040.48|6039.98|6040.48|6039.98|6040.73|6040.23|6040.23|6039.73|596
1740162310000|2025-02-21 18:25:10|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6039.98|6039.48|418
1740162320000|2025-02-21 18:25:20|6040.73|6040.23|6041.23|6040.73|6041.23|6040.73|6040.73|6040.23|288
1740162330000|2025-02-21 18:25:30|6040.98|6040.48|6043.73|6043.23|6043.73|6043.23|6040.98|6040.48|1093
1740162340000|2025-02-21 18:25:40|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6042.48|6041.98|717
1740162350000|2025-02-21 18:25:50|6043.73|6043.23|6043.48|6042.98|6043.73|6043.23|6043.23|6042.73|536
1740162360000|2025-02-21 18:26:00|6043.73|6043.23|6043.48|6042.98|6044.23|6043.73|6043.23|6042.73|935
1740162370000|2025-02-21 18:26:10|6043.73|6043.23|6042.48|6041.98|6044.23|6043.73|6042.48|6041.98|709
1740162380000|2025-02-21 18:26:20|6042.23|6041.73|6042.48|6041.98|6042.48|6041.98|6041.73|6041.23|403
1740162390000|2025-02-21 18:26:30|6042.73|6042.23|6042.98|6042.48|6042.98|6042.48|6042.23|6041.73|250
1740162400000|2025-02-21 18:26:40|6042.73|6042.23|6042.48|6041.98|6042.73|6042.23|6042.23|6041.73|587
1740162410000|2025-02-21 18:26:50|6042.23|6041.73|6042.35|6041.85|6042.73|6042.23|6042.23|6041.73|460
1740162420000|2025-02-21 18:27:00|6042.23|6041.73|6041.48|6040.98|6042.23|6041.73|6041.23|6040.73|342
1740162430000|2025-02-21 18:27:10|6040.98|6040.48|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|329
1740162440000|2025-02-21 18:27:20|6040.23|6039.73|6039.73|6039.23|6040.23|6039.73|6039.23|6038.73|519
1740162450000|2025-02-21 18:27:30|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.23|6038.73|385
1740162460000|2025-02-21 18:27:40|6039.48|6038.98|6039.98|6039.48|6040.23|6039.73|6039.48|6038.98|388
1740162470000|2025-02-21 18:27:50|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|152
1740162480000|2025-02-21 18:28:00|6039.85|6039.35|6039.73|6039.23|6039.85|6039.35|6039.48|6038.98|265
1740162490000|2025-02-21 18:28:10|6039.48|6038.98|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|442
1740162500000|2025-02-21 18:28:20|6039.35|6038.85|6039.23|6038.73|6039.98|6039.48|6038.73|6038.23|957
1740162510000|2025-02-21 18:28:30|6038.98|6038.48|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|240
1740162520000|2025-02-21 18:28:40|6039.23|6038.73|6038.23|6037.73|6039.48|6038.98|6037.73|6037.23|827
1740162530000|2025-02-21 18:28:50|6038.48|6037.98|6038.98|6038.48|6039.23|6038.73|6037.98|6037.48|854
1740162540000|2025-02-21 18:29:00|6038.48|6037.98|6037.98|6037.48|6038.73|6038.23|6037.73|6037.23|708
1740162550000|2025-02-21 18:29:10|6037.73|6037.23|6036.73|6036.23|6037.98|6037.48|6036.73|6036.23|1018
1740162560000|2025-02-21 18:29:20|6036.48|6035.98|6035.73|6035.23|6036.73|6036.23|6035.48|6034.98|1720
1740162570000|2025-02-21 18:29:30|6035.98|6035.48|6035.48|6034.98|6036.23|6035.73|6035.48|6034.98|594
1740162580000|2025-02-21 18:29:40|6035.23|6034.73|6035.23|6034.73|6035.48|6034.98|6034.98|6034.48|1054
1740162590000|2025-02-21 18:29:50|6035.73|6035.23|6035.48|6034.98|6035.73|6035.23|6035.23|6034.73|955
1740162600000|2025-02-21 18:30:00|6035.23|6034.73|6034.48|6033.98|6035.73|6035.23|6034.48|6033.98|1682
1740162610000|2025-02-21 18:30:10|6034.73|6034.23|6033.98|6033.48|6034.73|6034.23|6033.98|6033.48|1091
1740162620000|2025-02-21 18:30:20|6034.23|6033.73|6032.98|6032.48|6034.23|6033.73|6032.73|6032.23|1683
1740162630000|2025-02-21 18:30:30|6033.23|6032.73|6034.73|6034.23|6034.98|6034.48|6032.48|6031.98|1324
1740162640000|2025-02-21 18:30:40|6034.98|6034.48|6033.48|6032.98|6034.98|6034.48|6033.48|6032.98|814
1740162650000|2025-02-21 18:30:50|6033.73|6033.23|6033.98|6033.48|6034.48|6033.98|6033.23|6032.73|809
1740162660000|2025-02-21 18:31:00|6033.73|6033.23|6033.73|6033.23|6033.98|6033.48|6033.23|6032.73|835
1740162670000|2025-02-21 18:31:10|6033.48|6032.98|6033.23|6032.73|6033.48|6032.98|6032.73|6032.23|706
1740162680000|2025-02-21 18:31:20|6032.98|6032.48|6033.98|6033.48|6034.23|6033.73|6032.98|6032.48|1043
1740162690000|2025-02-21 18:31:30|6033.73|6033.23|6032.73|6032.23|6033.73|6033.23|6031.98|6031.48|1438
1740162700000|2025-02-21 18:31:40|6032.98|6032.48|6030.73|6030.23|6032.98|6032.48|6030.73|6030.23|1238
1740162710000|2025-02-21 18:31:50|6030.98|6030.48|6030.73|6030.23|6031.23|6030.73|6030.48|6029.98|1348
1740162720000|2025-02-21 18:32:00|6030.98|6030.48|6029.98|6029.48|6030.98|6030.48|6029.73|6029.23|1352
1740162730000|2025-02-21 18:32:10|6029.73|6029.23|6030.23|6029.73|6030.98|6030.48|6029.73|6029.23|1387
1740162740000|2025-02-21 18:32:20|6029.98|6029.48|6031.23|6030.73|6031.48|6030.98|6029.98|6029.48|1499
1740162750000|2025-02-21 18:32:30|6031.48|6030.98|6031.73|6031.23|6032.48|6031.98|6031.23|6030.73|1113
1740162760000|2025-02-21 18:32:40|6031.98|6031.48|6030.98|6030.48|6032.23|6031.73|6030.73|6030.23|1064
1740162770000|2025-02-21 18:32:50|6030.73|6030.23|6031.73|6031.23|6031.73|6031.23|6030.48|6029.98|1031
1740162780000|2025-02-21 18:33:00|6031.23|6030.73|6032.73|6032.23|6033.73|6033.23|6031.23|6030.73|1164
1740162790000|2025-02-21 18:33:10|6032.98|6032.48|6031.98|6031.48|6033.48|6032.98|6031.73|6031.23|842
1740162800000|2025-02-21 18:33:20|6032.23|6031.73|6032.23|6031.73|6032.48|6031.98|6031.73|6031.23|757
1740162810000|2025-02-21 18:33:30|6031.98|6031.48|6033.23|6032.73|6033.98|6033.48|6031.98|6031.48|941
1740162820000|2025-02-21 18:33:40|6033.48|6032.98|6033.23|6032.73|6033.98|6033.48|6032.48|6031.98|1672
1740162830000|2025-02-21 18:33:50|6032.98|6032.48|6033.48|6032.98|6034.48|6033.98|6032.98|6032.48|733
1740162840000|2025-02-21 18:34:00|6033.73|6033.23|6032.48|6031.98|6033.73|6033.23|6032.23|6031.73|765
1740162850000|2025-02-21 18:34:10|6032.23|6031.73|6032.23|6031.73|6032.98|6032.48|6031.98|6031.48|505
1740162860000|2025-02-21 18:34:20|6032.48|6031.98|6033.98|6033.48|6034.23|6033.73|6032.23|6031.73|838
1740162870000|2025-02-21 18:34:30|6034.23|6033.73|6034.98|6034.48|6034.98|6034.48|6033.73|6033.23|930
1740162880000|2025-02-21 18:34:40|6035.23|6034.73|6034.98|6034.48|6035.23|6034.73|6034.48|6033.98|554
1740162890000|2025-02-21 18:34:50|6034.73|6034.23|6034.23|6033.73|6035.48|6034.98|6034.23|6033.73|773
1740162900000|2025-02-21 18:35:00|6034.48|6033.98|6034.73|6034.23|6035.48|6034.98|6033.98|6033.48|853
1740162910000|2025-02-21 18:35:10|6034.48|6033.98|6036.23|6035.73|6036.23|6035.73|6034.48|6033.98|1017
1740162920000|2025-02-21 18:35:20|6035.98|6035.48|6035.98|6035.48|6036.98|6036.48|6035.73|6035.23|942
1740162930000|2025-02-21 18:35:30|6035.73|6035.23|6035.23|6034.73|6036.23|6035.73|6035.23|6034.73|602
1740162940000|2025-02-21 18:35:40|6035.48|6034.98|6035.98|6035.48|6036.23|6035.73|6035.23|6034.73|576
1740162950000|2025-02-21 18:35:50|6036.23|6035.73|6036.23|6035.73|6037.48|6036.98|6035.73|6035.23|1003
1740162960000|2025-02-21 18:36:00|6035.98|6035.48|6037.48|6036.98|6037.73|6037.23|6035.73|6035.23|918
1740162970000|2025-02-21 18:36:10|6037.23|6036.73|6038.23|6037.73|6038.23|6037.73|6037.23|6036.73|1000
1740162980000|2025-02-21 18:36:20|6037.98|6037.48|6038.48|6037.98|6038.73|6038.23|6037.48|6036.98|946
1740162990000|2025-02-21 18:36:30|6038.73|6038.23|6038.48|6037.98|6038.98|6038.48|6038.23|6037.73|738
1740163000000|2025-02-21 18:36:40|6037.98|6037.48|6038.98|6038.48|6038.98|6038.48|6037.98|6037.48|745
1740163010000|2025-02-21 18:36:50|6038.73|6038.23|6039.23|6038.73|6039.73|6039.23|6038.73|6038.23|869
1740163020000|2025-02-21 18:37:00|6039.73|6039.23|6038.98|6038.48|6040.48|6039.98|6038.73|6038.23|1052
1740163030000|2025-02-21 18:37:10|6039.23|6038.73|6040.98|6040.48|6040.98|6040.48|6038.73|6038.23|560
1740163040000|2025-02-21 18:37:20|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|6040.73|6040.23|712
1740163050000|2025-02-21 18:37:30|6041.48|6040.98|6042.23|6041.73|6042.23|6041.73|6041.23|6040.73|904
1740163060000|2025-02-21 18:37:40|6041.98|6041.48|6042.48|6041.98|6042.73|6042.23|6041.98|6041.48|728
1740163070000|2025-02-21 18:37:50|6042.23|6041.73|6043.48|6042.98|6043.48|6042.98|6042.23|6041.73|992
1740163080000|2025-02-21 18:38:00|6044.23|6043.73|6045.48|6044.98|6045.73|6045.23|6043.98|6043.48|1704
1740163090000|2025-02-21 18:38:10|6045.23|6044.73|6045.48|6044.98|6045.98|6045.48|6045.23|6044.73|1351
1740163100000|2025-02-21 18:38:20|6045.23|6044.73|6042.48|6041.98|6045.73|6045.23|6042.48|6041.98|1377
1740163110000|2025-02-21 18:38:30|6042.23|6041.73|6041.98|6041.48|6042.48|6041.98|6041.23|6040.73|1072
1740163120000|2025-02-21 18:38:40|6041.73|6041.23|6042.23|6041.73|6042.23|6041.73|6041.23|6040.73|653
1740163130000|2025-02-21 18:38:50|6042.48|6041.98|6041.98|6041.48|6042.98|6042.48|6041.98|6041.48|526
1740163140000|2025-02-21 18:39:00|6041.73|6041.23|6039.48|6038.98|6041.98|6041.48|6039.23|6038.73|1173
1740163150000|2025-02-21 18:39:10|6039.23|6038.73|6039.48|6038.98|6039.73|6039.23|6038.98|6038.48|589
1740163160000|2025-02-21 18:39:20|6039.73|6039.23|6038.73|6038.23|6039.73|6039.23|6038.73|6038.23|448
1740163170000|2025-02-21 18:39:30|6038.48|6037.98|6037.23|6036.73|6038.48|6037.98|6037.23|6036.73|813
1740163180000|2025-02-21 18:39:40|6037.48|6036.98|6037.73|6037.23|6038.23|6037.73|6037.23|6036.73|740
1740163190000|2025-02-21 18:39:50|6037.98|6037.48|6037.73|6037.23|6037.98|6037.48|6037.48|6036.98|488
1740163200000|2025-02-21 18:40:00|6037.98|6037.48|6039.98|6039.48|6039.98|6039.48|6037.98|6037.48|961
1740163210000|2025-02-21 18:40:10|6040.23|6039.73|6039.98|6039.48|6040.73|6040.23|6039.98|6039.48|812
1740163220000|2025-02-21 18:40:20|6039.73|6039.23|6039.23|6038.73|6039.85|6039.35|6038.98|6038.48|608
1740163230000|2025-02-21 18:40:30|6038.98|6038.48|6039.23|6038.73|6039.48|6038.98|6038.98|6038.48|331
1740163240000|2025-02-21 18:40:40|6039.48|6038.98|6038.48|6037.98|6039.48|6038.98|6038.48|6037.98|307
1740163250000|2025-02-21 18:40:50|6038.23|6037.73|6037.73|6037.23|6038.73|6038.23|6037.73|6037.23|488
1740163260000|2025-02-21 18:41:00|6037.48|6036.98|6037.73|6037.23|6038.23|6037.73|6037.23|6036.73|504
1740163270000|2025-02-21 18:41:10|6037.98|6037.48|6037.73|6037.23|6037.98|6037.48|6037.48|6036.98|281
1740163280000|2025-02-21 18:41:20|6037.48|6036.98|6037.73|6037.23|6037.98|6037.48|6037.48|6036.98|460
1740163290000|2025-02-21 18:41:30|6037.98|6037.48|6035.48|6034.98|6037.98|6037.48|6035.48|6034.98|640
1740163300000|2025-02-21 18:41:40|6035.23|6034.73|6035.23|6034.73|6035.23|6034.73|6034.73|6034.23|446
1740163310000|2025-02-21 18:41:50|6034.98|6034.48|6034.48|6033.98|6034.98|6034.48|6034.23|6033.73|522
1740163320000|2025-02-21 18:42:00|6034.23|6033.73|6034.98|6034.48|6035.23|6034.73|6033.98|6033.48|844
1740163330000|2025-02-21 18:42:10|6034.73|6034.23|6033.98|6033.48|6034.98|6034.48|6033.98|6033.48|477
1740163340000|2025-02-21 18:42:20|6034.23|6033.73|6034.73|6034.23|6035.23|6034.73|6033.98|6033.48|583
1740163350000|2025-02-21 18:42:30|6034.98|6034.48|6035.98|6035.48|6036.48|6035.98|6034.73|6034.23|857
1740163360000|2025-02-21 18:42:40|6036.23|6035.73|6036.48|6035.98|6036.98|6036.48|6036.23|6035.73|566
1740163370000|2025-02-21 18:42:50|6036.73|6036.23|6036.23|6035.73|6036.73|6036.23|6036.23|6035.73|358
1740163380000|2025-02-21 18:43:00|6036.48|6035.98|6036.98|6036.48|6036.98|6036.48|6035.98|6035.48|483
1740163390000|2025-02-21 18:43:10|6036.73|6036.23|6035.23|6034.73|6036.98|6036.48|6035.23|6034.73|351
1740163400000|2025-02-21 18:43:20|6035.48|6034.98|6034.23|6033.73|6035.73|6035.23|6034.23|6033.73|668
1740163410000|2025-02-21 18:43:30|6033.98|6033.48|6034.48|6033.98|6034.73|6034.23|6033.98|6033.48|446
1740163420000|2025-02-21 18:43:40|6034.23|6033.73|6034.23|6033.73|6034.48|6033.98|6033.98|6033.48|285
1740163430000|2025-02-21 18:43:50|6033.98|6033.48|6033.98|6033.48|6034.23|6033.73|6033.98|6033.48|425
1740163440000|2025-02-21 18:44:00|6034.23|6033.73|6033.98|6033.48|6034.48|6033.98|6033.73|6033.23|616
1740163450000|2025-02-21 18:44:10|6034.23|6033.73|6034.23|6033.73|6034.48|6033.98|6034.23|6033.73|346
1740163460000|2025-02-21 18:44:20|6034.48|6033.98|6034.23|6033.73|6034.48|6033.98|6033.48|6032.98|517
1740163470000|2025-02-21 18:44:30|6034.48|6033.98|6034.48|6033.98|6034.73|6034.23|6034.23|6033.73|242
1740163480000|2025-02-21 18:44:40|6034.73|6034.23|6034.23|6033.73|6034.73|6034.23|6034.23|6033.73|314
1740163490000|2025-02-21 18:44:50|6033.98|6033.48|6031.98|6031.48|6033.98|6033.48|6031.73|6031.23|889
1740163500000|2025-02-21 18:45:00|6031.73|6031.23|6031.98|6031.48|6031.98|6031.48|6031.73|6031.23|893
1740163510000|2025-02-21 18:45:10|6031.73|6031.23|6031.98|6031.48|6031.98|6031.48|6031.48|6030.98|643
1740163520000|2025-02-21 18:45:20|6032.23|6031.73|6032.23|6031.73|6032.48|6031.98|6031.98|6031.48|595
1740163530000|2025-02-21 18:45:30|6032.48|6031.98|6032.98|6032.48|6032.98|6032.48|6032.23|6031.73|581
1740163540000|2025-02-21 18:45:40|6032.73|6032.23|6031.98|6031.48|6032.73|6032.23|6031.98|6031.48|237
1740163550000|2025-02-21 18:45:50|6032.23|6031.73|6032.73|6032.23|6032.73|6032.23|6031.98|6031.48|329
1740163560000|2025-02-21 18:46:00|6032.48|6031.98|6032.48|6031.98|6032.98|6032.48|6032.23|6031.73|322
1740163570000|2025-02-21 18:46:10|6032.23|6031.73|6031.98|6031.48|6032.23|6031.73|6031.23|6030.73|927
1740163580000|2025-02-21 18:46:20|6031.73|6031.23|6032.48|6031.98|6032.48|6031.98|6031.73|6031.23|354
1740163590000|2025-02-21 18:46:30|6032.23|6031.73|6031.73|6031.23|6032.48|6031.98|6031.73|6031.23|490
1740163600000|2025-02-21 18:46:40|6031.48|6030.98|6031.73|6031.23|6031.98|6031.48|6031.48|6030.98|397
1740163610000|2025-02-21 18:46:50|6031.98|6031.48|6031.98|6031.48|6032.48|6031.98|6031.98|6031.48|328
1740163620000|2025-02-21 18:47:00|6031.48|6030.98|6032.73|6032.23|6032.73|6032.23|6031.48|6030.98|647
1740163630000|2025-02-21 18:47:10|6032.48|6031.98|6033.73|6033.23|6034.23|6033.73|6032.48|6031.98|774
1740163640000|2025-02-21 18:47:20|6033.48|6032.98|6032.73|6032.23|6033.48|6032.98|6032.23|6031.73|471
1740163650000|2025-02-21 18:47:30|6032.48|6031.98|6033.23|6032.73|6033.73|6033.23|6032.48|6031.98|399
1740163660000|2025-02-21 18:47:40|6033.48|6032.98|6032.73|6032.23|6033.48|6032.98|6032.48|6031.98|423
1740163670000|2025-02-21 18:47:50|6032.98|6032.48|6033.23|6032.73|6033.23|6032.73|6032.73|6032.23|371
1740163680000|2025-02-21 18:48:00|6032.98|6032.48|6032.98|6032.48|6033.73|6033.23|6032.73|6032.23|751
1740163690000|2025-02-21 18:48:10|6032.73|6032.23|6032.73|6032.23|6033.48|6032.98|6032.73|6032.23|336
1740163700000|2025-02-21 18:48:20|6032.98|6032.48|6032.73|6032.23|6033.48|6032.98|6032.73|6032.23|443
1740163710000|2025-02-21 18:48:30|6032.48|6031.98|6033.48|6032.98|6033.48|6032.98|6031.98|6031.48|509
1740163720000|2025-02-21 18:48:40|6033.73|6033.23|6032.73|6032.23|6033.73|6033.23|6032.48|6031.98|352
1740163730000|2025-02-21 18:48:50|6032.48|6031.98|6032.73|6032.23|6032.73|6032.23|6032.23|6031.73|156
1740163740000|2025-02-21 18:49:00|6032.98|6032.48|6032.73|6032.23|6032.98|6032.48|6032.48|6031.98|318
1740163750000|2025-02-21 18:49:10|6032.48|6031.98|6032.48|6031.98|6032.73|6032.23|6032.23|6031.73|326
1740163760000|2025-02-21 18:49:20|6032.73|6032.23|6031.73|6031.23|6032.73|6032.23|6031.73|6031.23|332
1740163770000|2025-02-21 18:49:30|6032.23|6031.73|6033.48|6032.98|6033.48|6032.98|6032.23|6031.73|875
1740163780000|2025-02-21 18:49:40|6033.23|6032.73|6032.48|6031.98|6033.23|6032.73|6032.48|6031.98|542
1740163790000|2025-02-21 18:49:50|6032.23|6031.73|6032.73|6032.23|6032.98|6032.48|6032.23|6031.73|251
1740163800000|2025-02-21 18:50:00|6032.98|6032.48|6034.98|6034.48|6034.98|6034.48|6032.48|6031.98|736
1740163810000|2025-02-21 18:50:10|6034.73|6034.23|6034.73|6034.23|6035.73|6035.23|6034.48|6033.98|1059
1740163820000|2025-02-21 18:50:20|6034.48|6033.98|6035.23|6034.73|6035.48|6034.98|6033.98|6033.48|804
1740163830000|2025-02-21 18:50:30|6034.98|6034.48|6033.48|6032.98|6035.23|6034.73|6033.48|6032.98|682
1740163840000|2025-02-21 18:50:40|6033.23|6032.73|6033.73|6033.23|6033.73|6033.23|6033.23|6032.73|405
1740163850000|2025-02-21 18:50:50|6033.48|6032.98|6033.48|6032.98|6033.48|6032.98|6033.23|6032.73|527
1740163860000|2025-02-21 18:51:00|6033.73|6033.23|6034.48|6033.98|6034.73|6034.23|6033.73|6033.23|415
1740163870000|2025-02-21 18:51:10|6035.23|6034.73|6034.23|6033.73|6035.23|6034.73|6033.98|6033.48|363
1740163880000|2025-02-21 18:51:20|6033.98|6033.48|6033.48|6032.98|6034.23|6033.73|6033.48|6032.98|406
1740163890000|2025-02-21 18:51:30|6033.23|6032.73|6032.98|6032.48|6033.48|6032.98|6032.98|6032.48|358
1740163900000|2025-02-21 18:51:40|6033.23|6032.73|6033.48|6032.98|6033.48|6032.98|6033.23|6032.73|324
1740163910000|2025-02-21 18:51:50|6033.73|6033.23|6034.48|6033.98|6034.48|6033.98|6033.73|6033.23|310
1740163920000|2025-02-21 18:52:00|6033.73|6033.23|6032.73|6032.23|6033.98|6033.48|6032.73|6032.23|427
1740163930000|2025-02-21 18:52:10|6032.98|6032.48|6033.98|6033.48|6033.98|6033.48|6032.98|6032.48|371
1740163940000|2025-02-21 18:52:20|6034.48|6033.98|6033.73|6033.23|6034.48|6033.98|6033.48|6032.98|662
1740163950000|2025-02-21 18:52:30|6033.23|6032.73|6033.48|6032.98|6033.73|6033.23|6033.23|6032.73|252
1740163960000|2025-02-21 18:52:40|6033.23|6032.73|6033.48|6032.98|6033.48|6032.98|6033.23|6032.73|345
1740163970000|2025-02-21 18:52:50|6033.23|6032.73|6032.98|6032.48|6033.48|6032.98|6032.98|6032.48|245
1740163980000|2025-02-21 18:53:00|6032.73|6032.23|6032.73|6032.23|6032.73|6032.23|6031.73|6031.23|899
1740163990000|2025-02-21 18:53:10|6032.98|6032.48|6033.98|6033.48|6034.48|6033.98|6032.98|6032.48|544
1740164000000|2025-02-21 18:53:20|6034.48|6033.98|6035.48|6034.98|6035.73|6035.23|6033.98|6033.48|967
1740164010000|2025-02-21 18:53:30|6035.73|6035.23|6034.23|6033.73|6035.73|6035.23|6034.23|6033.73|448
1740164020000|2025-02-21 18:53:40|6033.98|6033.48|6034.23|6033.73|6034.73|6034.23|6033.98|6033.48|394
1740164030000|2025-02-21 18:53:50|6034.48|6033.98|6034.48|6033.98|6034.73|6034.23|6033.98|6033.48|338
1740164040000|2025-02-21 18:54:00|6034.23|6033.73|6034.73|6034.23|6034.98|6034.48|6034.23|6033.73|386
1740164050000|2025-02-21 18:54:10|6034.48|6033.98|6035.48|6034.98|6035.73|6035.23|6034.23|6033.73|502
1740164060000|2025-02-21 18:54:20|6035.23|6034.73|6034.98|6034.48|6035.48|6034.98|6034.73|6034.23|240
1740164070000|2025-02-21 18:54:30|6034.73|6034.23|6035.23|6034.73|6035.23|6034.73|6034.48|6033.98|291
1740164080000|2025-02-21 18:54:40|6035.73|6035.23|6035.73|6035.23|6035.98|6035.48|6035.23|6034.73|497
1740164090000|2025-02-21 18:54:50|6035.48|6034.98|6035.73|6035.23|6035.73|6035.23|6035.23|6034.73|300
1740164100000|2025-02-21 18:55:00|6035.23|6034.73|6034.73|6034.23|6035.73|6035.23|6034.48|6033.98|683
1740164110000|2025-02-21 18:55:10|6034.48|6033.98|6034.48|6033.98|6034.73|6034.23|6034.23|6033.73|476
1740164120000|2025-02-21 18:55:20|6034.73|6034.23|6034.73|6034.23|6035.23|6034.73|6034.48|6033.98|344
1740164130000|2025-02-21 18:55:30|6034.48|6033.98|6035.23|6034.73|6035.23|6034.73|6034.23|6033.73|448
1740164140000|2025-02-21 18:55:40|6035.48|6034.98|6034.48|6033.98|6035.48|6034.98|6034.48|6033.98|226
1740164150000|2025-02-21 18:55:50|6034.23|6033.73|6034.73|6034.23|6034.98|6034.48|6033.98|6033.48|335
1740164160000|2025-02-21 18:56:00|6034.48|6033.98|6034.48|6033.98|6034.48|6033.98|6033.98|6033.48|490
1740164170000|2025-02-21 18:56:10|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|356
1740164180000|2025-02-21 18:56:20|6034.48|6033.98|6035.23|6034.73|6035.73|6035.23|6034.48|6033.98|432
1740164190000|2025-02-21 18:56:30|6035.48|6034.98|6034.73|6034.23|6035.48|6034.98|6034.48|6033.98|577
1740164200000|2025-02-21 18:56:40|6034.48|6033.98|6033.98|6033.48|6034.48|6033.98|6033.73|6033.23|549
1740164210000|2025-02-21 18:56:50|6033.73|6033.23|6034.48|6033.98|6034.73|6034.23|6033.48|6032.98|552
1740164220000|2025-02-21 18:57:00|6034.23|6033.73|6033.48|6032.98|6034.48|6033.98|6033.48|6032.98|443
1740164230000|2025-02-21 18:57:10|6033.23|6032.73|6031.48|6030.98|6033.23|6032.73|6030.98|6030.48|2240
1740164240000|2025-02-21 18:57:20|6031.73|6031.23|6031.98|6031.48|6032.23|6031.73|6031.73|6031.23|486
1740164250000|2025-02-21 18:57:30|6031.73|6031.23|6032.73|6032.23|6032.98|6032.48|6031.73|6031.23|445
1740164260000|2025-02-21 18:57:40|6032.98|6032.48|6031.98|6031.48|6032.98|6032.48|6031.98|6031.48|225
1740164270000|2025-02-21 18:57:50|6032.23|6031.73|6032.23|6031.73|6032.73|6032.23|6032.23|6031.73|441
1740164280000|2025-02-21 18:58:00|6031.98|6031.48|6032.23|6031.73|6032.48|6031.98|6031.98|6031.48|471
1740164290000|2025-02-21 18:58:10|6031.98|6031.48|6032.23|6031.73|6032.48|6031.98|6031.73|6031.23|303
1740164300000|2025-02-21 18:58:20|6031.98|6031.48|6031.48|6030.98|6031.98|6031.48|6031.23|6030.73|310
1740164310000|2025-02-21 18:58:30|6031.23|6030.73|6030.98|6030.48|6031.48|6030.98|6030.98|6030.48|459
1740164320000|2025-02-21 18:58:40|6030.73|6030.23|6030.98|6030.48|6031.23|6030.73|6030.48|6029.98|877
1740164330000|2025-02-21 18:58:50|6030.73|6030.23|6030.23|6029.73|6030.98|6030.48|6030.23|6029.73|429
1740164340000|2025-02-21 18:59:00|6030.48|6029.98|6029.98|6029.48|6030.73|6030.23|6029.98|6029.48|1375
1740164350000|2025-02-21 18:59:10|6030.23|6029.73|6030.48|6029.98|6030.73|6030.23|6030.23|6029.73|462
1740164360000|2025-02-21 18:59:20|6030.6|6030.1|6030.73|6030.23|6030.73|6030.23|6029.98|6029.48|438
1740164370000|2025-02-21 18:59:30|6030.98|6030.48|6030.73|6030.23|6031.23|6030.73|6030.73|6030.23|474
1740164380000|2025-02-21 18:59:40|6030.98|6030.48|6031.48|6030.98|6031.73|6031.23|6030.98|6030.48|605
1740164390000|2025-02-21 18:59:50|6031.23|6030.73|6031.23|6030.73|6031.73|6031.23|6030.98|6030.48|669
1740164400000|2025-02-21 19:00:00|6031.48|6030.98|6031.23|6030.73|6031.48|6030.98|6030.48|6029.98|781
1740164410000|2025-02-21 19:00:10|6031.48|6030.98|6031.48|6030.98|6032.23|6031.73|6030.98|6030.48|964
1740164420000|2025-02-21 19:00:20|6031.23|6030.73|6031.73|6031.23|6031.73|6031.23|6031.23|6030.73|386
1740164430000|2025-02-21 19:00:30|6031.48|6030.98|6031.48|6030.98|6032.73|6032.23|6031.48|6030.98|731
1740164440000|2025-02-21 19:00:40|6031.73|6031.23|6031.48|6030.98|6031.73|6031.23|6031.48|6030.98|385
1740164450000|2025-02-21 19:00:50|6031.23|6030.73|6031.48|6030.98|6031.73|6031.23|6031.23|6030.73|325
1740164460000|2025-02-21 19:01:00|6031.73|6031.23|6031.1|6030.6|6031.98|6031.48|6030.98|6030.48|636
1740164470000|2025-02-21 19:01:10|6030.98|6030.48|6028.48|6027.98|6030.98|6030.48|6028.48|6027.98|2177
1740164480000|2025-02-21 19:01:20|6028.23|6027.73|6027.98|6027.48|6028.48|6027.98|6027.48|6026.98|758
1740164490000|2025-02-21 19:01:30|6027.73|6027.23|6026.73|6026.23|6027.98|6027.48|6026.73|6026.23|1397
1740164500000|2025-02-21 19:01:40|6026.48|6025.98|6027.98|6027.48|6027.98|6027.48|6026.23|6025.73|1333
1740164510000|2025-02-21 19:01:50|6027.73|6027.23|6028.48|6027.98|6028.48|6027.98|6027.73|6027.23|618
1740164520000|2025-02-21 19:02:00|6028.98|6028.48|6027.73|6027.23|6029.73|6029.23|6027.73|6027.23|1470
1740164530000|2025-02-21 19:02:10|6027.98|6027.48|6027.98|6027.48|6027.98|6027.48|6027.48|6026.98|524
1740164540000|2025-02-21 19:02:20|6027.73|6027.23|6028.98|6028.48|6028.98|6028.48|6027.73|6027.23|553
1740164550000|2025-02-21 19:02:30|6028.73|6028.23|6028.48|6027.98|6029.48|6028.98|6028.48|6027.98|847
1740164560000|2025-02-21 19:02:40|6028.23|6027.73|6027.98|6027.48|6028.23|6027.73|6027.73|6027.23|418
1740164570000|2025-02-21 19:02:50|6027.73|6027.23|6027.23|6026.73|6027.73|6027.23|6027.23|6026.73|550
1740164580000|2025-02-21 19:03:00|6027.48|6026.98|6027.98|6027.48|6028.23|6027.73|6026.98|6026.48|814
1740164590000|2025-02-21 19:03:10|6028.23|6027.73|6027.48|6026.98|6028.48|6027.98|6027.48|6026.98|489
1740164600000|2025-02-21 19:03:20|6027.73|6027.23|6028.23|6027.73|6028.23|6027.73|6027.23|6026.73|436
1740164610000|2025-02-21 19:03:30|6027.98|6027.48|6027.73|6027.23|6027.98|6027.48|6027.48|6026.98|244
1740164620000|2025-02-21 19:03:40|6027.48|6026.98|6027.73|6027.23|6027.73|6027.23|6027.48|6026.98|443
1740164630000|2025-02-21 19:03:50|6027.48|6026.98|6027.73|6027.23|6027.98|6027.48|6027.48|6026.98|396
1740164640000|2025-02-21 19:04:00|6027.48|6026.98|6026.98|6026.48|6027.48|6026.98|6026.23|6025.73|1120
1740164650000|2025-02-21 19:04:10|6027.23|6026.73|6027.98|6027.48|6027.98|6027.48|6027.23|6026.73|666
1740164660000|2025-02-21 19:04:20|6027.73|6027.23|6026.73|6026.23|6027.98|6027.48|6026.73|6026.23|481
1740164670000|2025-02-21 19:04:30|6026.98|6026.48|6026.73|6026.23|6027.23|6026.73|6026.48|6025.98|494
1740164680000|2025-02-21 19:04:40|6027.48|6026.98|6026.98|6026.48|6027.48|6026.98|6026.98|6026.48|444
1740164690000|2025-02-21 19:04:50|6027.23|6026.73|6027.23|6026.73|6027.48|6026.98|6026.98|6026.48|582
1740164700000|2025-02-21 19:05:00|6027.48|6026.98|6026.98|6026.48|6027.98|6027.48|6026.98|6026.48|871
1740164710000|2025-02-21 19:05:10|6026.73|6026.23|6027.73|6027.23|6027.73|6027.23|6026.73|6026.23|687
1740164720000|2025-02-21 19:05:20|6027.98|6027.48|6027.85|6027.35|6028.48|6027.98|6027.48|6026.98|784
1740164730000|2025-02-21 19:05:30|6027.98|6027.48|6028.23|6027.73|6028.48|6027.98|6027.48|6026.98|621
1740164740000|2025-02-21 19:05:40|6027.98|6027.48|6026.48|6025.98|6027.98|6027.48|6026.48|6025.98|994
1740164750000|2025-02-21 19:05:50|6026.73|6026.23|6027.48|6026.98|6027.98|6027.48|6026.73|6026.23|716
1740164760000|2025-02-21 19:06:00|6027.23|6026.73|6027.73|6027.23|6028.23|6027.73|6027.23|6026.73|514
1740164770000|2025-02-21 19:06:10|6027.98|6027.48|6029.48|6028.98|6029.73|6029.23|6027.48|6026.98|929
1740164780000|2025-02-21 19:06:20|6029.23|6028.73|6028.48|6027.98|6029.48|6028.98|6028.48|6027.98|710
1740164790000|2025-02-21 19:06:30|6028.23|6027.73|6027.98|6027.48|6028.48|6027.98|6027.73|6027.23|341
1740164800000|2025-02-21 19:06:40|6028.23|6027.73|6027.48|6026.98|6028.23|6027.73|6027.23|6026.73|312
1740164810000|2025-02-21 19:06:50|6027.98|6027.48|6027.98|6027.48|6028.48|6027.98|6027.98|6027.48|425
1740164820000|2025-02-21 19:07:00|6028.23|6027.73|6027.73|6027.23|6028.48|6027.98|6027.73|6027.23|442
1740164830000|2025-02-21 19:07:10|6027.98|6027.48|6027.73|6027.23|6028.73|6028.23|6027.73|6027.23|1124
1740164840000|2025-02-21 19:07:20|6027.98|6027.48|6028.23|6027.73|6028.73|6028.23|6027.98|6027.48|376
1740164850000|2025-02-21 19:07:30|6027.98|6027.48|6028.23|6027.73|6028.48|6027.98|6027.98|6027.48|223
1740164860000|2025-02-21 19:07:40|6028.48|6027.98|6028.98|6028.48|6029.23|6028.73|6028.48|6027.98|442
1740164870000|2025-02-21 19:07:50|6028.73|6028.23|6028.73|6028.23|6028.98|6028.48|6028.48|6027.98|141
1740164880000|2025-02-21 19:08:00|6028.98|6028.48|6028.73|6028.23|6028.98|6028.48|6027.98|6027.48|491
1740164890000|2025-02-21 19:08:10|6028.98|6028.48|6028.48|6027.98|6029.48|6028.98|6028.48|6027.98|386
1740164900000|2025-02-21 19:08:20|6028.73|6028.23|6028.73|6028.23|6029.23|6028.73|6028.23|6027.73|576
1740164910000|2025-02-21 19:08:30|6028.98|6028.48|6029.73|6029.23|6029.73|6029.23|6028.73|6028.23|687
1740164920000|2025-02-21 19:08:40|6029.48|6028.98|6028.73|6028.23|6030.73|6030.23|6028.73|6028.23|1087
1740164930000|2025-02-21 19:08:50|6028.98|6028.48|6029.23|6028.73|6029.23|6028.73|6028.73|6028.23|272
1740164940000|2025-02-21 19:09:00|6029.48|6028.98|6029.98|6029.48|6030.48|6029.98|6029.23|6028.73|1024
1740164950000|2025-02-21 19:09:10|6030.23|6029.73|6029.73|6029.23|6030.48|6029.98|6029.73|6029.23|792
1740164960000|2025-02-21 19:09:20|6030.23|6029.73|6030.98|6030.48|6031.23|6030.73|6030.23|6029.73|707
1740164970000|2025-02-21 19:09:30|6030.73|6030.23|6030.23|6029.73|6030.98|6030.48|6030.23|6029.73|476
1740164980000|2025-02-21 19:09:40|6030.48|6029.98|6030.48|6029.98|6030.48|6029.98|6029.48|6028.98|484
1740164990000|2025-02-21 19:09:50|6030.73|6030.23|6031.23|6030.73|6031.23|6030.73|6030.73|6030.23|717
1740165000000|2025-02-21 19:10:00|6031.73|6031.23|6030.98|6030.48|6031.98|6031.48|6030.98|6030.48|1053
1740165010000|2025-02-21 19:10:10|6031.23|6030.73|6030.48|6029.98|6031.23|6030.73|6030.23|6029.73|629
1740165020000|2025-02-21 19:10:20|6030.23|6029.73|6030.73|6030.23|6031.23|6030.73|6030.23|6029.73|603
1740165030000|2025-02-21 19:10:30|6030.48|6029.98|6031.48|6030.98|6031.48|6030.98|6029.98|6029.48|630
1740165040000|2025-02-21 19:10:40|6031.23|6030.73|6031.23|6030.73|6031.48|6030.98|6030.98|6030.48|265
1740165050000|2025-02-21 19:10:50|6030.98|6030.48|6031.73|6031.23|6031.73|6031.23|6030.98|6030.48|274
1740165060000|2025-02-21 19:11:00|6031.98|6031.48|6032.23|6031.73|6032.23|6031.73|6031.48|6030.98|574
1740165070000|2025-02-21 19:11:10|6031.73|6031.23|6029.73|6029.23|6031.73|6031.23|6029.73|6029.23|914
1740165080000|2025-02-21 19:11:20|6028.48|6027.98|6028.98|6028.48|6029.23|6028.73|6028.48|6027.98|1583
1740165090000|2025-02-21 19:11:30|6028.73|6028.23|6029.23|6028.73|6029.23|6028.73|6028.48|6027.98|379
1740165100000|2025-02-21 19:11:40|6028.98|6028.48|6028.73|6028.23|6028.98|6028.48|6028.48|6027.98|324
1740165110000|2025-02-21 19:11:50|6028.6|6028.1|6028.98|6028.48|6028.98|6028.48|6028.48|6027.98|290
1740165120000|2025-02-21 19:12:00|6029.23|6028.73|6029.23|6028.73|6029.73|6029.23|6028.85|6028.35|627
1740165130000|2025-02-21 19:12:10|6029.48|6028.98|6028.98|6028.48|6029.73|6029.23|6028.98|6028.48|287
1740165140000|2025-02-21 19:12:20|6029.23|6028.73|6029.73|6029.23|6029.98|6029.48|6029.23|6028.73|310
1740165150000|2025-02-21 19:12:30|6029.48|6028.98|6030.73|6030.23|6030.98|6030.48|6029.48|6028.98|619
1740165160000|2025-02-21 19:12:40|6030.85|6030.35|6031.73|6031.23|6031.73|6031.23|6030.73|6030.23|858
1740165170000|2025-02-21 19:12:50|6031.48|6030.98|6031.98|6031.48|6031.98|6031.48|6030.73|6030.23|516
1740165180000|2025-02-21 19:13:00|6032.23|6031.73|6032.98|6032.48|6033.23|6032.73|6031.98|6031.48|1152
1740165190000|2025-02-21 19:13:10|6033.23|6032.73|6032.73|6032.23|6033.48|6032.98|6032.73|6032.23|432
1740165200000|2025-02-21 19:13:20|6032.98|6032.48|6033.23|6032.73|6033.23|6032.73|6032.73|6032.23|366
1740165210000|2025-02-21 19:13:30|6032.98|6032.48|6031.98|6031.48|6033.73|6033.23|6031.98|6031.48|691
1740165220000|2025-02-21 19:13:40|6031.73|6031.23|6032.98|6032.48|6032.98|6032.48|6031.73|6031.23|688
1740165230000|2025-02-21 19:13:50|6033.23|6032.73|6033.73|6033.23|6033.98|6033.48|6033.23|6032.73|602
1740165240000|2025-02-21 19:14:00|6033.98|6033.48|6035.73|6035.23|6035.98|6035.48|6033.98|6033.48|1282
1740165250000|2025-02-21 19:14:10|6035.48|6034.98|6036.48|6035.98|6037.23|6036.73|6035.48|6034.98|895
1740165260000|2025-02-21 19:14:20|6036.73|6036.23|6035.48|6034.98|6036.73|6036.23|6035.35|6034.85|806
1740165270000|2025-02-21 19:14:30|6035.23|6034.73|6034.98|6034.48|6035.48|6034.98|6034.98|6034.48|366
1740165280000|2025-02-21 19:14:40|6035.23|6034.73|6035.23|6034.73|6035.23|6034.73|6034.98|6034.48|270
1740165290000|2025-02-21 19:14:50|6035.48|6034.98|6035.23|6034.73|6035.48|6034.98|6034.98|6034.48|290
1740165300000|2025-02-21 19:15:00|6034.98|6034.48|6033.98|6033.48|6034.98|6034.48|6033.73|6033.23|880
1740165310000|2025-02-21 19:15:10|6034.48|6033.98|6034.48|6033.98|6034.48|6033.98|6034.23|6033.73|592
1740165320000|2025-02-21 19:15:20|6034.23|6033.73|6033.98|6033.48|6034.23|6033.73|6033.73|6033.23|929
1740165330000|2025-02-21 19:15:30|6033.73|6033.23|6033.48|6032.98|6033.98|6033.48|6033.23|6032.73|348
1740165340000|2025-02-21 19:15:40|6033.23|6032.73|6033.23|6032.73|6033.48|6032.98|6033.23|6032.73|390
1740165350000|2025-02-21 19:15:50|6032.98|6032.48|6033.23|6032.73|6033.48|6032.98|6032.98|6032.48|490
1740165360000|2025-02-21 19:16:00|6032.98|6032.48|6030.48|6029.98|6032.98|6032.48|6030.48|6029.98|1310
1740165370000|2025-02-21 19:16:10|6030.23|6029.73|6028.98|6028.48|6030.98|6030.48|6028.98|6028.48|935
1740165380000|2025-02-21 19:16:20|6029.23|6028.73|6030.48|6029.98|6030.48|6029.98|6029.23|6028.73|624
1740165390000|2025-02-21 19:16:30|6030.73|6030.23|6031.48|6030.98|6031.98|6031.48|6030.73|6030.23|685
1740165400000|2025-02-21 19:16:40|6031.73|6031.23|6029.98|6029.48|6031.73|6031.23|6029.98|6029.48|620
1740165410000|2025-02-21 19:16:50|6030.23|6029.73|6029.98|6029.48|6030.48|6029.98|6029.98|6029.48|252
1740165420000|2025-02-21 19:17:00|6029.73|6029.23|6030.73|6030.23|6030.73|6030.23|6029.73|6029.23|448
1740165430000|2025-02-21 19:17:10|6030.48|6029.98|6030.98|6030.48|6031.48|6030.98|6030.48|6029.98|490
1740165440000|2025-02-21 19:17:20|6031.23|6030.73|6031.48|6030.98|6031.48|6030.98|6030.98|6030.48|239
1740165450000|2025-02-21 19:17:30|6031.23|6030.73|6030.73|6030.23|6031.73|6031.23|6030.73|6030.23|288
1740165460000|2025-02-21 19:17:40|6030.98|6030.48|6030.48|6029.98|6030.98|6030.48|6030.48|6029.98|220
1740165470000|2025-02-21 19:17:50|6030.23|6029.73|6030.48|6029.98|6030.48|6029.98|6029.98|6029.48|206
1740165480000|2025-02-21 19:18:00|6030.73|6030.23|6030.73|6030.23|6030.73|6030.23|6030.23|6029.73|326
1740165490000|2025-02-21 19:18:10|6030.98|6030.48|6029.48|6028.98|6030.98|6030.48|6029.48|6028.98|386
1740165500000|2025-02-21 19:18:20|6029.73|6029.23|6029.73|6029.23|6029.73|6029.23|6029.48|6028.98|402
1740165510000|2025-02-21 19:18:30|6029.98|6029.48|6029.98|6029.48|6030.48|6029.98|6029.73|6029.23|291
1740165520000|2025-02-21 19:18:40|6031.23|6030.73|6030.48|6029.98|6031.23|6030.73|6030.23|6029.73|609
1740165530000|2025-02-21 19:18:50|6030.73|6030.23|6030.48|6029.98|6030.98|6030.48|6030.23|6029.73|184
1740165540000|2025-02-21 19:19:00|6030.73|6030.23|6030.23|6029.73|6031.23|6030.73|6030.23|6029.73|554
1740165550000|2025-02-21 19:19:10|6029.98|6029.48|6028.23|6027.73|6029.98|6029.48|6028.23|6027.73|831
1740165560000|2025-02-21 19:19:20|6027.98|6027.48|6028.48|6027.98|6028.48|6027.98|6027.98|6027.48|693
1740165570000|2025-02-21 19:19:30|6028.73|6028.23|6028.48|6027.98|6028.73|6028.23|6028.23|6027.73|353
1740165580000|2025-02-21 19:19:40|6028.73|6028.23|6028.48|6027.98|6029.23|6028.73|6028.48|6027.98|330
1740165590000|2025-02-21 19:19:50|6028.73|6028.23|6027.48|6026.98|6028.85|6028.35|6027.48|6026.98|452
1740165600000|2025-02-21 19:20:00|6027.23|6026.73|6027.23|6026.73|6027.48|6026.98|6025.73|6025.23|1606
1740165610000|2025-02-21 19:20:10|6026.98|6026.48|6026.73|6026.23|6027.23|6026.73|6026.73|6026.23|424
1740165620000|2025-02-21 19:20:20|6026.98|6026.48|6024.73|6024.23|6026.98|6026.48|6024.6|6024.1|1108
1740165630000|2025-02-21 19:20:30|6024.98|6024.48|6025.23|6024.73|6025.73|6025.23|6024.48|6023.98|891
1740165640000|2025-02-21 19:20:40|6024.98|6024.48|6025.48|6024.98|6025.73|6025.23|6024.98|6024.48|501
1740165650000|2025-02-21 19:20:50|6025.73|6025.23|6023.48|6022.98|6025.73|6025.23|6023.48|6022.98|1947
1740165660000|2025-02-21 19:21:00|6023.98|6023.48|6023.23|6022.73|6024.48|6023.98|6023.23|6022.73|1369
1740165670000|2025-02-21 19:21:10|6023.48|6022.98|6023.23|6022.73|6023.48|6022.98|6022.48|6021.98|879
1740165680000|2025-02-21 19:21:20|6022.98|6022.48|6022.23|6021.73|6022.98|6022.48|6022.23|6021.73|664
1740165690000|2025-02-21 19:21:30|6021.73|6021.23|6021.98|6021.48|6022.23|6021.73|6021.23|6020.73|1177
1740165700000|2025-02-21 19:21:40|6022.23|6021.73|6021.48|6020.98|6022.23|6021.73|6021.23|6020.73|756
1740165710000|2025-02-21 19:21:50|6021.73|6021.23|6021.48|6020.98|6021.98|6021.48|6021.48|6020.98|446
1740165720000|2025-02-21 19:22:00|6021.73|6021.23|6020.98|6020.48|6022.23|6021.73|6020.98|6020.48|1146
1740165730000|2025-02-21 19:22:10|6020.73|6020.23|6021.98|6021.48|6021.98|6021.48|6020.48|6019.98|672
1740165740000|2025-02-21 19:22:20|6021.73|6021.23|6021.23|6020.73|6021.98|6021.48|6020.73|6020.23|578
1740165750000|2025-02-21 19:22:30|6021.48|6020.98|6021.98|6021.48|6022.23|6021.73|6021.23|6020.73|824
1740165760000|2025-02-21 19:22:40|6021.73|6021.23|6021.48|6020.98|6021.98|6021.48|6021.23|6020.73|584
1740165770000|2025-02-21 19:22:50|6021.23|6020.73|6021.23|6020.73|6021.73|6021.23|6020.98|6020.48|489
1740165780000|2025-02-21 19:23:00|6020.98|6020.48|6021.23|6020.73|6021.73|6021.23|6020.98|6020.48|597
1740165790000|2025-02-21 19:23:10|6021.48|6020.98|6021.48|6020.98|6021.98|6021.48|6021.23|6020.73|1076
1740165800000|2025-02-21 19:23:20|6021.73|6021.23|6021.48|6020.98|6021.73|6021.23|6021.23|6020.73|605
1740165810000|2025-02-21 19:23:30|6021.23|6020.73|6020.48|6019.98|6022.23|6021.73|6020.23|6019.73|667
1740165820000|2025-02-21 19:23:40|6020.23|6019.73|6019.98|6019.48|6020.23|6019.73|6019.98|6019.48|830
1740165830000|2025-02-21 19:23:50|6019.73|6019.23|6019.98|6019.48|6020.73|6020.23|6019.48|6018.98|1089
1740165840000|2025-02-21 19:24:00|6019.73|6019.23|6019.73|6019.23|6019.73|6019.23|6018.98|6018.48|1063
1740165850000|2025-02-21 19:24:10|6019.48|6018.98|6019.48|6018.98|6019.48|6018.98|6018.23|6017.73|983
1740165860000|2025-02-21 19:24:20|6018.98|6018.48|6019.73|6019.23|6020.23|6019.73|6018.73|6018.23|753
1740165870000|2025-02-21 19:24:30|6019.48|6018.98|6020.23|6019.73|6020.73|6020.23|6019.48|6018.98|487
1740165880000|2025-02-21 19:24:40|6019.98|6019.48|6020.23|6019.73|6020.48|6019.98|6019.98|6019.48|482
1740165890000|2025-02-21 19:24:50|6020.48|6019.98|6020.73|6020.23|6020.73|6020.23|6020.23|6019.73|480
1740165900000|2025-02-21 19:25:00|6020.48|6019.98|6020.48|6019.98|6020.98|6020.48|6019.98|6019.48|594
1740165910000|2025-02-21 19:25:10|6020.23|6019.73|6020.23|6019.73|6020.23|6019.73|6019.98|6019.48|294
1740165920000|2025-02-21 19:25:20|6019.98|6019.48|6019.98|6019.48|6020.23|6019.73|6019.48|6018.98|535
1740165930000|2025-02-21 19:25:30|6019.73|6019.23|6018.73|6018.23|6019.98|6019.48|6018.73|6018.23|629
1740165940000|2025-02-21 19:25:40|6018.48|6017.98|6017.98|6017.48|6018.73|6018.23|6017.98|6017.48|843
1740165950000|2025-02-21 19:25:50|6018.23|6017.73|6018.73|6018.23|6018.98|6018.48|6018.23|6017.73|670
1740165960000|2025-02-21 19:26:00|6018.98|6018.48|6018.23|6017.73|6019.23|6018.73|6017.98|6017.48|792
1740165970000|2025-02-21 19:26:10|6018.48|6017.98|6018.48|6017.98|6018.73|6018.23|6018.23|6017.73|515
1740165980000|2025-02-21 19:26:20|6018.73|6018.23|6017.48|6016.98|6018.73|6018.23|6017.23|6016.73|957
1740165990000|2025-02-21 19:26:30|6017.73|6017.23|6017.23|6016.73|6017.98|6017.48|6016.98|6016.48|1046
1740166000000|2025-02-21 19:26:40|6017.48|6016.98|6017.48|6016.98|6017.98|6017.48|6017.23|6016.73|1248
1740166010000|2025-02-21 19:26:50|6017.73|6017.23|6015.73|6015.23|6017.73|6017.23|6015.48|6014.98|1781
1740166020000|2025-02-21 19:27:00|6015.48|6014.98|6016.73|6016.23|6017.23|6016.73|6015.48|6014.98|1562
1740166030000|2025-02-21 19:27:10|6016.98|6016.48|6017.23|6016.73|6017.98|6017.48|6016.73|6016.23|870
1740166040000|2025-02-21 19:27:20|6016.98|6016.48|6018.48|6017.98|6018.48|6017.98|6016.98|6016.48|569
1740166050000|2025-02-21 19:27:30|6018.73|6018.23|6019.23|6018.73|6019.98|6019.48|6018.23|6017.73|1599
1740166060000|2025-02-21 19:27:40|6019.48|6018.98|6018.48|6017.98|6019.73|6019.23|6018.48|6017.98|919
1740166070000|2025-02-21 19:27:50|6018.23|6017.73|6018.23|6017.73|6018.73|6018.23|6018.23|6017.73|489
1740166080000|2025-02-21 19:28:00|6017.98|6017.48|6018.73|6018.23|6019.23|6018.73|6017.98|6017.48|916
1740166090000|2025-02-21 19:28:10|6018.48|6017.98|6017.73|6017.23|6018.48|6017.98|6017.48|6016.98|763
1740166100000|2025-02-21 19:28:20|6017.98|6017.48|6017.23|6016.73|6018.23|6017.73|6016.98|6016.48|582
1740166110000|2025-02-21 19:28:30|6017.48|6016.98|6017.23|6016.73|6017.48|6016.98|6016.98|6016.48|482
1740166120000|2025-02-21 19:28:40|6016.98|6016.48|6016.98|6016.48|6017.23|6016.73|6016.48|6015.98|767
1740166130000|2025-02-21 19:28:50|6017.23|6016.73|6016.98|6016.48|6017.23|6016.73|6016.48|6015.98|511
1740166140000|2025-02-21 19:29:00|6017.48|6016.98|6016.48|6015.98|6018.23|6017.73|6016.48|6015.98|1131
1740166150000|2025-02-21 19:29:10|6016.23|6015.73|6011.48|6010.98|6016.23|6015.73|6011.48|6010.98|5873
1740166160000|2025-02-21 19:29:20|6010.98|6010.48|6011.48|6010.98|6011.48|6010.98|6010.23|6009.73|2306
1740166170000|2025-02-21 19:29:30|6011.23|6010.73|6011.48|6010.98|6011.48|6010.98|6010.23|6009.73|1503
1740166180000|2025-02-21 19:29:40|6011.23|6010.73|6011.98|6011.48|6011.98|6011.48|6010.98|6010.48|1390
1740166190000|2025-02-21 19:29:50|6011.73|6011.23|6012.98|6012.48|6012.98|6012.48|6011.73|6011.23|1495
1740166200000|2025-02-21 19:30:00|6012.73|6012.23|6014.23|6013.73|6014.48|6013.98|6011.98|6011.48|1860
1740166210000|2025-02-21 19:30:10|6014.48|6013.98|6013.73|6013.23|6014.48|6013.98|6012.98|6012.48|1620
1740166220000|2025-02-21 19:30:20|6014.23|6013.73|6014.98|6014.48|6015.23|6014.73|6013.98|6013.48|1333
1740166230000|2025-02-21 19:30:30|6015.23|6014.73|6015.98|6015.48|6016.73|6016.23|6014.98|6014.48|1594
1740166240000|2025-02-21 19:30:40|6016.23|6015.73|6016.73|6016.23|6016.98|6016.48|6015.73|6015.23|1087
1740166250000|2025-02-21 19:30:50|6016.48|6015.98|6017.48|6016.98|6017.48|6016.98|6016.23|6015.73|1387
1740166260000|2025-02-21 19:31:00|6017.73|6017.23|6017.73|6017.23|6018.98|6018.48|6016.98|6016.48|1158
1740166270000|2025-02-21 19:31:10|6017.48|6016.98|6015.23|6014.73|6017.98|6017.48|6014.98|6014.48|1318
1740166280000|2025-02-21 19:31:20|6014.98|6014.48|6015.48|6014.98|6015.98|6015.48|6014.98|6014.48|821
1740166290000|2025-02-21 19:31:30|6015.23|6014.73|6014.98|6014.48|6015.98|6015.48|6014.73|6014.23|558
1740166300000|2025-02-21 19:31:40|6015.23|6014.73|6015.73|6015.23|6015.73|6015.23|6014.98|6014.48|476
1740166310000|2025-02-21 19:31:50|6015.48|6014.98|6015.98|6015.48|6016.73|6016.23|6015.23|6014.73|932
1740166320000|2025-02-21 19:32:00|6015.73|6015.23|6017.85|6017.35|6017.98|6017.48|6015.73|6015.23|907
1740166330000|2025-02-21 19:32:10|6017.73|6017.23|6017.48|6016.98|6018.23|6017.73|6017.48|6016.98|919
1740166340000|2025-02-21 19:32:20|6016.98|6016.48|6017.73|6017.23|6018.48|6017.98|6016.98|6016.48|994
1740166350000|2025-02-21 19:32:30|6017.98|6017.48|6017.48|6016.98|6018.98|6018.48|6017.48|6016.98|701
1740166360000|2025-02-21 19:32:40|6017.35|6016.85|6017.23|6016.73|6017.73|6017.23|6017.23|6016.73|499
1740166370000|2025-02-21 19:32:50|6017.48|6016.98|6017.48|6016.98|6017.73|6017.23|6017.23|6016.73|516
1740166380000|2025-02-21 19:33:00|6017.73|6017.23|6019.23|6018.73|6019.48|6018.98|6017.73|6017.23|1113
1740166390000|2025-02-21 19:33:10|6018.73|6018.23|6018.98|6018.48|6019.48|6018.98|6018.48|6017.98|514
1740166400000|2025-02-21 19:33:20|6018.48|6017.98|6019.98|6019.48|6019.98|6019.48|6018.48|6017.98|561
1740166410000|2025-02-21 19:33:30|6020.23|6019.73|6018.98|6018.48|6020.23|6019.73|6018.98|6018.48|602
1740166420000|2025-02-21 19:33:40|6018.73|6018.23|6018.73|6018.23|6019.23|6018.73|6018.73|6018.23|784
1740166430000|2025-02-21 19:33:50|6018.98|6018.48|6018.23|6017.73|6018.98|6018.48|6018.23|6017.73|386
1740166440000|2025-02-21 19:34:00|6018.48|6017.98|6016.73|6016.23|6018.48|6017.98|6016.73|6016.23|746
1740166450000|2025-02-21 19:34:10|6016.48|6015.98|6015.48|6014.98|6016.73|6016.23|6015.48|6014.98|674
1740166460000|2025-02-21 19:34:20|6015.23|6014.73|6015.48|6014.98|6015.73|6015.23|6014.98|6014.48|613
1740166470000|2025-02-21 19:34:30|6015.23|6014.73|6015.98|6015.48|6016.23|6015.73|6015.23|6014.73|420
1740166480000|2025-02-21 19:34:40|6015.73|6015.23|6015.73|6015.23|6015.73|6015.23|6014.98|6014.48|339
1740166490000|2025-02-21 19:34:50|6015.48|6014.98|6015.23|6014.73|6015.48|6014.98|6014.98|6014.48|251
1740166500000|2025-02-21 19:35:00|6015.48|6014.98|6014.98|6014.48|6015.73|6015.23|6014.73|6014.23|870
1740166510000|2025-02-21 19:35:10|6015.23|6014.73|6016.23|6015.73|6016.73|6016.23|6015.23|6014.73|913
1740166520000|2025-02-21 19:35:20|6016.48|6015.98|6014.73|6014.23|6016.48|6015.98|6014.48|6013.98|670
1740166530000|2025-02-21 19:35:30|6014.98|6014.48|6013.73|6013.23|6014.98|6014.48|6013.73|6013.23|588
1740166540000|2025-02-21 19:35:40|6013.48|6012.98|6013.73|6013.23|6014.23|6013.73|6013.48|6012.98|712
1740166550000|2025-02-21 19:35:50|6013.98|6013.48|6014.23|6013.73|6014.48|6013.98|6013.98|6013.48|659
1740166560000|2025-02-21 19:36:00|6014.48|6013.98|6013.73|6013.23|6014.98|6014.48|6013.23|6012.73|804
1740166570000|2025-02-21 19:36:10|6013.48|6012.98|6014.73|6014.23|6014.73|6014.23|6013.48|6012.98|449
1740166580000|2025-02-21 19:36:20|6014.48|6013.98|6014.23|6013.73|6014.48|6013.98|6013.73|6013.23|849
1740166590000|2025-02-21 19:36:30|6014.48|6013.98|6015.23|6014.73|6015.23|6014.73|6014.23|6013.73|624
1740166600000|2025-02-21 19:36:40|6015.48|6014.98|6014.98|6014.48|6016.23|6015.73|6014.98|6014.48|762
1740166610000|2025-02-21 19:36:50|6015.23|6014.73|6013.73|6013.23|6015.73|6015.23|6013.48|6012.98|560
1740166620000|2025-02-21 19:37:00|6013.48|6012.98|6013.48|6012.98|6013.98|6013.48|6013.23|6012.73|582
1740166630000|2025-02-21 19:37:10|6013.73|6013.23|6011.73|6011.23|6013.73|6013.23|6011.73|6011.23|814
1740166640000|2025-02-21 19:37:20|6011.98|6011.48|6011.48|6010.98|6011.98|6011.48|6011.23|6010.73|738
1740166650000|2025-02-21 19:37:30|6011.73|6011.23|6011.73|6011.23|6011.98|6011.48|6011.23|6010.73|655
1740166660000|2025-02-21 19:37:40|6011.6|6011.1|6013.73|6013.23|6013.98|6013.48|6011.6|6011.1|661
1740166670000|2025-02-21 19:37:50|6013.48|6012.98|6014.23|6013.73|6014.73|6014.23|6013.48|6012.98|999
1740166680000|2025-02-21 19:38:00|6014.48|6013.98|6012.23|6011.73|6014.98|6014.48|6012.23|6011.73|1151
1740166690000|2025-02-21 19:38:10|6012.48|6011.98|6011.98|6011.48|6012.48|6011.98|6011.98|6011.48|477
1740166700000|2025-02-21 19:38:20|6012.23|6011.73|6010.23|6009.73|6012.23|6011.73|6009.98|6009.48|1273
1740166710000|2025-02-21 19:38:30|6009.98|6009.48|6010.98|6010.48|6011.48|6010.98|6009.98|6009.48|772
1740166720000|2025-02-21 19:38:40|6010.73|6010.23|6010.98|6010.48|6011.23|6010.73|6010.73|6010.23|668
1740166730000|2025-02-21 19:38:50|6011.23|6010.73|6010.98|6010.48|6011.48|6010.98|6010.98|6010.48|654
1740166740000|2025-02-21 19:39:00|6011.23|6010.73|6010.48|6009.98|6011.23|6010.73|6010.48|6009.98|1152
1740166750000|2025-02-21 19:39:10|6010.73|6010.23|6010.98|6010.48|6010.98|6010.48|6010.23|6009.73|481
1740166760000|2025-02-21 19:39:20|6011.23|6010.73|6011.98|6011.48|6012.73|6012.23|6010.98|6010.48|1148
1740166770000|2025-02-21 19:39:30|6012.23|6011.73|6011.73|6011.23|6012.48|6011.98|6011.73|6011.23|634
1740166780000|2025-02-21 19:39:40|6011.48|6010.98|6012.23|6011.73|6012.48|6011.98|6011.48|6010.98|584
1740166790000|2025-02-21 19:39:50|6011.98|6011.48|6011.73|6011.23|6011.98|6011.48|6011.48|6010.98|490
1740166800000|2025-02-21 19:40:00|6011.98|6011.48|6011.98|6011.48|6012.73|6012.23|6011.48|6010.98|747
1740166810000|2025-02-21 19:40:10|6012.23|6011.73|6011.48|6010.98|6012.48|6011.98|6011.48|6010.98|843
1740166820000|2025-02-21 19:40:20|6011.23|6010.73|6011.73|6011.23|6012.73|6012.23|6011.23|6010.73|1133
1740166830000|2025-02-21 19:40:30|6012.23|6011.73|6011.23|6010.73|6012.23|6011.73|6010.98|6010.48|460
1740166840000|2025-02-21 19:40:40|6010.98|6010.48|6011.23|6010.73|6011.48|6010.98|6010.73|6010.23|457
1740166850000|2025-02-21 19:40:50|6010.98|6010.48|6010.98|6010.48|6011.23|6010.73|6010.73|6010.23|594
1740166860000|2025-02-21 19:41:00|6010.73|6010.23|6009.73|6009.23|6011.48|6010.98|6009.73|6009.23|945
1740166870000|2025-02-21 19:41:10|6010.23|6009.73|6011.23|6010.73|6011.48|6010.98|6009.98|6009.48|745
1740166880000|2025-02-21 19:41:20|6010.98|6010.48|6009.98|6009.48|6010.98|6010.48|6009.98|6009.48|891
1740166890000|2025-02-21 19:41:30|6009.73|6009.23|6009.73|6009.23|6009.98|6009.48|6009.48|6008.98|469
1740166900000|2025-02-21 19:41:40|6009.48|6008.98|6009.73|6009.23|6009.98|6009.48|6009.23|6008.73|639
1740166910000|2025-02-21 19:41:50|6009.98|6009.48|6009.73|6009.23|6010.98|6010.48|6009.73|6009.23|683
1740166920000|2025-02-21 19:42:00|6009.48|6008.98|6009.73|6009.23|6010.73|6010.23|6009.48|6008.98|1115
1740166930000|2025-02-21 19:42:10|6009.98|6009.48|6009.98|6009.48|6010.23|6009.73|6009.48|6008.98|375
1740166940000|2025-02-21 19:42:20|6009.73|6009.23|6009.73|6009.23|6009.98|6009.48|6008.73|6008.23|1024
1740166950000|2025-02-21 19:42:30|6009.48|6008.98|6008.98|6008.48|6009.73|6009.23|6008.98|6008.48|448
1740166960000|2025-02-21 19:42:40|6009.23|6008.73|6009.48|6008.98|6009.73|6009.23|6008.73|6008.23|612
1740166970000|2025-02-21 19:42:50|6009.23|6008.73|6009.98|6009.48|6009.98|6009.48|6008.73|6008.23|655
1740166980000|2025-02-21 19:43:00|6010.48|6009.98|6011.48|6010.98|6012.23|6011.73|6010.23|6009.73|1604
1740166990000|2025-02-21 19:43:10|6011.73|6011.23|6010.73|6010.23|6011.73|6011.23|6010.73|6010.23|481
1740167000000|2025-02-21 19:43:20|6010.48|6009.98|6011.48|6010.98|6012.48|6011.98|6010.23|6009.73|1027
1740167010000|2025-02-21 19:43:30|6011.98|6011.48|6012.23|6011.73|6012.73|6012.23|6011.98|6011.48|879
1740167020000|2025-02-21 19:43:40|6011.98|6011.48|6013.23|6012.73|6013.23|6012.73|6011.98|6011.48|547
1740167030000|2025-02-21 19:43:50|6013.48|6012.98|6013.48|6012.98|6013.48|6012.98|6012.48|6011.98|1042
1740167040000|2025-02-21 19:44:00|6013.23|6012.73|6012.98|6012.48|6014.23|6013.73|6011.73|6011.23|1421
1740167050000|2025-02-21 19:44:10|6013.23|6012.73|6012.23|6011.73|6013.23|6012.73|6011.98|6011.48|890
1740167060000|2025-02-21 19:44:20|6011.98|6011.48|6012.73|6012.23|6012.73|6012.23|6011.98|6011.48|405
1740167070000|2025-02-21 19:44:30|6012.98|6012.48|6014.73|6014.23|6014.73|6014.23|6012.73|6012.23|1076
1740167080000|2025-02-21 19:44:40|6014.48|6013.98|6013.73|6013.23|6015.23|6014.73|6013.73|6013.23|1250
1740167090000|2025-02-21 19:44:50|6013.48|6012.98|6014.73|6014.23|6014.73|6014.23|6013.23|6012.73|901
1740167100000|2025-02-21 19:45:00|6014.48|6013.98|6014.73|6014.23|6015.73|6015.23|6014.23|6013.73|1472
1740167110000|2025-02-21 19:45:10|6014.48|6013.98|6014.23|6013.73|6014.48|6013.98|6013.23|6012.73|818
1740167120000|2025-02-21 19:45:20|6013.98|6013.48|6013.23|6012.73|6013.98|6013.48|6013.23|6012.73|675
1740167130000|2025-02-21 19:45:30|6013.48|6012.98|6013.73|6013.23|6013.98|6013.48|6013.23|6012.73|492
1740167140000|2025-02-21 19:45:40|6013.23|6012.73|6012.73|6012.23|6013.48|6012.98|6012.73|6012.23|581
1740167150000|2025-02-21 19:45:50|6012.48|6011.98|6012.23|6011.73|6012.98|6012.48|6012.23|6011.73|533
1740167160000|2025-02-21 19:46:00|6011.98|6011.48|6012.48|6011.98|6012.48|6011.98|6011.98|6011.48|950
1740167170000|2025-02-21 19:46:10|6012.73|6012.23|6013.23|6012.73|6014.48|6013.98|6012.73|6012.23|1050
1740167180000|2025-02-21 19:46:20|6013.98|6013.48|6014.48|6013.98|6014.48|6013.98|6013.48|6012.98|478
1740167190000|2025-02-21 19:46:30|6014.23|6013.73|6012.73|6012.23|6014.48|6013.98|6012.73|6012.23|422
1740167200000|2025-02-21 19:46:40|6012.48|6011.98|6012.98|6012.48|6013.48|6012.98|6012.23|6011.73|399
1740167210000|2025-02-21 19:46:50|6013.23|6012.73|6012.73|6012.23|6013.23|6012.73|6012.73|6012.23|285
1740167220000|2025-02-21 19:47:00|6012.98|6012.48|6013.23|6012.73|6013.73|6013.23|6012.98|6012.48|520
1740167230000|2025-02-21 19:47:10|6013.48|6012.98|6011.98|6011.48|6013.73|6013.23|6011.98|6011.48|557
1740167240000|2025-02-21 19:47:20|6011.73|6011.23|6012.48|6011.98|6012.48|6011.98|6011.73|6011.23|542
1740167250000|2025-02-21 19:47:30|6012.23|6011.73|6011.48|6010.98|6012.23|6011.73|6010.98|6010.48|713
1740167260000|2025-02-21 19:47:40|6011.73|6011.23|6011.73|6011.23|6011.73|6011.23|6011.23|6010.73|291
1740167270000|2025-02-21 19:47:50|6011.48|6010.98|6011.98|6011.48|6011.98|6011.48|6011.48|6010.98|515
1740167280000|2025-02-21 19:48:00|6012.23|6011.73|6011.48|6010.98|6012.73|6012.23|6011.48|6010.98|465
1740167290000|2025-02-21 19:48:10|6011.23|6010.73|6011.48|6010.98|6012.23|6011.73|6011.23|6010.73|409
1740167300000|2025-02-21 19:48:20|6011.23|6010.73|6011.23|6010.73|6011.48|6010.98|6010.98|6010.48|422
1740167310000|2025-02-21 19:48:30|6011.48|6010.98|6012.48|6011.98|6013.23|6012.73|6011.23|6010.73|555
1740167320000|2025-02-21 19:48:40|6012.23|6011.73|6012.73|6012.23|6012.98|6012.48|6012.23|6011.73|317
1740167330000|2025-02-21 19:48:50|6012.98|6012.48|6013.23|6012.73|6013.98|6013.48|6012.73|6012.23|535
1740167340000|2025-02-21 19:49:00|6013.48|6012.98|6014.98|6014.48|6014.98|6014.48|6013.48|6012.98|1468
1740167350000|2025-02-21 19:49:10|6015.48|6014.98|6013.73|6013.23|6015.48|6014.98|6013.73|6013.23|623
1740167360000|2025-02-21 19:49:20|6013.48|6012.98|6014.23|6013.73|6014.23|6013.73|6013.48|6012.98|752
1740167370000|2025-02-21 19:49:30|6013.98|6013.48|6013.73|6013.23|6014.23|6013.73|6013.73|6013.23|305
1740167380000|2025-02-21 19:49:40|6013.48|6012.98|6012.98|6012.48|6013.73|6013.23|6012.73|6012.23|461
1740167390000|2025-02-21 19:49:50|6012.73|6012.23|6013.23|6012.73|6013.23|6012.73|6012.73|6012.23|330
1740167400000|2025-02-21 19:50:00|6012.98|6012.48|6013.98|6013.48|6014.73|6014.23|6012.98|6012.48|614
1740167410000|2025-02-21 19:50:10|6014.23|6013.73|6014.48|6013.98|6014.73|6014.23|6013.73|6013.23|489
1740167420000|2025-02-21 19:50:20|6014.23|6013.73|6015.23|6014.73|6015.48|6014.98|6014.23|6013.73|495
1740167430000|2025-02-21 19:50:30|6015.73|6015.23|6016.73|6016.23|6016.73|6016.23|6015.23|6014.73|1027
1740167440000|2025-02-21 19:50:40|6016.98|6016.48|6017.23|6016.73|6017.73|6017.23|6016.73|6016.23|735
1740167450000|2025-02-21 19:50:50|6016.98|6016.48|6017.48|6016.98|6017.48|6016.98|6016.98|6016.48|716
1740167460000|2025-02-21 19:51:00|6017.98|6017.48|6017.98|6017.48|6018.48|6017.98|6017.73|6017.23|969
1740167470000|2025-02-21 19:51:10|6018.23|6017.73|6017.73|6017.23|6018.48|6017.98|6017.48|6016.98|1167
1740167480000|2025-02-21 19:51:20|6017.98|6017.48|6017.48|6016.98|6018.48|6017.98|6017.48|6016.98|1138
1740167490000|2025-02-21 19:51:30|6017.23|6016.73|6018.23|6017.73|6018.48|6017.98|6017.23|6016.73|682
1740167500000|2025-02-21 19:51:40|6017.98|6017.48|6018.23|6017.73|6018.98|6018.48|6017.98|6017.48|845
1740167510000|2025-02-21 19:51:50|6018.48|6017.98|6017.73|6017.23|6018.98|6018.48|6017.73|6017.23|585
1740167520000|2025-02-21 19:52:00|6017.98|6017.48|6018.23|6017.73|6018.73|6018.23|6017.98|6017.48|780
1740167530000|2025-02-21 19:52:10|6017.98|6017.48|6017.48|6016.98|6018.23|6017.73|6017.48|6016.98|502
1740167540000|2025-02-21 19:52:20|6017.73|6017.23|6018.73|6018.23|6019.23|6018.73|6017.73|6017.23|1086
1740167550000|2025-02-21 19:52:30|6018.98|6018.48|6019.48|6018.98|6019.48|6018.98|6018.73|6018.23|557
1740167560000|2025-02-21 19:52:40|6018.98|6018.48|6019.98|6019.48|6020.23|6019.73|6018.98|6018.48|903
1740167570000|2025-02-21 19:52:50|6020.23|6019.73|6019.98|6019.48|6020.23|6019.73|6019.48|6018.98|673
1740167580000|2025-02-21 19:53:00|6019.73|6019.23|6020.23|6019.73|6020.23|6019.73|6019.23|6018.73|871
1740167590000|2025-02-21 19:53:10|6019.73|6019.23|6019.48|6018.98|6020.23|6019.73|6019.23|6018.73|851
1740167600000|2025-02-21 19:53:20|6019.73|6019.23|6018.98|6018.48|6020.23|6019.73|6018.73|6018.23|595
1740167610000|2025-02-21 19:53:30|6018.73|6018.23|6018.48|6017.98|6018.73|6018.23|6017.98|6017.48|689
1740167620000|2025-02-21 19:53:40|6018.73|6018.23|6017.73|6017.23|6018.73|6018.23|6016.98|6016.48|902
1740167630000|2025-02-21 19:53:50|6017.48|6016.98|6017.98|6017.48|6018.48|6017.98|6017.48|6016.98|533
1740167640000|2025-02-21 19:54:00|6017.73|6017.23|6017.23|6016.73|6017.73|6017.23|6017.23|6016.73|419
1740167650000|2025-02-21 19:54:10|6016.98|6016.48|6015.98|6015.48|6016.98|6016.48|6015.73|6015.23|835
1740167660000|2025-02-21 19:54:20|6016.23|6015.73|6014.98|6014.48|6016.23|6015.73|6014.98|6014.48|683
1740167670000|2025-02-21 19:54:30|6014.73|6014.23|6013.98|6013.48|6014.73|6014.23|6013.73|6013.23|522
1740167680000|2025-02-21 19:54:40|6014.23|6013.73|6013.73|6013.23|6014.23|6013.73|6013.48|6012.98|477
1740167690000|2025-02-21 19:54:50|6013.98|6013.48|6014.48|6013.98|6014.98|6014.48|6013.98|6013.48|443
1740167700000|2025-02-21 19:55:00|6014.73|6014.23|6016.48|6015.98|6016.48|6015.98|6014.48|6013.98|1064
1740167710000|2025-02-21 19:55:10|6016.23|6015.73|6016.23|6015.73|6016.48|6015.98|6015.48|6014.98|430
1740167720000|2025-02-21 19:55:20|6015.98|6015.48|6016.98|6016.48|6016.98|6016.48|6015.23|6014.73|656
1740167730000|2025-02-21 19:55:30|6016.73|6016.23|6016.73|6016.23|6016.73|6016.23|6016.23|6015.73|408
1740167740000|2025-02-21 19:55:40|6016.98|6016.48|6017.48|6016.98|6018.23|6017.73|6016.98|6016.48|694
1740167750000|2025-02-21 19:55:50|6017.73|6017.23|6018.23|6017.73|6018.23|6017.73|6017.48|6016.98|625
1740167760000|2025-02-21 19:56:00|6018.48|6017.98|6018.23|6017.73|6018.73|6018.23|6017.73|6017.23|683
1740167770000|2025-02-21 19:56:10|6017.98|6017.48|6018.73|6018.23|6018.98|6018.48|6017.98|6017.48|515
1740167780000|2025-02-21 19:56:20|6018.98|6018.48|6018.23|6017.73|6019.48|6018.98|6017.98|6017.48|708
1740167790000|2025-02-21 19:56:30|6017.98|6017.48|6018.73|6018.23|6018.73|6018.23|6017.98|6017.48|529
1740167800000|2025-02-21 19:56:40|6018.98|6018.48|6018.48|6017.98|6018.98|6018.48|6018.23|6017.73|283
1740167810000|2025-02-21 19:56:50|6018.23|6017.73|6018.73|6018.23|6018.98|6018.48|6018.23|6017.73|415
1740167820000|2025-02-21 19:57:00|6018.98|6018.48|6018.73|6018.23|6019.73|6019.23|6018.73|6018.23|819
1740167830000|2025-02-21 19:57:10|6018.98|6018.48|6018.48|6017.98|6019.48|6018.98|6018.48|6017.98|516
1740167840000|2025-02-21 19:57:20|6018.73|6018.23|6017.73|6017.23|6018.73|6018.23|6017.73|6017.23|814
1740167850000|2025-02-21 19:57:30|6017.98|6017.48|6017.98|6017.48|6018.23|6017.73|6017.73|6017.23|474
1740167860000|2025-02-21 19:57:40|6018.23|6017.73|6017.98|6017.48|6018.23|6017.73|6017.73|6017.23|446
1740167870000|2025-02-21 19:57:50|6017.73|6017.23|6016.48|6015.98|6018.23|6017.73|6016.48|6015.98|443
1740167880000|2025-02-21 19:58:00|6016.73|6016.23|6016.23|6015.73|6016.73|6016.23|6015.73|6015.23|634
1740167890000|2025-02-21 19:58:10|6015.98|6015.48|6015.98|6015.48|6016.23|6015.73|6015.23|6014.73|556
1740167900000|2025-02-21 19:58:20|6016.23|6015.73|6016.23|6015.73|6016.48|6015.98|6015.73|6015.23|455
1740167910000|2025-02-21 19:58:30|6015.98|6015.48|6016.73|6016.23|6016.98|6016.48|6015.98|6015.48|451
1740167920000|2025-02-21 19:58:40|6016.48|6015.98|6017.73|6017.23|6017.98|6017.48|6016.48|6015.98|598
1740167930000|2025-02-21 19:58:50|6017.48|6016.98|6016.23|6015.73|6017.98|6017.48|6016.23|6015.73|385
1740167940000|2025-02-21 19:59:00|6016.48|6015.98|6014.73|6014.23|6016.48|6015.98|6014.73|6014.23|657
1740167950000|2025-02-21 19:59:10|6014.98|6014.48|6013.73|6013.23|6015.23|6014.73|6013.73|6013.23|578
1740167960000|2025-02-21 19:59:20|6013.98|6013.48|6013.98|6013.48|6014.23|6013.73|6013.73|6013.23|564
1740167970000|2025-02-21 19:59:30|6014.23|6013.73|6013.73|6013.23|6014.48|6013.98|6013.73|6013.23|615
1740167980000|2025-02-21 19:59:40|6013.98|6013.48|6014.23|6013.73|6014.48|6013.98|6013.98|6013.48|370
1740167990000|2025-02-21 19:59:50|6014.48|6013.98|6013.98|6013.48|6014.48|6013.98|6013.98|6013.48|290
1740168000000|2025-02-21 20:00:00|6013.85|6013.35|6013.23|6012.73|6013.85|6013.35|6013.23|6012.73|1083
1740168010000|2025-02-21 20:00:10|6013.48|6012.98|6011.48|6010.98|6013.48|6012.98|6011.23|6010.73|1580
1740168020000|2025-02-21 20:00:20|6011.73|6011.23|6013.98|6013.48|6013.98|6013.48|6011.73|6011.23|668
1740168030000|2025-02-21 20:00:30|6014.23|6013.73|6015.73|6015.23|6015.73|6015.23|6013.73|6013.23|966
1740168040000|2025-02-21 20:00:40|6015.98|6015.48|6015.48|6014.98|6016.23|6015.73|6015.48|6014.98|647
1740168050000|2025-02-21 20:00:50|6015.73|6015.23|6015.98|6015.48|6016.23|6015.73|6015.48|6014.98|586
1740168060000|2025-02-21 20:01:00|6016.23|6015.73|6016.73|6016.23|6016.73|6016.23|6015.98|6015.48|896
1740168070000|2025-02-21 20:01:10|6016.98|6016.48|6015.48|6014.98|6017.73|6017.23|6015.48|6014.98|920
1740168080000|2025-02-21 20:01:20|6015.73|6015.23|6013.98|6013.48|6015.73|6015.23|6013.98|6013.48|590
1740168090000|2025-02-21 20:01:30|6013.73|6013.23|6013.48|6012.98|6013.98|6013.48|6013.23|6012.73|508
1740168100000|2025-02-21 20:01:40|6013.23|6012.73|6012.23|6011.73|6013.48|6012.98|6012.23|6011.73|404
1740168110000|2025-02-21 20:01:50|6012.48|6011.98|6011.73|6011.23|6012.48|6011.98|6011.48|6010.98|712
1740168120000|2025-02-21 20:02:00|6011.6|6011.1|6011.73|6011.23|6012.98|6012.48|6011.48|6010.98|821
1740168130000|2025-02-21 20:02:10|6011.6|6011.1|6011.23|6010.73|6011.98|6011.48|6011.23|6010.73|588
1740168140000|2025-02-21 20:02:20|6010.98|6010.48|6011.48|6010.98|6011.73|6011.23|6010.98|6010.48|537
1740168150000|2025-02-21 20:02:30|6011.23|6010.73|6011.48|6010.98|6011.48|6010.98|6010.98|6010.48|520
1740168160000|2025-02-21 20:02:40|6011.73|6011.23|6011.98|6011.48|6012.23|6011.73|6011.48|6010.98|627
1740168170000|2025-02-21 20:02:50|6011.73|6011.23|6012.48|6011.98|6012.73|6012.23|6011.73|6011.23|729
1740168180000|2025-02-21 20:03:00|6012.23|6011.73|6012.98|6012.48|6013.23|6012.73|6012.23|6011.73|643
1740168190000|2025-02-21 20:03:10|6012.73|6012.23|6011.98|6011.48|6012.73|6012.23|6011.98|6011.48|417
1740168200000|2025-02-21 20:03:20|6011.73|6011.23|6012.23|6011.73|6012.23|6011.73|6011.48|6010.98|610
1740168210000|2025-02-21 20:03:30|6011.98|6011.48|6012.23|6011.73|6012.98|6012.48|6011.98|6011.48|437
1740168220000|2025-02-21 20:03:40|6012.48|6011.98|6012.73|6012.23|6012.98|6012.48|6012.23|6011.73|305
1740168230000|2025-02-21 20:03:50|6012.48|6011.98|6013.98|6013.48|6014.98|6014.48|6012.48|6011.98|1412
1740168240000|2025-02-21 20:04:00|6014.23|6013.73|6014.23|6013.73|6014.73|6014.23|6013.73|6013.23|653
1740168250000|2025-02-21 20:04:10|6013.98|6013.48|6014.98|6014.48|6015.23|6014.73|6013.98|6013.48|512
1740168260000|2025-02-21 20:04:20|6014.73|6014.23|6014.73|6014.23|6014.73|6014.23|6014.23|6013.73|554
1740168270000|2025-02-21 20:04:30|6014.48|6013.98|6013.23|6012.73|6014.98|6014.48|6013.23|6012.73|641
1740168280000|2025-02-21 20:04:40|6013.48|6012.98|6013.48|6012.98|6013.73|6013.23|6013.1|6012.6|265
1740168290000|2025-02-21 20:04:50|6013.73|6013.23|6013.98|6013.48|6013.98|6013.48|6013.48|6012.98|384
1740168300000|2025-02-21 20:05:00|6013.73|6013.23|6013.73|6013.23|6013.73|6013.23|6012.98|6012.48|387
1740168310000|2025-02-21 20:05:10|6013.48|6012.98|6014.48|6013.98|6014.48|6013.98|6013.23|6012.73|499
1740168320000|2025-02-21 20:05:20|6014.73|6014.23|6014.23|6013.73|6014.98|6014.48|6013.98|6013.48|556
1740168330000|2025-02-21 20:05:30|6013.98|6013.48|6014.98|6014.48|6014.98|6014.48|6013.98|6013.48|583
1740168340000|2025-02-21 20:05:40|6015.23|6014.73|6013.98|6013.48|6015.23|6014.73|6013.98|6013.48|433
1740168350000|2025-02-21 20:05:50|6013.73|6013.23|6013.98|6013.48|6013.98|6013.48|6013.23|6012.73|447
1740168360000|2025-02-21 20:06:00|6013.73|6013.23|6014.48|6013.98|6014.73|6014.23|6013.73|6013.23|459
1740168370000|2025-02-21 20:06:10|6014.73|6014.23|6015.48|6014.98|6015.73|6015.23|6014.48|6013.98|554
1740168380000|2025-02-21 20:06:20|6015.73|6015.23|6015.48|6014.98|6015.98|6015.48|6015.48|6014.98|420
1740168390000|2025-02-21 20:06:30|6015.23|6014.73|6014.98|6014.48|6015.48|6014.98|6014.98|6014.48|346
1740168400000|2025-02-21 20:06:40|6015.23|6014.73|6015.48|6014.98|6015.98|6015.48|6015.23|6014.73|394
1740168410000|2025-02-21 20:06:50|6015.35|6014.85|6015.23|6014.73|6015.48|6014.98|6014.73|6014.23|397
1740168420000|2025-02-21 20:07:00|6014.98|6014.48|6015.98|6015.48|6016.23|6015.73|6014.98|6014.48|434
1740168430000|2025-02-21 20:07:10|6015.73|6015.23|6014.98|6014.48|6015.73|6015.23|6014.73|6014.23|682
1740168440000|2025-02-21 20:07:20|6015.23|6014.73|6014.73|6014.23|6015.23|6014.73|6014.23|6013.73|328
1740168450000|2025-02-21 20:07:30|6014.48|6013.98|6013.98|6013.48|6014.73|6014.23|6013.98|6013.48|411
1740168460000|2025-02-21 20:07:40|6013.73|6013.23|6014.23|6013.73|6014.48|6013.98|6013.73|6013.23|370
1740168470000|2025-02-21 20:07:50|6014.48|6013.98|6014.48|6013.98|6014.73|6014.23|6014.23|6013.73|342
1740168480000|2025-02-21 20:08:00|6014.73|6014.23|6013.23|6012.73|6014.98|6014.48|6012.73|6012.23|766
1740168490000|2025-02-21 20:08:10|6012.98|6012.48|6012.98|6012.48|6013.23|6012.73|6012.73|6012.23|310
1740168500000|2025-02-21 20:08:20|6013.23|6012.73|6013.98|6013.48|6014.23|6013.73|6013.23|6012.73|374
1740168510000|2025-02-21 20:08:30|6013.73|6013.23|6013.23|6012.73|6013.73|6013.23|6013.23|6012.73|225
1740168520000|2025-02-21 20:08:40|6012.98|6012.48|6012.73|6012.23|6013.48|6012.98|6012.48|6011.98|377
1740168530000|2025-02-21 20:08:50|6012.98|6012.48|6013.23|6012.73|6013.23|6012.73|6012.48|6011.98|331
1740168540000|2025-02-21 20:09:00|6012.98|6012.48|6012.98|6012.48|6013.48|6012.98|6012.98|6012.48|370
1740168550000|2025-02-21 20:09:10|6012.73|6012.23|6012.98|6012.48|6013.48|6012.98|6012.73|6012.23|421
1740168560000|2025-02-21 20:09:20|6013.23|6012.73|6013.23|6012.73|6013.48|6012.98|6012.98|6012.48|264
1740168570000|2025-02-21 20:09:30|6013.48|6012.98|6013.23|6012.73|6013.48|6012.98|6012.73|6012.23|361
1740168580000|2025-02-21 20:09:40|6012.98|6012.48|6012.98|6012.48|6012.98|6012.48|6012.98|6012.48|153
1740168590000|2025-02-21 20:09:50|6013.23|6012.73|6013.23|6012.73|6013.48|6012.98|6012.98|6012.48|406
1740168600000|2025-02-21 20:10:00|6013.48|6012.98|6012.98|6012.48|6013.48|6012.98|6012.98|6012.48|445
1740168610000|2025-02-21 20:10:10|6012.73|6012.23|6012.48|6011.98|6012.98|6012.48|6012.23|6011.73|525
1740168620000|2025-02-21 20:10:20|6012.73|6012.23|6012.73|6012.23|6012.73|6012.23|6012.48|6011.98|356
1740168630000|2025-02-21 20:10:30|6012.48|6011.98|6011.98|6011.48|6012.48|6011.98|6011.73|6011.23|679
1740168640000|2025-02-21 20:10:40|6011.73|6011.23|6010.73|6010.23|6011.73|6011.23|6010.48|6009.98|1387
1740168650000|2025-02-21 20:10:50|6010.98|6010.48|6011.23|6010.73|6011.48|6010.98|6010.98|6010.48|487
1740168660000|2025-02-21 20:11:00|6010.98|6010.48|6012.23|6011.73|6012.73|6012.23|6010.73|6010.23|686
1740168670000|2025-02-21 20:11:10|6011.98|6011.48|6011.73|6011.23|6011.98|6011.48|6011.23|6010.73|427
1740168680000|2025-02-21 20:11:20|6011.48|6010.98|6011.98|6011.48|6012.48|6011.98|6011.48|6010.98|337
1740168690000|2025-02-21 20:11:30|6012.23|6011.73|6013.23|6012.73|6013.23|6012.73|6012.23|6011.73|726
1740168700000|2025-02-21 20:11:40|6012.98|6012.48|6012.85|6012.35|6013.48|6012.98|6012.73|6012.23|504
1740168710000|2025-02-21 20:11:50|6012.98|6012.48|6012.73|6012.23|6013.23|6012.73|6012.73|6012.23|292
1740168720000|2025-02-21 20:12:00|6012.98|6012.48|6012.98|6012.48|6013.73|6013.23|6012.98|6012.48|548
1740168730000|2025-02-21 20:12:10|6013.48|6012.98|6013.73|6013.23|6014.48|6013.98|6013.48|6012.98|599
1740168740000|2025-02-21 20:12:20|6013.98|6013.48|6014.73|6014.23|6014.98|6014.48|6013.98|6013.48|509
1740168750000|2025-02-21 20:12:30|6014.48|6013.98|6014.48|6013.98|6014.73|6014.23|6014.23|6013.73|326
1740168760000|2025-02-21 20:12:40|6014.73|6014.23|6016.23|6015.73|6016.23|6015.73|6014.73|6014.23|695
1740168770000|2025-02-21 20:12:50|6016.48|6015.98|6017.73|6017.23|6017.98|6017.48|6016.48|6015.98|1179
1740168780000|2025-02-21 20:13:00|6017.85|6017.35|6017.98|6017.48|6018.23|6017.73|6016.98|6016.48|937
1740168790000|2025-02-21 20:13:10|6018.23|6017.73|6017.73|6017.23|6018.48|6017.98|6017.73|6017.23|793
1740168800000|2025-02-21 20:13:20|6017.48|6016.98|6015.23|6014.73|6017.73|6017.23|6015.23|6014.73|964
1740168810000|2025-02-21 20:13:30|6015.48|6014.98|6016.23|6015.73|6016.48|6015.98|6015.48|6014.98|487
1740168820000|2025-02-21 20:13:40|6016.48|6015.98|6016.98|6016.48|6017.48|6016.98|6016.23|6015.73|400
1740168830000|2025-02-21 20:13:50|6016.73|6016.23|6016.48|6015.98|6016.98|6016.48|6016.48|6015.98|291
1740168840000|2025-02-21 20:14:00|6016.23|6015.73|6014.73|6014.23|6016.48|6015.98|6014.73|6014.23|729
1740168850000|2025-02-21 20:14:10|6014.98|6014.48|6015.48|6014.98|6015.73|6015.23|6014.73|6014.23|540
1740168860000|2025-02-21 20:14:20|6015.98|6015.48|6015.48|6014.98|6016.23|6015.73|6015.23|6014.73|464
1740168870000|2025-02-21 20:14:30|6015.73|6015.23|6016.23|6015.73|6016.23|6015.73|6015.23|6014.73|689
1740168880000|2025-02-21 20:14:40|6016.48|6015.98|6015.73|6015.23|6016.48|6015.98|6015.73|6015.23|431
1740168890000|2025-02-21 20:14:50|6015.98|6015.48|6015.23|6014.73|6015.98|6015.48|6014.98|6014.48|499
1740168900000|2025-02-21 20:15:00|6014.98|6014.48|6015.98|6015.48|6016.48|6015.98|6014.98|6014.48|788
1740168910000|2025-02-21 20:15:10|6015.73|6015.23|6015.48|6014.98|6016.23|6015.73|6015.48|6014.98|419
1740168920000|2025-02-21 20:15:20|6015.23|6014.73|6015.98|6015.48|6015.98|6015.48|6015.23|6014.73|334
1740168930000|2025-02-21 20:15:30|6016.23|6015.73|6016.23|6015.73|6016.98|6016.48|6015.98|6015.48|658
1740168940000|2025-02-21 20:15:40|6015.98|6015.48|6015.48|6014.98|6016.23|6015.73|6015.48|6014.98|295
1740168950000|2025-02-21 20:15:50|6015.23|6014.73|6016.23|6015.73|6016.23|6015.73|6014.98|6014.48|727
1740168960000|2025-02-21 20:16:00|6015.98|6015.48|6016.73|6016.23|6016.98|6016.48|6015.98|6015.48|501
1740168970000|2025-02-21 20:16:10|6016.48|6015.98|6016.48|6015.98|6016.98|6016.48|6016.23|6015.73|208
1740168980000|2025-02-21 20:16:20|6016.23|6015.73|6015.98|6015.48|6016.48|6015.98|6015.23|6014.73|385
1740168990000|2025-02-21 20:16:30|6016.23|6015.73|6015.73|6015.23|6016.23|6015.73|6015.73|6015.23|250
1740169000000|2025-02-21 20:16:40|6015.48|6014.98|6014.73|6014.23|6015.48|6014.98|6014.73|6014.23|509
1740169010000|2025-02-21 20:16:50|6014.98|6014.48|6015.23|6014.73|6015.48|6014.98|6014.23|6013.73|445
1740169020000|2025-02-21 20:17:00|6014.98|6014.48|6015.23|6014.73|6015.98|6015.48|6014.98|6014.48|533
1740169030000|2025-02-21 20:17:10|6014.98|6014.48|6015.48|6014.98|6015.48|6014.98|6014.48|6013.98|420
1740169040000|2025-02-21 20:17:20|6015.23|6014.73|6014.73|6014.23|6015.48|6014.98|6014.73|6014.23|292
1740169050000|2025-02-21 20:17:30|6014.98|6014.48|6012.98|6012.48|6015.23|6014.73|6012.98|6012.48|851
1740169060000|2025-02-21 20:17:40|6012.73|6012.23|6012.48|6011.98|6013.48|6012.98|6012.48|6011.98|706
1740169070000|2025-02-21 20:17:50|6012.73|6012.23|6013.98|6013.48|6013.98|6013.48|6012.73|6012.23|434
1740169080000|2025-02-21 20:18:00|6013.73|6013.23|6015.23|6014.73|6015.48|6014.98|6013.73|6013.23|586
1740169090000|2025-02-21 20:18:10|6014.98|6014.48|6014.98|6014.48|6015.48|6014.98|6014.48|6013.98|356
1740169100000|2025-02-21 20:18:20|6014.73|6014.23|6013.98|6013.48|6014.73|6014.23|6013.98|6013.48|240
1740169110000|2025-02-21 20:18:30|6013.73|6013.23|6012.73|6012.23|6013.98|6013.48|6012.73|6012.23|575
1740169120000|2025-02-21 20:18:40|6012.98|6012.48|6014.48|6013.98|6014.48|6013.98|6012.98|6012.48|423
1740169130000|2025-02-21 20:18:50|6014.23|6013.73|6014.73|6014.23|6015.23|6014.73|6014.23|6013.73|486
1740169140000|2025-02-21 20:19:00|6014.48|6013.98|6015.23|6014.73|6015.23|6014.73|6014.48|6013.98|343
1740169150000|2025-02-21 20:19:10|6015.48|6014.98|6014.73|6014.23|6015.73|6015.23|6014.73|6014.23|648
1740169160000|2025-02-21 20:19:20|6014.98|6014.48|6014.48|6013.98|6014.98|6014.48|6014.23|6013.73|228
1740169170000|2025-02-21 20:19:30|6014.73|6014.23|6015.73|6015.23|6015.73|6015.23|6014.48|6013.98|615
1740169180000|2025-02-21 20:19:40|6015.98|6015.48|6015.73|6015.23|6016.23|6015.73|6015.73|6015.23|348
1740169190000|2025-02-21 20:19:50|6015.48|6014.98|6016.48|6015.98|6016.73|6016.23|6015.48|6014.98|791
1740169200000|2025-02-21 20:20:00|6016.23|6015.73|6014.73|6014.23|6016.23|6015.73|6014.73|6014.23|620
1740169210000|2025-02-21 20:20:10|6014.98|6014.48|6015.98|6015.48|6016.23|6015.73|6014.73|6014.23|402
1740169220000|2025-02-21 20:20:20|6015.73|6015.23|6016.48|6015.98|6016.73|6016.23|6015.73|6015.23|279
1740169230000|2025-02-21 20:20:30|6016.23|6015.73|6016.23|6015.73|6016.73|6016.23|6016.23|6015.73|243
1740169240000|2025-02-21 20:20:40|6016.48|6015.98|6015.48|6014.98|6016.73|6016.23|6015.23|6014.73|358
1740169250000|2025-02-21 20:20:50|6015.73|6015.23|6016.23|6015.73|6016.23|6015.73|6015.73|6015.23|310
1740169260000|2025-02-21 20:21:00|6016.48|6015.98|6015.73|6015.23|6016.73|6016.23|6015.48|6014.98|392
1740169270000|2025-02-21 20:21:10|6015.23|6014.73|6014.98|6014.48|6015.48|6014.98|6014.73|6014.23|440
1740169280000|2025-02-21 20:21:20|6015.23|6014.73|6015.98|6015.48|6016.23|6015.73|6014.73|6014.23|478
1740169290000|2025-02-21 20:21:30|6015.73|6015.23|6017.23|6016.73|6017.48|6016.98|6015.73|6015.23|634
1740169300000|2025-02-21 20:21:40|6016.73|6016.23|6016.98|6016.48|6017.48|6016.98|6016.73|6016.23|435
1740169310000|2025-02-21 20:21:50|6016.73|6016.23|6017.23|6016.73|6017.48|6016.98|6016.73|6016.23|349
1740169320000|2025-02-21 20:22:00|6017.48|6016.98|6016.73|6016.23|6017.48|6016.98|6016.48|6015.98|452
1740169330000|2025-02-21 20:22:10|6016.48|6015.98|6016.98|6016.48|6016.98|6016.48|6016.48|6015.98|319
1740169340000|2025-02-21 20:22:20|6017.23|6016.73|6016.98|6016.48|6017.73|6017.23|6016.73|6016.23|427
1740169350000|2025-02-21 20:22:30|6017.23|6016.73|6016.73|6016.23|6017.73|6017.23|6016.73|6016.23|385
1740169360000|2025-02-21 20:22:40|6016.48|6015.98|6016.23|6015.73|6016.48|6015.98|6015.98|6015.48|474
1740169370000|2025-02-21 20:22:50|6016.48|6015.98|6016.98|6016.48|6017.23|6016.73|6016.48|6015.98|336
1740169380000|2025-02-21 20:23:00|6016.73|6016.23|6016.48|6015.98|6016.73|6016.23|6016.23|6015.73|364
1740169390000|2025-02-21 20:23:10|6016.23|6015.73|6015.98|6015.48|6016.23|6015.73|6015.73|6015.23|295
1740169400000|2025-02-21 20:23:20|6015.73|6015.23|6015.48|6014.98|6015.73|6015.23|6015.23|6014.73|344
1740169410000|2025-02-21 20:23:30|6015.73|6015.23|6015.48|6014.98|6015.98|6015.48|6015.23|6014.73|254
1740169420000|2025-02-21 20:23:40|6015.73|6015.23|6016.98|6016.48|6016.98|6016.48|6015.73|6015.23|200
1740169430000|2025-02-21 20:23:50|6017.23|6016.73|6018.48|6017.98|6018.48|6017.98|6016.98|6016.48|549
1740169440000|2025-02-21 20:24:00|6018.73|6018.23|6018.73|6018.23|6019.73|6019.23|6018.73|6018.23|1254
1740169450000|2025-02-21 20:24:10|6019.23|6018.73|6018.98|6018.48|6019.23|6018.73|6018.73|6018.23|394
1740169460000|2025-02-21 20:24:20|6019.23|6018.73|6019.98|6019.48|6019.98|6019.48|6018.98|6018.48|516
1740169470000|2025-02-21 20:24:30|6019.73|6019.23|6019.73|6019.23|6020.23|6019.73|6019.48|6018.98|697
1740169480000|2025-02-21 20:24:40|6019.48|6018.98|6019.23|6018.73|6019.48|6018.98|6018.98|6018.48|441
1740169490000|2025-02-21 20:24:50|6018.98|6018.48|6019.73|6019.23|6019.73|6019.23|6018.98|6018.48|646
1740169500000|2025-02-21 20:25:00|6019.98|6019.48|6018.98|6018.48|6020.23|6019.73|6018.98|6018.48|513
1740169510000|2025-02-21 20:25:10|6019.23|6018.73|6018.23|6017.73|6019.23|6018.73|6017.98|6017.48|861
1740169520000|2025-02-21 20:25:20|6017.98|6017.48|6016.73|6016.23|6018.23|6017.73|6016.73|6016.23|623
1740169530000|2025-02-21 20:25:30|6016.98|6016.48|6017.48|6016.98|6017.48|6016.98|6016.73|6016.23|419
1740169540000|2025-02-21 20:25:40|6017.73|6017.23|6017.73|6017.23|6017.98|6017.48|6017.48|6016.98|461
1740169550000|2025-02-21 20:25:50|6017.48|6016.98|6018.48|6017.98|6018.48|6017.98|6017.48|6016.98|329
1740169560000|2025-02-21 20:26:00|6017.98|6017.48|6017.48|6016.98|6018.23|6017.73|6017.23|6016.73|451
1740169570000|2025-02-21 20:26:10|6017.23|6016.73|6017.73|6017.23|6017.73|6017.23|6017.23|6016.73|395
1740169580000|2025-02-21 20:26:20|6017.48|6016.98|6017.73|6017.23|6017.73|6017.23|6017.23|6016.73|320
1740169590000|2025-02-21 20:26:30|6017.98|6017.48|6018.23|6017.73|6018.73|6018.23|6017.73|6017.23|528
1740169600000|2025-02-21 20:26:40|6018.48|6017.98|6018.98|6018.48|6019.23|6018.73|6018.48|6017.98|585
1740169610000|2025-02-21 20:26:50|6019.23|6018.73|6018.73|6018.23|6019.23|6018.73|6018.73|6018.23|701
1740169620000|2025-02-21 20:27:00|6018.48|6017.98|6018.98|6018.48|6018.98|6018.48|6018.48|6017.98|491
1740169630000|2025-02-21 20:27:10|6018.73|6018.23|6019.73|6019.23|6019.73|6019.23|6018.73|6018.23|479
1740169640000|2025-02-21 20:27:20|6019.48|6018.98|6018.98|6018.48|6019.48|6018.98|6018.98|6018.48|358
1740169650000|2025-02-21 20:27:30|6018.73|6018.23|6017.48|6016.98|6018.73|6018.23|6017.23|6016.73|556
1740169660000|2025-02-21 20:27:40|6017.73|6017.23|6017.23|6016.73|6018.23|6017.73|6017.23|6016.73|309
1740169670000|2025-02-21 20:27:50|6016.98|6016.48|6018.23|6017.73|6018.23|6017.73|6016.73|6016.23|367
1740169680000|2025-02-21 20:28:00|6017.98|6017.48|6018.48|6017.98|6018.73|6018.23|6017.98|6017.48|385
1740169690000|2025-02-21 20:28:10|6018.73|6018.23|6018.48|6017.98|6018.98|6018.48|6018.23|6017.73|384
1740169700000|2025-02-21 20:28:20|6018.73|6018.23|6019.73|6019.23|6020.23|6019.73|6018.73|6018.23|597
1740169710000|2025-02-21 20:28:30|6019.48|6018.98|6019.48|6018.98|6019.73|6019.23|6019.23|6018.73|292
1740169720000|2025-02-21 20:28:40|6019.23|6018.73|6019.48|6018.98|6019.48|6018.98|6018.98|6018.48|328
1740169730000|2025-02-21 20:28:50|6019.23|6018.73|6018.73|6018.23|6019.23|6018.73|6018.48|6017.98|303
1740169740000|2025-02-21 20:29:00|6018.23|6017.73|6019.23|6018.73|6019.23|6018.73|6018.23|6017.73|554
1740169750000|2025-02-21 20:29:10|6018.98|6018.48|6018.23|6017.73|6018.98|6018.48|6018.23|6017.73|425
1740169760000|2025-02-21 20:29:20|6017.98|6017.48|6019.48|6018.98|6019.48|6018.98|6017.98|6017.48|606
1740169770000|2025-02-21 20:29:30|6019.23|6018.73|6019.23|6018.73|6019.98|6019.48|6018.98|6018.48|527
1740169780000|2025-02-21 20:29:40|6018.98|6018.48|6018.98|6018.48|6019.23|6018.73|6018.98|6018.48|185
1740169790000|2025-02-21 20:29:50|6019.23|6018.73|6019.48|6018.98|6019.73|6019.23|6018.98|6018.48|574
1740169800000|2025-02-21 20:30:00|6020.23|6019.73|6019.73|6019.23|6021.23|6020.73|6019.73|6019.23|1559
1740169810000|2025-02-21 20:30:10|6019.48|6018.98|6018.98|6018.48|6019.73|6019.23|6018.73|6018.23|687
1740169820000|2025-02-21 20:30:20|6018.73|6018.23|6018.48|6017.98|6018.98|6018.48|6018.48|6017.98|355
1740169830000|2025-02-21 20:30:30|6019.23|6018.73|6020.23|6019.73|6020.23|6019.73|6019.23|6018.73|484
1740169840000|2025-02-21 20:30:40|6020.48|6019.98|6021.73|6021.23|6021.98|6021.48|6020.48|6019.98|1031
1740169850000|2025-02-21 20:30:50|6020.98|6020.48|6022.73|6022.23|6022.73|6022.23|6020.73|6020.23|1190
1740169860000|2025-02-21 20:31:00|6022.98|6022.48|6020.48|6019.98|6022.98|6022.48|6020.23|6019.73|1540
1740169870000|2025-02-21 20:31:10|6020.73|6020.23|6019.73|6019.23|6020.73|6020.23|6019.73|6019.23|416
1740169880000|2025-02-21 20:31:20|6019.48|6018.98|6019.73|6019.23|6020.23|6019.73|6019.48|6018.98|624
1740169890000|2025-02-21 20:31:30|6019.98|6019.48|6019.48|6018.98|6019.98|6019.48|6018.48|6017.98|831
1740169900000|2025-02-21 20:31:40|6019.73|6019.23|6018.98|6018.48|6019.73|6019.23|6018.98|6018.48|484
1740169910000|2025-02-21 20:31:50|6018.73|6018.23|6017.98|6017.48|6018.73|6018.23|6017.73|6017.23|562
1740169920000|2025-02-21 20:32:00|6018.23|6017.73|6019.48|6018.98|6019.73|6019.23|6017.98|6017.48|942
1740169930000|2025-02-21 20:32:10|6019.23|6018.73|6019.48|6018.98|6019.48|6018.98|6018.98|6018.48|508
1740169940000|2025-02-21 20:32:20|6019.73|6019.23|6019.98|6019.48|6019.98|6019.48|6019.48|6018.98|482
1740169950000|2025-02-21 20:32:30|6019.73|6019.23|6020.48|6019.98|6020.48|6019.98|6019.48|6018.98|529
1740169960000|2025-02-21 20:32:40|6020.23|6019.73|6020.23|6019.73|6020.73|6020.23|6020.23|6019.73|375
1740169970000|2025-02-21 20:32:50|6020.48|6019.98|6020.98|6020.48|6021.23|6020.73|6020.23|6019.73|703
1740169980000|2025-02-21 20:33:00|6021.23|6020.73|6021.73|6021.23|6021.73|6021.23|6020.98|6020.48|968
1740169990000|2025-02-21 20:33:10|6021.48|6020.98|6020.73|6020.23|6021.73|6021.23|6020.73|6020.23|479
1740170000000|2025-02-21 20:33:20|6020.48|6019.98|6020.98|6020.48|6020.98|6020.48|6020.48|6019.98|645
1740170010000|2025-02-21 20:33:30|6020.73|6020.23|6020.48|6019.98|6021.23|6020.73|6020.48|6019.98|286
1740170020000|2025-02-21 20:33:40|6020.23|6019.73|6019.98|6019.48|6020.48|6019.98|6019.85|6019.35|536
1740170030000|2025-02-21 20:33:50|6020.23|6019.73|6020.48|6019.98|6020.48|6019.98|6019.98|6019.48|348
1740170040000|2025-02-21 20:34:00|6020.73|6020.23|6021.23|6020.73|6021.23|6020.73|6020.48|6019.98|540
1740170050000|2025-02-21 20:34:10|6020.98|6020.48|6020.73|6020.23|6021.48|6020.98|6020.23|6019.73|718
1740170060000|2025-02-21 20:34:20|6020.48|6019.98|6020.73|6020.23|6020.73|6020.23|6020.23|6019.73|366
1740170070000|2025-02-21 20:34:30|6020.98|6020.48|6020.73|6020.23|6021.35|6020.85|6020.73|6020.23|389
1740170080000|2025-02-21 20:34:40|6020.98|6020.48|6020.23|6019.73|6020.98|6020.48|6020.23|6019.73|338
1740170090000|2025-02-21 20:34:50|6019.98|6019.48|6020.48|6019.98|6020.48|6019.98|6019.98|6019.48|369
1740170100000|2025-02-21 20:35:00|6020.73|6020.23|6020.48|6019.98|6021.23|6020.73|6019.98|6019.48|539
1740170110000|2025-02-21 20:35:10|6020.73|6020.23|6019.48|6018.98|6020.73|6020.23|6019.48|6018.98|507
1740170120000|2025-02-21 20:35:20|6019.73|6019.23|6019.73|6019.23|6020.23|6019.73|6019.48|6018.98|404
1740170130000|2025-02-21 20:35:30|6019.48|6018.98|6018.98|6018.48|6019.48|6018.98|6018.73|6018.23|488
1740170140000|2025-02-21 20:35:40|6019.23|6018.73|6020.23|6019.73|6020.23|6019.73|6019.23|6018.73|316
1740170150000|2025-02-21 20:35:50|6019.98|6019.48|6019.23|6018.73|6019.98|6019.48|6018.98|6018.48|316
1740170160000|2025-02-21 20:36:00|6018.98|6018.48|6019.73|6019.23|6019.98|6019.48|6018.98|6018.48|303
1740170170000|2025-02-21 20:36:10|6019.48|6018.98|6019.48|6018.98|6019.98|6019.48|6019.48|6018.98|250
1740170180000|2025-02-21 20:36:20|6019.73|6019.23|6019.98|6019.48|6020.48|6019.98|6019.73|6019.23|379
1740170190000|2025-02-21 20:36:30|6020.23|6019.73|6019.73|6019.23|6020.23|6019.73|6019.73|6019.23|332
1740170200000|2025-02-21 20:36:40|6020.23|6019.73|6019.73|6019.23|6020.48|6019.98|6019.73|6019.23|370
1740170210000|2025-02-21 20:36:50|6019.48|6018.98|6018.98|6018.48|6019.6|6019.1|6018.98|6018.48|332
1740170220000|2025-02-21 20:37:00|6018.73|6018.23|6017.48|6016.98|6018.73|6018.23|6017.48|6016.98|810
1740170230000|2025-02-21 20:37:10|6017.23|6016.73|6016.48|6015.98|6017.23|6016.73|6016.48|6015.98|623
1740170240000|2025-02-21 20:37:20|6016.73|6016.23|6017.48|6016.98|6017.98|6017.48|6016.73|6016.23|655
1740170250000|2025-02-21 20:37:30|6017.73|6017.23|6017.48|6016.98|6017.98|6017.48|6017.48|6016.98|252
1740170260000|2025-02-21 20:37:40|6017.73|6017.23|6017.98|6017.48|6017.98|6017.48|6017.73|6017.23|439
1740170270000|2025-02-21 20:37:50|6018.23|6017.73|6018.98|6018.48|6018.98|6018.48|6018.23|6017.73|565
1740170280000|2025-02-21 20:38:00|6019.48|6018.98|6018.73|6018.23|6019.48|6018.98|6018.73|6018.23|420
1740170290000|2025-02-21 20:38:10|6018.23|6017.73|6018.23|6017.73|6018.48|6017.98|6018.23|6017.73|446
1740170300000|2025-02-21 20:38:20|6017.98|6017.48|6018.48|6017.98|6018.48|6017.98|6017.73|6017.23|441
1740170310000|2025-02-21 20:38:30|6018.23|6017.73|6018.48|6017.98|6018.48|6017.98|6017.98|6017.48|316
1740170320000|2025-02-21 20:38:40|6018.23|6017.73|6019.48|6018.98|6019.73|6019.23|6018.23|6017.73|590
1740170330000|2025-02-21 20:38:50|6019.23|6018.73|6019.73|6019.23|6019.98|6019.48|6019.23|6018.73|360
1740170340000|2025-02-21 20:39:00|6019.98|6019.48|6019.73|6019.23|6020.48|6019.98|6019.73|6019.23|507
1740170350000|2025-02-21 20:39:10|6019.98|6019.48|6018.98|6018.48|6019.98|6019.48|6018.73|6018.23|554
1740170360000|2025-02-21 20:39:20|6019.23|6018.73|6019.23|6018.73|6019.48|6018.98|6018.73|6018.23|380
1740170370000|2025-02-21 20:39:30|6019.48|6018.98|6019.23|6018.73|6019.48|6018.98|6018.98|6018.48|239
1740170380000|2025-02-21 20:39:40|6019.48|6018.98|6019.73|6019.23|6020.23|6019.73|6019.23|6018.73|525
1740170390000|2025-02-21 20:39:50|6019.98|6019.48|6019.98|6019.48|6020.23|6019.73|6019.73|6019.23|384
1740170400000|2025-02-21 20:40:00|6020.23|6019.73|6020.48|6019.98|6020.98|6020.48|6019.98|6019.48|626
1740170410000|2025-02-21 20:40:10|6020.23|6019.73|6019.23|6018.73|6020.23|6019.73|6019.23|6018.73|344
1740170420000|2025-02-21 20:40:20|6019.48|6018.98|6019.23|6018.73|6019.48|6018.98|6018.73|6018.23|451
1740170430000|2025-02-21 20:40:30|6018.98|6018.48|6018.98|6018.48|6019.23|6018.73|6018.73|6018.23|320
1740170440000|2025-02-21 20:40:40|6018.73|6018.23|6018.98|6018.48|6019.23|6018.73|6018.48|6017.98|434
1740170450000|2025-02-21 20:40:50|6018.73|6018.23|6018.73|6018.23|6018.98|6018.48|6018.73|6018.23|411
1740170460000|2025-02-21 20:41:00|6018.48|6017.98|6017.98|6017.48|6018.48|6017.98|6017.98|6017.48|458
1740170470000|2025-02-21 20:41:10|6018.23|6017.73|6016.73|6016.23|6018.23|6017.73|6016.73|6016.23|633
1740170480000|2025-02-21 20:41:20|6016.98|6016.48|6015.98|6015.48|6016.98|6016.48|6015.98|6015.48|1197
1740170490000|2025-02-21 20:41:30|6015.73|6015.23|6016.48|6015.98|6016.98|6016.48|6015.73|6015.23|820
1740170500000|2025-02-21 20:41:40|6016.73|6016.23|6017.48|6016.98|6017.48|6016.98|6016.48|6015.98|543
1740170510000|2025-02-21 20:41:50|6017.73|6017.23|6017.23|6016.73|6018.23|6017.73|6017.23|6016.73|614
1740170520000|2025-02-21 20:42:00|6017.48|6016.98|6015.23|6014.73|6017.48|6016.98|6014.98|6014.48|1037
1740170530000|2025-02-21 20:42:10|6014.98|6014.48|6015.73|6015.23|6015.73|6015.23|6014.98|6014.48|515
1740170540000|2025-02-21 20:42:20|6015.98|6015.48|6015.73|6015.23|6016.23|6015.73|6015.73|6015.23|624
1740170550000|2025-02-21 20:42:30|6015.48|6014.98|6015.23|6014.73|6015.48|6014.98|6014.98|6014.48|587
1740170560000|2025-02-21 20:42:40|6015.48|6014.98|6015.98|6015.48|6016.48|6015.98|6015.23|6014.73|554
1740170570000|2025-02-21 20:42:50|6016.23|6015.73|6014.73|6014.23|6016.23|6015.73|6014.73|6014.23|627
1740170580000|2025-02-21 20:43:00|6014.98|6014.48|6015.98|6015.48|6015.98|6015.48|6014.98|6014.48|705
1740170590000|2025-02-21 20:43:10|6015.73|6015.23|6015.48|6014.98|6015.98|6015.48|6014.98|6014.48|753
1740170600000|2025-02-21 20:43:20|6015.73|6015.23|6017.23|6016.73|6017.23|6016.73|6015.73|6015.23|736
1740170610000|2025-02-21 20:43:30|6017.48|6016.98|6017.73|6017.23|6017.98|6017.48|6016.98|6016.48|1075
1740170620000|2025-02-21 20:43:40|6017.48|6016.98|6017.73|6017.23|6017.73|6017.23|6017.23|6016.73|657
1740170630000|2025-02-21 20:43:50|6017.98|6017.48|6018.48|6017.98|6018.48|6017.98|6017.98|6017.48|845
1740170640000|2025-02-21 20:44:00|6018.73|6018.23|6016.73|6016.23|6018.98|6018.48|6016.23|6015.73|1193
1740170650000|2025-02-21 20:44:10|6016.48|6015.98|6016.23|6015.73|6016.48|6015.98|6015.98|6015.48|292
1740170660000|2025-02-21 20:44:20|6015.98|6015.48|6015.48|6014.98|6015.98|6015.48|6015.48|6014.98|509
1740170670000|2025-02-21 20:44:30|6015.23|6014.73|6015.48|6014.98|6015.48|6014.98|6015.23|6014.73|416
1740170680000|2025-02-21 20:44:40|6015.23|6014.73|6015.23|6014.73|6015.48|6014.98|6014.98|6014.48|333
1740170690000|2025-02-21 20:44:50|6014.98|6014.48|6014.48|6013.98|6014.98|6014.48|6014.48|6013.98|785
1740170700000|2025-02-21 20:45:00|6014.73|6014.23|6013.48|6012.98|6014.73|6014.23|6013.48|6012.98|1454
1740170710000|2025-02-21 20:45:10|6013.23|6012.73|6012.73|6012.23|6013.23|6012.73|6012.73|6012.23|876
1740170720000|2025-02-21 20:45:20|6012.48|6011.98|6013.73|6013.23|6013.73|6013.23|6012.23|6011.73|1060
1740170730000|2025-02-21 20:45:30|6013.98|6013.48|6012.98|6012.48|6013.98|6013.48|6012.98|6012.48|530
1740170740000|2025-02-21 20:45:40|6012.73|6012.23|6013.48|6012.98|6013.98|6013.48|6012.73|6012.23|507
1740170750000|2025-02-21 20:45:50|6013.73|6013.23|6013.73|6013.23|6013.98|6013.48|6013.73|6013.23|252
1740170760000|2025-02-21 20:46:00|6013.98|6013.48|6012.48|6011.98|6014.23|6013.73|6012.48|6011.98|899
1740170770000|2025-02-21 20:46:10|6012.73|6012.23|6012.23|6011.73|6012.98|6012.48|6012.23|6011.73|692
1740170780000|2025-02-21 20:46:20|6012.48|6011.98|6012.73|6012.23|6013.23|6012.73|6012.48|6011.98|518
1740170790000|2025-02-21 20:46:30|6012.48|6011.98|6011.73|6011.23|6012.48|6011.98|6011.73|6011.23|656
1740170800000|2025-02-21 20:46:40|6011.48|6010.98|6011.73|6011.23|6011.73|6011.23|6011.23|6010.73|492
1740170810000|2025-02-21 20:46:50|6011.98|6011.48|6011.98|6011.48|6012.23|6011.73|6011.98|6011.48|539
1740170820000|2025-02-21 20:47:00|6012.23|6011.73|6012.23|6011.73|6012.98|6012.48|6012.23|6011.73|670
1740170830000|2025-02-21 20:47:10|6012.48|6011.98|6012.73|6012.23|6013.23|6012.73|6012.48|6011.98|505
1740170840000|2025-02-21 20:47:20|6012.98|6012.48|6013.23|6012.73|6013.48|6012.98|6012.73|6012.23|866
1740170850000|2025-02-21 20:47:30|6013.48|6012.98|6012.73|6012.23|6013.48|6012.98|6012.48|6011.98|593
1740170860000|2025-02-21 20:47:40|6012.48|6011.98|6012.98|6012.48|6012.98|6012.48|6012.48|6011.98|418
1740170870000|2025-02-21 20:47:50|6013.23|6012.73|6012.98|6012.48|6013.48|6012.98|6012.98|6012.48|512
1740170880000|2025-02-21 20:48:00|6013.48|6012.98|6012.98|6012.48|6013.73|6013.23|6012.73|6012.23|560
1740170890000|2025-02-21 20:48:10|6012.73|6012.23|6012.98|6012.48|6013.23|6012.73|6012.48|6011.98|363
1740170900000|2025-02-21 20:48:20|6013.23|6012.73|6014.23|6013.73|6014.23|6013.73|6012.73|6012.23|895
1740170910000|2025-02-21 20:48:30|6013.98|6013.48|6014.73|6014.23|6014.98|6014.48|6013.23|6012.73|1040
1740170920000|2025-02-21 20:48:40|6014.98|6014.48|6013.98|6013.48|6015.23|6014.73|6013.98|6013.48|614
1740170930000|2025-02-21 20:48:50|6014.23|6013.73|6014.73|6014.23|6014.98|6014.48|6013.98|6013.48|505
1740170940000|2025-02-21 20:49:00|6014.98|6014.48|6016.23|6015.73|6016.23|6015.73|6014.23|6013.73|1076
1740170950000|2025-02-21 20:49:10|6016.48|6015.98|6016.23|6015.73|6016.98|6016.48|6016.23|6015.73|819
1740170960000|2025-02-21 20:49:20|6016.48|6015.98|6016.73|6016.23|6017.23|6016.73|6016.23|6015.73|830
1740170970000|2025-02-21 20:49:30|6016.48|6015.98|6016.48|6015.98|6016.48|6015.98|6016.23|6015.73|507
1740170980000|2025-02-21 20:49:40|6016.23|6015.73|6014.98|6014.48|6016.23|6015.73|6014.98|6014.48|506
1740170990000|2025-02-21 20:49:50|6015.23|6014.73|6015.73|6015.23|6015.73|6015.23|6014.98|6014.48|565
1740171000000|2025-02-21 20:50:00|6015.98|6015.48|6018.23|6017.73|6019.23|6018.73|6015.98|6015.48|3154
1740171010000|2025-02-21 20:50:10|6018.48|6017.98|6016.23|6015.73|6018.48|6017.98|6015.6|6015.1|1423
1740171020000|2025-02-21 20:50:20|6016.48|6015.98|6018.98|6018.48|6018.98|6018.48|6016.23|6015.73|878
1740171030000|2025-02-21 20:50:30|6018.73|6018.23|6018.98|6018.48|6019.23|6018.73|6018.48|6017.98|890
1740171040000|2025-02-21 20:50:40|6018.73|6018.23|6017.23|6016.73|6018.73|6018.23|6017.23|6016.73|806
1740171050000|2025-02-21 20:50:50|6017.48|6016.98|6015.73|6015.23|6017.48|6016.98|6015.73|6015.23|1228
1740171060000|2025-02-21 20:51:00|6015.48|6014.98|6015.48|6014.98|6015.73|6015.23|6014.73|6014.23|1214
1740171070000|2025-02-21 20:51:10|6015.23|6014.73|6015.23|6014.73|6016.23|6015.73|6014.98|6014.48|1161
1740171080000|2025-02-21 20:51:20|6014.98|6014.48|6016.73|6016.23|6016.98|6016.48|6014.98|6014.48|1708
1740171090000|2025-02-21 20:51:30|6016.98|6016.48|6016.73|6016.23|6017.48|6016.98|6016.73|6016.23|1069
1740171100000|2025-02-21 20:51:40|6016.98|6016.48|6016.98|6016.48|6017.73|6017.23|6016.98|6016.48|666
1740171110000|2025-02-21 20:51:50|6016.73|6016.23|6017.98|6017.48|6017.98|6017.48|6016.73|6016.23|671
1740171120000|2025-02-21 20:52:00|6017.73|6017.23|6017.73|6017.23|6018.48|6017.98|6016.98|6016.48|908
1740171130000|2025-02-21 20:52:10|6017.23|6016.73|6016.98|6016.48|6017.73|6017.23|6016.98|6016.48|531
1740171140000|2025-02-21 20:52:20|6017.23|6016.73|6015.73|6015.23|6017.73|6017.23|6015.73|6015.23|1166
1740171150000|2025-02-21 20:52:30|6016.73|6016.23|6016.48|6015.98|6016.73|6016.23|6015.23|6014.73|1677
1740171160000|2025-02-21 20:52:40|6016.23|6015.73|6015.23|6014.73|6016.48|6015.98|6015.23|6014.73|683
1740171170000|2025-02-21 20:52:50|6015.48|6014.98|6016.48|6015.98|6016.73|6016.23|6015.48|6014.98|566
1740171180000|2025-02-21 20:53:00|6015.48|6014.98|6016.48|6015.98|6016.48|6015.98|6015.23|6014.73|1118
1740171190000|2025-02-21 20:53:10|6016.73|6016.23|6016.73|6016.23|6016.98|6016.48|6016.23|6015.73|557
1740171200000|2025-02-21 20:53:20|6015.98|6015.48|6014.98|6014.48|6016.48|6015.98|6014.98|6014.48|965
1740171210000|2025-02-21 20:53:30|6014.48|6013.98|6014.23|6013.73|6014.73|6014.23|6014.23|6013.73|556
1740171220000|2025-02-21 20:53:40|6014.48|6013.98|6013.98|6013.48|6014.48|6013.98|6013.98|6013.48|748
1740171230000|2025-02-21 20:53:50|6013.73|6013.23|6014.23|6013.73|6014.48|6013.98|6013.73|6013.23|704
1740171240000|2025-02-21 20:54:00|6014.48|6013.98|6013.48|6012.98|6014.48|6013.98|6013.48|6012.98|725
1740171250000|2025-02-21 20:54:10|6013.98|6013.48|6015.23|6014.73|6015.48|6014.98|6013.98|6013.48|1496
1740171260000|2025-02-21 20:54:20|6014.98|6014.48|6014.23|6013.73|6015.23|6014.73|6014.23|6013.73|840
1740171270000|2025-02-21 20:54:30|6014.48|6013.98|6014.48|6013.98|6014.48|6013.98|6014.23|6013.73|1090
1740171280000|2025-02-21 20:54:40|6016.23|6015.73|6015.98|6015.48|6016.23|6015.73|6014.98|6014.48|1948
1740171290000|2025-02-21 20:54:50|6016.48|6015.98|6017.73|6017.23|6018.48|6017.98|6016.48|6015.98|2504
1740171300000|2025-02-21 20:55:00|6017.98|6017.48|6017.48|6016.98|6018.98|6018.48|6016.98|6016.48|4204
1740171310000|2025-02-21 20:55:10|6017.23|6016.73|6018.73|6018.23|6018.98|6018.48|6016.98|6016.48|1573
1740171320000|2025-02-21 20:55:20|6018.48|6017.98|6017.48|6016.98|6018.73|6018.23|6017.23|6016.73|1265
1740171330000|2025-02-21 20:55:30|6017.73|6017.23|6017.23|6016.73|6017.98|6017.48|6016.98|6016.48|1074
1740171340000|2025-02-21 20:55:40|6016.98|6016.48|6016.23|6015.73|6017.48|6016.98|6016.23|6015.73|809
1740171350000|2025-02-21 20:55:50|6016.48|6015.98|6015.98|6015.48|6016.73|6016.23|6015.48|6014.98|1560
1740171360000|2025-02-21 20:56:00|6015.73|6015.23|6016.23|6015.73|6016.48|6015.98|6015.48|6014.98|1405
1740171370000|2025-02-21 20:56:10|6015.98|6015.48|6014.73|6014.23|6015.98|6015.48|6014.73|6014.23|1166
1740171380000|2025-02-21 20:56:20|6014.98|6014.48|6014.23|6013.73|6014.98|6014.48|6013.98|6013.48|1223
1740171390000|2025-02-21 20:56:30|6014.48|6013.98|6013.98|6013.48|6014.48|6013.98|6013.73|6013.23|1086
1740171400000|2025-02-21 20:56:40|6013.73|6013.23|6012.73|6012.23|6013.73|6013.23|6012.73|6012.23|1029
1740171410000|2025-02-21 20:56:50|6012.98|6012.48|6011.98|6011.48|6014.23|6013.73|6011.48|6010.98|4031
1740171420000|2025-02-21 20:57:00|6012.23|6011.73|6010.98|6010.48|6012.73|6012.23|6010.98|6010.48|2213
1740171430000|2025-02-21 20:57:10|6010.73|6010.23|6012.73|6012.23|6012.73|6012.23|6010.73|6010.23|3914
1740171440000|2025-02-21 20:57:20|6013.23|6012.73|6012.73|6012.23|6013.23|6012.73|6011.73|6011.23|2132
1740171450000|2025-02-21 20:57:30|6012.48|6011.98|6012.98|6012.48|6013.23|6012.73|6011.98|6011.48|1928
1740171460000|2025-02-21 20:57:40|6012.73|6012.23|6012.48|6011.98|6012.98|6012.48|6011.98|6011.48|1283
1740171470000|2025-02-21 20:57:50|6012.73|6012.23|6012.23|6011.73|6012.73|6012.23|6012.23|6011.73|1041
1740171480000|2025-02-21 20:58:00|6012.73|6012.23|6012.23|6011.73|6012.98|6012.48|6011.98|6011.48|1684
1740171490000|2025-02-21 20:58:10|6012.48|6011.98|6013.23|6012.73|6013.48|6012.98|6012.48|6011.98|1564
1740171500000|2025-02-21 20:58:20|6012.98|6012.48|6013.48|6012.98|6013.73|6013.23|6012.98|6012.48|1097
1740171510000|2025-02-21 20:58:30|6013.98|6013.48|6013.48|6012.98|6013.98|6013.48|6013.23|6012.73|1636
1740171520000|2025-02-21 20:58:40|6013.73|6013.23|6014.23|6013.73|6014.48|6013.98|6013.73|6013.23|2215
1740171530000|2025-02-21 20:58:50|6014.48|6013.98|6013.98|6013.48|6014.48|6013.98|6013.98|6013.48|1935
1740171540000|2025-02-21 20:59:00|6014.23|6013.73|6012.98|6012.48|6015.23|6014.73|6012.98|6012.48|4909
1740171550000|2025-02-21 20:59:10|6013.23|6012.73|6011.98|6011.48|6013.23|6012.73|6011.98|6011.48|3240
1740171560000|2025-02-21 20:59:20|6011.73|6011.23|6010.98|6010.48|6011.73|6011.23|6010.73|6010.23|3709
1740171570000|2025-02-21 20:59:30|6011.23|6010.73|6009.98|6009.48|6011.23|6010.73|6009.98|6009.48|7659
1740171580000|2025-02-21 20:59:40|6009.73|6009.23|6011.48|6010.98|6011.73|6011.23|6008.98|6008.48|10221
1740171590000|2025-02-21 20:59:50|6011.98|6011.48|6013.98|6013.48|6015.23|6014.73|6011.98|6011.48|33304
1740171600000|2025-02-21 21:00:00|6013.76|6013.26|6011.86|6011.16|6014.36|6013.66|6011.36|6010.66|13359
1740171610000|2025-02-21 21:00:10|6012.11|6011.41|6014.36|6013.66|6014.36|6013.66|6011.61|6010.91|3475
1740171620000|2025-02-21 21:00:20|6014.11|6013.41|6014.86|6014.16|6014.86|6014.16|6013.61|6012.91|2743
1740171630000|2025-02-21 21:00:30|6014.73|6014.03|6015.61|6014.91|6016.11|6015.41|6013.86|6013.16|1697
1740171640000|2025-02-21 21:00:40|6015.86|6015.16|6016.36|6015.66|6016.36|6015.66|6015.61|6014.91|1521
1740171650000|2025-02-21 21:00:50|6016.23|6015.53|6016.86|6016.16|6016.86|6016.16|6016.11|6015.41|1764
1740171660000|2025-02-21 21:01:00|6016.61|6015.91|6017.61|6016.91|6017.61|6016.91|6016.36|6015.66|1663
1740171670000|2025-02-21 21:01:10|6017.86|6017.16|6017.61|6016.91|6018.36|6017.66|6017.61|6016.91|1294
1740171680000|2025-02-21 21:01:20|6017.36|6016.66|6016.61|6015.91|6017.61|6016.91|6016.48|6015.78|928
1740171690000|2025-02-21 21:01:30|6016.86|6016.16|6016.86|6016.16|6017.36|6016.66|6016.61|6015.91|704
1740171700000|2025-02-21 21:01:40|6016.61|6015.91|6016.11|6015.41|6017.36|6016.66|6015.86|6015.16|695
1740171710000|2025-02-21 21:01:50|6016.36|6015.66|6016.36|6015.66|6016.86|6016.16|6016.11|6015.41|755
1740171720000|2025-02-21 21:02:00|6016.11|6015.41|6015.86|6015.16|6016.36|6015.66|6015.86|6015.16|443
1740171730000|2025-02-21 21:02:10|6015.61|6014.91|6015.86|6015.16|6016.36|6015.66|6015.11|6014.41|532
1740171740000|2025-02-21 21:02:20|6015.61|6014.91|6016.11|6015.41|6016.11|6015.41|6015.61|6014.91|367
1740171750000|2025-02-21 21:02:30|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|378
1740171760000|2025-02-21 21:02:40|6016.11|6015.41|6015.86|6015.16|6016.11|6015.41|6015.86|6015.16|351
1740171770000|2025-02-21 21:02:50|6016.11|6015.41|6016.36|6015.66|6016.36|6015.66|6015.86|6015.16|216
1740171780000|2025-02-21 21:03:00|6016.11|6015.41|6016.36|6015.66|6016.36|6015.66|6016.11|6015.41|263
1740171790000|2025-02-21 21:03:10|6016.61|6015.91|6016.61|6015.91|6016.86|6016.16|6016.61|6015.91|377
1740171800000|2025-02-21 21:03:20|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|273
1740171810000|2025-02-21 21:03:30|6017.11|6016.41|6016.86|6016.16|6017.11|6016.41|6016.86|6016.16|434
1740171820000|2025-02-21 21:03:40|6017.11|6016.41|6016.36|6015.66|6017.11|6016.41|6015.86|6015.16|489
1740171830000|2025-02-21 21:03:50|6016.48|6015.78|6015.86|6015.16|6016.48|6015.78|6015.86|6015.16|247
1740171840000|2025-02-21 21:04:00|6016.11|6015.41|6016.61|6015.91|6016.86|6016.16|6016.11|6015.41|300
1740171850000|2025-02-21 21:04:10|6016.36|6015.66|6016.61|6015.91|6016.61|6015.91|6016.11|6015.41|312
1740171860000|2025-02-21 21:04:20|6016.48|6015.78|6016.86|6016.16|6016.86|6016.16|6016.48|6015.78|260
1740171870000|2025-02-21 21:04:30|6017.11|6016.41|6016.86|6016.16|6017.36|6016.66|6016.86|6016.16|490
1740171880000|2025-02-21 21:04:40|6016.61|6015.91|6016.36|6015.66|6016.61|6015.91|6016.36|6015.66|198
1740171890000|2025-02-21 21:04:50|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|6015.61|6014.91|465
1740171900000|2025-02-21 21:05:00|6015.86|6015.16|6015.36|6014.66|6016.61|6015.91|6015.36|6014.66|651
1740171910000|2025-02-21 21:05:10|6015.11|6014.41|6014.86|6014.16|6015.11|6014.41|6014.36|6013.66|418
1740171920000|2025-02-21 21:05:20|6015.11|6014.41|6015.36|6014.66|6015.61|6014.91|6015.11|6014.41|221
1740171930000|2025-02-21 21:05:30|6015.61|6014.91|6016.11|6015.41|6016.11|6015.41|6015.61|6014.91|161
1740171940000|2025-02-21 21:05:40|6016.36|6015.66|6015.86|6015.16|6016.36|6015.66|6015.86|6015.16|326
1740171950000|2025-02-21 21:05:50|||||||||208
1740171960000|2025-02-21 21:06:00|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|6015.86|6015.16|165
1740171970000|2025-02-21 21:06:10|6016.61|6015.91|6016.61|6015.91|6016.86|6016.16|6016.61|6015.91|534
1740171980000|2025-02-21 21:06:20|6016.86|6016.16|6016.11|6015.41|6016.86|6016.16|6015.98|6015.28|531
1740171990000|2025-02-21 21:06:30|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|149
1740172000000|2025-02-21 21:06:40|6016.11|6015.41|6016.36|6015.66|6016.36|6015.66|6015.86|6015.16|336
1740172010000|2025-02-21 21:06:50|6016.11|6015.41|6016.61|6015.91|6016.61|6015.91|6016.11|6015.41|228
1740172020000|2025-02-21 21:07:00|6016.48|6015.78|6016.11|6015.41|6016.61|6015.91|6016.11|6015.41|238
1740172030000|2025-02-21 21:07:10|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|6015.61|6014.91|293
1740172040000|2025-02-21 21:07:20|6016.11|6015.41|6015.98|6015.28|6016.11|6015.41|6015.98|6015.28|121
1740172050000|2025-02-21 21:07:30|6015.86|6015.16|6016.11|6015.41|6016.11|6015.41|6015.86|6015.16|52
1740172060000|2025-02-21 21:07:40|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|6016.11|6015.41|241
1740172070000|2025-02-21 21:07:50|6016.11|6015.41|6017.11|6016.41|6017.11|6016.41|6016.11|6015.41|524
1740172080000|2025-02-21 21:08:00|6017.36|6016.66|6017.11|6016.41|6017.36|6016.66|6017.11|6016.41|739
1740172090000|2025-02-21 21:08:10|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|392
1740172100000|2025-02-21 21:08:20|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|118
1740172110000|2025-02-21 21:08:30|6017.11|6016.41|6016.86|6016.16|6017.11|6016.41|6016.86|6016.16|169
1740172120000|2025-02-21 21:08:40|6017.11|6016.41|6017.11|6016.41|6017.36|6016.66|6016.86|6016.16|235
1740172130000|2025-02-21 21:08:50|6016.86|6016.16|6017.11|6016.41|6017.11|6016.41|6016.86|6016.16|137
1740172140000|2025-02-21 21:09:00|6016.86|6016.16|6017.11|6016.41|6017.11|6016.41|6016.86|6016.16|112
1740172150000|2025-02-21 21:09:10|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.61|6015.91|233
1740172160000|2025-02-21 21:09:20|6016.73|6016.03|6016.86|6016.16|6016.86|6016.16|6016.73|6016.03|175
1740172170000|2025-02-21 21:09:30|6016.61|6015.91|6017.11|6016.41|6017.11|6016.41|6016.61|6015.91|212
1740172180000|2025-02-21 21:09:40|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|102
1740172190000|2025-02-21 21:09:50|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|123
1740172200000|2025-02-21 21:10:00|6016.48|6015.78|6016.61|6015.91|6016.61|6015.91|6016.36|6015.66|175
1740172210000|2025-02-21 21:10:10|6016.36|6015.66|6016.61|6015.91|6016.61|6015.91|6016.36|6015.66|86
1740172220000|2025-02-21 21:10:20|||||||||34
1740172230000|2025-02-21 21:10:30|6016.73|6016.03|6016.61|6015.91|6016.86|6016.16|6016.61|6015.91|269
1740172240000|2025-02-21 21:10:40|6016.36|6015.66|6016.36|6015.66|6016.61|6015.91|6016.36|6015.66|130
1740172250000|2025-02-21 21:10:50|||||||||48
1740172260000|2025-02-21 21:11:00|6016.61|6015.91|6016.36|6015.66|6016.61|6015.91|6016.36|6015.66|336
1740172270000|2025-02-21 21:11:10|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|108
1740172280000|2025-02-21 21:11:20|||||||||29
1740172290000|2025-02-21 21:11:30|||||||||10
1740172300000|2025-02-21 21:11:40|6016.36|6015.66|6016.11|6015.41|6016.36|6015.66|6016.11|6015.41|214
1740172310000|2025-02-21 21:11:50|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|83
1740172320000|2025-02-21 21:12:00|||||||||82
1740172330000|2025-02-21 21:12:10|6015.36|6014.66|6015.11|6014.41|6015.36|6014.66|6015.11|6014.41|240
1740172340000|2025-02-21 21:12:20|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|197
1740172350000|2025-02-21 21:12:30|6015.48|6014.78|6015.61|6014.91|6015.61|6014.91|6015.48|6014.78|183
1740172360000|2025-02-21 21:12:40|6015.73|6015.03|6015.86|6015.16|6015.86|6015.16|6015.61|6014.91|79
1740172370000|2025-02-21 21:12:50|6016.11|6015.41|6015.86|6015.16|6016.11|6015.41|6015.86|6015.16|113
1740172380000|2025-02-21 21:13:00|6015.98|6015.28|6016.11|6015.41|6016.36|6015.66|6015.98|6015.28|191
1740172390000|2025-02-21 21:13:10|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|56
1740172400000|2025-02-21 21:13:20|6016.11|6015.41|6016.61|6015.91|6016.61|6015.91|6016.11|6015.41|207
1740172410000|2025-02-21 21:13:30|6016.86|6016.16|6017.11|6016.41|6017.11|6016.41|6016.86|6016.16|237
1740172420000|2025-02-21 21:13:40|6016.98|6016.28|6016.86|6016.16|6016.98|6016.28|6016.61|6015.91|282
1740172430000|2025-02-21 21:13:50|6016.61|6015.91|6016.86|6016.16|6016.86|6016.16|6016.61|6015.91|240
1740172440000|2025-02-21 21:14:00|6016.61|6015.91|6016.86|6016.16|6016.86|6016.16|6016.61|6015.91|241
1740172450000|2025-02-21 21:14:10|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|100
1740172460000|2025-02-21 21:14:20|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|107
1740172470000|2025-02-21 21:14:30|6016.61|6015.91|6016.61|6015.91|6016.73|6016.03|6016.61|6015.91|247
1740172480000|2025-02-21 21:14:40|6016.86|6016.16|6016.61|6015.91|6016.86|6016.16|6016.61|6015.91|189
1740172490000|2025-02-21 21:14:50|||||||||164
1740172500000|2025-02-21 21:15:00|6017.11|6016.41|6016.86|6016.16|6017.11|6016.41|6016.86|6016.16|109
1740172510000|2025-02-21 21:15:10|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|96
1740172520000|2025-02-21 21:15:20|6016.61|6015.91|6016.36|6015.66|6016.61|6015.91|6016.36|6015.66|182
1740172530000|2025-02-21 21:15:30|6016.61|6015.91|6016.11|6015.41|6016.61|6015.91|6016.11|6015.41|83
1740172540000|2025-02-21 21:15:40|6016.36|6015.66|6015.86|6015.16|6016.36|6015.66|6015.86|6015.16|102
1740172550000|2025-02-21 21:15:50|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|6015.86|6015.16|125
1740172560000|2025-02-21 21:16:00|6015.86|6015.16|6015.98|6015.28|6015.98|6015.28|6015.86|6015.16|167
1740172570000|2025-02-21 21:16:10|6016.11|6015.41|6016.36|6015.66|6016.36|6015.66|6016.11|6015.41|56
1740172580000|2025-02-21 21:16:20|6016.11|6015.41|6016.36|6015.66|6016.36|6015.66|6016.11|6015.41|75
1740172590000|2025-02-21 21:16:30|6016.11|6015.41|6016.11|6015.41|6016.23|6015.53|6016.11|6015.41|60
1740172600000|2025-02-21 21:16:40|6016.23|6015.53|6016.36|6015.66|6016.36|6015.66|6016.11|6015.41|49
1740172610000|2025-02-21 21:16:50|||||||||16
1740172620000|2025-02-21 21:17:00|6016.11|6015.41|6016.36|6015.66|6016.36|6015.66|6016.11|6015.41|124
1740172630000|2025-02-21 21:17:10|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|20
1740172640000|2025-02-21 21:17:20|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|70
1740172650000|2025-02-21 21:17:30|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|49
1740172660000|2025-02-21 21:17:40|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|47
1740172670000|2025-02-21 21:17:50|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|101
1740172680000|2025-02-21 21:18:00|||||||||12
1740172690000|2025-02-21 21:18:10|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|94
1740172700000|2025-02-21 21:18:20|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|143
1740172710000|2025-02-21 21:18:30|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|6016.36|6015.66|90
1740172720000|2025-02-21 21:18:40|6016.11|6015.41|6016.36|6015.66|6016.36|6015.66|6016.11|6015.41|176
1740172730000|2025-02-21 21:18:50|||||||||21
1740172740000|2025-02-21 21:19:00|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|82
1740172750000|2025-02-21 21:19:10|6016.86|6016.16|6016.61|6015.91|6016.86|6016.16|6016.61|6015.91|63
1740172760000|2025-02-21 21:19:20|||||||||44
1740172770000|2025-02-21 21:19:30|||||||||9
1740172780000|2025-02-21 21:19:40|||||||||12
1740172790000|2025-02-21 21:19:50|||||||||22
1740172800000|2025-02-21 21:20:00|6016.86|6016.16|6016.86|6016.16|6017.11|6016.41|6016.61|6015.91|170
1740172810000|2025-02-21 21:20:10|||||||||10
1740172820000|2025-02-21 21:20:20|||||||||34
1740172830000|2025-02-21 21:20:30|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|6016.86|6016.16|99
1740172840000|2025-02-21 21:20:40|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|56
1740172850000|2025-02-21 21:20:50|||||||||10
1740172860000|2025-02-21 21:21:00|||||||||105
1740172870000|2025-02-21 21:21:10|||||||||35
1740172880000|2025-02-21 21:21:20|||||||||71
1740172890000|2025-02-21 21:21:30|6016.98|6016.28|6016.86|6016.16|6016.98|6016.28|6016.86|6016.16|28
1740172900000|2025-02-21 21:21:40|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|74
1740172910000|2025-02-21 21:21:50|||||||||5
1740172920000|2025-02-21 21:22:00|||||||||55
1740172930000|2025-02-21 21:22:10|||||||||15
1740172940000|2025-02-21 21:22:20|6017.36|6016.66|6017.11|6016.41|6017.36|6016.66|6017.11|6016.41|151
1740172950000|2025-02-21 21:22:30|6017.36|6016.66|6017.36|6016.66|6017.36|6016.66|6017.36|6016.66|75
1740172960000|2025-02-21 21:22:40|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|39
1740172970000|2025-02-21 21:22:50|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|61
1740172980000|2025-02-21 21:23:00|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|83
1740172990000|2025-02-21 21:23:10|||||||||26
1740173010000|2025-02-21 21:23:30|||||||||102
1740173020000|2025-02-21 21:23:40|||||||||59
1740173030000|2025-02-21 21:23:50|||||||||19
1740173040000|2025-02-21 21:24:00|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|50
1740173050000|2025-02-21 21:24:10|||||||||17
1740173070000|2025-02-21 21:24:30|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|64
1740173080000|2025-02-21 21:24:40|||||||||11
1740173090000|2025-02-21 21:24:50|6016.86|6016.16|6016.98|6016.28|6016.98|6016.28|6016.86|6016.16|120
1740173100000|2025-02-21 21:25:00|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|47
1740173110000|2025-02-21 21:25:10|6017.61|6016.91|6017.36|6016.66|6017.61|6016.91|6017.36|6016.66|204
1740173120000|2025-02-21 21:25:20|6017.61|6016.91|6017.86|6017.16|6018.11|6017.41|6017.61|6016.91|313
1740173130000|2025-02-21 21:25:30|6017.61|6016.91|6017.61|6016.91|6017.61|6016.91|6017.61|6016.91|102
1740173140000|2025-02-21 21:25:40|6017.86|6017.16|6017.86|6017.16|6017.86|6017.16|6017.73|6017.03|150
1740173150000|2025-02-21 21:25:50|6018.11|6017.41|6017.86|6017.16|6018.11|6017.41|6017.86|6017.16|166
1740173160000|2025-02-21 21:26:00|||||||||38
1740173170000|2025-02-21 21:26:10|||||||||3
1740173180000|2025-02-21 21:26:20|6017.61|6016.91|6017.36|6016.66|6017.61|6016.91|6017.36|6016.66|96
1740173190000|2025-02-21 21:26:30|6017.61|6016.91|6017.61|6016.91|6017.61|6016.91|6017.61|6016.91|24
1740173200000|2025-02-21 21:26:40|||||||||1
1740173210000|2025-02-21 21:26:50|6017.36|6016.66|6017.36|6016.66|6017.36|6016.66|6017.36|6016.66|29
1740173220000|2025-02-21 21:27:00|6017.61|6016.91|6017.61|6016.91|6017.61|6016.91|6017.61|6016.91|135
1740173230000|2025-02-21 21:27:10|||||||||13
1740173250000|2025-02-21 21:27:30|||||||||74
1740173260000|2025-02-21 21:27:40|6017.36|6016.66|6017.61|6016.91|6017.61|6016.91|6017.36|6016.66|139
1740173270000|2025-02-21 21:27:50|6017.36|6016.66|6017.36|6016.66|6017.61|6016.91|6017.36|6016.66|125
1740173280000|2025-02-21 21:28:00|6017.61|6016.91|6017.61|6016.91|6017.61|6016.91|6017.48|6016.78|45
1740173290000|2025-02-21 21:28:10|6017.36|6016.66|6017.36|6016.66|6017.36|6016.66|6017.36|6016.66|7
1740173300000|2025-02-21 21:28:20|||||||||55
1740173310000|2025-02-21 21:28:30|||||||||32
1740173320000|2025-02-21 21:28:40|||||||||10
1740173330000|2025-02-21 21:28:50|||||||||105
1740173340000|2025-02-21 21:29:00|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|6017.11|6016.41|163
1740173350000|2025-02-21 21:29:10|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|6016.86|6016.16|91
1740173360000|2025-02-21 21:29:20|||||||||99
1740173370000|2025-02-21 21:29:30|||||||||8
1740173380000|2025-02-21 21:29:40|||||||||110
1740173390000|2025-02-21 21:29:50|6016.61|6015.91|6015.86|6015.16|6016.61|6015.91|6015.86|6015.16|193
1740173400000|2025-02-21 21:30:00|6016.11|6015.41|6015.86|6015.16|6016.11|6015.41|6015.86|6015.16|74
1740173410000|2025-02-21 21:30:10|6016.11|6015.41|6016.36|6015.66|6016.36|6015.66|6016.11|6015.41|73
1740173420000|2025-02-21 21:30:20|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.48|6015.78|107
1740173430000|2025-02-21 21:30:30|6016.48|6015.78|6016.36|6015.66|6016.61|6015.91|6016.36|6015.66|169
1740173440000|2025-02-21 21:30:40|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|53
1740173460000|2025-02-21 21:31:00|||||||||45
1740173470000|2025-02-21 21:31:10|6016.73|6016.03|6016.86|6016.16|6016.86|6016.16|6016.73|6016.03|82
1740173480000|2025-02-21 21:31:20|6016.98|6016.28|6016.86|6016.16|6017.11|6016.41|6016.86|6016.16|56
1740173490000|2025-02-21 21:31:30|||||||||29
1740173500000|2025-02-21 21:31:40|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|6016.61|6015.91|24
1740173510000|2025-02-21 21:31:50|||||||||7
1740173530000|2025-02-21 21:32:10|6016.36|6015.66|6016.36|6015.66|6016.61|6015.91|6016.36|6015.66|110
1740173540000|2025-02-21 21:32:20|6016.48|6015.78|6016.36|6015.66|6016.61|6015.91|6016.36|6015.66|26
1740173550000|2025-02-21 21:32:30|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|74
1740173570000|2025-02-21 21:32:50|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|29
1740173580000|2025-02-21 21:33:00|||||||||31
1740173590000|2025-02-21 21:33:10|||||||||43
1740173600000|2025-02-21 21:33:20|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.11|6014.41|311
1740173610000|2025-02-21 21:33:30|6015.11|6014.41|6015.36|6014.66|6015.36|6014.66|6015.11|6014.41|28
1740173620000|2025-02-21 21:33:40|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|131
1740173630000|2025-02-21 21:33:50|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|45
1740173640000|2025-02-21 21:34:00|6015.11|6014.41|6015.36|6014.66|6015.36|6014.66|6015.11|6014.41|28
1740173650000|2025-02-21 21:34:10|6015.11|6014.41|6015.36|6014.66|6015.36|6014.66|6015.11|6014.41|97
1740173660000|2025-02-21 21:34:20|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|21
1740173670000|2025-02-21 21:34:30|6015.36|6014.66|6015.36|6014.66|6015.61|6014.91|6015.36|6014.66|51
1740173680000|2025-02-21 21:34:40|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|6015.36|6014.66|52
1740173690000|2025-02-21 21:34:50|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|27
1740173700000|2025-02-21 21:35:00|6015.48|6014.78|6015.61|6014.91|6015.61|6014.91|6015.48|6014.78|33
1740173710000|2025-02-21 21:35:10|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|50
1740173720000|2025-02-21 21:35:20|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|76
1740173730000|2025-02-21 21:35:30|||||||||14
1740173740000|2025-02-21 21:35:40|||||||||22
1740173750000|2025-02-21 21:35:50|6015.36|6014.66|6015.36|6014.66|6015.61|6014.91|6015.36|6014.66|99
1740173760000|2025-02-21 21:36:00|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|37
1740173770000|2025-02-21 21:36:10|||||||||28
1740173780000|2025-02-21 21:36:20|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|27
1740173790000|2025-02-21 21:36:30|6016.11|6015.41|6015.86|6015.16|6016.11|6015.41|6015.86|6015.16|57
1740173800000|2025-02-21 21:36:40|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|6016.11|6015.41|34
1740173810000|2025-02-21 21:36:50|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|65
1740173820000|2025-02-21 21:37:00|6015.98|6015.28|6015.86|6015.16|6015.98|6015.28|6015.86|6015.16|16
1740173830000|2025-02-21 21:37:10|6015.61|6014.91|6015.61|6014.91|6015.73|6015.03|6015.61|6014.91|33
1740173840000|2025-02-21 21:37:20|||||||||3
1740173850000|2025-02-21 21:37:30|6015.86|6015.16|6015.61|6014.91|6015.86|6015.16|6015.61|6014.91|88
1740173860000|2025-02-21 21:37:40|6015.73|6015.03|6015.61|6014.91|6015.86|6015.16|6015.61|6014.91|17
1740173870000|2025-02-21 21:37:50|6015.73|6015.03|6015.86|6015.16|6015.86|6015.16|6015.61|6014.91|48
1740173880000|2025-02-21 21:38:00|6015.61|6014.91|6015.73|6015.03|6015.73|6015.03|6015.61|6014.91|56
1740173890000|2025-02-21 21:38:10|6015.86|6015.16|6015.61|6014.91|6015.86|6015.16|6015.61|6014.91|37
1740173900000|2025-02-21 21:38:20|6015.86|6015.16|6015.61|6014.91|6015.86|6015.16|6015.61|6014.91|31
1740173910000|2025-02-21 21:38:30|||||||||1
1740173920000|2025-02-21 21:38:40|||||||||3
1740173930000|2025-02-21 21:38:50|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|6015.86|6015.16|72
1740173940000|2025-02-21 21:39:00|||||||||5
1740173950000|2025-02-21 21:39:10|||||||||7
1740173960000|2025-02-21 21:39:20|6015.73|6015.03|6015.61|6014.91|6015.73|6015.03|6015.61|6014.91|55
1740173970000|2025-02-21 21:39:30|||||||||1
1740173980000|2025-02-21 21:39:40|6015.86|6015.16|6015.86|6015.16|6016.11|6015.41|6015.86|6015.16|125
1740173990000|2025-02-21 21:39:50|||||||||6
1740174000000|2025-02-21 21:40:00|6015.98|6015.28|6015.86|6015.16|6015.98|6015.28|6015.86|6015.16|63
1740174010000|2025-02-21 21:40:10|||||||||2
1740174020000|2025-02-21 21:40:20|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|150
1740174030000|2025-02-21 21:40:30|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|48
1740174040000|2025-02-21 21:40:40|6015.61|6014.91|6015.36|6014.66|6015.61|6014.91|6015.36|6014.66|79
1740174050000|2025-02-21 21:40:50|||||||||59
1740174060000|2025-02-21 21:41:00|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|215
1740174070000|2025-02-21 21:41:10|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|39
1740174080000|2025-02-21 21:41:20|||||||||3
1740174090000|2025-02-21 21:41:30|||||||||23
1740174100000|2025-02-21 21:41:40|||||||||3
1740174130000|2025-02-21 21:42:10|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|67
1740174140000|2025-02-21 21:42:20|||||||||25
1740174150000|2025-02-21 21:42:30|6014.86|6014.16|6015.11|6014.41|6015.11|6014.41|6014.86|6014.16|109
1740174160000|2025-02-21 21:42:40|||||||||50
1740174170000|2025-02-21 21:42:50|||||||||76
1740174180000|2025-02-21 21:43:00|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|72
1740174190000|2025-02-21 21:43:10|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|25
1740174200000|2025-02-21 21:43:20|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|66
1740174210000|2025-02-21 21:43:30|||||||||63
1740174220000|2025-02-21 21:43:40|6014.61|6013.91|6014.61|6013.91|6014.61|6013.91|6014.61|6013.91|67
1740174230000|2025-02-21 21:43:50|||||||||66
1740174240000|2025-02-21 21:44:00|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|6014.61|6013.91|160
1740174250000|2025-02-21 21:44:10|6014.61|6013.91|6014.86|6014.16|6014.86|6014.16|6014.61|6013.91|57
1740174260000|2025-02-21 21:44:20|6014.61|6013.91|6014.61|6013.91|6014.61|6013.91|6014.61|6013.91|31
1740174270000|2025-02-21 21:44:30|6014.48|6013.78|6014.36|6013.66|6014.48|6013.78|6014.36|6013.66|39
1740174280000|2025-02-21 21:44:40|6014.61|6013.91|6014.61|6013.91|6014.61|6013.91|6014.61|6013.91|45
1740174290000|2025-02-21 21:44:50|6014.86|6014.16|6014.86|6014.16|6015.11|6014.41|6014.86|6014.16|118
1740174300000|2025-02-21 21:45:00|6015.11|6014.41|6015.11|6014.41|6015.61|6014.91|6015.11|6014.41|122
1740174310000|2025-02-21 21:45:10|||||||||24
1740174320000|2025-02-21 21:45:20|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|119
1740174330000|2025-02-21 21:45:30|6015.48|6014.78|6015.61|6014.91|6015.61|6014.91|6015.48|6014.78|32
1740174340000|2025-02-21 21:45:40|6015.86|6015.16|6015.36|6014.66|6015.86|6015.16|6015.23|6014.53|247
1740174350000|2025-02-21 21:45:50|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|42
1740174360000|2025-02-21 21:46:00|6014.86|6014.16|6015.11|6014.41|6015.11|6014.41|6014.86|6014.16|56
1740174370000|2025-02-21 21:46:10|||||||||79
1740174380000|2025-02-21 21:46:20|||||||||9
1740174390000|2025-02-21 21:46:30|6015.36|6014.66|6015.11|6014.41|6015.36|6014.66|6015.11|6014.41|134
1740174400000|2025-02-21 21:46:40|||||||||5
1740174410000|2025-02-21 21:46:50|6014.86|6014.16|6015.11|6014.41|6015.11|6014.41|6014.86|6014.16|38
1740174420000|2025-02-21 21:47:00|6014.98|6014.28|6015.11|6014.41|6015.11|6014.41|6014.86|6014.16|48
1740174430000|2025-02-21 21:47:10|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|36
1740174440000|2025-02-21 21:47:20|||||||||19
1740174450000|2025-02-21 21:47:30|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|125
1740174460000|2025-02-21 21:47:40|6015.36|6014.66|6015.11|6014.41|6015.36|6014.66|6015.11|6014.41|61
1740174470000|2025-02-21 21:47:50|||||||||7
1740174480000|2025-02-21 21:48:00|6014.86|6014.16|6014.61|6013.91|6014.86|6014.16|6014.61|6013.91|101
1740174490000|2025-02-21 21:48:10|6014.36|6013.66|6014.36|6013.66|6014.36|6013.66|6014.36|6013.66|75
1740174500000|2025-02-21 21:48:20|6014.11|6013.41|6014.11|6013.41|6014.11|6013.41|6014.11|6013.41|35
1740174510000|2025-02-21 21:48:30|6014.36|6013.66|6014.11|6013.41|6014.36|6013.66|6014.11|6013.41|54
1740174520000|2025-02-21 21:48:40|||||||||46
1740174530000|2025-02-21 21:48:50|||||||||20
1740174540000|2025-02-21 21:49:00|6013.86|6013.16|6013.86|6013.16|6013.86|6013.16|6013.86|6013.16|88
1740174550000|2025-02-21 21:49:10|6013.98|6013.28|6014.36|6013.66|6014.36|6013.66|6013.86|6013.16|94
1740174560000|2025-02-21 21:49:20|||||||||13
1740174570000|2025-02-21 21:49:30|6014.11|6013.41|6014.36|6013.66|6014.36|6013.66|6014.11|6013.41|96
1740174580000|2025-02-21 21:49:40|6014.11|6013.41|6014.36|6013.66|6014.36|6013.66|6014.11|6013.41|106
1740174590000|2025-02-21 21:49:50|6014.61|6013.91|6014.61|6013.91|6014.61|6013.91|6014.61|6013.91|11
1740174600000|2025-02-21 21:50:00|6014.36|6013.66|6014.61|6013.91|6014.61|6013.91|6014.36|6013.66|90
1740174610000|2025-02-21 21:50:10|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|39
1740174620000|2025-02-21 21:50:20|||||||||9
1740174630000|2025-02-21 21:50:30|||||||||31
1740174640000|2025-02-21 21:50:40|6015.11|6014.41|6014.86|6014.16|6015.11|6014.41|6014.86|6014.16|73
1740174650000|2025-02-21 21:50:50|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|10
1740174660000|2025-02-21 21:51:00|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|6014.86|6014.16|22
1740174670000|2025-02-21 21:51:10|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|22
1740174680000|2025-02-21 21:51:20|||||||||6
1740174690000|2025-02-21 21:51:30|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|86
1740174700000|2025-02-21 21:51:40|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|6015.61|6014.91|47
1740174710000|2025-02-21 21:51:50|||||||||17
1740174720000|2025-02-21 21:52:00|||||||||6
1740174730000|2025-02-21 21:52:10|||||||||91
1740174750000|2025-02-21 21:52:30|6015.36|6014.66|6015.61|6014.91|6015.61|6014.91|6015.36|6014.66|113
1740174760000|2025-02-21 21:52:40|||||||||45
1740174770000|2025-02-21 21:52:50|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|6015.36|6014.66|16
1740174780000|2025-02-21 21:53:00|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|6015.11|6014.41|7
1740174800000|2025-02-21 21:53:20|6015.36|6014.66|6014.61|6013.91|6015.36|6014.66|6014.61|6013.91|106
1740174810000|2025-02-21 21:53:30|||||||||34
1740174820000|2025-02-21 21:53:40|||||||||2
1740174830000|2025-02-21 21:53:50|6014.36|6013.66|6014.36|6013.66|6014.36|6013.66|6014.36|6013.66|8
1740174840000|2025-02-21 21:54:00|6014.11|6013.41|6014.11|6013.41|6014.11|6013.41|6014.11|6013.41|36
1740174850000|2025-02-21 21:54:10|6013.86|6013.16|6013.86|6013.16|6013.86|6013.16|6013.86|6013.16|46
1740174860000|2025-02-21 21:54:20|6013.61|6012.91|6013.48|6012.78|6013.61|6012.91|6013.36|6012.66|267
1740174870000|2025-02-21 21:54:30|6013.36|6012.66|6012.23|6011.53|6013.36|6012.66|6012.11|6011.41|198
1740174880000|2025-02-21 21:54:40|6012.11|6011.41|6013.11|6012.41|6013.11|6012.41|6012.11|6011.41|78
1740174890000|2025-02-21 21:54:50|6012.98|6012.28|6012.86|6012.16|6013.11|6012.41|6012.86|6012.16|71
1740174900000|2025-02-21 21:55:00|6013.11|6012.41|6013.11|6012.41|6013.36|6012.66|6012.86|6012.16|156
1740174910000|2025-02-21 21:55:10|6013.36|6012.66|6013.61|6012.91|6013.61|6012.91|6013.23|6012.53|28
1740174920000|2025-02-21 21:55:20|6013.36|6012.66|6013.36|6012.66|6013.36|6012.66|6013.36|6012.66|33
1740174930000|2025-02-21 21:55:30|6013.61|6012.91|6013.36|6012.66|6013.61|6012.91|6013.36|6012.66|16
1740174940000|2025-02-21 21:55:40|6013.48|6012.78|6013.36|6012.66|6013.61|6012.91|6013.36|6012.66|24
1740174950000|2025-02-21 21:55:50|6013.11|6012.41|6013.36|6012.66|6013.36|6012.66|6013.11|6012.41|23
1740174960000|2025-02-21 21:56:00|6013.48|6012.78|6013.48|6012.78|6013.61|6012.91|6013.48|6012.78|83
1740174970000|2025-02-21 21:56:10|6013.61|6012.91|6013.61|6012.91|6013.61|6012.91|6013.36|6012.66|37
1740174980000|2025-02-21 21:56:20|6013.36|6012.66|6013.36|6012.66|6013.36|6012.66|6013.36|6012.66|1
1740174990000|2025-02-21 21:56:30|6013.11|6012.41|6013.36|6012.66|6013.36|6012.66|6013.11|6012.41|81
1740175000000|2025-02-21 21:56:40|6013.23|6012.53|6013.11|6012.41|6013.36|6012.66|6013.11|6012.41|33
1740175010000|2025-02-21 21:56:50|6012.86|6012.16|6012.86|6012.16|6012.86|6012.16|6012.86|6012.16|46
1740175020000|2025-02-21 21:57:00|||||||||18
1740175030000|2025-02-21 21:57:10|||||||||49
1740175040000|2025-02-21 21:57:20|6012.98|6012.28|6012.98|6012.28|6012.98|6012.28|6012.98|6012.28|11
1740175050000|2025-02-21 21:57:30|6013.11|6012.41|6013.11|6012.41|6013.11|6012.41|6012.86|6012.16|38
1740175060000|2025-02-21 21:57:40|||||||||17
1740175070000|2025-02-21 21:57:50|6012.86|6012.16|6013.11|6012.41|6013.11|6012.41|6012.86|6012.16|43
1740175080000|2025-02-21 21:58:00|||||||||26
1740175090000|2025-02-21 21:58:10|6013.36|6012.66|6013.11|6012.41|6013.36|6012.66|6013.11|6012.41|158
1740175100000|2025-02-21 21:58:20|||||||||1
1740175110000|2025-02-21 21:58:30|||||||||54
1740175120000|2025-02-21 21:58:40|6013.36|6012.66|6013.11|6012.41|6013.36|6012.66|6013.11|6012.41|111
1740175130000|2025-02-21 21:58:50|6013.36|6012.66|6013.36|6012.66|6013.36|6012.66|6013.36|6012.66|48
1740175140000|2025-02-21 21:59:00|6013.61|6012.91|6013.36|6012.66|6013.61|6012.91|6013.36|6012.66|47
1740175150000|2025-02-21 21:59:10|||||||||37
1740175160000|2025-02-21 21:59:20|6013.11|6012.41|6013.36|6012.66|6013.36|6012.66|6013.11|6012.41|127
1740175170000|2025-02-21 21:59:30|6013.23|6012.53|6013.61|6012.91|6013.61|6012.91|6013.11|6012.41|124
1740175180000|2025-02-21 21:59:40|6013.48|6012.78|6013.61|6012.91|6013.73|6013.03|6013.36|6012.66|137
1740175190000|2025-02-21 21:59:50|6013.48|6012.78|6013.99|6012.49|6014.09|6013.03|6013.48|6012.49|109
1740351610000|2025-02-23 23:00:10|6022.97|6022.27|6022.22|6021.52|6023.22|6022.52|6020.72|6020.02|299
1740351620000|2025-02-23 23:00:20|6022.97|6022.27|6024.35|6023.65|6024.85|6024.15|6022.85|6022.15|208
1740351630000|2025-02-23 23:00:30|6024.22|6023.52|6022.97|6022.27|6024.35|6023.65|6022.22|6021.52|499
1740351640000|2025-02-23 23:00:40|6022.6|6021.9|6022.22|6021.52|6022.97|6022.27|6022.22|6021.52|78
1740351650000|2025-02-23 23:00:50|6021.97|6021.27|6021.72|6021.02|6022.72|6022.02|6021.72|6021.02|176
1740351660000|2025-02-23 23:01:00|6021.85|6021.15|6021.6|6020.9|6023.6|6022.9|6021.47|6020.77|278
1740351670000|2025-02-23 23:01:10|6022.1|6021.4|6021.22|6020.52|6022.6|6021.9|6020.85|6020.15|304
1740351680000|2025-02-23 23:01:20|6021.1|6020.4|6020.1|6019.4|6021.35|6020.65|6019.85|6019.15|184
1740351690000|2025-02-23 23:01:30|6019.97|6019.27|6019.97|6019.27|6020.47|6019.77|6019.97|6019.27|182
1740351700000|2025-02-23 23:01:40|6019.85|6019.15|6021.22|6020.52|6021.22|6020.52|6019.85|6019.15|201
1740351710000|2025-02-23 23:01:50|6021.1|6020.4|6021.35|6020.65|6021.35|6020.65|6020.85|6020.15|101
1740351720000|2025-02-23 23:02:00|6020.85|6020.15|6020.35|6019.65|6020.85|6020.15|6019.85|6019.15|132
1740351730000|2025-02-23 23:02:10|6020.72|6020.02|6019.85|6019.15|6020.72|6020.02|6019.85|6019.15|99
1740351740000|2025-02-23 23:02:20|6019.72|6019.02|6019.85|6019.15|6020.22|6019.52|6019.6|6018.9|187
1740351750000|2025-02-23 23:02:30|6019.97|6019.27|6019.85|6019.15|6020.1|6019.4|6019.6|6018.9|280
1740351760000|2025-02-23 23:02:40|6019.6|6018.9|6018.97|6018.27|6019.85|6019.15|6018.35|6017.65|267
1740351770000|2025-02-23 23:02:50|6018.85|6018.15|6019.35|6018.65|6019.35|6018.65|6018.85|6018.15|57
1740351780000|2025-02-23 23:03:00|6019.1|6018.4|6021.1|6020.4|6021.1|6020.4|6019.1|6018.4|235
1740351790000|2025-02-23 23:03:10|6020.85|6020.15|6021.6|6020.9|6021.6|6020.9|6020.85|6020.15|88
1740351800000|2025-02-23 23:03:20|6021.72|6021.02|6022.22|6021.52|6022.35|6021.65|6021.72|6021.02|119
1740351810000|2025-02-23 23:03:30|6022.35|6021.65|6022.35|6021.65|6022.6|6021.9|6021.85|6021.15|183
1740351820000|2025-02-23 23:03:40|6022.1|6021.4|6022.35|6021.65|6022.35|6021.65|6021.85|6021.15|54
1740351830000|2025-02-23 23:03:50|6022.6|6021.9|6022.85|6022.15|6022.85|6022.15|6022.1|6021.4|161
1740351840000|2025-02-23 23:04:00|6023.1|6022.4|6023.6|6022.9|6023.85|6023.15|6023.1|6022.4|128
1740351850000|2025-02-23 23:04:10|6023.72|6023.02|6023.6|6022.9|6023.72|6023.02|6023.22|6022.52|104
1740351860000|2025-02-23 23:04:20|6023.47|6022.77|6023.6|6022.9|6023.6|6022.9|6023.47|6022.77|123
1740351870000|2025-02-23 23:04:30|6023.85|6023.15|6024.35|6023.65|6024.35|6023.65|6023.85|6023.15|186
1740351880000|2025-02-23 23:04:40|6024.1|6023.4|6024.35|6023.65|6024.35|6023.65|6024.1|6023.4|56
1740351890000|2025-02-23 23:04:50|6024.22|6023.52|6024.22|6023.52|6024.35|6023.65|6024.1|6023.4|181
1740351900000|2025-02-23 23:05:00|6023.6|6022.9|6023.1|6022.4|6023.85|6023.15|6023.1|6022.4|71
1740351910000|2025-02-23 23:05:10|6022.97|6022.27|6023.85|6023.15|6023.85|6023.15|6022.97|6022.27|141
1740351920000|2025-02-23 23:05:20|6023.72|6023.02|6024.35|6023.65|6024.35|6023.65|6023.72|6023.02|201
1740351930000|2025-02-23 23:05:30|6024.6|6023.9|6025.6|6024.9|6025.6|6024.9|6024.6|6023.9|237
1740351940000|2025-02-23 23:05:40|6025.85|6025.15|6025.85|6025.15|6026.1|6025.4|6025.85|6025.15|173
1740351950000|2025-02-23 23:05:50|6026.1|6025.4|6026.1|6025.4|6026.35|6025.65|6025.97|6025.27|128
1740351960000|2025-02-23 23:06:00|6025.97|6025.27|6026.1|6025.4|6026.1|6025.4|6025.85|6025.15|99
1740351970000|2025-02-23 23:06:10|6026.22|6025.52|6028.1|6027.4|6028.1|6027.4|6026.1|6025.4|404
1740351980000|2025-02-23 23:06:20|6028.35|6027.65|6030.35|6029.65|6030.35|6029.65|6028.1|6027.4|553
1740351990000|2025-02-23 23:06:30|6030.1|6029.4|6029.85|6029.15|6030.1|6029.4|6029.35|6028.65|269
1740352000000|2025-02-23 23:06:40|6029.35|6028.65|6030.35|6029.65|6030.35|6029.65|6028.35|6027.65|226
1740352010000|2025-02-23 23:06:50|6030.22|6029.52|6030.1|6029.4|6030.35|6029.65|6029.85|6029.15|130
1740352020000|2025-02-23 23:07:00|6029.72|6029.02|6030.35|6029.65|6030.6|6029.9|6029.35|6028.65|222
1740352030000|2025-02-23 23:07:10|6030.22|6029.52|6030.35|6029.65|6030.35|6029.65|6029.85|6029.15|114
1740352040000|2025-02-23 23:07:20|6030.85|6030.15|6031.6|6030.9|6031.6|6030.9|6030.35|6029.65|278
1740352050000|2025-02-23 23:07:30|6031.97|6031.27|6031.47|6030.77|6032.1|6031.4|6031.35|6030.65|129
1740352060000|2025-02-23 23:07:40|6031.6|6030.9|6031.1|6030.4|6031.6|6030.9|6031.1|6030.4|155
1740352070000|2025-02-23 23:07:50|6031.47|6030.77|6031.35|6030.65|6031.6|6030.9|6031.1|6030.4|93
1740352080000|2025-02-23 23:08:00|6031.1|6030.4|6029.6|6028.9|6031.35|6030.65|6029.6|6028.9|251
1740352090000|2025-02-23 23:08:10|6030.1|6029.4|6031.22|6030.52|6031.35|6030.65|6030.1|6029.4|123
1740352100000|2025-02-23 23:08:20|6030.85|6030.15|6031.1|6030.4|6031.1|6030.4|6030.6|6029.9|78
1740352110000|2025-02-23 23:08:30|6030.72|6030.02|6030.1|6029.4|6030.85|6030.15|6030.1|6029.4|111
1740352120000|2025-02-23 23:08:40|6030.22|6029.52|6030.1|6029.4|6030.6|6029.9|6030.1|6029.4|80
1740352130000|2025-02-23 23:08:50|6030.22|6029.52|6029.6|6028.9|6030.35|6029.65|6029.1|6028.4|253
1740352140000|2025-02-23 23:09:00|6029.35|6028.65|6029.35|6028.65|6029.35|6028.65|6029.1|6028.4|83
1740352150000|2025-02-23 23:09:10|6029.1|6028.4|6029.35|6028.65|6029.35|6028.65|6029.1|6028.4|30
1740352160000|2025-02-23 23:09:20|6029.6|6028.9|6030.1|6029.4|6030.1|6029.4|6029.35|6028.65|143
1740352170000|2025-02-23 23:09:30|6030.35|6029.65|6029.85|6029.15|6030.6|6029.9|6029.85|6029.15|138
1740352180000|2025-02-23 23:09:40|6029.6|6028.9|6028.35|6027.65|6029.6|6028.9|6028.22|6027.52|260
1740352190000|2025-02-23 23:09:50|6028.6|6027.9|6030.35|6029.65|6030.35|6029.65|6028.6|6027.9|279
1740352200000|2025-02-23 23:10:00|6030.85|6030.15|6030.85|6030.15|6031.1|6030.4|6030.85|6030.15|139
1740352210000|2025-02-23 23:10:10|6030.6|6029.9|6030.85|6030.15|6030.85|6030.15|6030.1|6029.4|67
1740352220000|2025-02-23 23:10:20|6030.97|6030.27|6031.1|6030.4|6031.1|6030.4|6030.6|6029.9|28
1740352230000|2025-02-23 23:10:30|6030.85|6030.15|6031.1|6030.4|6031.1|6030.4|6030.35|6029.65|76
1740352240000|2025-02-23 23:10:40|6030.97|6030.27|6031.1|6030.4|6031.1|6030.4|6030.85|6030.15|95
1740352250000|2025-02-23 23:10:50|6030.6|6029.9|6030.85|6030.15|6030.85|6030.15|6030.6|6029.9|50
1740352260000|2025-02-23 23:11:00|6030.6|6029.9|6030.1|6029.4|6030.6|6029.9|6030.1|6029.4|78
1740352270000|2025-02-23 23:11:10|6030.35|6029.65|6030.1|6029.4|6030.35|6029.65|6030.1|6029.4|32
1740352280000|2025-02-23 23:11:20|6029.85|6029.15|6030.1|6029.4|6030.1|6029.4|6029.85|6029.15|42
1740352290000|2025-02-23 23:11:30|6030.22|6029.52|6030.1|6029.4|6030.35|6029.65|6030.1|6029.4|16
1740352300000|2025-02-23 23:11:40|||||||||17
1740352310000|2025-02-23 23:11:50|6029.97|6029.27|6030.35|6029.65|6030.35|6029.65|6029.85|6029.15|27
1740352320000|2025-02-23 23:12:00|6030.22|6029.52|6029.6|6028.9|6030.35|6029.65|6029.47|6028.77|61
1740352330000|2025-02-23 23:12:10|6029.72|6029.02|6029.85|6029.15|6029.85|6029.15|6029.35|6028.65|79
1740352340000|2025-02-23 23:12:20|6029.6|6028.9|6029.85|6029.15|6030.1|6029.4|6029.6|6028.9|48
1740352350000|2025-02-23 23:12:30|6030.1|6029.4|6029.85|6029.15|6030.1|6029.4|6029.85|6029.15|33
1740352360000|2025-02-23 23:12:40|6030.1|6029.4|6030.6|6029.9|6030.6|6029.9|6030.1|6029.4|92
1740352370000|2025-02-23 23:12:50|6030.35|6029.65|6030.35|6029.65|6030.35|6029.65|6029.85|6029.15|69
1740352380000|2025-02-23 23:13:00|6030.1|6029.4|6030.35|6029.65|6030.35|6029.65|6030.1|6029.4|57
1740352390000|2025-02-23 23:13:10|6030.1|6029.4|6030.1|6029.4|6030.1|6029.4|6030.1|6029.4|26
1740352400000|2025-02-23 23:13:20|6030.35|6029.65|6030.85|6030.15|6030.85|6030.15|6030.35|6029.65|34
1740352410000|2025-02-23 23:13:30|6030.6|6029.9|6030.85|6030.15|6030.85|6030.15|6030.6|6029.9|122
1740352420000|2025-02-23 23:13:40|6030.6|6029.9|6030.6|6029.9|6030.85|6030.15|6030.6|6029.9|44
1740352430000|2025-02-23 23:13:50|6030.47|6029.77|6030.35|6029.65|6030.47|6029.77|6030.35|6029.65|9
1740352440000|2025-02-23 23:14:00|6030.6|6029.9|6030.72|6030.02|6030.85|6030.15|6030.6|6029.9|59
1740352450000|2025-02-23 23:14:10|6030.6|6029.9|6029.6|6028.9|6030.6|6029.9|6029.6|6028.9|67
1740352460000|2025-02-23 23:14:20|6029.35|6028.65|6029.35|6028.65|6029.6|6028.9|6029.35|6028.65|90
1740352470000|2025-02-23 23:14:30|||||||||5
1740352480000|2025-02-23 23:14:40|6030.6|6029.9|6030.35|6029.65|6030.6|6029.9|6030.35|6029.65|261
1740352490000|2025-02-23 23:14:50|6030.1|6029.4|6031.35|6030.65|6031.35|6030.65|6029.85|6029.15|140
1740352500000|2025-02-23 23:15:00|||||||||44
1740352510000|2025-02-23 23:15:10|6031.6|6030.9|6031.35|6030.65|6031.6|6030.9|6031.35|6030.65|54
1740352520000|2025-02-23 23:15:20|6031.22|6030.52|6031.85|6031.15|6031.85|6031.15|6031.1|6030.4|82
1740352530000|2025-02-23 23:15:30|6031.6|6030.9|6032.1|6031.4|6032.1|6031.4|6031.35|6030.65|69
1740352540000|2025-02-23 23:15:40|6032.35|6031.65|6032.35|6031.65|6032.35|6031.65|6032.1|6031.4|170
1740352550000|2025-02-23 23:15:50|6032.22|6031.52|6031.85|6031.15|6032.22|6031.52|6031.85|6031.15|41
1740352560000|2025-02-23 23:16:00|6032.1|6031.4|6032.35|6031.65|6032.35|6031.65|6032.1|6031.4|58
1740352570000|2025-02-23 23:16:10|6032.1|6031.4|6031.97|6031.27|6032.22|6031.52|6031.85|6031.15|53
1740352580000|2025-02-23 23:16:20|6031.85|6031.15|6032.1|6031.4|6032.1|6031.4|6031.85|6031.15|31
1740352590000|2025-02-23 23:16:30|6031.85|6031.15|6031.35|6030.65|6031.97|6031.27|6031.1|6030.4|270
1740352600000|2025-02-23 23:16:40|6031.22|6030.52|6031.6|6030.9|6031.6|6030.9|6030.85|6030.15|63
1740352610000|2025-02-23 23:16:50|6031.85|6031.15|6031.72|6031.02|6031.85|6031.15|6031.6|6030.9|71
1740352620000|2025-02-23 23:17:00|6031.85|6031.15|6031.35|6030.65|6031.85|6031.15|6031.35|6030.65|34
1740352630000|2025-02-23 23:17:10|6031.6|6030.9|6031.1|6030.4|6031.6|6030.9|6031.1|6030.4|36
1740352640000|2025-02-23 23:17:20|6031.35|6030.65|6031.35|6030.65|6031.35|6030.65|6031.22|6030.52|12
1740352650000|2025-02-23 23:17:30|6031.1|6030.4|6030.85|6030.15|6031.1|6030.4|6030.85|6030.15|49
1740352660000|2025-02-23 23:17:40|6030.6|6029.9|6030.85|6030.15|6030.85|6030.15|6030.6|6029.9|5
1740352670000|2025-02-23 23:17:50|6031.1|6030.4|6031.35|6030.65|6031.6|6030.9|6031.1|6030.4|49
1740352680000|2025-02-23 23:18:00|6031.6|6030.9|6031.35|6030.65|6031.6|6030.9|6031.35|6030.65|12
1740352690000|2025-02-23 23:18:10|6031.6|6030.9|6031.1|6030.4|6031.6|6030.9|6031.1|6030.4|41
1740352700000|2025-02-23 23:18:20|6030.85|6030.15|6031.35|6030.65|6031.35|6030.65|6030.85|6030.15|27
1740352710000|2025-02-23 23:18:30|6031.1|6030.4|6031.1|6030.4|6031.1|6030.4|6030.85|6030.15|29
1740352720000|2025-02-23 23:18:40|6031.35|6030.65|6031.35|6030.65|6031.6|6030.9|6031.1|6030.4|30
1740352730000|2025-02-23 23:18:50|6031.6|6030.9|6031.6|6030.9|6031.6|6030.9|6031.35|6030.65|7
1740352740000|2025-02-23 23:19:00|6031.35|6030.65|6031.35|6030.65|6031.35|6030.65|6031.35|6030.65|8
1740352750000|2025-02-23 23:19:10|6031.1|6030.4|6031.35|6030.65|6031.47|6030.77|6031.1|6030.4|41
1740352760000|2025-02-23 23:19:20|6031.6|6030.9|6031.6|6030.9|6031.6|6030.9|6031.47|6030.77|19
1740352770000|2025-02-23 23:19:30|6031.35|6030.65|6031.35|6030.65|6031.35|6030.65|6031.35|6030.65|14
1740352780000|2025-02-23 23:19:40|6031.47|6030.77|6031.35|6030.65|6031.47|6030.77|6031.35|6030.65|12
1740352790000|2025-02-23 23:19:50|6031.6|6030.9|6031.85|6031.15|6031.85|6031.15|6031.6|6030.9|12
1740352800000|2025-02-23 23:20:00|6031.6|6030.9|6031.35|6030.65|6031.85|6031.15|6031.1|6030.4|173
1740352810000|2025-02-23 23:20:10|||||||||8
1740352820000|2025-02-23 23:20:20|6031.6|6030.9|6031.85|6031.15|6031.85|6031.15|6031.6|6030.9|34
1740352830000|2025-02-23 23:20:30|6031.6|6030.9|6031.6|6030.9|6031.6|6030.9|6031.6|6030.9|30
1740352840000|2025-02-23 23:20:40|6031.85|6031.15|6031.6|6030.9|6031.85|6031.15|6031.6|6030.9|20
1740352850000|2025-02-23 23:20:50|6031.85|6031.15|6031.85|6031.15|6031.85|6031.15|6031.85|6031.15|55
1740352860000|2025-02-23 23:21:00|6031.6|6030.9|6031.72|6031.02|6032.1|6031.4|6031.6|6030.9|148
1740352870000|2025-02-23 23:21:10|6031.85|6031.15|6032.6|6031.9|6032.6|6031.9|6031.85|6031.15|31
1740352880000|2025-02-23 23:21:20|6032.85|6032.15|6032.85|6032.15|6033.1|6032.4|6032.6|6031.9|119
1740352890000|2025-02-23 23:21:30|6032.6|6031.9|6032.6|6031.9|6032.85|6032.15|6032.6|6031.9|53
1740352900000|2025-02-23 23:21:40|6032.35|6031.65|6032.35|6031.65|6032.35|6031.65|6032.35|6031.65|59
1740352910000|2025-02-23 23:21:50|6032.1|6031.4|6032.1|6031.4|6032.1|6031.4|6032.1|6031.4|24
1740352920000|2025-02-23 23:22:00|6032.35|6031.65|6032.35|6031.65|6032.35|6031.65|6032.35|6031.65|16
1740352930000|2025-02-23 23:22:10|6032.22|6031.52|6032.35|6031.65|6032.35|6031.65|6032.1|6031.4|97
1740352940000|2025-02-23 23:22:20|6032.6|6031.9|6032.35|6031.65|6032.6|6031.9|6032.35|6031.65|11
1740352950000|2025-02-23 23:22:30|6032.6|6031.9|6032.35|6031.65|6032.6|6031.9|6032.35|6031.65|21
1740352960000|2025-02-23 23:22:40|||||||||1
1740352970000|2025-02-23 23:22:50|6032.1|6031.4|6032.1|6031.4|6032.1|6031.4|6032.1|6031.4|23
1740352990000|2025-02-23 23:23:10|6032.35|6031.65|6032.35|6031.65|6032.35|6031.65|6032.35|6031.65|20
1740353000000|2025-02-23 23:23:20|6032.22|6031.52|6032.35|6031.65|6032.35|6031.65|6032.1|6031.4|49
1740353010000|2025-02-23 23:23:30|6032.1|6031.4|6032.35|6031.65|6032.47|6031.77|6032.1|6031.4|61
1740353020000|2025-02-23 23:23:40|6032.6|6031.9|6032.85|6032.15|6032.85|6032.15|6032.35|6031.65|42
1740353030000|2025-02-23 23:23:50|||||||||7
1740353040000|2025-02-23 23:24:00|6033.1|6032.4|6032.85|6032.15|6033.35|6032.65|6032.85|6032.15|111
1740353050000|2025-02-23 23:24:10|||||||||4
1740353060000|2025-02-23 23:24:20|6033.1|6032.4|6032.85|6032.15|6033.1|6032.4|6032.85|6032.15|28
1740353070000|2025-02-23 23:24:30|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|15
1740353080000|2025-02-23 23:24:40|6033.35|6032.65|6033.1|6032.4|6033.35|6032.65|6033.1|6032.4|26
1740353090000|2025-02-23 23:24:50|6032.85|6032.15|6032.85|6032.15|6032.85|6032.15|6032.35|6031.65|85
1740353100000|2025-02-23 23:25:00|6033.1|6032.4|6032.85|6032.15|6033.1|6032.4|6032.85|6032.15|57
1740353110000|2025-02-23 23:25:10|6032.6|6031.9|6032.35|6031.65|6032.6|6031.9|6032.35|6031.65|15
1740353120000|2025-02-23 23:25:20|6032.6|6031.9|6032.85|6032.15|6033.1|6032.4|6032.6|6031.9|72
1740353130000|2025-02-23 23:25:30|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|28
1740353140000|2025-02-23 23:25:40|6033.35|6032.65|6033.1|6032.4|6033.35|6032.65|6033.1|6032.4|28
1740353150000|2025-02-23 23:25:50|6033.35|6032.65|6033.6|6032.9|6033.6|6032.9|6033.35|6032.65|107
1740353160000|2025-02-23 23:26:00|6033.1|6032.4|6033.35|6032.65|6033.35|6032.65|6032.85|6032.15|110
1740353170000|2025-02-23 23:26:10|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|22
1740353180000|2025-02-23 23:26:20|6032.85|6032.15|6032.85|6032.15|6032.85|6032.15|6032.85|6032.15|8
1740353190000|2025-02-23 23:26:30|||||||||19
1740353200000|2025-02-23 23:26:40|||||||||2
1740353210000|2025-02-23 23:26:50|6032.6|6031.9|6032.6|6031.9|6032.6|6031.9|6032.6|6031.9|175
1740353220000|2025-02-23 23:27:00|6032.85|6032.15|6033.1|6032.4|6033.1|6032.4|6032.85|6032.15|49
1740353230000|2025-02-23 23:27:10|6032.85|6032.15|6032.85|6032.15|6033.1|6032.4|6032.85|6032.15|33
1740353240000|2025-02-23 23:27:20|6033.1|6032.4|6032.85|6032.15|6033.1|6032.4|6032.6|6031.9|43
1740353250000|2025-02-23 23:27:30|6032.6|6031.9|6032.6|6031.9|6032.6|6031.9|6032.6|6031.9|17
1740353270000|2025-02-23 23:27:50|||||||||4
1740353280000|2025-02-23 23:28:00|6032.85|6032.15|6033.35|6032.65|6033.35|6032.65|6032.85|6032.15|255
1740353290000|2025-02-23 23:28:10|6033.6|6032.9|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|77
1740353300000|2025-02-23 23:28:20|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|32
1740353310000|2025-02-23 23:28:30|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|21
1740353320000|2025-02-23 23:28:40|6033.6|6032.9|6033.6|6032.9|6033.85|6033.15|6033.6|6032.9|24
1740353330000|2025-02-23 23:28:50|6033.35|6032.65|6033.35|6032.65|6033.47|6032.77|6033.35|6032.65|44
1740353340000|2025-02-23 23:29:00|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|18
1740353350000|2025-02-23 23:29:10|6032.85|6032.15|6033.1|6032.4|6033.1|6032.4|6032.85|6032.15|24
1740353360000|2025-02-23 23:29:20|6032.85|6032.15|6033.1|6032.4|6033.1|6032.4|6032.85|6032.15|31
1740353370000|2025-02-23 23:29:30|||||||||4
1740353380000|2025-02-23 23:29:40|||||||||17
1740353390000|2025-02-23 23:29:50|6032.85|6032.15|6032.85|6032.15|6033.1|6032.4|6032.85|6032.15|27
1740353400000|2025-02-23 23:30:00|6033.1|6032.4|6033.35|6032.65|6033.35|6032.65|6033.1|6032.4|85
1740353410000|2025-02-23 23:30:10|6033.6|6032.9|6033.85|6033.15|6033.85|6033.15|6033.35|6032.65|97
1740353420000|2025-02-23 23:30:20|6033.6|6032.9|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|33
1740353430000|2025-02-23 23:30:30|6034.1|6033.4|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|75
1740353440000|2025-02-23 23:30:40|6034.1|6033.4|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|39
1740353450000|2025-02-23 23:30:50|6034.1|6033.4|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|98
1740353460000|2025-02-23 23:31:00|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|142
1740353470000|2025-02-23 23:31:10|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|65
1740353480000|2025-02-23 23:31:20|||||||||40
1740353490000|2025-02-23 23:31:30|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|57
1740353500000|2025-02-23 23:31:40|6034.85|6034.15|6035.1|6034.4|6035.1|6034.4|6034.85|6034.15|108
1740353510000|2025-02-23 23:31:50|6034.85|6034.15|6035.1|6034.4|6035.1|6034.4|6034.6|6033.9|85
1740353520000|2025-02-23 23:32:00|6035.35|6034.65|6035.85|6035.15|6035.85|6035.15|6035.35|6034.65|94
1740353530000|2025-02-23 23:32:10|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|62
1740353540000|2025-02-23 23:32:20|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|33
1740353550000|2025-02-23 23:32:30|6035.97|6035.27|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|35
1740353560000|2025-02-23 23:32:40|6035.97|6035.27|6035.85|6035.15|6035.97|6035.27|6035.85|6035.15|44
1740353570000|2025-02-23 23:32:50|||||||||27
1740353580000|2025-02-23 23:33:00|6035.97|6035.27|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|39
1740353590000|2025-02-23 23:33:10|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|11
1740353600000|2025-02-23 23:33:20|6036.1|6035.4|6036.35|6035.65|6036.35|6035.65|6035.85|6035.15|143
1740353610000|2025-02-23 23:33:30|6036.1|6035.4|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|131
1740353620000|2025-02-23 23:33:40|6036.22|6035.52|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|43
1740353630000|2025-02-23 23:33:50|||||||||13
1740353640000|2025-02-23 23:34:00|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|42
1740353650000|2025-02-23 23:34:10|||||||||3
1740353660000|2025-02-23 23:34:20|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|70
1740353670000|2025-02-23 23:34:30|||||||||6
1740353680000|2025-02-23 23:34:40|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|34
1740353690000|2025-02-23 23:34:50|||||||||1
1740353700000|2025-02-23 23:35:00|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|52
1740353710000|2025-02-23 23:35:10|||||||||35
1740353720000|2025-02-23 23:35:20|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|31
1740353730000|2025-02-23 23:35:30|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|20
1740353740000|2025-02-23 23:35:40|6036.1|6035.4|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|62
1740353760000|2025-02-23 23:36:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|17
1740353780000|2025-02-23 23:36:20|||||||||6
1740353790000|2025-02-23 23:36:30|||||||||23
1740353800000|2025-02-23 23:36:40|||||||||2
1740353810000|2025-02-23 23:36:50|||||||||16
1740353830000|2025-02-23 23:37:10|||||||||12
1740353840000|2025-02-23 23:37:20|6035.85|6035.15|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|44
1740353850000|2025-02-23 23:37:30|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|12
1740353860000|2025-02-23 23:37:40|6035.85|6035.15|6035.6|6034.9|6035.85|6035.15|6035.6|6034.9|69
1740353870000|2025-02-23 23:37:50|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|46
1740353880000|2025-02-23 23:38:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|4
1740353900000|2025-02-23 23:38:20|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|27
1740353910000|2025-02-23 23:38:30|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|21
1740353920000|2025-02-23 23:38:40|6035.85|6035.15|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|36
1740353930000|2025-02-23 23:38:50|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|9
1740353940000|2025-02-23 23:39:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|10
1740353950000|2025-02-23 23:39:10|||||||||4
1740353960000|2025-02-23 23:39:20|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|33
1740353970000|2025-02-23 23:39:30|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|27
1740353980000|2025-02-23 23:39:40|6036.6|6035.9|6036.35|6035.65|6036.6|6035.9|6036.35|6035.65|69
1740353990000|2025-02-23 23:39:50|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|15
1740354000000|2025-02-23 23:40:00|6036.72|6036.02|6036.6|6035.9|6036.72|6036.02|6036.6|6035.9|92
1740354010000|2025-02-23 23:40:10|6036.85|6036.15|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|24
1740354020000|2025-02-23 23:40:20|6036.35|6035.65|6036.1|6035.4|6036.6|6035.9|6036.1|6035.4|57
1740354030000|2025-02-23 23:40:30|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|10
1740354050000|2025-02-23 23:40:50|||||||||17
1740354060000|2025-02-23 23:41:00|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|18
1740354070000|2025-02-23 23:41:10|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|62
1740354080000|2025-02-23 23:41:20|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|17
1740354090000|2025-02-23 23:41:30|6035.85|6035.15|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|36
1740354100000|2025-02-23 23:41:40|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6
1740354120000|2025-02-23 23:42:00|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|39
1740354130000|2025-02-23 23:42:10|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|21
1740354140000|2025-02-23 23:42:20|||||||||12
1740354160000|2025-02-23 23:42:40|||||||||2
1740354170000|2025-02-23 23:42:50|6035.97|6035.27|6035.6|6034.9|6035.97|6035.27|6035.6|6034.9|142
1740354180000|2025-02-23 23:43:00|6035.35|6034.65|6035.85|6035.15|6035.85|6035.15|6035.35|6034.65|301
1740354190000|2025-02-23 23:43:10|6036.1|6035.4|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|15
1740354200000|2025-02-23 23:43:20|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|33
1740354210000|2025-02-23 23:43:30|||||||||3
1740354220000|2025-02-23 23:43:40|6035.97|6035.27|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|12
1740354240000|2025-02-23 23:44:00|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|8
1740354250000|2025-02-23 23:44:10|||||||||9
1740354260000|2025-02-23 23:44:20|6036.1|6035.4|6036.6|6035.9|6036.6|6035.9|6036.1|6035.4|190
1740354270000|2025-02-23 23:44:30|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|20
1740354280000|2025-02-23 23:44:40|6037.1|6036.4|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|44
1740354290000|2025-02-23 23:44:50|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|45
1740354300000|2025-02-23 23:45:00|6036.35|6035.65|6036.6|6035.9|6036.6|6035.9|6036.35|6035.65|31
1740354310000|2025-02-23 23:45:10|6036.35|6035.65|6036.35|6035.65|6036.6|6035.9|6036.35|6035.65|32
1740354320000|2025-02-23 23:45:20|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|33
1740354330000|2025-02-23 23:45:30|6035.85|6035.15|6035.85|6035.15|6035.97|6035.27|6035.85|6035.15|20
1740354340000|2025-02-23 23:45:40|||||||||12
1740354350000|2025-02-23 23:45:50|||||||||47
1740354360000|2025-02-23 23:46:00|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|34
1740354380000|2025-02-23 23:46:20|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|15
1740354390000|2025-02-23 23:46:30|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|36
1740354400000|2025-02-23 23:46:40|||||||||5
1740354410000|2025-02-23 23:46:50|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|7
1740354420000|2025-02-23 23:47:00|6035.35|6034.65|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|40
1740354430000|2025-02-23 23:47:10|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|24
1740354440000|2025-02-23 23:47:20|6035.22|6034.52|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|46
1740354450000|2025-02-23 23:47:30|||||||||13
1740354460000|2025-02-23 23:47:40|||||||||4
1740354470000|2025-02-23 23:47:50|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|20
1740354490000|2025-02-23 23:48:10|6034.97|6034.27|6035.1|6034.4|6035.1|6034.4|6034.85|6034.15|77
1740354500000|2025-02-23 23:48:20|6034.85|6034.15|6035.1|6034.4|6035.1|6034.4|6034.85|6034.15|18
1740354510000|2025-02-23 23:48:30|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|18
1740354520000|2025-02-23 23:48:40|6035.1|6034.4|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|19
1740354530000|2025-02-23 23:48:50|||||||||4
1740354540000|2025-02-23 23:49:00|||||||||10
1740354550000|2025-02-23 23:49:10|6035.1|6034.4|6034.97|6034.27|6035.1|6034.4|6034.97|6034.27|24
1740354560000|2025-02-23 23:49:20|6034.85|6034.15|6035.1|6034.4|6035.1|6034.4|6034.85|6034.15|9
1740354570000|2025-02-23 23:49:30|6034.97|6034.27|6035.1|6034.4|6035.1|6034.4|6034.97|6034.27|12
1740354580000|2025-02-23 23:49:40|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|38
1740354590000|2025-02-23 23:49:50|6034.72|6034.02|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|47
1740354600000|2025-02-23 23:50:00|6034.85|6034.15|6035.6|6034.9|6035.6|6034.9|6034.85|6034.15|115
1740354610000|2025-02-23 23:50:10|6035.47|6034.77|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|26
1740354620000|2025-02-23 23:50:20|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|19
1740354630000|2025-02-23 23:50:30|6035.6|6034.9|6035.6|6034.9|6035.85|6035.15|6035.6|6034.9|32
1740354640000|2025-02-23 23:50:40|||||||||18
1740354650000|2025-02-23 23:50:50|6035.35|6034.65|6034.85|6034.15|6035.35|6034.65|6034.72|6034.02|77
1740354660000|2025-02-23 23:51:00|6034.6|6033.9|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|18
1740354670000|2025-02-23 23:51:10|6035.1|6034.4|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|77
1740354680000|2025-02-23 23:51:20|6034.72|6034.02|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|14
1740354690000|2025-02-23 23:51:30|6034.85|6034.15|6035.1|6034.4|6035.1|6034.4|6034.72|6034.02|144
1740354700000|2025-02-23 23:51:40|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|47
1740354710000|2025-02-23 23:51:50|6035.1|6034.4|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|29
1740354720000|2025-02-23 23:52:00|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|13
1740354730000|2025-02-23 23:52:10|||||||||61
1740354740000|2025-02-23 23:52:20|6035.72|6035.02|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|38
1740354750000|2025-02-23 23:52:30|6035.72|6035.02|6035.85|6035.15|6036.1|6035.4|6035.72|6035.02|45
1740354760000|2025-02-23 23:52:40|6035.97|6035.27|6035.85|6035.15|6035.97|6035.27|6035.72|6035.02|47
1740354770000|2025-02-23 23:52:50|||||||||1
1740354780000|2025-02-23 23:53:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|30
1740354790000|2025-02-23 23:53:10|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|14
1740354800000|2025-02-23 23:53:20|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|22
1740354820000|2025-02-23 23:53:40|6035.85|6035.15|6035.6|6034.9|6035.85|6035.15|6035.6|6034.9|26
1740354840000|2025-02-23 23:54:00|6035.35|6034.65|6035.1|6034.4|6035.35|6034.65|6035.1|6034.4|63
1740354850000|2025-02-23 23:54:10|||||||||24
1740354860000|2025-02-23 23:54:20|6034.97|6034.27|6035.1|6034.4|6035.1|6034.4|6034.85|6034.15|14
1740354870000|2025-02-23 23:54:30|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|3
1740354880000|2025-02-23 23:54:40|6035.1|6034.4|6034.85|6034.15|6035.1|6034.4|6034.6|6033.9|54
1740354890000|2025-02-23 23:54:50|6034.6|6033.9|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|31
1740354900000|2025-02-23 23:55:00|6034.72|6034.02|6034.35|6033.65|6034.72|6034.02|6034.35|6033.65|37
1740354910000|2025-02-23 23:55:10|6034.22|6033.52|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|59
1740354920000|2025-02-23 23:55:20|||||||||2
1740354930000|2025-02-23 23:55:30|6034.6|6033.9|6034.47|6033.77|6034.6|6033.9|6034.47|6033.77|17
1740354940000|2025-02-23 23:55:40|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|31
1740354950000|2025-02-23 23:55:50|6034.1|6033.4|6034.1|6033.4|6034.1|6033.4|6034.1|6033.4|17
1740354960000|2025-02-23 23:56:00|6033.85|6033.15|6034.1|6033.4|6034.1|6033.4|6033.85|6033.15|14
1740354970000|2025-02-23 23:56:10|||||||||16
1740354980000|2025-02-23 23:56:20|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|27
1740354990000|2025-02-23 23:56:30|6033.1|6032.4|6033.6|6032.9|6033.6|6032.9|6033.1|6032.4|168
1740355000000|2025-02-23 23:56:40|6033.35|6032.65|6033.35|6032.65|6033.6|6032.9|6033.35|6032.65|51
1740355010000|2025-02-23 23:56:50|||||||||1
1740355020000|2025-02-23 23:57:00|6033.47|6032.77|6033.6|6032.9|6033.72|6033.02|6033.47|6032.77|29
1740355030000|2025-02-23 23:57:10|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|7
1740355050000|2025-02-23 23:57:30|6034.1|6033.4|6034.1|6033.4|6034.35|6033.65|6034.1|6033.4|55
1740355060000|2025-02-23 23:57:40|6034.35|6033.65|6034.35|6033.65|6034.47|6033.77|6034.35|6033.65|7
1740355070000|2025-02-23 23:57:50|||||||||5
1740355080000|2025-02-23 23:58:00|||||||||4
1740355090000|2025-02-23 23:58:10|6034.1|6033.4|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|34
1740355100000|2025-02-23 23:58:20|||||||||1
1740355120000|2025-02-23 23:58:40|6034.6|6033.9|6034.35|6033.65|6034.85|6034.15|6034.35|6033.65|60
1740355130000|2025-02-23 23:58:50|||||||||4
1740355140000|2025-02-23 23:59:00|6034.1|6033.4|6034.85|6034.15|6034.85|6034.15|6034.1|6033.4|48
1740355150000|2025-02-23 23:59:10|6034.6|6033.9|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|50
1740355190000|2025-02-23 23:59:50|||||||||14
1740355200000|2025-02-24 00:00:00|6034.72|6034.02|6035.1|6034.4|6035.85|6035.15|6034.72|6034.02|145
1740355210000|2025-02-24 00:00:10|6035.35|6034.65|6035.1|6034.4|6035.85|6035.15|6035.1|6034.4|86
1740355220000|2025-02-24 00:00:20|6034.97|6034.27|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|69
1740355230000|2025-02-24 00:00:30|6034.97|6034.27|6035.1|6034.4|6035.1|6034.4|6034.85|6034.15|63
1740355240000|2025-02-24 00:00:40|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|67
1740355250000|2025-02-24 00:00:50|6034.72|6034.02|6034.6|6033.9|6034.72|6034.02|6034.6|6033.9|6
1740355260000|2025-02-24 00:01:00|6034.35|6033.65|6034.1|6033.4|6034.6|6033.9|6034.1|6033.4|50
1740355270000|2025-02-24 00:01:10|6034.35|6033.65|6034.1|6033.4|6034.35|6033.65|6034.1|6033.4|44
1740355280000|2025-02-24 00:01:20|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|7
1740355290000|2025-02-24 00:01:30|6034.6|6033.9|6034.85|6034.15|6034.85|6034.15|6034.35|6033.65|42
1740355300000|2025-02-24 00:01:40|6034.6|6033.9|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|29
1740355320000|2025-02-24 00:02:00|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|6034.72|6034.02|19
1740355330000|2025-02-24 00:02:10|6034.72|6034.02|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|4
1740355340000|2025-02-24 00:02:20|6034.6|6033.9|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|16
1740355350000|2025-02-24 00:02:30|6034.72|6034.02|6034.85|6034.15|6035.1|6034.4|6034.72|6034.02|30
1740355360000|2025-02-24 00:02:40|6034.97|6034.27|6034.85|6034.15|6034.97|6034.27|6034.72|6034.02|8
1740355370000|2025-02-24 00:02:50|||||||||7
1740355380000|2025-02-24 00:03:00|6034.6|6033.9|6034.72|6034.02|6034.72|6034.02|6034.35|6033.65|29
1740355390000|2025-02-24 00:03:10|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|3
1740355400000|2025-02-24 00:03:20|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|24
1740355410000|2025-02-24 00:03:30|6034.85|6034.15|6035.1|6034.4|6035.1|6034.4|6034.85|6034.15|12
1740355420000|2025-02-24 00:03:40|||||||||3
1740355430000|2025-02-24 00:03:50|6034.85|6034.15|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|30
1740355440000|2025-02-24 00:04:00|6034.97|6034.27|6035.1|6034.4|6035.1|6034.4|6034.97|6034.27|2
1740355450000|2025-02-24 00:04:10|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|17
1740355460000|2025-02-24 00:04:20|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|12
1740355470000|2025-02-24 00:04:30|||||||||5
1740355480000|2025-02-24 00:04:40|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|23
1740355500000|2025-02-24 00:05:00|||||||||19
1740355510000|2025-02-24 00:05:10|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|74
1740355520000|2025-02-24 00:05:20|6035.72|6035.02|6035.6|6034.9|6035.85|6035.15|6035.6|6034.9|47
1740355530000|2025-02-24 00:05:30|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|3
1740355540000|2025-02-24 00:05:40|6035.97|6035.27|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|12
1740355550000|2025-02-24 00:05:50|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|24
1740355560000|2025-02-24 00:06:00|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|20
1740355570000|2025-02-24 00:06:10|6036.6|6035.9|6037.1|6036.4|6037.1|6036.4|6036.6|6035.9|75
1740355580000|2025-02-24 00:06:20|6036.97|6036.27|6036.6|6035.9|6037.1|6036.4|6036.6|6035.9|61
1740355590000|2025-02-24 00:06:30|||||||||27
1740355600000|2025-02-24 00:06:40|||||||||44
1740355610000|2025-02-24 00:06:50|||||||||23
1740355620000|2025-02-24 00:07:00|6036.85|6036.15|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|26
1740355630000|2025-02-24 00:07:10|6036.85|6036.15|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|23
1740355650000|2025-02-24 00:07:30|||||||||4
1740355660000|2025-02-24 00:07:40|6036.35|6035.65|6035.85|6035.15|6036.35|6035.65|6035.85|6035.15|32
1740355670000|2025-02-24 00:07:50|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|14
1740355680000|2025-02-24 00:08:00|6035.85|6035.15|6035.6|6034.9|6035.85|6035.15|6035.35|6034.65|82
1740355690000|2025-02-24 00:08:10|6035.72|6035.02|6035.97|6035.27|6036.1|6035.4|6035.72|6035.02|12
1740355700000|2025-02-24 00:08:20|6036.1|6035.4|6035.97|6035.27|6036.1|6035.4|6035.72|6035.02|62
1740355710000|2025-02-24 00:08:30|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|16
1740355720000|2025-02-24 00:08:40|||||||||14
1740355730000|2025-02-24 00:08:50|6035.85|6035.15|6035.85|6035.15|6035.97|6035.27|6035.85|6035.15|3
1740355740000|2025-02-24 00:09:00|6035.97|6035.27|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|11
1740355750000|2025-02-24 00:09:10|6035.97|6035.27|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|6
1740355760000|2025-02-24 00:09:20|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|9
1740355770000|2025-02-24 00:09:30|6036.1|6035.4|6036.1|6035.4|6036.22|6035.52|6036.1|6035.4|20
1740355780000|2025-02-24 00:09:40|||||||||1
1740355790000|2025-02-24 00:09:50|6035.97|6035.27|6035.97|6035.27|6035.97|6035.27|6035.97|6035.27|15
1740355800000|2025-02-24 00:10:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6035.97|6035.27|8
1740355810000|2025-02-24 00:10:10|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|27
1740355830000|2025-02-24 00:10:30|6036.1|6035.4|6035.97|6035.27|6036.1|6035.4|6035.97|6035.27|21
1740355840000|2025-02-24 00:10:40|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|2
1740355850000|2025-02-24 00:10:50|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|22
1740355860000|2025-02-24 00:11:00|6035.72|6035.02|6035.72|6035.02|6035.85|6035.15|6035.72|6035.02|27
1740355870000|2025-02-24 00:11:10|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.72|6035.02|10
1740355880000|2025-02-24 00:11:20|6035.97|6035.27|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|7
1740355890000|2025-02-24 00:11:30|6035.97|6035.27|6036.1|6035.4|6036.1|6035.4|6035.97|6035.27|3
1740355900000|2025-02-24 00:11:40|6036.22|6035.52|6036.22|6035.52|6036.22|6035.52|6036.22|6035.52|13
1740355910000|2025-02-24 00:11:50|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|17
1740355920000|2025-02-24 00:12:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|9
1740355930000|2025-02-24 00:12:10|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|18
1740355940000|2025-02-24 00:12:20|6036.35|6035.65|6035.97|6035.27|6036.35|6035.65|6035.97|6035.27|56
1740355950000|2025-02-24 00:12:30|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6035.97|6035.27|1
1740355960000|2025-02-24 00:12:40|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|15
1740355970000|2025-02-24 00:12:50|6035.97|6035.27|6035.85|6035.15|6035.97|6035.27|6035.85|6035.15|4
1740355980000|2025-02-24 00:13:00|6035.97|6035.27|6035.97|6035.27|6035.97|6035.27|6035.97|6035.27|18
1740355990000|2025-02-24 00:13:10|6036.1|6035.4|6035.97|6035.27|6036.1|6035.4|6035.85|6035.15|12
1740356000000|2025-02-24 00:13:20|6036.1|6035.4|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|20
1740356010000|2025-02-24 00:13:30|6036.22|6035.52|6036.22|6035.52|6036.22|6035.52|6036.22|6035.52|10
1740356020000|2025-02-24 00:13:40|6036.1|6035.4|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|8
1740356030000|2025-02-24 00:13:50|6035.97|6035.27|6035.97|6035.27|6035.97|6035.27|6035.97|6035.27|3
1740356040000|2025-02-24 00:14:00|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|14
1740356050000|2025-02-24 00:14:10|6035.6|6034.9|6035.22|6034.52|6035.85|6035.15|6035.22|6034.52|54
1740356060000|2025-02-24 00:14:20|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.22|6034.52|18
1740356070000|2025-02-24 00:14:30|6035.47|6034.77|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|21
1740356080000|2025-02-24 00:14:40|6035.47|6034.77|6035.6|6034.9|6035.6|6034.9|6035.47|6034.77|2
1740356090000|2025-02-24 00:14:50|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|33
1740356100000|2025-02-24 00:15:00|6035.97|6035.27|6035.6|6034.9|6036.1|6035.4|6035.35|6034.65|59
1740356110000|2025-02-24 00:15:10|6035.72|6035.02|6035.72|6035.02|6035.85|6035.15|6035.6|6034.9|19
1740356120000|2025-02-24 00:15:20|6035.85|6035.15|6035.72|6035.02|6035.85|6035.15|6035.72|6035.02|4
1740356130000|2025-02-24 00:15:30|6035.85|6035.15|6035.85|6035.15|6035.97|6035.27|6035.72|6035.02|11
1740356140000|2025-02-24 00:15:40|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|11
1740356150000|2025-02-24 00:15:50|6035.47|6034.77|6035.6|6034.9|6035.6|6034.9|6035.47|6034.77|12
1740356160000|2025-02-24 00:16:00|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|27
1740356170000|2025-02-24 00:16:10|6035.35|6034.65|6035.6|6034.9|6035.6|6034.9|6035.35|6034.65|54
1740356180000|2025-02-24 00:16:20|6035.72|6035.02|6035.6|6034.9|6035.72|6035.02|6035.47|6034.77|23
1740356190000|2025-02-24 00:16:30|6035.72|6035.02|6035.85|6035.15|6035.97|6035.27|6035.6|6034.9|19
1740356200000|2025-02-24 00:16:40|6035.97|6035.27|6036.35|6035.65|6036.35|6035.65|6035.85|6035.15|68
1740356210000|2025-02-24 00:16:50|6036.1|6035.4|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|41
1740356220000|2025-02-24 00:17:00|6035.85|6035.15|6036.35|6035.65|6036.35|6035.65|6035.85|6035.15|22
1740356230000|2025-02-24 00:17:10|||||||||14
1740356240000|2025-02-24 00:17:20|6036.1|6035.4|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|38
1740356250000|2025-02-24 00:17:30|||||||||21
1740356260000|2025-02-24 00:17:40|||||||||8
1740356280000|2025-02-24 00:18:00|6035.85|6035.15|6035.97|6035.27|6036.1|6035.4|6035.85|6035.15|22
1740356290000|2025-02-24 00:18:10|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|0
1740356310000|2025-02-24 00:18:30|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.6|6034.9|44
1740356320000|2025-02-24 00:18:40|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|7
1740356330000|2025-02-24 00:18:50|||||||||24
1740356340000|2025-02-24 00:19:00|6035.85|6035.15|6036.35|6035.65|6036.35|6035.65|6035.85|6035.15|41
1740356350000|2025-02-24 00:19:10|6036.85|6036.15|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|134
1740356360000|2025-02-24 00:19:20|6036.6|6035.9|6036.85|6036.15|6036.85|6036.15|6036.6|6035.9|74
1740356370000|2025-02-24 00:19:30|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|80
1740356380000|2025-02-24 00:19:40|6036.97|6036.27|6037.1|6036.4|6037.1|6036.4|6036.97|6036.27|33
1740356390000|2025-02-24 00:19:50|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|7
1740356400000|2025-02-24 00:20:00|6037.1|6036.4|6038.6|6037.9|6038.6|6037.9|6036.97|6036.27|698
1740356410000|2025-02-24 00:20:10|6038.72|6038.02|6040.1|6039.4|6040.35|6039.65|6038.6|6037.9|473
1740356420000|2025-02-24 00:20:20|6040.35|6039.65|6040.1|6039.4|6040.35|6039.65|6039.85|6039.15|120
1740356430000|2025-02-24 00:20:30|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|70
1740356440000|2025-02-24 00:20:40|||||||||34
1740356450000|2025-02-24 00:20:50|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|59
1740356460000|2025-02-24 00:21:00|6040.35|6039.65|6040.85|6040.15|6041.1|6040.4|6040.35|6039.65|181
1740356470000|2025-02-24 00:21:10|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|101
1740356480000|2025-02-24 00:21:20|||||||||7
1740356490000|2025-02-24 00:21:30|6040.85|6040.15|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|28
1740356500000|2025-02-24 00:21:40|6040.85|6040.15|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|35
1740356510000|2025-02-24 00:21:50|6040.85|6040.15|6041.85|6041.15|6042.1|6041.4|6040.85|6040.15|196
1740356520000|2025-02-24 00:22:00|6041.6|6040.9|6042.1|6041.4|6042.1|6041.4|6041.6|6040.9|88
1740356530000|2025-02-24 00:22:10|6041.85|6041.15|6042.35|6041.65|6042.35|6041.65|6041.85|6041.15|182
1740356540000|2025-02-24 00:22:20|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|90
1740356550000|2025-02-24 00:22:30|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|78
1740356560000|2025-02-24 00:22:40|6042.1|6041.4|6042.85|6042.15|6042.85|6042.15|6042.1|6041.4|131
1740356570000|2025-02-24 00:22:50|6042.6|6041.9|6043.1|6042.4|6043.1|6042.4|6042.35|6041.65|92
1740356580000|2025-02-24 00:23:00|6042.85|6042.15|6042.35|6041.65|6042.85|6042.15|6042.35|6041.65|89
1740356590000|2025-02-24 00:23:10|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|111
1740356600000|2025-02-24 00:23:20|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|34
1740356610000|2025-02-24 00:23:30|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|204
1740356620000|2025-02-24 00:23:40|6042.85|6042.15|6042.85|6042.15|6042.97|6042.27|6042.85|6042.15|47
1740356630000|2025-02-24 00:23:50|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|52
1740356640000|2025-02-24 00:24:00|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|58
1740356650000|2025-02-24 00:24:10|6042.6|6041.9|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|39
1740356660000|2025-02-24 00:24:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|18
1740356670000|2025-02-24 00:24:30|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|14
1740356680000|2025-02-24 00:24:40|6043.6|6042.9|6043.1|6042.4|6043.6|6042.9|6043.1|6042.4|76
1740356690000|2025-02-24 00:24:50|6043.35|6042.65|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|14
1740356700000|2025-02-24 00:25:00|6043.35|6042.65|6042.97|6042.27|6043.35|6042.65|6042.85|6042.15|60
1740356710000|2025-02-24 00:25:10|6042.85|6042.15|6043.1|6042.4|6043.35|6042.65|6042.85|6042.15|19
1740356720000|2025-02-24 00:25:20|||||||||42
1740356730000|2025-02-24 00:25:30|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|77
1740356740000|2025-02-24 00:25:40|6042.97|6042.27|6041.85|6041.15|6042.97|6042.27|6041.6|6040.9|252
1740356750000|2025-02-24 00:25:50|6042.1|6041.4|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|21
1740356760000|2025-02-24 00:26:00|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6041.85|6041.15|42
1740356770000|2025-02-24 00:26:10|||||||||24
1740356780000|2025-02-24 00:26:20|6042.22|6041.52|6041.97|6041.27|6042.35|6041.65|6041.85|6041.15|38
1740356790000|2025-02-24 00:26:30|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|22
1740356800000|2025-02-24 00:26:40|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|43
1740356810000|2025-02-24 00:26:50|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|17
1740356820000|2025-02-24 00:27:00|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|60
1740356830000|2025-02-24 00:27:10|6041.22|6040.52|6042.1|6041.4|6042.1|6041.4|6041.1|6040.4|121
1740356840000|2025-02-24 00:27:20|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|14
1740356850000|2025-02-24 00:27:30|||||||||14
1740356860000|2025-02-24 00:27:40|6041.6|6040.9|6042.1|6041.4|6042.1|6041.4|6041.35|6040.65|139
1740356870000|2025-02-24 00:27:50|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|15
1740356880000|2025-02-24 00:28:00|6042.1|6041.4|6041.97|6041.27|6042.1|6041.4|6041.85|6041.15|44
1740356890000|2025-02-24 00:28:10|6041.85|6041.15|6041.85|6041.15|6041.97|6041.27|6041.85|6041.15|1
1740356900000|2025-02-24 00:28:20|||||||||8
1740356910000|2025-02-24 00:28:30|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|42
1740356920000|2025-02-24 00:28:40|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|15
1740356930000|2025-02-24 00:28:50|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.72|6041.02|21
1740356940000|2025-02-24 00:29:00|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|7
1740356950000|2025-02-24 00:29:10|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|32
1740356960000|2025-02-24 00:29:20|||||||||9
1740356970000|2025-02-24 00:29:30|||||||||20
1740356980000|2025-02-24 00:29:40|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|17
1740356990000|2025-02-24 00:29:50|6040.97|6040.27|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|37
1740357000000|2025-02-24 00:30:00|6040.97|6040.27|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|26
1740357010000|2025-02-24 00:30:10|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|25
1740357020000|2025-02-24 00:30:20|6040.97|6040.27|6041.1|6040.4|6041.1|6040.4|6040.97|6040.27|20
1740357030000|2025-02-24 00:30:30|6040.97|6040.27|6040.85|6040.15|6040.97|6040.27|6040.85|6040.15|50
1740357040000|2025-02-24 00:30:40|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|7
1740357050000|2025-02-24 00:30:50|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.35|6039.65|69
1740357060000|2025-02-24 00:31:00|6040.97|6040.27|6040.6|6039.9|6040.97|6040.27|6040.6|6039.9|18
1740357070000|2025-02-24 00:31:10|||||||||1
1740357080000|2025-02-24 00:31:20|6040.47|6039.77|6040.6|6039.9|6040.6|6039.9|6040.47|6039.77|26
1740357090000|2025-02-24 00:31:30|6040.47|6039.77|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|46
1740357100000|2025-02-24 00:31:40|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|36
1740357110000|2025-02-24 00:31:50|6040.22|6039.52|6039.85|6039.15|6040.22|6039.52|6039.85|6039.15|49
1740357120000|2025-02-24 00:32:00|6039.6|6038.9|6039.1|6038.4|6039.6|6038.9|6039.1|6038.4|100
1740357130000|2025-02-24 00:32:10|||||||||10
1740357140000|2025-02-24 00:32:20|6039.22|6038.52|6039.35|6038.65|6039.35|6038.65|6039.22|6038.52|26
1740357150000|2025-02-24 00:32:30|6039.1|6038.4|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|14
1740357160000|2025-02-24 00:32:40|6038.85|6038.15|6038.35|6037.65|6038.97|6038.27|6038.1|6037.4|139
1740357170000|2025-02-24 00:32:50|6038.6|6037.9|6038.35|6037.65|6038.6|6037.9|6038.35|6037.65|43
1740357180000|2025-02-24 00:33:00|6038.6|6037.9|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|33
1740357190000|2025-02-24 00:33:10|6038.6|6037.9|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|50
1740357200000|2025-02-24 00:33:20|6038.72|6038.02|6038.85|6038.15|6039.1|6038.4|6038.72|6038.02|36
1740357210000|2025-02-24 00:33:30|6038.97|6038.27|6038.85|6038.15|6038.97|6038.27|6038.6|6037.9|32
1740357220000|2025-02-24 00:33:40|6039.1|6038.4|6038.97|6038.27|6039.1|6038.4|6038.85|6038.15|72
1740357230000|2025-02-24 00:33:50|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|4
1740357240000|2025-02-24 00:34:00|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.6|6037.9|74
1740357250000|2025-02-24 00:34:10|6039.35|6038.65|6039.6|6038.9|6039.85|6039.15|6039.35|6038.65|83
1740357260000|2025-02-24 00:34:20|6039.47|6038.77|6039.47|6038.77|6039.47|6038.77|6039.47|6038.77|29
1740357270000|2025-02-24 00:34:30|6039.6|6038.9|6039.6|6038.9|6039.85|6039.15|6039.35|6038.65|24
1740357280000|2025-02-24 00:34:40|6039.72|6039.02|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|12
1740357290000|2025-02-24 00:34:50|6039.72|6039.02|6039.6|6038.9|6039.72|6039.02|6039.6|6038.9|35
1740357300000|2025-02-24 00:35:00|6039.85|6039.15|6039.35|6038.65|6039.85|6039.15|6039.35|6038.65|37
1740357310000|2025-02-24 00:35:10|6039.1|6038.4|6039.22|6038.52|6039.35|6038.65|6039.1|6038.4|17
1740357320000|2025-02-24 00:35:20|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|5
1740357330000|2025-02-24 00:35:30|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|12
1740357340000|2025-02-24 00:35:40|||||||||1
1740357350000|2025-02-24 00:35:50|6039.1|6038.4|6039.22|6038.52|6039.35|6038.65|6039.1|6038.4|12
1740357360000|2025-02-24 00:36:00|6039.35|6038.65|6038.85|6038.15|6039.35|6038.65|6038.85|6038.15|20
1740357370000|2025-02-24 00:36:10|||||||||1
1740357380000|2025-02-24 00:36:20|6038.6|6037.9|6038.35|6037.65|6038.6|6037.9|6038.35|6037.65|20
1740357390000|2025-02-24 00:36:30|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|15
1740357400000|2025-02-24 00:36:40|6038.22|6037.52|6038.35|6037.65|6038.35|6037.65|6038.22|6037.52|13
1740357410000|2025-02-24 00:36:50|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|29
1740357420000|2025-02-24 00:37:00|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|22
1740357430000|2025-02-24 00:37:10|||||||||21
1740357440000|2025-02-24 00:37:20|6037.6|6036.9|6037.85|6037.15|6037.85|6037.15|6037.6|6036.9|21
1740357450000|2025-02-24 00:37:30|6037.6|6036.9|6037.85|6037.15|6037.85|6037.15|6037.6|6036.9|33
1740357460000|2025-02-24 00:37:40|6038.1|6037.4|6037.6|6036.9|6038.1|6037.4|6037.6|6036.9|41
1740357470000|2025-02-24 00:37:50|6037.72|6037.02|6037.85|6037.15|6037.85|6037.15|6037.72|6037.02|8
1740357480000|2025-02-24 00:38:00|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|41
1740357490000|2025-02-24 00:38:10|||||||||35
1740357500000|2025-02-24 00:38:20|6037.72|6037.02|6037.85|6037.15|6037.85|6037.15|6037.72|6037.02|25
1740357510000|2025-02-24 00:38:30|6037.6|6036.9|6037.85|6037.15|6037.85|6037.15|6037.6|6036.9|9
1740357520000|2025-02-24 00:38:40|6037.72|6037.02|6038.1|6037.4|6038.1|6037.4|6037.72|6037.02|21
1740357530000|2025-02-24 00:38:50|||||||||1
1740357540000|2025-02-24 00:39:00|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|12
1740357570000|2025-02-24 00:39:30|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|26
1740357580000|2025-02-24 00:39:40|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|23
1740357590000|2025-02-24 00:39:50|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|16
1740357600000|2025-02-24 00:40:00|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|187
1740357610000|2025-02-24 00:40:10|6035.85|6035.15|6035.35|6034.65|6036.1|6035.4|6035.35|6034.65|160
1740357620000|2025-02-24 00:40:20|||||||||18
1740357630000|2025-02-24 00:40:30|6035.6|6034.9|6037.35|6036.65|6037.35|6036.65|6035.6|6034.9|173
1740357640000|2025-02-24 00:40:40|6037.1|6036.4|6036.85|6036.15|6037.35|6036.65|6036.72|6036.02|41
1740357650000|2025-02-24 00:40:50|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|10
1740357660000|2025-02-24 00:41:00|||||||||12
1740357670000|2025-02-24 00:41:10|6037.22|6036.52|6037.1|6036.4|6037.22|6036.52|6037.1|6036.4|22
1740357680000|2025-02-24 00:41:20|||||||||4
1740357690000|2025-02-24 00:41:30|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|37
1740357700000|2025-02-24 00:41:40|6037.1|6036.4|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|24
1740357710000|2025-02-24 00:41:50|6037.1|6036.4|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|19
1740357720000|2025-02-24 00:42:00|6037.1|6036.4|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|52
1740357730000|2025-02-24 00:42:10|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|18
1740357740000|2025-02-24 00:42:20|6037.35|6036.65|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|26
1740357770000|2025-02-24 00:42:50|6037.85|6037.15|6038.1|6037.4|6038.1|6037.4|6037.85|6037.15|12
1740357780000|2025-02-24 00:43:00|6037.85|6037.15|6037.85|6037.15|6037.97|6037.27|6037.85|6037.15|22
1740357790000|2025-02-24 00:43:10|6037.97|6037.27|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|43
1740357800000|2025-02-24 00:43:20|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|15
1740357810000|2025-02-24 00:43:30|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|14
1740357820000|2025-02-24 00:43:40|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|17
1740357830000|2025-02-24 00:43:50|6038.22|6037.52|6038.1|6037.4|6038.22|6037.52|6038.1|6037.4|25
1740357840000|2025-02-24 00:44:00|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6
1740357850000|2025-02-24 00:44:10|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|10
1740357860000|2025-02-24 00:44:20|6038.35|6037.65|6038.47|6037.77|6038.47|6037.77|6038.35|6037.65|35
1740357870000|2025-02-24 00:44:30|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.1|6037.4|49
1740357880000|2025-02-24 00:44:40|6038.72|6038.02|6038.85|6038.15|6038.97|6038.27|6038.72|6038.02|86
1740357890000|2025-02-24 00:44:50|||||||||13
1740357900000|2025-02-24 00:45:00|6038.72|6038.02|6038.85|6038.15|6038.85|6038.15|6038.72|6038.02|34
1740357910000|2025-02-24 00:45:10|||||||||32
1740357920000|2025-02-24 00:45:20|6038.6|6037.9|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|21
1740357930000|2025-02-24 00:45:30|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|28
1740357940000|2025-02-24 00:45:40|6038.35|6037.65|6037.85|6037.15|6038.35|6037.65|6037.85|6037.15|37
1740357950000|2025-02-24 00:45:50|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|26
1740357960000|2025-02-24 00:46:00|6037.85|6037.15|6038.1|6037.4|6038.1|6037.4|6037.85|6037.15|15
1740357970000|2025-02-24 00:46:10|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|10
1740357980000|2025-02-24 00:46:20|||||||||8
1740357990000|2025-02-24 00:46:30|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|16
1740358020000|2025-02-24 00:47:00|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|31
1740358030000|2025-02-24 00:47:10|6038.72|6038.02|6038.35|6037.65|6038.85|6038.15|6038.35|6037.65|14
1740358040000|2025-02-24 00:47:20|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6037.97|6037.27|44
1740358050000|2025-02-24 00:47:30|6037.97|6037.27|6038.1|6037.4|6038.1|6037.4|6037.97|6037.27|14
1740358060000|2025-02-24 00:47:40|6038.35|6037.65|6038.6|6037.9|6038.6|6037.9|6038.35|6037.65|5
1740358070000|2025-02-24 00:47:50|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|10
1740358080000|2025-02-24 00:48:00|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|15
1740358090000|2025-02-24 00:48:10|6038.85|6038.15|6038.72|6038.02|6038.85|6038.15|6038.6|6037.9|24
1740358100000|2025-02-24 00:48:20|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.72|6038.02|14
1740358110000|2025-02-24 00:48:30|6038.85|6038.15|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|30
1740358120000|2025-02-24 00:48:40|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|7
1740358130000|2025-02-24 00:48:50|6038.97|6038.27|6038.85|6038.15|6039.1|6038.4|6038.6|6037.9|31
1740358140000|2025-02-24 00:49:00|6038.97|6038.27|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|2
1740358150000|2025-02-24 00:49:10|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6038.97|6038.27|8
1740358160000|2025-02-24 00:49:20|6039.1|6038.4|6039.1|6038.4|6039.22|6038.52|6038.97|6038.27|24
1740358170000|2025-02-24 00:49:30|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|52
1740358180000|2025-02-24 00:49:40|6039.47|6038.77|6038.85|6038.15|6039.6|6038.9|6038.85|6038.15|33
1740358190000|2025-02-24 00:49:50|6038.97|6038.27|6038.1|6037.4|6039.1|6038.4|6038.1|6037.4|85
1740358200000|2025-02-24 00:50:00|6037.97|6037.27|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|80
1740358210000|2025-02-24 00:50:10|6037.6|6036.9|6037.35|6036.65|6037.6|6036.9|6036.97|6036.27|79
1740358220000|2025-02-24 00:50:20|6037.47|6036.77|6037.6|6036.9|6037.6|6036.9|6037.47|6036.77|1
1740358230000|2025-02-24 00:50:30|6037.72|6037.02|6037.85|6037.15|6037.97|6037.27|6037.6|6036.9|37
1740358240000|2025-02-24 00:50:40|||||||||15
1740358250000|2025-02-24 00:50:50|||||||||30
1740358260000|2025-02-24 00:51:00|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|10
1740358270000|2025-02-24 00:51:10|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|48
1740358280000|2025-02-24 00:51:20|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|94
1740358290000|2025-02-24 00:51:30|6038.1|6037.4|6037.6|6036.9|6038.1|6037.4|6037.6|6036.9|26
1740358300000|2025-02-24 00:51:40|6037.72|6037.02|6037.85|6037.15|6037.85|6037.15|6037.35|6036.65|62
1740358310000|2025-02-24 00:51:50|6037.6|6036.9|6037.85|6037.15|6037.85|6037.15|6037.6|6036.9|42
1740358320000|2025-02-24 00:52:00|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6037.97|6037.27|36
1740358330000|2025-02-24 00:52:10|6037.85|6037.15|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|30
1740358340000|2025-02-24 00:52:20|6037.72|6037.02|6037.72|6037.02|6037.72|6037.02|6037.72|6037.02|37
1740358350000|2025-02-24 00:52:30|6037.6|6036.9|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|20
1740358360000|2025-02-24 00:52:40|6037.47|6036.77|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|28
1740358370000|2025-02-24 00:52:50|6037.72|6037.02|6037.35|6036.65|6037.72|6037.02|6037.35|6036.65|103
1740358380000|2025-02-24 00:53:00|6037.1|6036.4|6036.6|6035.9|6037.35|6036.65|6036.6|6035.9|46
1740358390000|2025-02-24 00:53:10|6036.72|6036.02|6036.6|6035.9|6036.85|6036.15|6036.35|6035.65|45
1740358400000|2025-02-24 00:53:20|6036.47|6035.77|6036.72|6036.02|6036.85|6036.15|6036.47|6035.77|26
1740358410000|2025-02-24 00:53:30|6036.6|6035.9|6036.85|6036.15|6036.85|6036.15|6036.6|6035.9|12
1740358420000|2025-02-24 00:53:40|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|7
1740358430000|2025-02-24 00:53:50|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|22
1740358440000|2025-02-24 00:54:00|6036.22|6035.52|6036.6|6035.9|6036.72|6036.02|6036.22|6035.52|56
1740358450000|2025-02-24 00:54:10|6036.72|6036.02|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|13
1740358460000|2025-02-24 00:54:20|6036.72|6036.02|6036.35|6035.65|6036.72|6036.02|6036.35|6035.65|27
1740358470000|2025-02-24 00:54:30|6036.1|6035.4|6035.1|6034.4|6036.1|6035.4|6035.1|6034.4|120
1740358480000|2025-02-24 00:54:40|6035.35|6034.65|6035.6|6034.9|6035.6|6034.9|6035.35|6034.65|69
1740358490000|2025-02-24 00:54:50|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|66
1740358500000|2025-02-24 00:55:00|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|43
1740358510000|2025-02-24 00:55:10|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|30
1740358520000|2025-02-24 00:55:20|6035.35|6034.65|6035.85|6035.15|6035.85|6035.15|6035.35|6034.65|48
1740358530000|2025-02-24 00:55:30|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|5
1740358540000|2025-02-24 00:55:40|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|21
1740358550000|2025-02-24 00:55:50|6036.1|6035.4|6036.1|6035.4|6036.22|6035.52|6036.1|6035.4|11
1740358560000|2025-02-24 00:56:00|6036.22|6035.52|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|31
1740358570000|2025-02-24 00:56:10|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|36
1740358580000|2025-02-24 00:56:20|6035.97|6035.27|6035.97|6035.27|6035.97|6035.27|6035.85|6035.15|28
1740358590000|2025-02-24 00:56:30|6035.85|6035.15|6035.6|6034.9|6036.1|6035.4|6035.6|6034.9|32
1740358600000|2025-02-24 00:56:40|6035.22|6034.52|6035.1|6034.4|6035.35|6034.65|6035.1|6034.4|72
1740358610000|2025-02-24 00:56:50|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|59
1740358620000|2025-02-24 00:57:00|6034.97|6034.27|6035.35|6034.65|6035.6|6034.9|6034.22|6033.52|497
1740358630000|2025-02-24 00:57:10|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.35|6034.65|55
1740358640000|2025-02-24 00:57:20|||||||||9
1740358650000|2025-02-24 00:57:30|6035.47|6034.77|6035.6|6034.9|6035.6|6034.9|6035.47|6034.77|9
1740358670000|2025-02-24 00:57:50|||||||||27
1740358680000|2025-02-24 00:58:00|||||||||8
1740358690000|2025-02-24 00:58:10|6035.85|6035.15|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|31
1740358700000|2025-02-24 00:58:20|6036.1|6035.4|6035.6|6034.9|6036.1|6035.4|6035.6|6034.9|37
1740358710000|2025-02-24 00:58:30|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|25
1740358720000|2025-02-24 00:58:40|6036.1|6035.4|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|27
1740358730000|2025-02-24 00:58:50|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|93
1740358740000|2025-02-24 00:59:00|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|42
1740358750000|2025-02-24 00:59:10|||||||||2
1740358760000|2025-02-24 00:59:20|6036.1|6035.4|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|29
1740358770000|2025-02-24 00:59:30|6035.72|6035.02|6035.6|6034.9|6035.85|6035.15|6035.6|6034.9|23
1740358780000|2025-02-24 00:59:40|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|17
1740358790000|2025-02-24 00:59:50|6036.35|6035.65|6036.22|6035.52|6036.35|6035.65|6036.1|6035.4|49
1740358800000|2025-02-24 01:00:00|6036.1|6035.4|6035.1|6034.4|6036.35|6035.65|6034.85|6034.15|243
1740358810000|2025-02-24 01:00:10|6034.85|6034.15|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|57
1740358820000|2025-02-24 01:00:20|6035.1|6034.4|6035.35|6034.65|6035.35|6034.65|6034.85|6034.15|57
1740358830000|2025-02-24 01:00:30|6035.22|6034.52|6035.6|6034.9|6035.6|6034.9|6035.22|6034.52|58
1740358840000|2025-02-24 01:00:40|6035.85|6035.15|6036.1|6035.4|6036.35|6035.65|6035.85|6035.15|62
1740358850000|2025-02-24 01:00:50|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|7
1740358860000|2025-02-24 01:01:00|6035.85|6035.15|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|35
1740358870000|2025-02-24 01:01:10|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|43
1740358880000|2025-02-24 01:01:20|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|9
1740358890000|2025-02-24 01:01:30|6036.35|6035.65|6037.35|6036.65|6037.6|6036.9|6036.35|6035.65|156
1740358900000|2025-02-24 01:01:40|6037.1|6036.4|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|38
1740358910000|2025-02-24 01:01:50|6037.1|6036.4|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|22
1740358920000|2025-02-24 01:02:00|6037.22|6036.52|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|9
1740358930000|2025-02-24 01:02:10|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|19
1740358940000|2025-02-24 01:02:20|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|34
1740358950000|2025-02-24 01:02:30|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|14
1740358970000|2025-02-24 01:02:50|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|21
1740358980000|2025-02-24 01:03:00|||||||||17
1740358990000|2025-02-24 01:03:10|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|25
1740359000000|2025-02-24 01:03:20|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|8
1740359010000|2025-02-24 01:03:30|6037.35|6036.65|6037.35|6036.65|6037.47|6036.77|6037.35|6036.65|34
1740359020000|2025-02-24 01:03:40|||||||||7
1740359030000|2025-02-24 01:03:50|6037.1|6036.4|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|26
1740359040000|2025-02-24 01:04:00|||||||||4
1740359050000|2025-02-24 01:04:10|6036.85|6036.15|6037.1|6036.4|6037.35|6036.65|6036.85|6036.15|33
1740359060000|2025-02-24 01:04:20|6037.22|6036.52|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|10
1740359070000|2025-02-24 01:04:30|6037.22|6036.52|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|6
1740359080000|2025-02-24 01:04:40|6037.47|6036.77|6037.1|6036.4|6037.47|6036.77|6037.1|6036.4|54
1740359100000|2025-02-24 01:05:00|6037.22|6036.52|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|6
1740359110000|2025-02-24 01:05:10|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|61
1740359120000|2025-02-24 01:05:20|6037.35|6036.65|6038.1|6037.4|6038.1|6037.4|6037.35|6036.65|91
1740359130000|2025-02-24 01:05:30|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|52
1740359140000|2025-02-24 01:05:40|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|109
1740359150000|2025-02-24 01:05:50|6038.1|6037.4|6038.1|6037.4|6038.35|6037.65|6037.85|6037.15|58
1740359160000|2025-02-24 01:06:00|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|19
1740359170000|2025-02-24 01:06:10|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|27
1740359180000|2025-02-24 01:06:20|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|26
1740359190000|2025-02-24 01:06:30|||||||||13
1740359200000|2025-02-24 01:06:40|6037.85|6037.15|6037.47|6036.77|6038.1|6037.4|6037.47|6036.77|58
1740359210000|2025-02-24 01:06:50|6037.6|6036.9|6037.6|6036.9|6037.72|6037.02|6037.6|6036.9|7
1740359220000|2025-02-24 01:07:00|6037.85|6037.15|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|20
1740359230000|2025-02-24 01:07:10|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|4
1740359250000|2025-02-24 01:07:30|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|32
1740359260000|2025-02-24 01:07:40|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|14
1740359270000|2025-02-24 01:07:50|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|24
1740359280000|2025-02-24 01:08:00|6038.22|6037.52|6038.1|6037.4|6038.22|6037.52|6038.1|6037.4|9
1740359290000|2025-02-24 01:08:10|||||||||10
1740359300000|2025-02-24 01:08:20|6037.85|6037.15|6038.1|6037.4|6038.1|6037.4|6037.85|6037.15|36
1740359310000|2025-02-24 01:08:30|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|10
1740359320000|2025-02-24 01:08:40|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|3
1740359330000|2025-02-24 01:08:50|||||||||1
1740359340000|2025-02-24 01:09:00|||||||||3
1740359350000|2025-02-24 01:09:10|||||||||18
1740359360000|2025-02-24 01:09:20|6038.22|6037.52|6038.35|6037.65|6038.35|6037.65|6038.22|6037.52|31
1740359370000|2025-02-24 01:09:30|6038.22|6037.52|6038.1|6037.4|6038.22|6037.52|6038.1|6037.4|9
1740359380000|2025-02-24 01:09:40|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|12
1740359390000|2025-02-24 01:09:50|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|10
1740359400000|2025-02-24 01:10:00|6037.85|6037.15|6037.6|6036.9|6038.1|6037.4|6037.6|6036.9|50
1740359410000|2025-02-24 01:10:10|6037.85|6037.15|6037.85|6037.15|6037.97|6037.27|6037.72|6037.02|56
1740359420000|2025-02-24 01:10:20|6037.97|6037.27|6038.1|6037.4|6038.1|6037.4|6037.97|6037.27|9
1740359430000|2025-02-24 01:10:30|||||||||4
1740359440000|2025-02-24 01:10:40|6037.85|6037.15|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|26
1740359450000|2025-02-24 01:10:50|6037.97|6037.27|6038.1|6037.4|6038.1|6037.4|6037.85|6037.15|9
1740359460000|2025-02-24 01:11:00|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.6|6036.9|23
1740359470000|2025-02-24 01:11:10|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|15
1740359480000|2025-02-24 01:11:20|6037.85|6037.15|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|24
1740359490000|2025-02-24 01:11:30|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6
1740359500000|2025-02-24 01:11:40|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|14
1740359510000|2025-02-24 01:11:50|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|8
1740359520000|2025-02-24 01:12:00|6037.6|6036.9|6038.1|6037.4|6038.35|6037.65|6037.6|6036.9|277
1740359530000|2025-02-24 01:12:10|6037.97|6037.27|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|26
1740359540000|2025-02-24 01:12:20|||||||||1
1740359550000|2025-02-24 01:12:30|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|28
1740359560000|2025-02-24 01:12:40|||||||||9
1740359570000|2025-02-24 01:12:50|6038.22|6037.52|6038.1|6037.4|6038.22|6037.52|6038.1|6037.4|24
1740359580000|2025-02-24 01:13:00|6038.22|6037.52|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|43
1740359590000|2025-02-24 01:13:10|||||||||4
1740359600000|2025-02-24 01:13:20|||||||||1
1740359610000|2025-02-24 01:13:30|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6037.85|6037.15|133
1740359620000|2025-02-24 01:13:40|||||||||16
1740359630000|2025-02-24 01:13:50|||||||||10
1740359640000|2025-02-24 01:14:00|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|14
1740359650000|2025-02-24 01:14:10|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|9
1740359660000|2025-02-24 01:14:20|||||||||4
1740359670000|2025-02-24 01:14:30|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|27
1740359680000|2025-02-24 01:14:40|||||||||1
1740359690000|2025-02-24 01:14:50|6037.47|6036.77|6037.6|6036.9|6037.6|6036.9|6037.47|6036.77|43
1740359700000|2025-02-24 01:15:00|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|37
1740359710000|2025-02-24 01:15:10|6037.22|6036.52|6037.6|6036.9|6037.6|6036.9|6037.1|6036.4|28
1740359720000|2025-02-24 01:15:20|6037.35|6036.65|6037.85|6037.15|6037.85|6037.15|6037.35|6036.65|17
1740359730000|2025-02-24 01:15:30|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|15
1740359740000|2025-02-24 01:15:40|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|48
1740359750000|2025-02-24 01:15:50|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|15
1740359760000|2025-02-24 01:16:00|6037.47|6036.77|6037.47|6036.77|6037.47|6036.77|6037.47|6036.77|61
1740359770000|2025-02-24 01:16:10|6037.35|6036.65|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|15
1740359780000|2025-02-24 01:16:20|||||||||1
1740359790000|2025-02-24 01:16:30|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.47|6036.77|110
1740359800000|2025-02-24 01:16:40|6037.35|6036.65|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|15
1740359810000|2025-02-24 01:16:50|6037.35|6036.65|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|36
1740359820000|2025-02-24 01:17:00|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.47|6036.77|43
1740359830000|2025-02-24 01:17:10|6037.85|6037.15|6037.85|6037.15|6038.1|6037.4|6037.72|6037.02|37
1740359840000|2025-02-24 01:17:20|6037.97|6037.27|6038.1|6037.4|6038.1|6037.4|6037.97|6037.27|9
1740359850000|2025-02-24 01:17:30|||||||||7
1740359860000|2025-02-24 01:17:40|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|21
1740359870000|2025-02-24 01:17:50|6037.72|6037.02|6037.6|6036.9|6037.97|6037.27|6037.6|6036.9|63
1740359880000|2025-02-24 01:18:00|6037.72|6037.02|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|16
1740359890000|2025-02-24 01:18:10|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.72|6037.02|10
1740359900000|2025-02-24 01:18:20|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|13
1740359910000|2025-02-24 01:18:30|6037.72|6037.02|6037.6|6036.9|6037.72|6037.02|6037.6|6036.9|22
1740359920000|2025-02-24 01:18:40|6037.72|6037.02|6037.85|6037.15|6037.85|6037.15|6037.72|6037.02|7
1740359930000|2025-02-24 01:18:50|||||||||15
1740359940000|2025-02-24 01:19:00|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|13
1740359950000|2025-02-24 01:19:10|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6036.85|6036.15|73
1740359960000|2025-02-24 01:19:20|6037.22|6036.52|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|22
1740359970000|2025-02-24 01:19:30|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|35
1740359980000|2025-02-24 01:19:40|||||||||1
1740359990000|2025-02-24 01:19:50|6037.85|6037.15|6037.35|6036.65|6037.85|6037.15|6037.35|6036.65|42
1740360000000|2025-02-24 01:20:00|6037.47|6036.77|6037.72|6037.02|6037.85|6037.15|6037.35|6036.65|136
1740360010000|2025-02-24 01:20:10|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|0
1740360020000|2025-02-24 01:20:20|||||||||43
1740360030000|2025-02-24 01:20:30|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|73
1740360040000|2025-02-24 01:20:40|6037.72|6037.02|6037.1|6036.4|6037.72|6037.02|6037.1|6036.4|43
1740360050000|2025-02-24 01:20:50|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|28
1740360060000|2025-02-24 01:21:00|||||||||6
1740360070000|2025-02-24 01:21:10|6037.22|6036.52|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|45
1740360080000|2025-02-24 01:21:20|||||||||15
1740360090000|2025-02-24 01:21:30|6036.6|6035.9|6036.6|6035.9|6036.72|6036.02|6036.6|6035.9|36
1740360100000|2025-02-24 01:21:40|||||||||5
1740360110000|2025-02-24 01:21:50|||||||||5
1740360120000|2025-02-24 01:22:00|6036.47|6035.77|6036.47|6035.77|6036.6|6035.9|6036.47|6035.77|33
1740360130000|2025-02-24 01:22:10|6036.35|6035.65|6035.85|6035.15|6036.35|6035.65|6035.85|6035.15|45
1740360140000|2025-02-24 01:22:20|6035.6|6034.9|6035.35|6034.65|6035.72|6035.02|6035.35|6034.65|48
1740360150000|2025-02-24 01:22:30|6035.6|6034.9|6035.1|6034.4|6035.85|6035.15|6035.1|6034.4|119
1740360160000|2025-02-24 01:22:40|6035.35|6034.65|6035.6|6034.9|6035.6|6034.9|6035.35|6034.65|57
1740360170000|2025-02-24 01:22:50|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|17
1740360180000|2025-02-24 01:23:00|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|27
1740360190000|2025-02-24 01:23:10|6035.22|6034.52|6035.1|6034.4|6035.35|6034.65|6035.1|6034.4|14
1740360200000|2025-02-24 01:23:20|6034.97|6034.27|6035.1|6034.4|6035.35|6034.65|6034.97|6034.27|60
1740360210000|2025-02-24 01:23:30|||||||||6
1740360220000|2025-02-24 01:23:40|6034.85|6034.15|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|97
1740360230000|2025-02-24 01:23:50|6034.6|6033.9|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|51
1740360240000|2025-02-24 01:24:00|6034.35|6033.65|6034.85|6034.15|6034.85|6034.15|6034.35|6033.65|53
1740360250000|2025-02-24 01:24:10|6035.1|6034.4|6035.6|6034.9|6035.6|6034.9|6035.1|6034.4|59
1740360260000|2025-02-24 01:24:20|6035.35|6034.65|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|40
1740360270000|2025-02-24 01:24:30|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|20
1740360280000|2025-02-24 01:24:40|6035.22|6034.52|6034.85|6034.15|6035.22|6034.52|6034.85|6034.15|17
1740360290000|2025-02-24 01:24:50|||||||||2
1740360300000|2025-02-24 01:25:00|6035.1|6034.4|6035.35|6034.65|6035.6|6034.9|6035.1|6034.4|80
1740360310000|2025-02-24 01:25:10|6035.1|6034.4|6035.1|6034.4|6035.35|6034.65|6035.1|6034.4|40
1740360320000|2025-02-24 01:25:20|6035.35|6034.65|6035.6|6034.9|6035.6|6034.9|6035.35|6034.65|24
1740360330000|2025-02-24 01:25:30|||||||||9
1740360340000|2025-02-24 01:25:40|||||||||38
1740360350000|2025-02-24 01:25:50|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|80
1740360360000|2025-02-24 01:26:00|6035.47|6034.77|6034.85|6034.15|6035.6|6034.9|6034.85|6034.15|30
1740360370000|2025-02-24 01:26:10|6034.72|6034.02|6034.85|6034.15|6034.85|6034.15|6034.72|6034.02|45
1740360380000|2025-02-24 01:26:20|6035.1|6034.4|6034.6|6033.9|6035.1|6034.4|6034.6|6033.9|35
1740360400000|2025-02-24 01:26:40|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|39
1740360410000|2025-02-24 01:26:50|6034.6|6033.9|6034.35|6033.65|6034.6|6033.9|6034.35|6033.65|23
1740360420000|2025-02-24 01:27:00|||||||||4
1740360430000|2025-02-24 01:27:10|6034.6|6033.9|6034.85|6034.15|6034.85|6034.15|6034.35|6033.65|47
1740360440000|2025-02-24 01:27:20|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|21
1740360450000|2025-02-24 01:27:30|6034.85|6034.15|6035.35|6034.65|6035.35|6034.65|6034.85|6034.15|47
1740360460000|2025-02-24 01:27:40|6035.22|6034.52|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|28
1740360470000|2025-02-24 01:27:50|6035.1|6034.4|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|21
1740360480000|2025-02-24 01:28:00|6035.6|6034.9|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|10
1740360500000|2025-02-24 01:28:20|6035.6|6034.9|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|44
1740360510000|2025-02-24 01:28:30|6035.1|6034.4|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|35
1740360520000|2025-02-24 01:28:40|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|17
1740360530000|2025-02-24 01:28:50|6035.35|6034.65|6034.85|6034.15|6035.35|6034.65|6034.85|6034.15|34
1740360540000|2025-02-24 01:29:00|6035.1|6034.4|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|26
1740360550000|2025-02-24 01:29:10|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|6034.35|6033.65|37
1740360560000|2025-02-24 01:29:20|6034.85|6034.15|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|28
1740360590000|2025-02-24 01:29:50|6034.35|6033.65|6034.47|6033.77|6034.6|6033.9|6034.35|6033.65|60
1740360600000|2025-02-24 01:30:00|6034.6|6033.9|6034.1|6033.4|6034.6|6033.9|6034.1|6033.4|52
1740360610000|2025-02-24 01:30:10|6033.85|6033.15|6033.1|6032.4|6033.85|6033.15|6032.85|6032.15|256
1740360620000|2025-02-24 01:30:20|6033.35|6032.65|6033.1|6032.4|6033.35|6032.65|6032.85|6032.15|61
1740360630000|2025-02-24 01:30:30|6032.72|6032.02|6033.1|6032.4|6033.1|6032.4|6032.72|6032.02|111
1740360640000|2025-02-24 01:30:40|6032.85|6032.15|6032.6|6031.9|6033.1|6032.4|6032.35|6031.65|229
1740360650000|2025-02-24 01:30:50|6032.35|6031.65|6032.1|6031.4|6032.35|6031.65|6032.1|6031.4|112
1740360660000|2025-02-24 01:31:00|6032.35|6031.65|6033.1|6032.4|6033.1|6032.4|6031.85|6031.15|207
1740360670000|2025-02-24 01:31:10|6032.85|6032.15|6032.6|6031.9|6032.85|6032.15|6032.6|6031.9|93
1740360680000|2025-02-24 01:31:20|6032.85|6032.15|6032.85|6032.15|6032.85|6032.15|6032.85|6032.15|3
1740360690000|2025-02-24 01:31:30|6032.6|6031.9|6032.85|6032.15|6033.1|6032.4|6032.6|6031.9|75
1740360700000|2025-02-24 01:31:40|6032.97|6032.27|6033.1|6032.4|6033.1|6032.4|6032.85|6032.15|12
1740360710000|2025-02-24 01:31:50|||||||||20
1740360720000|2025-02-24 01:32:00|6033.22|6032.52|6033.1|6032.4|6033.22|6032.52|6033.1|6032.4|29
1740360730000|2025-02-24 01:32:10|||||||||12
1740360740000|2025-02-24 01:32:20|6033.35|6032.65|6032.35|6031.65|6033.35|6032.65|6032.35|6031.65|247
1740360750000|2025-02-24 01:32:30|6032.6|6031.9|6032.85|6032.15|6032.85|6032.15|6032.6|6031.9|41
1740360760000|2025-02-24 01:32:40|6033.1|6032.4|6033.6|6032.9|6033.6|6032.9|6033.1|6032.4|109
1740360770000|2025-02-24 01:32:50|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|58
1740360780000|2025-02-24 01:33:00|6033.97|6033.27|6034.35|6033.65|6034.35|6033.65|6033.85|6033.15|26
1740360790000|2025-02-24 01:33:10|6034.6|6033.9|6035.1|6034.4|6035.1|6034.4|6034.6|6033.9|75
1740360800000|2025-02-24 01:33:20|6034.85|6034.15|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|51
1740360810000|2025-02-24 01:33:30|6034.72|6034.02|6033.6|6032.9|6034.85|6034.15|6033.35|6032.65|141
1740360820000|2025-02-24 01:33:40|6033.85|6033.15|6034.1|6033.4|6034.1|6033.4|6033.85|6033.15|61
1740360830000|2025-02-24 01:33:50|6033.85|6033.15|6033.6|6032.9|6033.85|6033.15|6033.6|6032.9|41
1740360840000|2025-02-24 01:34:00|6033.35|6032.65|6033.6|6032.9|6033.6|6032.9|6033.35|6032.65|33
1740360850000|2025-02-24 01:34:10|6033.72|6033.02|6033.6|6032.9|6033.85|6033.15|6033.6|6032.9|17
1740360860000|2025-02-24 01:34:20|6033.85|6033.15|6034.1|6033.4|6034.1|6033.4|6033.85|6033.15|37
1740360870000|2025-02-24 01:34:30|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|6034.35|6033.65|13
1740360880000|2025-02-24 01:34:40|||||||||11
1740360890000|2025-02-24 01:34:50|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|6034.35|6033.65|41
1740360900000|2025-02-24 01:35:00|6034.35|6033.65|6033.6|6032.9|6034.35|6033.65|6033.6|6032.9|45
1740360910000|2025-02-24 01:35:10|6033.35|6032.65|6033.35|6032.65|6033.35|6032.65|6033.35|6032.65|23
1740360920000|2025-02-24 01:35:20|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|26
1740360930000|2025-02-24 01:35:30|6033.1|6032.4|6033.35|6032.65|6033.35|6032.65|6033.1|6032.4|43
1740360940000|2025-02-24 01:35:40|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|27
1740360950000|2025-02-24 01:35:50|6033.85|6033.15|6034.1|6033.4|6034.1|6033.4|6033.85|6033.15|53
1740360960000|2025-02-24 01:36:00|6034.35|6033.65|6034.1|6033.4|6034.35|6033.65|6034.1|6033.4|41
1740360970000|2025-02-24 01:36:10|6033.72|6033.02|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|37
1740360980000|2025-02-24 01:36:20|6034.1|6033.4|6034.1|6033.4|6034.1|6033.4|6033.85|6033.15|19
1740360990000|2025-02-24 01:36:30|6033.97|6033.27|6034.1|6033.4|6034.1|6033.4|6033.6|6032.9|56
1740361000000|2025-02-24 01:36:40|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|8
1740361010000|2025-02-24 01:36:50|6033.97|6033.27|6033.6|6032.9|6033.97|6033.27|6033.6|6032.9|41
1740361020000|2025-02-24 01:37:00|6033.72|6033.02|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|14
1740361030000|2025-02-24 01:37:10|6033.97|6033.27|6033.85|6033.15|6033.97|6033.27|6033.85|6033.15|12
1740361040000|2025-02-24 01:37:20|6034.1|6033.4|6033.85|6033.15|6034.1|6033.4|6033.72|6033.02|29
1740361050000|2025-02-24 01:37:30|6033.72|6033.02|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|8
1740361060000|2025-02-24 01:37:40|6034.1|6033.4|6034.1|6033.4|6034.35|6033.65|6033.97|6033.27|43
1740361070000|2025-02-24 01:37:50|||||||||12
1740361080000|2025-02-24 01:38:00|6034.35|6033.65|6034.1|6033.4|6034.6|6033.9|6034.1|6033.4|43
1740361090000|2025-02-24 01:38:10|6034.22|6033.52|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|14
1740361100000|2025-02-24 01:38:20|6034.1|6033.4|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|5
1740361110000|2025-02-24 01:38:30|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|25
1740361120000|2025-02-24 01:38:40|6034.85|6034.15|6034.6|6033.9|6034.85|6034.15|6034.35|6033.65|24
1740361130000|2025-02-24 01:38:50|6034.85|6034.15|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|41
1740361140000|2025-02-24 01:39:00|||||||||68
1740361150000|2025-02-24 01:39:10|6034.97|6034.27|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|25
1740361160000|2025-02-24 01:39:20|6034.6|6033.9|6034.85|6034.15|6034.85|6034.15|6034.35|6033.65|35
1740361170000|2025-02-24 01:39:30|6034.72|6034.02|6034.6|6033.9|6034.72|6034.02|6034.6|6033.9|22
1740361180000|2025-02-24 01:39:40|||||||||8
1740361190000|2025-02-24 01:39:50|||||||||1
1740361200000|2025-02-24 01:40:00|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|27
1740361210000|2025-02-24 01:40:10|6034.72|6034.02|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|7
1740361220000|2025-02-24 01:40:20|6034.72|6034.02|6035.35|6034.65|6035.35|6034.65|6034.6|6033.9|31
1740361240000|2025-02-24 01:40:40|6035.6|6034.9|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|29
1740361250000|2025-02-24 01:40:50|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|19
1740361260000|2025-02-24 01:41:00|||||||||8
1740361270000|2025-02-24 01:41:10|6035.72|6035.02|6035.85|6035.15|6035.85|6035.15|6035.72|6035.02|28
1740361280000|2025-02-24 01:41:20|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|15
1740361290000|2025-02-24 01:41:30|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|44
1740361300000|2025-02-24 01:41:40|6036.1|6035.4|6035.6|6034.9|6036.1|6035.4|6035.6|6034.9|43
1740361310000|2025-02-24 01:41:50|6035.72|6035.02|6035.85|6035.15|6035.85|6035.15|6035.6|6034.9|14
1740361320000|2025-02-24 01:42:00|||||||||2
1740361330000|2025-02-24 01:42:10|6035.97|6035.27|6036.1|6035.4|6036.1|6035.4|6035.97|6035.27|11
1740361350000|2025-02-24 01:42:30|6035.85|6035.15|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|35
1740361360000|2025-02-24 01:42:40|6035.97|6035.27|6035.85|6035.15|6035.97|6035.27|6035.85|6035.15|1
1740361370000|2025-02-24 01:42:50|||||||||1
1740361380000|2025-02-24 01:43:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|9
1740361390000|2025-02-24 01:43:10|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|9
1740361400000|2025-02-24 01:43:20|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|10
1740361410000|2025-02-24 01:43:30|||||||||3
1740361420000|2025-02-24 01:43:40|||||||||1
1740361430000|2025-02-24 01:43:50|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|6035.85|6035.15|21
1740361440000|2025-02-24 01:44:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|37
1740361450000|2025-02-24 01:44:10|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|13
1740361460000|2025-02-24 01:44:20|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|8
1740361470000|2025-02-24 01:44:30|6036.47|6035.77|6036.1|6035.4|6036.47|6035.77|6036.1|6035.4|84
1740361480000|2025-02-24 01:44:40|||||||||15
1740361490000|2025-02-24 01:44:50|6035.85|6035.15|6035.97|6035.27|6035.97|6035.27|6035.85|6035.15|11
1740361500000|2025-02-24 01:45:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|32
1740361510000|2025-02-24 01:45:10|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|9
1740361520000|2025-02-24 01:45:20|6036.1|6035.4|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|25
1740361530000|2025-02-24 01:45:30|6036.22|6035.52|6036.6|6035.9|6036.6|6035.9|6036.1|6035.4|15
1740361540000|2025-02-24 01:45:40|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.6|6035.9|50
1740361550000|2025-02-24 01:45:50|||||||||7
1740361560000|2025-02-24 01:46:00|6037.1|6036.4|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|32
1740361570000|2025-02-24 01:46:10|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|70
1740361580000|2025-02-24 01:46:20|||||||||23
1740361590000|2025-02-24 01:46:30|6037.85|6037.15|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|43
1740361600000|2025-02-24 01:46:40|6037.35|6036.65|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|58
1740361610000|2025-02-24 01:46:50|6037.22|6036.52|6037.35|6036.65|6037.35|6036.65|6037.22|6036.52|2
1740361620000|2025-02-24 01:47:00|6037.1|6036.4|6037.1|6036.4|6037.35|6036.65|6036.85|6036.15|56
1740361630000|2025-02-24 01:47:10|6036.85|6036.15|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|12
1740361640000|2025-02-24 01:47:20|||||||||4
1740361650000|2025-02-24 01:47:30|6036.6|6035.9|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|26
1740361660000|2025-02-24 01:47:40|6036.72|6036.02|6036.72|6036.02|6036.72|6036.02|6036.6|6035.9|5
1740361670000|2025-02-24 01:47:50|6036.6|6035.9|6036.72|6036.02|6036.72|6036.02|6036.6|6035.9|5
1740361680000|2025-02-24 01:48:00|6036.6|6035.9|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|2
1740361690000|2025-02-24 01:48:10|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|4
1740361700000|2025-02-24 01:48:20|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|7
1740361710000|2025-02-24 01:48:30|6036.85|6036.15|6037.1|6036.4|6037.1|6036.4|6036.85|6036.15|9
1740361720000|2025-02-24 01:48:40|||||||||1
1740361730000|2025-02-24 01:48:50|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|9
1740361740000|2025-02-24 01:49:00|6037.6|6036.9|6037.1|6036.4|6037.6|6036.9|6037.1|6036.4|63
1740361750000|2025-02-24 01:49:10|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|14
1740361770000|2025-02-24 01:49:30|6037.1|6036.4|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|18
1740361780000|2025-02-24 01:49:40|||||||||3
1740361800000|2025-02-24 01:50:00|6036.97|6036.27|6036.85|6036.15|6036.97|6036.27|6036.85|6036.15|21
1740361810000|2025-02-24 01:50:10|||||||||3
1740361830000|2025-02-24 01:50:30|6036.72|6036.02|6036.6|6035.9|6036.72|6036.02|6036.35|6035.65|71
1740361840000|2025-02-24 01:50:40|6036.85|6036.15|6036.1|6035.4|6036.85|6036.15|6036.1|6035.4|13
1740361850000|2025-02-24 01:50:50|6036.35|6035.65|6036.6|6035.9|6036.6|6035.9|6036.35|6035.65|53
1740361860000|2025-02-24 01:51:00|||||||||20
1740361870000|2025-02-24 01:51:10|6036.85|6036.15|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|29
1740361880000|2025-02-24 01:51:20|6036.72|6036.02|6036.85|6036.15|6036.85|6036.15|6036.72|6036.02|9
1740361890000|2025-02-24 01:51:30|6037.1|6036.4|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|37
1740361900000|2025-02-24 01:51:40|6037.22|6036.52|6037.1|6036.4|6037.22|6036.52|6037.1|6036.4|11
1740361910000|2025-02-24 01:51:50|6036.85|6036.15|6037.1|6036.4|6037.1|6036.4|6036.85|6036.15|18
1740361920000|2025-02-24 01:52:00|6036.85|6036.15|6036.6|6035.9|6037.1|6036.4|6036.6|6035.9|22
1740361930000|2025-02-24 01:52:10|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|14
1740361950000|2025-02-24 01:52:30|6037.1|6036.4|6036.6|6035.9|6037.1|6036.4|6036.6|6035.9|17
1740361960000|2025-02-24 01:52:40|||||||||1
1740361970000|2025-02-24 01:52:50|6036.72|6036.02|6036.72|6036.02|6036.85|6036.15|6036.6|6035.9|15
1740361980000|2025-02-24 01:53:00|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|4
1740361990000|2025-02-24 01:53:10|||||||||8
1740362000000|2025-02-24 01:53:20|||||||||1
1740362010000|2025-02-24 01:53:30|6036.72|6036.02|6036.6|6035.9|6036.72|6036.02|6036.35|6035.65|34
1740362020000|2025-02-24 01:53:40|6036.72|6036.02|6036.72|6036.02|6036.72|6036.02|6036.72|6036.02|3
1740362030000|2025-02-24 01:53:50|6036.6|6035.9|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|6
1740362040000|2025-02-24 01:54:00|6036.35|6035.65|6036.35|6035.65|6036.6|6035.9|6036.35|6035.65|18
1740362050000|2025-02-24 01:54:10|6036.1|6035.4|6035.6|6034.9|6036.1|6035.4|6035.6|6034.9|43
1740362060000|2025-02-24 01:54:20|||||||||35
1740362070000|2025-02-24 01:54:30|6035.47|6034.77|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|33
1740362080000|2025-02-24 01:54:40|||||||||8
1740362090000|2025-02-24 01:54:50|6035.1|6034.4|6034.85|6034.15|6035.1|6034.4|6034.85|6034.15|23
1740362100000|2025-02-24 01:55:00|6034.35|6033.65|6033.72|6033.02|6034.6|6033.9|6033.72|6033.02|144
1740362110000|2025-02-24 01:55:10|6033.6|6032.9|6033.35|6032.65|6033.85|6033.15|6033.1|6032.4|122
1740362120000|2025-02-24 01:55:20|6033.47|6032.77|6033.85|6033.15|6033.85|6033.15|6033.47|6032.77|61
1740362130000|2025-02-24 01:55:30|6034.1|6033.4|6033.97|6033.27|6034.1|6033.4|6033.85|6033.15|35
1740362140000|2025-02-24 01:55:40|6034.1|6033.4|6034.35|6033.65|6034.35|6033.65|6033.85|6033.15|24
1740362150000|2025-02-24 01:55:50|6034.1|6033.4|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|20
1740362170000|2025-02-24 01:56:10|6034.6|6033.9|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|23
1740362180000|2025-02-24 01:56:20|||||||||3
1740362190000|2025-02-24 01:56:30|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|6034.85|6034.15|19
1740362200000|2025-02-24 01:56:40|6034.97|6034.27|6035.1|6034.4|6035.1|6034.4|6034.97|6034.27|18
1740362220000|2025-02-24 01:57:00|||||||||22
1740362230000|2025-02-24 01:57:10|||||||||3
1740362240000|2025-02-24 01:57:20|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|15
1740362250000|2025-02-24 01:57:30|6035.22|6034.52|6035.1|6034.4|6035.22|6034.52|6035.1|6034.4|12
1740362260000|2025-02-24 01:57:40|6035.22|6034.52|6035.35|6034.65|6035.35|6034.65|6035.22|6034.52|3
1740362280000|2025-02-24 01:58:00|6035.47|6034.77|6035.35|6034.65|6035.6|6034.9|6035.35|6034.65|12
1740362290000|2025-02-24 01:58:10|||||||||1
1740362300000|2025-02-24 01:58:20|6035.1|6034.4|6034.85|6034.15|6035.1|6034.4|6034.6|6033.9|52
1740362310000|2025-02-24 01:58:30|6034.6|6033.9|6034.6|6033.9|6034.72|6034.02|6034.6|6033.9|39
1740362320000|2025-02-24 01:58:40|6034.72|6034.02|6035.1|6034.4|6035.1|6034.4|6034.72|6034.02|7
1740362360000|2025-02-24 01:59:20|6034.85|6034.15|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|43
1740362370000|2025-02-24 01:59:30|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|6034.85|6034.15|7
1740362380000|2025-02-24 01:59:40|||||||||1
1740362400000|2025-02-24 02:00:00|6035.1|6034.4|6034.6|6033.9|6035.1|6034.4|6034.6|6033.9|29
1740362410000|2025-02-24 02:00:10|6034.35|6033.65|6034.35|6033.65|6034.6|6033.9|6034.35|6033.65|35
1740362420000|2025-02-24 02:00:20|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|6034.35|6033.65|26
1740362430000|2025-02-24 02:00:30|6034.72|6034.02|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|25
1740362440000|2025-02-24 02:00:40|6034.72|6034.02|6035.1|6034.4|6035.1|6034.4|6034.6|6033.9|15
1740362450000|2025-02-24 02:00:50|6035.22|6034.52|6035.1|6034.4|6035.22|6034.52|6035.1|6034.4|9
1740362460000|2025-02-24 02:01:00|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|17
1740362470000|2025-02-24 02:01:10|6034.85|6034.15|6035.35|6034.65|6035.35|6034.65|6034.85|6034.15|45
1740362480000|2025-02-24 02:01:20|6035.1|6034.4|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|30
1740362490000|2025-02-24 02:01:30|||||||||1
1740362500000|2025-02-24 02:01:40|||||||||22
1740362510000|2025-02-24 02:01:50|6035.1|6034.4|6035.1|6034.4|6035.22|6034.52|6035.1|6034.4|14
1740362520000|2025-02-24 02:02:00|6035.22|6034.52|6034.85|6034.15|6035.35|6034.65|6034.85|6034.15|13
1740362530000|2025-02-24 02:02:10|6034.6|6033.9|6034.72|6034.02|6034.85|6034.15|6034.6|6033.9|18
1740362540000|2025-02-24 02:02:20|6034.6|6033.9|6034.72|6034.02|6034.85|6034.15|6034.6|6033.9|13
1740362550000|2025-02-24 02:02:30|6034.85|6034.15|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|10
1740362560000|2025-02-24 02:02:40|6034.35|6033.65|6034.85|6034.15|6034.85|6034.15|6034.35|6033.65|19
1740362570000|2025-02-24 02:02:50|6034.6|6033.9|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|7
1740362580000|2025-02-24 02:03:00|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|6034.6|6033.9|4
1740362590000|2025-02-24 02:03:10|6034.72|6034.02|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|12
1740362600000|2025-02-24 02:03:20|6034.72|6034.02|6034.6|6033.9|6034.72|6034.02|6034.6|6033.9|8
1740362610000|2025-02-24 02:03:30|6034.72|6034.02|6034.6|6033.9|6034.72|6034.02|6034.6|6033.9|8
1740362620000|2025-02-24 02:03:40|6034.72|6034.02|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|6
1740362630000|2025-02-24 02:03:50|6034.85|6034.15|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|7
1740362640000|2025-02-24 02:04:00|6034.72|6034.02|6034.85|6034.15|6034.85|6034.15|6034.6|6033.9|17
1740362650000|2025-02-24 02:04:10|6035.1|6034.4|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|23
1740362660000|2025-02-24 02:04:20|||||||||3
1740362680000|2025-02-24 02:04:40|6035.6|6034.9|6035.6|6034.9|6035.6|6034.9|6035.35|6034.65|71
1740362690000|2025-02-24 02:04:50|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|38
1740362700000|2025-02-24 02:05:00|6036.35|6035.65|6036.85|6036.15|6036.85|6036.15|6036.35|6035.65|74
1740362710000|2025-02-24 02:05:10|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|16
1740362720000|2025-02-24 02:05:20|6036.85|6036.15|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|30
1740362730000|2025-02-24 02:05:30|6037.1|6036.4|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|16
1740362740000|2025-02-24 02:05:40|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|9
1740362750000|2025-02-24 02:05:50|||||||||5
1740362760000|2025-02-24 02:06:00|6037.35|6036.65|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|49
1740362770000|2025-02-24 02:06:10|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|21
1740362780000|2025-02-24 02:06:20|||||||||16
1740362790000|2025-02-24 02:06:30|6037.1|6036.4|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|32
1740362800000|2025-02-24 02:06:40|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6036.85|6036.15|47
1740362810000|2025-02-24 02:06:50|6036.85|6036.15|6036.6|6035.9|6036.97|6036.27|6036.6|6035.9|53
1740362820000|2025-02-24 02:07:00|6036.85|6036.15|6036.6|6035.9|6036.85|6036.15|6036.35|6035.65|70
1740362830000|2025-02-24 02:07:10|6036.35|6035.65|6036.6|6035.9|6036.6|6035.9|6036.35|6035.65|19
1740362840000|2025-02-24 02:07:20|6036.47|6035.77|6036.35|6035.65|6036.47|6035.77|6036.35|6035.65|8
1740362860000|2025-02-24 02:07:40|6035.97|6035.27|6036.1|6035.4|6036.1|6035.4|6035.97|6035.27|64
1740362870000|2025-02-24 02:07:50|6036.22|6035.52|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|12
1740362880000|2025-02-24 02:08:00|6036.1|6035.4|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|17
1740362890000|2025-02-24 02:08:10|||||||||3
1740362900000|2025-02-24 02:08:20|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|22
1740362910000|2025-02-24 02:08:30|6036.22|6035.52|6036.6|6035.9|6036.6|6035.9|6036.1|6035.4|35
1740362920000|2025-02-24 02:08:40|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|8
1740362930000|2025-02-24 02:08:50|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|19
1740362940000|2025-02-24 02:09:00|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.6|6035.9|18
1740362950000|2025-02-24 02:09:10|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|6036.6|6035.9|3
1740362970000|2025-02-24 02:09:30|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|8
1740362980000|2025-02-24 02:09:40|6036.6|6035.9|6036.72|6036.02|6036.85|6036.15|6036.6|6035.9|19
1740362990000|2025-02-24 02:09:50|6036.85|6036.15|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|18
1740363010000|2025-02-24 02:10:10|6036.85|6036.15|6037.35|6036.65|6037.35|6036.65|6036.85|6036.15|43
1740363020000|2025-02-24 02:10:20|6037.1|6036.4|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|32
1740363030000|2025-02-24 02:10:30|6037.47|6036.77|6037.85|6037.15|6037.85|6037.15|6037.47|6036.77|35
1740363040000|2025-02-24 02:10:40|||||||||12
1740363050000|2025-02-24 02:10:50|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|33
1740363060000|2025-02-24 02:11:00|6037.72|6037.02|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|40
1740363080000|2025-02-24 02:11:20|||||||||3
1740363090000|2025-02-24 02:11:30|||||||||9
1740363100000|2025-02-24 02:11:40|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|34
1740363120000|2025-02-24 02:12:00|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|7
1740363130000|2025-02-24 02:12:10|||||||||27
1740363140000|2025-02-24 02:12:20|6037.72|6037.02|6037.85|6037.15|6037.85|6037.15|6037.72|6037.02|1
1740363150000|2025-02-24 02:12:30|||||||||11
1740363160000|2025-02-24 02:12:40|||||||||2
1740363170000|2025-02-24 02:12:50|||||||||5
1740363180000|2025-02-24 02:13:00|6037.72|6037.02|6038.35|6037.65|6038.35|6037.65|6037.6|6036.9|73
1740363190000|2025-02-24 02:13:10|6038.1|6037.4|6038.6|6037.9|6038.6|6037.9|6038.1|6037.4|178
1740363200000|2025-02-24 02:13:20|6038.47|6037.77|6038.6|6037.9|6038.6|6037.9|6038.47|6037.77|49
1740363210000|2025-02-24 02:13:30|||||||||5
1740363220000|2025-02-24 02:13:40|6038.85|6038.15|6039.1|6038.4|6039.35|6038.65|6038.85|6038.15|134
1740363230000|2025-02-24 02:13:50|||||||||18
1740363240000|2025-02-24 02:14:00|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|40
1740363250000|2025-02-24 02:14:10|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|61
1740363260000|2025-02-24 02:14:20|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|20
1740363270000|2025-02-24 02:14:30|||||||||1
1740363280000|2025-02-24 02:14:40|||||||||1
1740363290000|2025-02-24 02:14:50|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|87
1740363300000|2025-02-24 02:15:00|6039.6|6038.9|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|77
1740363310000|2025-02-24 02:15:10|6039.22|6038.52|6039.1|6038.4|6039.22|6038.52|6039.1|6038.4|94
1740363320000|2025-02-24 02:15:20|6039.22|6038.52|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|26
1740363340000|2025-02-24 02:15:40|6038.85|6038.15|6038.85|6038.15|6038.97|6038.27|6038.85|6038.15|33
1740363350000|2025-02-24 02:15:50|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|29
1740363360000|2025-02-24 02:16:00|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|34
1740363370000|2025-02-24 02:16:10|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.22|6038.52|43
1740363380000|2025-02-24 02:16:20|6039.1|6038.4|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|49
1740363390000|2025-02-24 02:16:30|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|10
1740363400000|2025-02-24 02:16:40|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|23
1740363410000|2025-02-24 02:16:50|6038.85|6038.15|6038.85|6038.15|6039.1|6038.4|6038.6|6037.9|47
1740363420000|2025-02-24 02:17:00|6038.6|6037.9|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|20
1740363440000|2025-02-24 02:17:20|||||||||5
1740363450000|2025-02-24 02:17:30|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|57
1740363460000|2025-02-24 02:17:40|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|12
1740363470000|2025-02-24 02:17:50|||||||||10
1740363480000|2025-02-24 02:18:00|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|18
1740363490000|2025-02-24 02:18:10|6039.22|6038.52|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|19
1740363500000|2025-02-24 02:18:20|6039.22|6038.52|6039.22|6038.52|6039.35|6038.65|6039.1|6038.4|22
1740363510000|2025-02-24 02:18:30|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|0
1740363520000|2025-02-24 02:18:40|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|15
1740363530000|2025-02-24 02:18:50|||||||||3
1740363540000|2025-02-24 02:19:00|6039.47|6038.77|6039.35|6038.65|6039.47|6038.77|6039.35|6038.65|21
1740363550000|2025-02-24 02:19:10|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|28
1740363560000|2025-02-24 02:19:20|6039.35|6038.65|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|16
1740363570000|2025-02-24 02:19:30|6039.35|6038.65|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|56
1740363580000|2025-02-24 02:19:40|||||||||12
1740363590000|2025-02-24 02:19:50|||||||||38
1740363610000|2025-02-24 02:20:10|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|37
1740363620000|2025-02-24 02:20:20|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.47|6038.77|32
1740363630000|2025-02-24 02:20:30|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|20
1740363640000|2025-02-24 02:20:40|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|68
1740363650000|2025-02-24 02:20:50|6039.35|6038.65|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|5
1740363660000|2025-02-24 02:21:00|6039.47|6038.77|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|40
1740363670000|2025-02-24 02:21:10|6039.47|6038.77|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|6
1740363680000|2025-02-24 02:21:20|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|5
1740363690000|2025-02-24 02:21:30|||||||||6
1740363700000|2025-02-24 02:21:40|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|22
1740363710000|2025-02-24 02:21:50|6039.35|6038.65|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|9
1740363740000|2025-02-24 02:22:20|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|38
1740363750000|2025-02-24 02:22:30|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|13
1740363760000|2025-02-24 02:22:40|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|13
1740363770000|2025-02-24 02:22:50|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|45
1740363780000|2025-02-24 02:23:00|||||||||12
1740363790000|2025-02-24 02:23:10|||||||||34
1740363800000|2025-02-24 02:23:20|||||||||8
1740363810000|2025-02-24 02:23:30|||||||||1
1740363820000|2025-02-24 02:23:40|6039.97|6039.27|6039.85|6039.15|6039.97|6039.27|6039.85|6039.15|10
1740363830000|2025-02-24 02:23:50|||||||||36
1740363840000|2025-02-24 02:24:00|6039.6|6038.9|6039.6|6038.9|6039.72|6039.02|6039.6|6038.9|6
1740363860000|2025-02-24 02:24:20|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|3
1740363870000|2025-02-24 02:24:30|||||||||8
1740363880000|2025-02-24 02:24:40|||||||||1
1740363890000|2025-02-24 02:24:50|||||||||2
1740363900000|2025-02-24 02:25:00|6039.72|6039.02|6039.6|6038.9|6039.72|6039.02|6039.6|6038.9|31
1740363910000|2025-02-24 02:25:10|||||||||25
1740363930000|2025-02-24 02:25:30|6039.35|6038.65|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|66
1740363940000|2025-02-24 02:25:40|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.72|6039.02|11
1740363960000|2025-02-24 02:26:00|6040.1|6039.4|6039.85|6039.15|6040.1|6039.4|6039.85|6039.15|63
1740363970000|2025-02-24 02:26:10|6040.1|6039.4|6039.85|6039.15|6040.1|6039.4|6039.85|6039.15|13
1740363980000|2025-02-24 02:26:20|6039.97|6039.27|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|10
1740363990000|2025-02-24 02:26:30|||||||||1
1740364020000|2025-02-24 02:27:00|||||||||36
1740364030000|2025-02-24 02:27:10|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|17
1740364040000|2025-02-24 02:27:20|6039.85|6039.15|6039.85|6039.15|6040.1|6039.4|6039.85|6039.15|23
1740364060000|2025-02-24 02:27:40|6039.97|6039.27|6039.85|6039.15|6039.97|6039.27|6039.85|6039.15|29
1740364090000|2025-02-24 02:28:10|||||||||3
1740364100000|2025-02-24 02:28:20|6039.6|6038.9|6039.6|6038.9|6039.72|6039.02|6039.6|6038.9|46
1740364110000|2025-02-24 02:28:30|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6
1740364140000|2025-02-24 02:29:00|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|20
1740364160000|2025-02-24 02:29:20|||||||||2
1740364190000|2025-02-24 02:29:50|||||||||37
1740364200000|2025-02-24 02:30:00|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|53
1740364210000|2025-02-24 02:30:10|6040.72|6040.02|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|49
1740364220000|2025-02-24 02:30:20|6040.72|6040.02|6040.85|6040.15|6040.85|6040.15|6040.72|6040.02|43
1740364230000|2025-02-24 02:30:30|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|10
1740364240000|2025-02-24 02:30:40|6040.72|6040.02|6040.6|6039.9|6040.72|6040.02|6040.6|6039.9|29
1740364260000|2025-02-24 02:31:00|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|55
1740364280000|2025-02-24 02:31:20|6040.72|6040.02|6040.85|6040.15|6040.85|6040.15|6040.72|6040.02|30
1740364290000|2025-02-24 02:31:30|6040.97|6040.27|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|46
1740364300000|2025-02-24 02:31:40|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|64
1740364310000|2025-02-24 02:31:50|6040.97|6040.27|6041.1|6040.4|6041.1|6040.4|6040.97|6040.27|6
1740364320000|2025-02-24 02:32:00|6040.6|6039.9|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|71
1740364340000|2025-02-24 02:32:20|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|37
1740364350000|2025-02-24 02:32:30|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|32
1740364360000|2025-02-24 02:32:40|||||||||2
1740364370000|2025-02-24 02:32:50|||||||||6
1740364390000|2025-02-24 02:33:10|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|33
1740364410000|2025-02-24 02:33:30|||||||||5
1740364420000|2025-02-24 02:33:40|||||||||22
1740364440000|2025-02-24 02:34:00|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|20
1740364450000|2025-02-24 02:34:10|||||||||6
1740364460000|2025-02-24 02:34:20|6040.47|6039.77|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|31
1740364470000|2025-02-24 02:34:30|6040.1|6039.4|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|10
1740364490000|2025-02-24 02:34:50|6040.1|6039.4|6040.1|6039.4|6040.22|6039.52|6040.1|6039.4|21
1740364500000|2025-02-24 02:35:00|6039.97|6039.27|6039.85|6039.15|6040.1|6039.4|6039.85|6039.15|17
1740364510000|2025-02-24 02:35:10|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|8
1740364520000|2025-02-24 02:35:20|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.22|6039.52|20
1740364530000|2025-02-24 02:35:30|6040.22|6039.52|6040.35|6039.65|6040.6|6039.9|6040.22|6039.52|37
1740364540000|2025-02-24 02:35:40|||||||||8
1740364560000|2025-02-24 02:36:00|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|24
1740364570000|2025-02-24 02:36:10|||||||||2
1740364580000|2025-02-24 02:36:20|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|4
1740364590000|2025-02-24 02:36:30|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.47|6039.77|10
1740364620000|2025-02-24 02:37:00|6040.85|6040.15|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|31
1740364640000|2025-02-24 02:37:20|||||||||4
1740364650000|2025-02-24 02:37:30|6040.47|6039.77|6040.35|6039.65|6040.47|6039.77|6040.35|6039.65|7
1740364660000|2025-02-24 02:37:40|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|25
1740364670000|2025-02-24 02:37:50|6040.47|6039.77|6040.6|6039.9|6040.6|6039.9|6040.47|6039.77|11
1740364680000|2025-02-24 02:38:00|6040.1|6039.4|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|25
1740364690000|2025-02-24 02:38:10|||||||||3
1740364700000|2025-02-24 02:38:20|6040.6|6039.9|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|71
1740364710000|2025-02-24 02:38:30|6040.1|6039.4|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|17
1740364720000|2025-02-24 02:38:40|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|4
1740364730000|2025-02-24 02:38:50|6040.22|6039.52|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|7
1740364750000|2025-02-24 02:39:10|6040.22|6039.52|6040.1|6039.4|6040.22|6039.52|6040.1|6039.4|11
1740364760000|2025-02-24 02:39:20|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.22|6039.52|6
1740364770000|2025-02-24 02:39:30|6040.1|6039.4|6040.22|6039.52|6040.22|6039.52|6040.1|6039.4|20
1740364780000|2025-02-24 02:39:40|6040.35|6039.65|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|18
1740364790000|2025-02-24 02:39:50|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|18
1740364800000|2025-02-24 02:40:00|6040.35|6039.65|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|15
1740364810000|2025-02-24 02:40:10|6040.47|6039.77|6040.6|6039.9|6040.6|6039.9|6040.47|6039.77|5
1740364820000|2025-02-24 02:40:20|6040.47|6039.77|6040.35|6039.65|6040.47|6039.77|6040.1|6039.4|20
1740364830000|2025-02-24 02:40:30|||||||||4
1740364840000|2025-02-24 02:40:40|||||||||10
1740364860000|2025-02-24 02:41:00|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|16
1740364870000|2025-02-24 02:41:10|||||||||1
1740364880000|2025-02-24 02:41:20|6040.72|6040.02|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|15
1740364890000|2025-02-24 02:41:30|||||||||1
1740364910000|2025-02-24 02:41:50|||||||||6
1740364920000|2025-02-24 02:42:00|||||||||29
1740364930000|2025-02-24 02:42:10|6040.47|6039.77|6040.35|6039.65|6040.47|6039.77|6040.35|6039.65|24
1740364940000|2025-02-24 02:42:20|||||||||11
1740364960000|2025-02-24 02:42:40|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|8
1740364970000|2025-02-24 02:42:50|||||||||5
1740364980000|2025-02-24 02:43:00|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|12
1740364990000|2025-02-24 02:43:10|6040.22|6039.52|6040.35|6039.65|6040.35|6039.65|6040.22|6039.52|20
1740365000000|2025-02-24 02:43:20|6040.22|6039.52|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|41
1740365010000|2025-02-24 02:43:30|6040.1|6039.4|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|8
1740365020000|2025-02-24 02:43:40|6040.47|6039.77|6040.35|6039.65|6040.47|6039.77|6040.35|6039.65|11
1740365030000|2025-02-24 02:43:50|||||||||13
1740365040000|2025-02-24 02:44:00|6040.47|6039.77|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|14
1740365050000|2025-02-24 02:44:10|||||||||2
1740365060000|2025-02-24 02:44:20|||||||||1
1740365070000|2025-02-24 02:44:30|||||||||5
1740365080000|2025-02-24 02:44:40|||||||||6
1740365090000|2025-02-24 02:44:50|6040.1|6039.4|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|9
1740365100000|2025-02-24 02:45:00|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|7
1740365110000|2025-02-24 02:45:10|6040.47|6039.77|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|9
1740365120000|2025-02-24 02:45:20|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|14
1740365130000|2025-02-24 02:45:30|6040.47|6039.77|6040.6|6039.9|6040.6|6039.9|6040.47|6039.77|8
1740365140000|2025-02-24 02:45:40|6040.47|6039.77|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|8
1740365160000|2025-02-24 02:46:00|6040.47|6039.77|6040.85|6040.15|6040.85|6040.15|6040.35|6039.65|59
1740365170000|2025-02-24 02:46:10|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|95
1740365180000|2025-02-24 02:46:20|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|45
1740365190000|2025-02-24 02:46:30|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|116
1740365200000|2025-02-24 02:46:40|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|45
1740365210000|2025-02-24 02:46:50|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|95
1740365220000|2025-02-24 02:47:00|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|102
1740365230000|2025-02-24 02:47:10|6042.1|6041.4|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|85
1740365240000|2025-02-24 02:47:20|6041.97|6041.27|6042.1|6041.4|6042.22|6041.52|6041.97|6041.27|129
1740365250000|2025-02-24 02:47:30|6042.22|6041.52|6042.85|6042.15|6042.85|6042.15|6042.22|6041.52|135
1740365260000|2025-02-24 02:47:40|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|49
1740365270000|2025-02-24 02:47:50|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|9
1740365280000|2025-02-24 02:48:00|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|36
1740365290000|2025-02-24 02:48:10|||||||||14
1740365300000|2025-02-24 02:48:20|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|35
1740365310000|2025-02-24 02:48:30|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|17
1740365320000|2025-02-24 02:48:40|||||||||12
1740365330000|2025-02-24 02:48:50|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.47|6040.77|0
1740365340000|2025-02-24 02:49:00|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|15
1740365350000|2025-02-24 02:49:10|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.72|6041.02|9
1740365360000|2025-02-24 02:49:20|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.72|6041.02|6
1740365370000|2025-02-24 02:49:30|||||||||3
1740365380000|2025-02-24 02:49:40|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|7
1740365390000|2025-02-24 02:49:50|||||||||2
1740365400000|2025-02-24 02:50:00|6041.72|6041.02|6041.72|6041.02|6041.85|6041.15|6041.6|6040.9|19
1740365410000|2025-02-24 02:50:10|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.72|6041.02|19
1740365420000|2025-02-24 02:50:20|6041.97|6041.27|6042.1|6041.4|6042.1|6041.4|6041.97|6041.27|15
1740365430000|2025-02-24 02:50:30|6041.97|6041.27|6042.35|6041.65|6042.35|6041.65|6041.97|6041.27|7
1740365440000|2025-02-24 02:50:40|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|9
1740365450000|2025-02-24 02:50:50|||||||||12
1740365460000|2025-02-24 02:51:00|6041.85|6041.15|6042.35|6041.65|6042.35|6041.65|6041.85|6041.15|15
1740365470000|2025-02-24 02:51:10|6042.1|6041.4|6042.22|6041.52|6042.35|6041.65|6042.1|6041.4|15
1740365480000|2025-02-24 02:51:20|6042.1|6041.4|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|6
1740365490000|2025-02-24 02:51:30|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|10
1740365510000|2025-02-24 02:51:50|||||||||33
1740365520000|2025-02-24 02:52:00|6042.35|6041.65|6042.22|6041.52|6042.35|6041.65|6042.1|6041.4|10
1740365530000|2025-02-24 02:52:10|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|5
1740365540000|2025-02-24 02:52:20|||||||||2
1740365550000|2025-02-24 02:52:30|||||||||5
1740365560000|2025-02-24 02:52:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|11
1740365570000|2025-02-24 02:52:50|6042.22|6041.52|6042.1|6041.4|6042.22|6041.52|6042.1|6041.4|27
1740365580000|2025-02-24 02:53:00|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|9
1740365590000|2025-02-24 02:53:10|||||||||4
1740365600000|2025-02-24 02:53:20|||||||||8
1740365610000|2025-02-24 02:53:30|6042.47|6041.77|6042.35|6041.65|6042.47|6041.77|6042.35|6041.65|12
1740365620000|2025-02-24 02:53:40|||||||||3
1740365630000|2025-02-24 02:53:50|||||||||1
1740365640000|2025-02-24 02:54:00|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|21
1740365650000|2025-02-24 02:54:10|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6
1740365660000|2025-02-24 02:54:20|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|14
1740365670000|2025-02-24 02:54:30|||||||||2
1740365700000|2025-02-24 02:55:00|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|9
1740365710000|2025-02-24 02:55:10|||||||||8
1740365720000|2025-02-24 02:55:20|6042.6|6041.9|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|59
1740365730000|2025-02-24 02:55:30|6042.47|6041.77|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|6
1740365750000|2025-02-24 02:55:50|||||||||4
1740365760000|2025-02-24 02:56:00|||||||||10
1740365770000|2025-02-24 02:56:10|||||||||2
1740365780000|2025-02-24 02:56:20|6042.47|6041.77|6042.35|6041.65|6042.47|6041.77|6042.35|6041.65|25
1740365790000|2025-02-24 02:56:30|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|5
1740365800000|2025-02-24 02:56:40|6042.35|6041.65|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|20
1740365810000|2025-02-24 02:56:50|||||||||1
1740365820000|2025-02-24 02:57:00|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|23
1740365830000|2025-02-24 02:57:10|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6042.22|6041.52|7
1740365840000|2025-02-24 02:57:20|6042.1|6041.4|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|28
1740365850000|2025-02-24 02:57:30|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|50
1740365860000|2025-02-24 02:57:40|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|27
1740365880000|2025-02-24 02:58:00|6042.1|6041.4|6042.22|6041.52|6042.22|6041.52|6042.1|6041.4|33
1740365890000|2025-02-24 02:58:10|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|11
1740365900000|2025-02-24 02:58:20|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|23
1740365910000|2025-02-24 02:58:30|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|19
1740365920000|2025-02-24 02:58:40|6042.1|6041.4|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|47
1740365940000|2025-02-24 02:59:00|6041.6|6040.9|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|32
1740365950000|2025-02-24 02:59:10|6041.47|6040.77|6041.35|6040.65|6041.47|6040.77|6041.35|6040.65|18
1740365970000|2025-02-24 02:59:30|||||||||2
1740365980000|2025-02-24 02:59:40|||||||||4
1740365990000|2025-02-24 02:59:50|||||||||1
1740366000000|2025-02-24 03:00:00|6041.6|6040.9|6042.1|6041.4|6042.1|6041.4|6041.6|6040.9|66
1740366010000|2025-02-24 03:00:10|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|16
1740366030000|2025-02-24 03:00:30|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|27
1740366040000|2025-02-24 03:00:40|6041.72|6041.02|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|15
1740366050000|2025-02-24 03:00:50|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|19
1740366060000|2025-02-24 03:01:00|6041.1|6040.4|6041.22|6040.52|6041.22|6040.52|6041.1|6040.4|42
1740366070000|2025-02-24 03:01:10|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|12
1740366090000|2025-02-24 03:01:30|6041.47|6040.77|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|15
1740366100000|2025-02-24 03:01:40|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|30
1740366110000|2025-02-24 03:01:50|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|13
1740366120000|2025-02-24 03:02:00|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|10
1740366130000|2025-02-24 03:02:10|||||||||1
1740366150000|2025-02-24 03:02:30|||||||||2
1740366170000|2025-02-24 03:02:50|||||||||5
1740366180000|2025-02-24 03:03:00|||||||||7
1740366190000|2025-02-24 03:03:10|||||||||1
1740366200000|2025-02-24 03:03:20|||||||||2
1740366210000|2025-02-24 03:03:30|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|24
1740366220000|2025-02-24 03:03:40|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6
1740366230000|2025-02-24 03:03:50|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|105
1740366240000|2025-02-24 03:04:00|6042.22|6041.52|6041.85|6041.15|6042.22|6041.52|6041.85|6041.15|55
1740366260000|2025-02-24 03:04:20|||||||||2
1740366290000|2025-02-24 03:04:50|6041.6|6040.9|6042.35|6041.65|6042.35|6041.65|6041.6|6040.9|158
1740366300000|2025-02-24 03:05:00|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|8
1740366310000|2025-02-24 03:05:10|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|68
1740366320000|2025-02-24 03:05:20|6042.1|6041.4|6042.22|6041.52|6042.22|6041.52|6042.1|6041.4|18
1740366330000|2025-02-24 03:05:30|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|0
1740366340000|2025-02-24 03:05:40|6042.22|6041.52|6042.22|6041.52|6042.35|6041.65|6042.1|6041.4|12
1740366350000|2025-02-24 03:05:50|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|7
1740366380000|2025-02-24 03:06:20|||||||||2
1740366390000|2025-02-24 03:06:30|||||||||1
1740366400000|2025-02-24 03:06:40|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|18
1740366410000|2025-02-24 03:06:50|6042.22|6041.52|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|6
1740366420000|2025-02-24 03:07:00|||||||||23
1740366440000|2025-02-24 03:07:20|6041.97|6041.27|6041.97|6041.27|6041.97|6041.27|6041.97|6041.27|4
1740366450000|2025-02-24 03:07:30|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|19
1740366460000|2025-02-24 03:07:40|||||||||2
1740366470000|2025-02-24 03:07:50|||||||||3
1740366490000|2025-02-24 03:08:10|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|14
1740366500000|2025-02-24 03:08:20|6042.1|6041.4|6042.22|6041.52|6042.22|6041.52|6042.1|6041.4|34
1740366510000|2025-02-24 03:08:30|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|6
1740366520000|2025-02-24 03:08:40|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6042.22|6041.52|5
1740366530000|2025-02-24 03:08:50|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|23
1740366540000|2025-02-24 03:09:00|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|29
1740366550000|2025-02-24 03:09:10|6042.47|6041.77|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|35
1740366560000|2025-02-24 03:09:20|6042.6|6041.9|6042.35|6041.65|6042.6|6041.9|6042.22|6041.52|16
1740366570000|2025-02-24 03:09:30|6042.22|6041.52|6042.22|6041.52|6042.22|6041.52|6042.22|6041.52|6
1740366580000|2025-02-24 03:09:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|3
1740366600000|2025-02-24 03:10:00|||||||||4
1740366620000|2025-02-24 03:10:20|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|9
1740366630000|2025-02-24 03:10:30|||||||||6
1740366650000|2025-02-24 03:10:50|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|11
1740366660000|2025-02-24 03:11:00|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|8
1740366670000|2025-02-24 03:11:10|||||||||24
1740366680000|2025-02-24 03:11:20|||||||||1
1740366690000|2025-02-24 03:11:30|||||||||3
1740366720000|2025-02-24 03:12:00|||||||||4
1740366730000|2025-02-24 03:12:10|6042.22|6041.52|6042.22|6041.52|6042.35|6041.65|6042.1|6041.4|24
1740366740000|2025-02-24 03:12:20|6042.35|6041.65|6042.22|6041.52|6042.35|6041.65|6042.1|6041.4|12
1740366750000|2025-02-24 03:12:30|6042.1|6041.4|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|8
1740366760000|2025-02-24 03:12:40|6042.22|6041.52|6042.1|6041.4|6042.22|6041.52|6042.1|6041.4|5
1740366770000|2025-02-24 03:12:50|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|27
1740366780000|2025-02-24 03:13:00|6041.97|6041.27|6042.1|6041.4|6042.1|6041.4|6041.97|6041.27|3
1740366790000|2025-02-24 03:13:10|6041.97|6041.27|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|12
1740366800000|2025-02-24 03:13:20|6041.6|6040.9|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|29
1740366810000|2025-02-24 03:13:30|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|38
1740366820000|2025-02-24 03:13:40|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|26
1740366830000|2025-02-24 03:13:50|||||||||5
1740366840000|2025-02-24 03:14:00|||||||||1
1740366850000|2025-02-24 03:14:10|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|11
1740366860000|2025-02-24 03:14:20|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|34
1740366870000|2025-02-24 03:14:30|||||||||21
1740366880000|2025-02-24 03:14:40|||||||||10
1740366900000|2025-02-24 03:15:00|6041.6|6040.9|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|19
1740366910000|2025-02-24 03:15:10|||||||||24
1740366920000|2025-02-24 03:15:20|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|10
1740366940000|2025-02-24 03:15:40|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|13
1740366950000|2025-02-24 03:15:50|||||||||3
1740366960000|2025-02-24 03:16:00|6041.1|6040.4|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|40
1740366970000|2025-02-24 03:16:10|6041.22|6040.52|6041.22|6040.52|6041.22|6040.52|6041.1|6040.4|10
1740366980000|2025-02-24 03:16:20|6041.1|6040.4|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|15
1740366990000|2025-02-24 03:16:30|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|12
1740367000000|2025-02-24 03:16:40|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|10
1740367010000|2025-02-24 03:16:50|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|7
1740367020000|2025-02-24 03:17:00|6041.1|6040.4|6040.97|6040.27|6041.1|6040.4|6040.85|6040.15|55
1740367030000|2025-02-24 03:17:10|6040.85|6040.15|6040.6|6039.9|6041.1|6040.4|6040.35|6039.65|105
1740367040000|2025-02-24 03:17:20|6040.47|6039.77|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|17
1740367050000|2025-02-24 03:17:30|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|41
1740367060000|2025-02-24 03:17:40|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|15
1740367070000|2025-02-24 03:17:50|6040.85|6040.15|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|15
1740367080000|2025-02-24 03:18:00|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|52
1740367100000|2025-02-24 03:18:20|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|31
1740367120000|2025-02-24 03:18:40|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|26
1740367140000|2025-02-24 03:19:00|||||||||23
1740367150000|2025-02-24 03:19:10|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|7
1740367160000|2025-02-24 03:19:20|6040.85|6040.15|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|20
1740367170000|2025-02-24 03:19:30|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|35
1740367180000|2025-02-24 03:19:40|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|4
1740367190000|2025-02-24 03:19:50|||||||||1
1740367200000|2025-02-24 03:20:00|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|19
1740367210000|2025-02-24 03:20:10|6041.22|6040.52|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|7
1740367220000|2025-02-24 03:20:20|||||||||7
1740367250000|2025-02-24 03:20:50|||||||||14
1740367270000|2025-02-24 03:21:10|||||||||10
1740367280000|2025-02-24 03:21:20|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.22|6040.52|5
1740367290000|2025-02-24 03:21:30|6041.1|6040.4|6041.22|6040.52|6041.22|6040.52|6041.1|6040.4|9
1740367300000|2025-02-24 03:21:40|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|3
1740367310000|2025-02-24 03:21:50|||||||||4
1740367320000|2025-02-24 03:22:00|||||||||3
1740367330000|2025-02-24 03:22:10|||||||||1
1740367360000|2025-02-24 03:22:40|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|37
1740367370000|2025-02-24 03:22:50|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|6
1740367380000|2025-02-24 03:23:00|6040.6|6039.9|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|55
1740367390000|2025-02-24 03:23:10|6040.97|6040.27|6040.85|6040.15|6040.97|6040.27|6040.85|6040.15|4
1740367400000|2025-02-24 03:23:20|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|16
1740367410000|2025-02-24 03:23:30|||||||||7
1740367420000|2025-02-24 03:23:40|||||||||3
1740367430000|2025-02-24 03:23:50|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|16
1740367440000|2025-02-24 03:24:00|6041.1|6040.4|6041.6|6040.9|6041.6|6040.9|6041.1|6040.4|98
1740367450000|2025-02-24 03:24:10|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|16
1740367460000|2025-02-24 03:24:20|||||||||3
1740367470000|2025-02-24 03:24:30|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|15
1740367480000|2025-02-24 03:24:40|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.47|6040.77|7
1740367510000|2025-02-24 03:25:10|||||||||6
1740367530000|2025-02-24 03:25:30|||||||||1
1740367540000|2025-02-24 03:25:40|||||||||13
1740367570000|2025-02-24 03:26:10|||||||||9
1740367590000|2025-02-24 03:26:30|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|43
1740367610000|2025-02-24 03:26:50|||||||||26
1740367620000|2025-02-24 03:27:00|||||||||3
1740367630000|2025-02-24 03:27:10|||||||||1
1740367650000|2025-02-24 03:27:30|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6
1740367660000|2025-02-24 03:27:40|||||||||2
1740367670000|2025-02-24 03:27:50|||||||||2
1740367680000|2025-02-24 03:28:00|||||||||18
1740367700000|2025-02-24 03:28:20|||||||||6
1740367740000|2025-02-24 03:29:00|||||||||24
1740367750000|2025-02-24 03:29:10|||||||||14
1740367760000|2025-02-24 03:29:20|||||||||2
1740367780000|2025-02-24 03:29:40|||||||||3
1740367800000|2025-02-24 03:30:00|6041.1|6040.4|6041.22|6040.52|6041.35|6040.65|6041.1|6040.4|40
1740367810000|2025-02-24 03:30:10|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|8
1740367820000|2025-02-24 03:30:20|||||||||11
1740367830000|2025-02-24 03:30:30|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|8
1740367860000|2025-02-24 03:31:00|||||||||14
1740367870000|2025-02-24 03:31:10|||||||||3
1740367880000|2025-02-24 03:31:20|6040.97|6040.27|6040.85|6040.15|6040.97|6040.27|6040.85|6040.15|5
1740367890000|2025-02-24 03:31:30|||||||||1
1740367900000|2025-02-24 03:31:40|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|19
1740367910000|2025-02-24 03:31:50|||||||||21
1740367930000|2025-02-24 03:32:10|||||||||6
1740367950000|2025-02-24 03:32:30|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.22|6040.52|16
1740367990000|2025-02-24 03:33:10|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|28
1740368000000|2025-02-24 03:33:20|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|8
1740368010000|2025-02-24 03:33:30|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|5
1740368030000|2025-02-24 03:33:50|6040.97|6040.27|6041.1|6040.4|6041.1|6040.4|6040.97|6040.27|6
1740368040000|2025-02-24 03:34:00|6040.97|6040.27|6040.97|6040.27|6040.97|6040.27|6040.97|6040.27|2
1740368050000|2025-02-24 03:34:10|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|0
1740368060000|2025-02-24 03:34:20|||||||||6
1740368070000|2025-02-24 03:34:30|||||||||1
1740368080000|2025-02-24 03:34:40|6040.97|6040.27|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|17
1740368090000|2025-02-24 03:34:50|6040.72|6040.02|6040.72|6040.02|6040.85|6040.15|6040.6|6039.9|56
1740368100000|2025-02-24 03:35:00|6040.6|6039.9|6040.72|6040.02|6040.72|6040.02|6040.6|6039.9|4
1740368110000|2025-02-24 03:35:10|6040.6|6039.9|6040.72|6040.02|6040.72|6040.02|6040.6|6039.9|8
1740368120000|2025-02-24 03:35:20|6040.85|6040.15|6040.35|6039.65|6040.85|6040.15|6040.35|6039.65|40
1740368130000|2025-02-24 03:35:30|||||||||3
1740368140000|2025-02-24 03:35:40|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|14
1740368150000|2025-02-24 03:35:50|||||||||10
1740368160000|2025-02-24 03:36:00|6040.35|6039.65|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|33
1740368170000|2025-02-24 03:36:10|6040.6|6039.9|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|18
1740368180000|2025-02-24 03:36:20|6040.6|6039.9|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|12
1740368190000|2025-02-24 03:36:30|6040.6|6039.9|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|15
1740368200000|2025-02-24 03:36:40|6040.47|6039.77|6040.35|6039.65|6040.47|6039.77|6040.35|6039.65|0
1740368210000|2025-02-24 03:36:50|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|7
1740368220000|2025-02-24 03:37:00|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|33
1740368230000|2025-02-24 03:37:10|||||||||20
1740368240000|2025-02-24 03:37:20|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|38
1740368250000|2025-02-24 03:37:30|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|19
1740368260000|2025-02-24 03:37:40|||||||||1
1740368270000|2025-02-24 03:37:50|6041.1|6040.4|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|29
1740368280000|2025-02-24 03:38:00|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|5
1740368290000|2025-02-24 03:38:10|||||||||15
1740368300000|2025-02-24 03:38:20|||||||||3
1740368310000|2025-02-24 03:38:30|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|23
1740368320000|2025-02-24 03:38:40|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|5
1740368330000|2025-02-24 03:38:50|||||||||13
1740368340000|2025-02-24 03:39:00|||||||||4
1740368350000|2025-02-24 03:39:10|6041.6|6040.9|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|21
1740368360000|2025-02-24 03:39:20|||||||||4
1740368380000|2025-02-24 03:39:40|||||||||24
1740368400000|2025-02-24 03:40:00|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.22|6040.52|0
1740368420000|2025-02-24 03:40:20|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|28
1740368430000|2025-02-24 03:40:30|6041.22|6040.52|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|16
1740368440000|2025-02-24 03:40:40|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|13
1740368450000|2025-02-24 03:40:50|6041.22|6040.52|6041.22|6040.52|6041.22|6040.52|6041.22|6040.52|3
1740368460000|2025-02-24 03:41:00|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|2
1740368470000|2025-02-24 03:41:10|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|4
1740368480000|2025-02-24 03:41:20|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|62
1740368490000|2025-02-24 03:41:30|||||||||1
1740368520000|2025-02-24 03:42:00|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|14
1740368530000|2025-02-24 03:42:10|||||||||36
1740368540000|2025-02-24 03:42:20|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|10
1740368550000|2025-02-24 03:42:30|6042.22|6041.52|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|10
1740368560000|2025-02-24 03:42:40|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|18
1740368570000|2025-02-24 03:42:50|||||||||18
1740368580000|2025-02-24 03:43:00|||||||||2
1740368590000|2025-02-24 03:43:10|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|29
1740368600000|2025-02-24 03:43:20|||||||||11
1740368610000|2025-02-24 03:43:30|6042.22|6041.52|6042.22|6041.52|6042.22|6041.52|6042.22|6041.52|6
1740368620000|2025-02-24 03:43:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|4
1740368630000|2025-02-24 03:43:50|6042.1|6041.4|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|31
1740368640000|2025-02-24 03:44:00|6041.6|6040.9|6041.6|6040.9|6041.72|6041.02|6041.6|6040.9|26
1740368650000|2025-02-24 03:44:10|6041.72|6041.02|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|7
1740368660000|2025-02-24 03:44:20|||||||||3
1740368670000|2025-02-24 03:44:30|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.72|6041.02|8
1740368680000|2025-02-24 03:44:40|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|27
1740368690000|2025-02-24 03:44:50|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|12
1740368700000|2025-02-24 03:45:00|6042.72|6042.02|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|69
1740368710000|2025-02-24 03:45:10|||||||||42
1740368720000|2025-02-24 03:45:20|6042.47|6041.77|6042.35|6041.65|6042.47|6041.77|6042.35|6041.65|37
1740368730000|2025-02-24 03:45:30|||||||||5
1740368760000|2025-02-24 03:46:00|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|27
1740368780000|2025-02-24 03:46:20|||||||||1
1740368800000|2025-02-24 03:46:40|||||||||1
1740368830000|2025-02-24 03:47:10|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|18
1740368840000|2025-02-24 03:47:20|6042.35|6041.65|6042.22|6041.52|6042.35|6041.65|6042.1|6041.4|7
1740368850000|2025-02-24 03:47:30|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|4
1740368880000|2025-02-24 03:48:00|6042.47|6041.77|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|20
1740368890000|2025-02-24 03:48:10|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|3
1740368900000|2025-02-24 03:48:20|6042.47|6041.77|6042.72|6042.02|6042.72|6042.02|6042.47|6041.77|8
1740368910000|2025-02-24 03:48:30|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|14
1740368920000|2025-02-24 03:48:40|6042.72|6042.02|6042.85|6042.15|6042.85|6042.15|6042.72|6042.02|1
1740368940000|2025-02-24 03:49:00|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|14
1740368950000|2025-02-24 03:49:10|||||||||10
1740368970000|2025-02-24 03:49:30|||||||||9
1740368980000|2025-02-24 03:49:40|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|4
1740368990000|2025-02-24 03:49:50|||||||||2
1740369000000|2025-02-24 03:50:00|||||||||14
1740369010000|2025-02-24 03:50:10|||||||||6
1740369020000|2025-02-24 03:50:20|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|4
1740369030000|2025-02-24 03:50:30|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|17
1740369040000|2025-02-24 03:50:40|||||||||1
1740369050000|2025-02-24 03:50:50|||||||||2
1740369070000|2025-02-24 03:51:10|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|15
1740369080000|2025-02-24 03:51:20|6042.22|6041.52|6042.1|6041.4|6042.22|6041.52|6042.1|6041.4|4
1740369100000|2025-02-24 03:51:40|6041.97|6041.27|6042.35|6041.65|6042.35|6041.65|6041.97|6041.27|29
1740369110000|2025-02-24 03:51:50|6042.22|6041.52|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|20
1740369130000|2025-02-24 03:52:10|||||||||2
1740369140000|2025-02-24 03:52:20|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|5
1740369150000|2025-02-24 03:52:30|||||||||4
1740369160000|2025-02-24 03:52:40|||||||||1
1740369170000|2025-02-24 03:52:50|6041.72|6041.02|6041.6|6040.9|6041.72|6041.02|6041.6|6040.9|40
1740369180000|2025-02-24 03:53:00|||||||||1
1740369190000|2025-02-24 03:53:10|||||||||3
1740369200000|2025-02-24 03:53:20|||||||||12
1740369210000|2025-02-24 03:53:30|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|32
1740369220000|2025-02-24 03:53:40|||||||||5
1740369230000|2025-02-24 03:53:50|||||||||1
1740369240000|2025-02-24 03:54:00|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|13
1740369250000|2025-02-24 03:54:10|6041.85|6041.15|6041.72|6041.02|6041.85|6041.15|6041.6|6040.9|9
1740369260000|2025-02-24 03:54:20|6041.6|6040.9|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|6
1740369280000|2025-02-24 03:54:40|||||||||35
1740369290000|2025-02-24 03:54:50|6042.1|6041.4|6041.97|6041.27|6042.1|6041.4|6041.97|6041.27|11
1740369300000|2025-02-24 03:55:00|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|0
1740369310000|2025-02-24 03:55:10|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|41
1740369370000|2025-02-24 03:56:10|||||||||1
1740369390000|2025-02-24 03:56:30|||||||||2
1740369400000|2025-02-24 03:56:40|||||||||1
1740369410000|2025-02-24 03:56:50|||||||||1
1740369420000|2025-02-24 03:57:00|||||||||4
1740369430000|2025-02-24 03:57:10|6042.22|6041.52|6042.22|6041.52|6042.22|6041.52|6042.22|6041.52|6
1740369440000|2025-02-24 03:57:20|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|3
1740369450000|2025-02-24 03:57:30|||||||||7
1740369460000|2025-02-24 03:57:40|||||||||1
1740369470000|2025-02-24 03:57:50|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|52
1740369480000|2025-02-24 03:58:00|||||||||8
1740369500000|2025-02-24 03:58:20|||||||||27
1740369510000|2025-02-24 03:58:30|||||||||4
1740369520000|2025-02-24 03:58:40|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|17
1740369530000|2025-02-24 03:58:50|||||||||10
1740369540000|2025-02-24 03:59:00|||||||||3
1740369550000|2025-02-24 03:59:10|||||||||7
1740369570000|2025-02-24 03:59:30|||||||||4
1740369580000|2025-02-24 03:59:40|||||||||3
1740369590000|2025-02-24 03:59:50|6043.1|6042.4|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|104
1740369600000|2025-02-24 04:00:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|135
1740369610000|2025-02-24 04:00:10|6043.35|6042.65|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|24
1740369620000|2025-02-24 04:00:20|||||||||2
1740369630000|2025-02-24 04:00:30|||||||||5
1740369640000|2025-02-24 04:00:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|19
1740369650000|2025-02-24 04:00:50|||||||||16
1740369660000|2025-02-24 04:01:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|14
1740369670000|2025-02-24 04:01:10|||||||||2
1740369680000|2025-02-24 04:01:20|||||||||4
1740369690000|2025-02-24 04:01:30|||||||||7
1740369710000|2025-02-24 04:01:50|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|89
1740369720000|2025-02-24 04:02:00|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|97
1740369730000|2025-02-24 04:02:10|6044.1|6043.4|6043.97|6043.27|6044.1|6043.4|6043.85|6043.15|45
1740369740000|2025-02-24 04:02:20|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6
1740369760000|2025-02-24 04:02:40|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|26
1740369770000|2025-02-24 04:02:50|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|69
1740369780000|2025-02-24 04:03:00|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|33
1740369790000|2025-02-24 04:03:10|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|34
1740369800000|2025-02-24 04:03:20|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|5
1740369810000|2025-02-24 04:03:30|6043.85|6043.15|6043.47|6042.77|6043.85|6043.15|6043.47|6042.77|65
1740369820000|2025-02-24 04:03:40|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|14
1740369830000|2025-02-24 04:03:50|||||||||5
1740369850000|2025-02-24 04:04:10|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|14
1740369860000|2025-02-24 04:04:20|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|18
1740369870000|2025-02-24 04:04:30|||||||||9
1740369890000|2025-02-24 04:04:50|||||||||44
1740369910000|2025-02-24 04:05:10|6043.35|6042.65|6043.47|6042.77|6043.6|6042.9|6043.35|6042.65|17
1740369920000|2025-02-24 04:05:20|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|1
1740369930000|2025-02-24 04:05:30|||||||||17
1740369940000|2025-02-24 04:05:40|||||||||3
1740369960000|2025-02-24 04:06:00|6043.35|6042.65|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|39
1740369970000|2025-02-24 04:06:10|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6
1740369980000|2025-02-24 04:06:20|||||||||7
1740369990000|2025-02-24 04:06:30|||||||||15
1740370000000|2025-02-24 04:06:40|||||||||3
1740370020000|2025-02-24 04:07:00|||||||||3
1740370030000|2025-02-24 04:07:10|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|33
1740370040000|2025-02-24 04:07:20|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6
1740370050000|2025-02-24 04:07:30|||||||||1
1740370070000|2025-02-24 04:07:50|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|13
1740370080000|2025-02-24 04:08:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|35
1740370090000|2025-02-24 04:08:10|6043.97|6043.27|6043.85|6043.15|6043.97|6043.27|6043.85|6043.15|9
1740370100000|2025-02-24 04:08:20|||||||||4
1740370110000|2025-02-24 04:08:30|||||||||2
1740370140000|2025-02-24 04:09:00|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|8
1740370150000|2025-02-24 04:09:10|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|16
1740370160000|2025-02-24 04:09:20|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|23
1740370170000|2025-02-24 04:09:30|||||||||1
1740370180000|2025-02-24 04:09:40|||||||||36
1740370200000|2025-02-24 04:10:00|6044.1|6043.4|6043.72|6043.02|6044.1|6043.4|6043.72|6043.02|26
1740370210000|2025-02-24 04:10:10|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|5
1740370220000|2025-02-24 04:10:20|6043.6|6042.9|6043.6|6042.9|6043.72|6043.02|6043.6|6042.9|41
1740370230000|2025-02-24 04:10:30|||||||||2
1740370240000|2025-02-24 04:10:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|46
1740370250000|2025-02-24 04:10:50|6043.22|6042.52|6043.35|6042.65|6043.35|6042.65|6043.22|6042.52|7
1740370260000|2025-02-24 04:11:00|6043.22|6042.52|6043.1|6042.4|6043.22|6042.52|6043.1|6042.4|15
1740370270000|2025-02-24 04:11:10|6042.85|6042.15|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|22
1740370280000|2025-02-24 04:11:20|||||||||1
1740370300000|2025-02-24 04:11:40|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|38
1740370310000|2025-02-24 04:11:50|6042.6|6041.9|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|29
1740370330000|2025-02-24 04:12:10|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|7
1740370340000|2025-02-24 04:12:20|||||||||2
1740370350000|2025-02-24 04:12:30|||||||||2
1740370360000|2025-02-24 04:12:40|6042.72|6042.02|6042.85|6042.15|6042.85|6042.15|6042.72|6042.02|23
1740370370000|2025-02-24 04:12:50|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|10
1740370380000|2025-02-24 04:13:00|||||||||2
1740370390000|2025-02-24 04:13:10|||||||||1
1740370400000|2025-02-24 04:13:20|6042.85|6042.15|6042.72|6042.02|6042.85|6042.15|6042.72|6042.02|14
1740370410000|2025-02-24 04:13:30|6042.85|6042.15|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|32
1740370430000|2025-02-24 04:13:50|||||||||5
1740370440000|2025-02-24 04:14:00|6042.97|6042.27|6042.85|6042.15|6042.97|6042.27|6042.6|6041.9|40
1740370450000|2025-02-24 04:14:10|||||||||18
1740370470000|2025-02-24 04:14:30|||||||||3
1740370500000|2025-02-24 04:15:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|48
1740370510000|2025-02-24 04:15:10|||||||||18
1740370520000|2025-02-24 04:15:20|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|18
1740370530000|2025-02-24 04:15:30|6042.97|6042.27|6042.97|6042.27|6042.97|6042.27|6042.85|6042.15|14
1740370540000|2025-02-24 04:15:40|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|1
1740370570000|2025-02-24 04:16:10|||||||||2
1740370580000|2025-02-24 04:16:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|15
1740370590000|2025-02-24 04:16:30|6042.85|6042.15|6042.97|6042.27|6042.97|6042.27|6042.85|6042.15|24
1740370600000|2025-02-24 04:16:40|6042.85|6042.15|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|5
1740370610000|2025-02-24 04:16:50|6042.97|6042.27|6043.1|6042.4|6043.1|6042.4|6042.97|6042.27|3
1740370640000|2025-02-24 04:17:20|||||||||5
1740370650000|2025-02-24 04:17:30|6042.85|6042.15|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|34
1740370660000|2025-02-24 04:17:40|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|10
1740370670000|2025-02-24 04:17:50|6042.97|6042.27|6042.85|6042.15|6042.97|6042.27|6042.85|6042.15|3
1740370680000|2025-02-24 04:18:00|6042.97|6042.27|6043.1|6042.4|6043.1|6042.4|6042.97|6042.27|14
1740370690000|2025-02-24 04:18:10|||||||||1
1740370700000|2025-02-24 04:18:20|6043.22|6042.52|6043.35|6042.65|6043.35|6042.65|6043.22|6042.52|5
1740370710000|2025-02-24 04:18:30|||||||||1
1740370740000|2025-02-24 04:19:00|||||||||2
1740370790000|2025-02-24 04:19:50|||||||||18
1740370800000|2025-02-24 04:20:00|||||||||1
1740370810000|2025-02-24 04:20:10|||||||||5
1740370820000|2025-02-24 04:20:20|||||||||8
1740370830000|2025-02-24 04:20:30|6043.47|6042.77|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|12
1740370850000|2025-02-24 04:20:50|6043.6|6042.9|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|13
1740370860000|2025-02-24 04:21:00|6043.6|6042.9|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|15
1740370870000|2025-02-24 04:21:10|||||||||4
1740370880000|2025-02-24 04:21:20|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|15
1740370920000|2025-02-24 04:22:00|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|55
1740370970000|2025-02-24 04:22:50|||||||||37
1740370980000|2025-02-24 04:23:00|||||||||10
1740371000000|2025-02-24 04:23:20|6043.72|6043.02|6043.72|6043.02|6043.72|6043.02|6043.72|6043.02|88
1740371010000|2025-02-24 04:23:30|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|1
1740371020000|2025-02-24 04:23:40|||||||||11
1740371030000|2025-02-24 04:23:50|||||||||1
1740371040000|2025-02-24 04:24:00|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|12
1740371070000|2025-02-24 04:24:30|6043.72|6043.02|6043.72|6043.02|6043.85|6043.15|6043.72|6043.02|13
1740371080000|2025-02-24 04:24:40|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|2
1740371100000|2025-02-24 04:25:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|8
1740371110000|2025-02-24 04:25:10|||||||||3
1740371120000|2025-02-24 04:25:20|||||||||9
1740371160000|2025-02-24 04:26:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|36
1740371170000|2025-02-24 04:26:10|||||||||1
1740371200000|2025-02-24 04:26:40|||||||||15
1740371210000|2025-02-24 04:26:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|56
1740371220000|2025-02-24 04:27:00|||||||||22
1740371230000|2025-02-24 04:27:10|||||||||12
1740371240000|2025-02-24 04:27:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|28
1740371250000|2025-02-24 04:27:30|||||||||7
1740371260000|2025-02-24 04:27:40|||||||||10
1740371270000|2025-02-24 04:27:50|||||||||2
1740371280000|2025-02-24 04:28:00|||||||||33
1740371290000|2025-02-24 04:28:10|6044.22|6043.52|6044.1|6043.4|6044.22|6043.52|6044.1|6043.4|28
1740371300000|2025-02-24 04:28:20|||||||||16
1740371310000|2025-02-24 04:28:30|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|2
1740371320000|2025-02-24 04:28:40|||||||||1
1740371340000|2025-02-24 04:29:00|||||||||17
1740371360000|2025-02-24 04:29:20|||||||||2
1740371380000|2025-02-24 04:29:40|6044.22|6043.52|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|38
1740371390000|2025-02-24 04:29:50|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|5
1740371400000|2025-02-24 04:30:00|||||||||1
1740371420000|2025-02-24 04:30:20|||||||||2
1740371440000|2025-02-24 04:30:40|||||||||4
1740371450000|2025-02-24 04:30:50|||||||||6
1740371460000|2025-02-24 04:31:00|||||||||14
1740371470000|2025-02-24 04:31:10|6044.22|6043.52|6044.1|6043.4|6044.22|6043.52|6044.1|6043.4|12
1740371480000|2025-02-24 04:31:20|||||||||3
1740371490000|2025-02-24 04:31:30|||||||||5
1740371510000|2025-02-24 04:31:50|||||||||2
1740371530000|2025-02-24 04:32:10|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|31
1740371540000|2025-02-24 04:32:20|||||||||2
1740371550000|2025-02-24 04:32:30|||||||||1
1740371560000|2025-02-24 04:32:40|||||||||22
1740371580000|2025-02-24 04:33:00|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|37
1740371590000|2025-02-24 04:33:10|6043.72|6043.02|6043.6|6042.9|6043.72|6043.02|6043.6|6042.9|4
1740371610000|2025-02-24 04:33:30|6043.72|6043.02|6043.6|6042.9|6043.72|6043.02|6043.6|6042.9|4
1740371620000|2025-02-24 04:33:40|||||||||1
1740371630000|2025-02-24 04:33:50|||||||||2
1740371640000|2025-02-24 04:34:00|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|8
1740371660000|2025-02-24 04:34:20|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|13
1740371680000|2025-02-24 04:34:40|||||||||9
1740371690000|2025-02-24 04:34:50|||||||||1
1740371720000|2025-02-24 04:35:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|114
1740371730000|2025-02-24 04:35:30|||||||||5
1740371740000|2025-02-24 04:35:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|60
1740371750000|2025-02-24 04:35:50|6043.1|6042.4|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|24
1740371760000|2025-02-24 04:36:00|6042.97|6042.27|6042.85|6042.15|6042.97|6042.27|6042.85|6042.15|7
1740371770000|2025-02-24 04:36:10|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|41
1740371780000|2025-02-24 04:36:20|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|36
1740371790000|2025-02-24 04:36:30|6042.47|6041.77|6042.35|6041.65|6042.47|6041.77|6042.35|6041.65|37
1740371800000|2025-02-24 04:36:40|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|3
1740371810000|2025-02-24 04:36:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|22
1740371820000|2025-02-24 04:37:00|||||||||5
1740371830000|2025-02-24 04:37:10|6042.72|6042.02|6042.6|6041.9|6042.72|6042.02|6042.6|6041.9|24
1740371840000|2025-02-24 04:37:20|||||||||3
1740371860000|2025-02-24 04:37:40|||||||||2
1740371880000|2025-02-24 04:38:00|||||||||1
1740371900000|2025-02-24 04:38:20|||||||||4
1740371920000|2025-02-24 04:38:40|||||||||1
1740371930000|2025-02-24 04:38:50|||||||||1
1740371940000|2025-02-24 04:39:00|6042.85|6042.15|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|46
1740371950000|2025-02-24 04:39:10|6043.35|6042.65|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|90
1740371960000|2025-02-24 04:39:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|45
1740371980000|2025-02-24 04:39:40|6043.35|6042.65|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|18
1740371990000|2025-02-24 04:39:50|6043.22|6042.52|6043.22|6042.52|6043.22|6042.52|6043.22|6042.52|14
1740372000000|2025-02-24 04:40:00|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.22|6042.52|13
1740372010000|2025-02-24 04:40:10|||||||||1
1740372020000|2025-02-24 04:40:20|6043.47|6042.77|6043.47|6042.77|6043.6|6042.9|6043.35|6042.65|60
1740372030000|2025-02-24 04:40:30|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|7
1740372040000|2025-02-24 04:40:40|||||||||28
1740372050000|2025-02-24 04:40:50|||||||||4
1740372060000|2025-02-24 04:41:00|||||||||12
1740372100000|2025-02-24 04:41:40|||||||||3
1740372130000|2025-02-24 04:42:10|6043.35|6042.65|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|47
1740372140000|2025-02-24 04:42:20|||||||||15
1740372150000|2025-02-24 04:42:30|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|14
1740372160000|2025-02-24 04:42:40|6043.47|6042.77|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|9
1740372190000|2025-02-24 04:43:10|6043.47|6042.77|6043.47|6042.77|6043.47|6042.77|6043.47|6042.77|44
1740372200000|2025-02-24 04:43:20|6043.35|6042.65|6043.1|6042.4|6043.35|6042.65|6042.85|6042.15|88
1740372210000|2025-02-24 04:43:30|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|21
1740372230000|2025-02-24 04:43:50|||||||||3
1740372240000|2025-02-24 04:44:00|||||||||1
1740372250000|2025-02-24 04:44:10|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|11
1740372270000|2025-02-24 04:44:30|||||||||1
1740372280000|2025-02-24 04:44:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|67
1740372290000|2025-02-24 04:44:50|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|64
1740372330000|2025-02-24 04:45:30|||||||||4
1740372350000|2025-02-24 04:45:50|6043.72|6043.02|6043.6|6042.9|6043.72|6043.02|6043.6|6042.9|21
1740372360000|2025-02-24 04:46:00|||||||||8
1740372370000|2025-02-24 04:46:10|||||||||1
1740372390000|2025-02-24 04:46:30|6043.85|6043.15|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|13
1740372410000|2025-02-24 04:46:50|6043.72|6043.02|6043.72|6043.02|6043.72|6043.02|6043.72|6043.02|10
1740372420000|2025-02-24 04:47:00|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|0
1740372440000|2025-02-24 04:47:20|||||||||3
1740372450000|2025-02-24 04:47:30|||||||||1
1740372470000|2025-02-24 04:47:50|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|41
1740372480000|2025-02-24 04:48:00|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|9
1740372490000|2025-02-24 04:48:10|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|7
1740372500000|2025-02-24 04:48:20|6043.72|6043.02|6043.72|6043.02|6043.72|6043.02|6043.72|6043.02|5
1740372510000|2025-02-24 04:48:30|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6
1740372530000|2025-02-24 04:48:50|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6
1740372540000|2025-02-24 04:49:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|3
1740372550000|2025-02-24 04:49:10|6042.97|6042.27|6042.85|6042.15|6042.97|6042.27|6042.85|6042.15|34
1740372560000|2025-02-24 04:49:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|16
1740372570000|2025-02-24 04:49:30|||||||||4
1740372580000|2025-02-24 04:49:40|6043.35|6042.65|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|19
1740372590000|2025-02-24 04:49:50|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|18
1740372600000|2025-02-24 04:50:00|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|17
1740372630000|2025-02-24 04:50:30|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|16
1740372640000|2025-02-24 04:50:40|6044.1|6043.4|6043.97|6043.27|6044.1|6043.4|6043.97|6043.27|38
1740372650000|2025-02-24 04:50:50|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|1
1740372660000|2025-02-24 04:51:00|6043.85|6043.15|6043.97|6043.27|6043.97|6043.27|6043.85|6043.15|14
1740372670000|2025-02-24 04:51:10|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|1
1740372690000|2025-02-24 04:51:30|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|26
1740372700000|2025-02-24 04:51:40|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|90
1740372710000|2025-02-24 04:51:50|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|86
1740372720000|2025-02-24 04:52:00|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|35
1740372800000|2025-02-24 04:53:20|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|47
1740372810000|2025-02-24 04:53:30|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|15
1740372830000|2025-02-24 04:53:50|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|14
1740372850000|2025-02-24 04:54:10|||||||||1
1740372860000|2025-02-24 04:54:20|||||||||34
1740372900000|2025-02-24 04:55:00|6043.6|6042.9|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|13
1740372920000|2025-02-24 04:55:20|6043.35|6042.65|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|31
1740372930000|2025-02-24 04:55:30|||||||||2
1740372960000|2025-02-24 04:56:00|6042.97|6042.27|6042.85|6042.15|6042.97|6042.27|6042.85|6042.15|17
1740372970000|2025-02-24 04:56:10|||||||||24
1740372980000|2025-02-24 04:56:20|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.1|6041.4|99
1740372990000|2025-02-24 04:56:30|||||||||9
1740373000000|2025-02-24 04:56:40|||||||||8
1740373010000|2025-02-24 04:56:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|0
1740373020000|2025-02-24 04:57:00|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|10
1740373030000|2025-02-24 04:57:10|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|23
1740373040000|2025-02-24 04:57:20|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|5
1740373050000|2025-02-24 04:57:30|6042.72|6042.02|6042.6|6041.9|6042.72|6042.02|6042.6|6041.9|20
1740373060000|2025-02-24 04:57:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|14
1740373070000|2025-02-24 04:57:50|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|14
1740373080000|2025-02-24 04:58:00|6042.47|6041.77|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|9
1740373090000|2025-02-24 04:58:10|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|27
1740373100000|2025-02-24 04:58:20|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|1
1740373110000|2025-02-24 04:58:30|6042.47|6041.77|6042.35|6041.65|6042.47|6041.77|6042.35|6041.65|19
1740373130000|2025-02-24 04:58:50|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|7
1740373140000|2025-02-24 04:59:00|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|38
1740373160000|2025-02-24 04:59:20|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|8
1740373180000|2025-02-24 04:59:40|||||||||2
1740373190000|2025-02-24 04:59:50|||||||||1
1740373200000|2025-02-24 05:00:00|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|50
1740373210000|2025-02-24 05:00:10|||||||||1
1740373220000|2025-02-24 05:00:20|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|7
1740373230000|2025-02-24 05:00:30|||||||||1
1740373240000|2025-02-24 05:00:40|6042.85|6042.15|6043.35|6042.65|6043.35|6042.65|6042.85|6042.15|18
1740373260000|2025-02-24 05:01:00|||||||||21
1740373270000|2025-02-24 05:01:10|6043.1|6042.4|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|23
1740373280000|2025-02-24 05:01:20|6043.6|6042.9|6043.6|6042.9|6043.72|6043.02|6043.6|6042.9|18
1740373290000|2025-02-24 05:01:30|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|6
1740373300000|2025-02-24 05:01:40|||||||||5
1740373320000|2025-02-24 05:02:00|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|9
1740373330000|2025-02-24 05:02:10|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|11
1740373340000|2025-02-24 05:02:20|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|8
1740373360000|2025-02-24 05:02:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|18
1740373370000|2025-02-24 05:02:50|6043.6|6042.9|6043.47|6042.77|6043.6|6042.9|6043.35|6042.65|29
1740373380000|2025-02-24 05:03:00|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|0
1740373400000|2025-02-24 05:03:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6
1740373410000|2025-02-24 05:03:30|6042.85|6042.15|6043.22|6042.52|6043.22|6042.52|6042.85|6042.15|27
1740373420000|2025-02-24 05:03:40|6043.1|6042.4|6043.1|6042.4|6043.22|6042.52|6043.1|6042.4|3
1740373440000|2025-02-24 05:04:00|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.72|6042.02|13
1740373460000|2025-02-24 05:04:20|||||||||1
1740373470000|2025-02-24 05:04:30|6042.6|6041.9|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|3
1740373480000|2025-02-24 05:04:40|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|1
1740373500000|2025-02-24 05:05:00|6042.72|6042.02|6042.85|6042.15|6042.85|6042.15|6042.72|6042.02|23
1740373510000|2025-02-24 05:05:10|6042.72|6042.02|6042.85|6042.15|6042.85|6042.15|6042.72|6042.02|3
1740373530000|2025-02-24 05:05:30|||||||||2
1740373550000|2025-02-24 05:05:50|||||||||8
1740373560000|2025-02-24 05:06:00|6043.1|6042.4|6042.97|6042.27|6043.1|6042.4|6042.85|6042.15|37
1740373570000|2025-02-24 05:06:10|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|0
1740373590000|2025-02-24 05:06:30|||||||||36
1740373620000|2025-02-24 05:07:00|6042.97|6042.27|6043.1|6042.4|6043.1|6042.4|6042.97|6042.27|10
1740373640000|2025-02-24 05:07:20|||||||||1
1740373650000|2025-02-24 05:07:30|||||||||20
1740373680000|2025-02-24 05:08:00|||||||||10
1740373690000|2025-02-24 05:08:10|6042.85|6042.15|6043.35|6042.65|6043.35|6042.65|6042.85|6042.15|8
1740373700000|2025-02-24 05:08:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|3
1740373710000|2025-02-24 05:08:30|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|121
1740373720000|2025-02-24 05:08:40|||||||||1
1740373730000|2025-02-24 05:08:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|39
1740373740000|2025-02-24 05:09:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|16
1740373760000|2025-02-24 05:09:20|||||||||10
1740373770000|2025-02-24 05:09:30|||||||||7
1740373780000|2025-02-24 05:09:40|||||||||14
1740373790000|2025-02-24 05:09:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|17
1740373800000|2025-02-24 05:10:00|6043.1|6042.4|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|45
1740373810000|2025-02-24 05:10:10|6042.72|6042.02|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|19
1740373820000|2025-02-24 05:10:20|6042.6|6041.9|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|20
1740373830000|2025-02-24 05:10:30|||||||||1
1740373840000|2025-02-24 05:10:40|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|10
1740373850000|2025-02-24 05:10:50|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|12
1740373860000|2025-02-24 05:11:00|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|11
1740373870000|2025-02-24 05:11:10|||||||||10
1740373900000|2025-02-24 05:11:40|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|13
1740373910000|2025-02-24 05:11:50|||||||||1
1740373930000|2025-02-24 05:12:10|||||||||2
1740373940000|2025-02-24 05:12:20|||||||||1
1740373960000|2025-02-24 05:12:40|||||||||17
1740373970000|2025-02-24 05:12:50|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|11
1740373980000|2025-02-24 05:13:00|||||||||2
1740374000000|2025-02-24 05:13:20|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|16
1740374010000|2025-02-24 05:13:30|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|22
1740374020000|2025-02-24 05:13:40|||||||||1
1740374030000|2025-02-24 05:13:50|||||||||1
1740374040000|2025-02-24 05:14:00|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|17
1740374060000|2025-02-24 05:14:20|||||||||1
1740374080000|2025-02-24 05:14:40|||||||||4
1740374090000|2025-02-24 05:14:50|||||||||2
1740374100000|2025-02-24 05:15:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.97|6042.27|18
1740374110000|2025-02-24 05:15:10|6042.85|6042.15|6042.97|6042.27|6043.1|6042.4|6042.85|6042.15|11
1740374120000|2025-02-24 05:15:20|6043.1|6042.4|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|24
1740374130000|2025-02-24 05:15:30|||||||||22
1740374140000|2025-02-24 05:15:40|6043.1|6042.4|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|32
1740374160000|2025-02-24 05:16:00|||||||||2
1740374170000|2025-02-24 05:16:10|||||||||1
1740374190000|2025-02-24 05:16:30|6042.97|6042.27|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|27
1740374200000|2025-02-24 05:16:40|6042.97|6042.27|6042.97|6042.27|6042.97|6042.27|6042.85|6042.15|34
1740374210000|2025-02-24 05:16:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|0
1740374220000|2025-02-24 05:17:00|6042.97|6042.27|6042.85|6042.15|6042.97|6042.27|6042.85|6042.15|14
1740374230000|2025-02-24 05:17:10|||||||||19
1740374240000|2025-02-24 05:17:20|6043.1|6042.4|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|22
1740374250000|2025-02-24 05:17:30|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|21
1740374280000|2025-02-24 05:18:00|||||||||1
1740374290000|2025-02-24 05:18:10|6042.85|6042.15|6042.97|6042.27|6042.97|6042.27|6042.85|6042.15|6
1740374300000|2025-02-24 05:18:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|0
1740374320000|2025-02-24 05:18:40|6043.22|6042.52|6043.1|6042.4|6043.22|6042.52|6043.1|6042.4|13
1740374330000|2025-02-24 05:18:50|||||||||1
1740374340000|2025-02-24 05:19:00|6042.85|6042.15|6042.97|6042.27|6042.97|6042.27|6042.85|6042.15|20
1740374350000|2025-02-24 05:19:10|6042.85|6042.15|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|6
1740374360000|2025-02-24 05:19:20|6042.97|6042.27|6042.97|6042.27|6043.1|6042.4|6042.97|6042.27|19
1740374370000|2025-02-24 05:19:30|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|0
1740374400000|2025-02-24 05:20:00|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|10
1740374410000|2025-02-24 05:20:10|||||||||13
1740374420000|2025-02-24 05:20:20|6043.6|6042.9|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|19
1740374460000|2025-02-24 05:21:00|6043.6|6042.9|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|37
1740374470000|2025-02-24 05:21:10|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|10
1740374480000|2025-02-24 05:21:20|||||||||6
1740374490000|2025-02-24 05:21:30|||||||||12
1740374500000|2025-02-24 05:21:40|||||||||15
1740374510000|2025-02-24 05:21:50|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|22
1740374520000|2025-02-24 05:22:00|||||||||6
1740374540000|2025-02-24 05:22:20|||||||||22
1740374550000|2025-02-24 05:22:30|6043.97|6043.27|6043.97|6043.27|6044.1|6043.4|6043.97|6043.27|6
1740374560000|2025-02-24 05:22:40|6043.85|6043.15|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|27
1740374570000|2025-02-24 05:22:50|||||||||4
1740374580000|2025-02-24 05:23:00|||||||||6
1740374590000|2025-02-24 05:23:10|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|26
1740374600000|2025-02-24 05:23:20|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|130
1740374610000|2025-02-24 05:23:30|||||||||5
1740374620000|2025-02-24 05:23:40|||||||||3
1740374630000|2025-02-24 05:23:50|||||||||4
1740374640000|2025-02-24 05:24:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|9
1740374660000|2025-02-24 05:24:20|||||||||8
1740374670000|2025-02-24 05:24:30|||||||||4
1740374680000|2025-02-24 05:24:40|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|7
1740374700000|2025-02-24 05:25:00|||||||||17
1740374710000|2025-02-24 05:25:10|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|3
1740374720000|2025-02-24 05:25:20|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|15
1740374730000|2025-02-24 05:25:30|||||||||1
1740374740000|2025-02-24 05:25:40|||||||||1
1740374750000|2025-02-24 05:25:50|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|79
1740374760000|2025-02-24 05:26:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|100
1740374780000|2025-02-24 05:26:20|6044.47|6043.77|6044.35|6043.65|6044.47|6043.77|6044.35|6043.65|49
1740374790000|2025-02-24 05:26:30|||||||||5
1740374820000|2025-02-24 05:27:00|||||||||9
1740374830000|2025-02-24 05:27:10|||||||||3
1740374840000|2025-02-24 05:27:20|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|21
1740374850000|2025-02-24 05:27:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|15
1740374860000|2025-02-24 05:27:40|||||||||18
1740374870000|2025-02-24 05:27:50|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|41
1740374880000|2025-02-24 05:28:00|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|38
1740374890000|2025-02-24 05:28:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|11
1740374900000|2025-02-24 05:28:20|||||||||32
1740374910000|2025-02-24 05:28:30|||||||||7
1740374920000|2025-02-24 05:28:40|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|27
1740374940000|2025-02-24 05:29:00|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|38
1740374950000|2025-02-24 05:29:10|||||||||32
1740374960000|2025-02-24 05:29:20|||||||||4
1740375000000|2025-02-24 05:30:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|25
1740375010000|2025-02-24 05:30:10|||||||||22
1740375020000|2025-02-24 05:30:20|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|28
1740375030000|2025-02-24 05:30:30|||||||||17
1740375050000|2025-02-24 05:30:50|||||||||1
1740375060000|2025-02-24 05:31:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|25
1740375070000|2025-02-24 05:31:10|||||||||1
1740375090000|2025-02-24 05:31:30|||||||||2
1740375110000|2025-02-24 05:31:50|||||||||1
1740375120000|2025-02-24 05:32:00|||||||||32
1740375130000|2025-02-24 05:32:10|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.35|6043.65|45
1740375140000|2025-02-24 05:32:20|6044.72|6044.02|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|0
1740375150000|2025-02-24 05:32:30|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.72|6044.02|30
1740375160000|2025-02-24 05:32:40|||||||||1
1740375170000|2025-02-24 05:32:50|||||||||2
1740375200000|2025-02-24 05:33:20|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|15
1740375210000|2025-02-24 05:33:30|||||||||5
1740375220000|2025-02-24 05:33:40|||||||||4
1740375240000|2025-02-24 05:34:00|||||||||10
1740375260000|2025-02-24 05:34:20|6044.85|6044.15|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|18
1740375270000|2025-02-24 05:34:30|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|11
1740375280000|2025-02-24 05:34:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|28
1740375290000|2025-02-24 05:34:50|6045.22|6044.52|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|12
1740375300000|2025-02-24 05:35:00|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|13
1740375320000|2025-02-24 05:35:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|17
1740375330000|2025-02-24 05:35:30|6045.22|6044.52|6045.35|6044.65|6045.35|6044.65|6045.22|6044.52|5
1740375340000|2025-02-24 05:35:40|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|167
1740375350000|2025-02-24 05:35:50|||||||||10
1740375360000|2025-02-24 05:36:00|||||||||2
1740375370000|2025-02-24 05:36:10|6044.85|6044.15|6044.85|6044.15|6044.97|6044.27|6044.85|6044.15|25
1740375390000|2025-02-24 05:36:30|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|11
1740375410000|2025-02-24 05:36:50|||||||||23
1740375420000|2025-02-24 05:37:00|||||||||7
1740375430000|2025-02-24 05:37:10|6045.22|6044.52|6045.35|6044.65|6045.35|6044.65|6045.22|6044.52|24
1740375440000|2025-02-24 05:37:20|6045.85|6045.15|6045.85|6045.15|6046.35|6045.65|6045.85|6045.15|168
1740375460000|2025-02-24 05:37:40|||||||||16
1740375470000|2025-02-24 05:37:50|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|20
1740375480000|2025-02-24 05:38:00|||||||||2
1740375490000|2025-02-24 05:38:10|||||||||3
1740375500000|2025-02-24 05:38:20|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6
1740375510000|2025-02-24 05:38:30|6045.85|6045.15|6045.97|6045.27|6046.1|6045.4|6045.85|6045.15|17
1740375520000|2025-02-24 05:38:40|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|35
1740375530000|2025-02-24 05:38:50|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|3
1740375540000|2025-02-24 05:39:00|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|9
1740375550000|2025-02-24 05:39:10|6045.85|6045.15|6045.97|6045.27|6045.97|6045.27|6045.85|6045.15|19
1740375560000|2025-02-24 05:39:20|6045.85|6045.15|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|18
1740375570000|2025-02-24 05:39:30|||||||||6
1740375580000|2025-02-24 05:39:40|||||||||15
1740375590000|2025-02-24 05:39:50|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|3
1740375600000|2025-02-24 05:40:00|6045.97|6045.27|6045.85|6045.15|6045.97|6045.27|6045.85|6045.15|11
1740375610000|2025-02-24 05:40:10|6045.72|6045.02|6045.6|6044.9|6045.72|6045.02|6045.6|6044.9|19
1740375620000|2025-02-24 05:40:20|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|7
1740375640000|2025-02-24 05:40:40|||||||||22
1740375650000|2025-02-24 05:40:50|||||||||5
1740375660000|2025-02-24 05:41:00|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|11
1740375670000|2025-02-24 05:41:10|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|18
1740375680000|2025-02-24 05:41:20|||||||||1
1740375690000|2025-02-24 05:41:30|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|10
1740375710000|2025-02-24 05:41:50|||||||||4
1740375720000|2025-02-24 05:42:00|6045.97|6045.27|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|27
1740375730000|2025-02-24 05:42:10|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|32
1740375740000|2025-02-24 05:42:20|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|67
1740375750000|2025-02-24 05:42:30|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|67
1740375760000|2025-02-24 05:42:40|6046.47|6045.77|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|10
1740375770000|2025-02-24 05:42:50|6046.72|6046.02|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|19
1740375780000|2025-02-24 05:43:00|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|11
1740375790000|2025-02-24 05:43:10|||||||||3
1740375810000|2025-02-24 05:43:30|||||||||17
1740375820000|2025-02-24 05:43:40|||||||||8
1740375830000|2025-02-24 05:43:50|||||||||2
1740375850000|2025-02-24 05:44:10|6046.72|6046.02|6046.6|6045.9|6046.72|6046.02|6046.6|6045.9|8
1740375860000|2025-02-24 05:44:20|||||||||17
1740375870000|2025-02-24 05:44:30|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|37
1740375880000|2025-02-24 05:44:40|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|39
1740375890000|2025-02-24 05:44:50|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|35
1740375900000|2025-02-24 05:45:00|||||||||13
1740375930000|2025-02-24 05:45:30|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|21
1740375940000|2025-02-24 05:45:40|||||||||9
1740375960000|2025-02-24 05:46:00|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|13
1740375970000|2025-02-24 05:46:10|||||||||2
1740375980000|2025-02-24 05:46:20|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|44
1740375990000|2025-02-24 05:46:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|19
1740376000000|2025-02-24 05:46:40|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|104
1740376010000|2025-02-24 05:46:50|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|46
1740376020000|2025-02-24 05:47:00|||||||||14
1740376030000|2025-02-24 05:47:10|6044.97|6044.27|6044.97|6044.27|6044.97|6044.27|6044.85|6044.15|15
1740376040000|2025-02-24 05:47:20|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|3
1740376060000|2025-02-24 05:47:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|11
1740376070000|2025-02-24 05:47:50|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|18
1740376080000|2025-02-24 05:48:00|||||||||7
1740376090000|2025-02-24 05:48:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|17
1740376100000|2025-02-24 05:48:20|6045.6|6044.9|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|9
1740376110000|2025-02-24 05:48:30|||||||||1
1740376120000|2025-02-24 05:48:40|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|18
1740376140000|2025-02-24 05:49:00|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|23
1740376160000|2025-02-24 05:49:20|||||||||2
1740376190000|2025-02-24 05:49:50|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|21
1740376200000|2025-02-24 05:50:00|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|31
1740376220000|2025-02-24 05:50:20|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|22
1740376230000|2025-02-24 05:50:30|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|19
1740376260000|2025-02-24 05:51:00|||||||||8
1740376280000|2025-02-24 05:51:20|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|42
1740376300000|2025-02-24 05:51:40|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|18
1740376310000|2025-02-24 05:51:50|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.47|6044.77|12
1740376320000|2025-02-24 05:52:00|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|13
1740376330000|2025-02-24 05:52:10|6044.97|6044.27|6044.85|6044.15|6044.97|6044.27|6044.85|6044.15|31
1740376340000|2025-02-24 05:52:20|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|27
1740376350000|2025-02-24 05:52:30|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|8
1740376360000|2025-02-24 05:52:40|||||||||1
1740376370000|2025-02-24 05:52:50|||||||||31
1740376380000|2025-02-24 05:53:00|6045.1|6044.4|6045.22|6044.52|6045.22|6044.52|6045.1|6044.4|22
1740376390000|2025-02-24 05:53:10|6045.35|6044.65|6045.22|6044.52|6045.35|6044.65|6045.1|6044.4|3
1740376400000|2025-02-24 05:53:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|6
1740376410000|2025-02-24 05:53:30|||||||||6
1740376420000|2025-02-24 05:53:40|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|14
1740376440000|2025-02-24 05:54:00|6045.6|6044.9|6045.47|6044.77|6045.6|6044.9|6045.47|6044.77|51
1740376450000|2025-02-24 05:54:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|0
1740376460000|2025-02-24 05:54:20|||||||||1
1740376470000|2025-02-24 05:54:30|||||||||11
1740376500000|2025-02-24 05:55:00|6045.1|6044.4|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|34
1740376510000|2025-02-24 05:55:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|16
1740376520000|2025-02-24 05:55:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|38
1740376530000|2025-02-24 05:55:30|||||||||1
1740376540000|2025-02-24 05:55:40|6045.1|6044.4|6045.22|6044.52|6045.22|6044.52|6044.85|6044.15|79
1740376550000|2025-02-24 05:55:50|6045.1|6044.4|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|39
1740376560000|2025-02-24 05:56:00|||||||||9
1740376570000|2025-02-24 05:56:10|6044.97|6044.27|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|34
1740376590000|2025-02-24 05:56:30|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|53
1740376600000|2025-02-24 05:56:40|6045.6|6044.9|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|26
1740376620000|2025-02-24 05:57:00|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|18
1740376630000|2025-02-24 05:57:10|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|24
1740376650000|2025-02-24 05:57:30|||||||||25
1740376660000|2025-02-24 05:57:40|6045.47|6044.77|6045.35|6044.65|6045.47|6044.77|6045.35|6044.65|7
1740376670000|2025-02-24 05:57:50|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|2
1740376680000|2025-02-24 05:58:00|||||||||3
1740376700000|2025-02-24 05:58:20|||||||||9
1740376730000|2025-02-24 05:58:50|6045.72|6045.02|6045.6|6044.9|6045.72|6045.02|6045.6|6044.9|9
1740376760000|2025-02-24 05:59:20|||||||||3
1740376770000|2025-02-24 05:59:30|6045.85|6045.15|6045.97|6045.27|6045.97|6045.27|6045.85|6045.15|31
1740376780000|2025-02-24 05:59:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|7
1740376800000|2025-02-24 06:00:00|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|27
1740376810000|2025-02-24 06:00:10|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|43
1740376820000|2025-02-24 06:00:20|6045.97|6045.27|6045.97|6045.27|6046.1|6045.4|6045.85|6045.15|14
1740376830000|2025-02-24 06:00:30|6045.85|6045.15|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|29
1740376850000|2025-02-24 06:00:50|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|33
1740376860000|2025-02-24 06:01:00|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|18
1740376870000|2025-02-24 06:01:10|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|19
1740376880000|2025-02-24 06:01:20|6045.85|6045.15|6045.85|6045.15|6045.97|6045.27|6045.85|6045.15|28
1740376890000|2025-02-24 06:01:30|6045.6|6044.9|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|46
1740376900000|2025-02-24 06:01:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|14
1740376910000|2025-02-24 06:01:50|||||||||1
1740376920000|2025-02-24 06:02:00|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|15
1740376930000|2025-02-24 06:02:10|6045.97|6045.27|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|24
1740376940000|2025-02-24 06:02:20|6045.85|6045.15|6046.35|6045.65|6046.35|6045.65|6045.85|6045.15|28
1740376950000|2025-02-24 06:02:30|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|8
1740376960000|2025-02-24 06:02:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|74
1740376970000|2025-02-24 06:02:50|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|23
1740376980000|2025-02-24 06:03:00|6045.97|6045.27|6045.85|6045.15|6045.97|6045.27|6045.85|6045.15|5
1740377000000|2025-02-24 06:03:20|||||||||3
1740377020000|2025-02-24 06:03:40|||||||||7
1740377040000|2025-02-24 06:04:00|||||||||4
1740377070000|2025-02-24 06:04:30|||||||||14
1740377100000|2025-02-24 06:05:00|||||||||15
1740377110000|2025-02-24 06:05:10|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|20
1740377120000|2025-02-24 06:05:20|||||||||9
1740377140000|2025-02-24 06:05:40|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6
1740377150000|2025-02-24 06:05:50|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|10
1740377190000|2025-02-24 06:06:30|||||||||7
1740377220000|2025-02-24 06:07:00|||||||||2
1740377230000|2025-02-24 06:07:10|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|35
1740377240000|2025-02-24 06:07:20|||||||||10
1740377250000|2025-02-24 06:07:30|6046.6|6045.9|6046.35|6045.65|6046.6|6045.9|6046.35|6045.65|9
1740377280000|2025-02-24 06:08:00|||||||||9
1740377300000|2025-02-24 06:08:20|||||||||1
1740377310000|2025-02-24 06:08:30|||||||||4
1740377330000|2025-02-24 06:08:50|||||||||10
1740377340000|2025-02-24 06:09:00|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|7
1740377350000|2025-02-24 06:09:10|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|8
1740377360000|2025-02-24 06:09:20|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|28
1740377370000|2025-02-24 06:09:30|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6045.97|6045.27|67
1740377390000|2025-02-24 06:09:50|||||||||26
1740377410000|2025-02-24 06:10:10|||||||||7
1740377420000|2025-02-24 06:10:20|6045.97|6045.27|6045.97|6045.27|6046.1|6045.4|6045.85|6045.15|17
1740377430000|2025-02-24 06:10:30|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|0
1740377450000|2025-02-24 06:10:50|6046.22|6045.52|6046.22|6045.52|6046.22|6045.52|6046.1|6045.4|18
1740377460000|2025-02-24 06:11:00|6046.1|6045.4|6045.6|6044.9|6046.1|6045.4|6045.6|6044.9|16
1740377470000|2025-02-24 06:11:10|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6
1740377480000|2025-02-24 06:11:20|6045.97|6045.27|6045.97|6045.27|6046.1|6045.4|6045.97|6045.27|25
1740377490000|2025-02-24 06:11:30|6045.85|6045.15|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|2
1740377500000|2025-02-24 06:11:40|6045.85|6045.15|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|40
1740377510000|2025-02-24 06:11:50|||||||||1
1740377520000|2025-02-24 06:12:00|6045.85|6045.15|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|18
1740377530000|2025-02-24 06:12:10|6045.97|6045.27|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|11
1740377550000|2025-02-24 06:12:30|||||||||1
1740377560000|2025-02-24 06:12:40|||||||||3
1740377570000|2025-02-24 06:12:50|||||||||3
1740377580000|2025-02-24 06:13:00|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|10
1740377590000|2025-02-24 06:13:10|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|8
1740377600000|2025-02-24 06:13:20|6046.35|6045.65|6046.22|6045.52|6046.35|6045.65|6046.1|6045.4|37
1740377610000|2025-02-24 06:13:30|6046.1|6045.4|6046.22|6045.52|6046.22|6045.52|6046.1|6045.4|8
1740377620000|2025-02-24 06:13:40|6046.35|6045.65|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|14
1740377640000|2025-02-24 06:14:00|6046.22|6045.52|6046.1|6045.4|6046.22|6045.52|6046.1|6045.4|5
1740377650000|2025-02-24 06:14:10|6046.22|6045.52|6046.1|6045.4|6046.22|6045.52|6046.1|6045.4|5
1740377660000|2025-02-24 06:14:20|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|34
1740377680000|2025-02-24 06:14:40|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|21
1740377700000|2025-02-24 06:15:00|||||||||9
1740377720000|2025-02-24 06:15:20|||||||||2
1740377730000|2025-02-24 06:15:30|||||||||1
1740377750000|2025-02-24 06:15:50|||||||||22
1740377760000|2025-02-24 06:16:00|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|8
1740377770000|2025-02-24 06:16:10|6046.47|6045.77|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|9
1740377780000|2025-02-24 06:16:20|6046.35|6045.65|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|11
1740377790000|2025-02-24 06:16:30|6046.47|6045.77|6046.6|6045.9|6046.6|6045.9|6046.47|6045.77|2
1740377800000|2025-02-24 06:16:40|6046.47|6045.77|6046.35|6045.65|6046.47|6045.77|6046.35|6045.65|2
1740377820000|2025-02-24 06:17:00|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|18
1740377840000|2025-02-24 06:17:20|6046.47|6045.77|6046.6|6045.9|6046.6|6045.9|6046.47|6045.77|22
1740377860000|2025-02-24 06:17:40|||||||||6
1740377870000|2025-02-24 06:17:50|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|15
1740377880000|2025-02-24 06:18:00|6046.97|6046.27|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|34
1740377890000|2025-02-24 06:18:10|6046.97|6046.27|6046.85|6046.15|6046.97|6046.27|6046.85|6046.15|5
1740377900000|2025-02-24 06:18:20|6047.1|6046.4|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|6
1740377910000|2025-02-24 06:18:30|6046.97|6046.27|6046.85|6046.15|6046.97|6046.27|6046.85|6046.15|2
1740377920000|2025-02-24 06:18:40|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|7
1740377930000|2025-02-24 06:18:50|6046.85|6046.15|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|6
1740377940000|2025-02-24 06:19:00|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|37
1740377970000|2025-02-24 06:19:30|||||||||17
1740377990000|2025-02-24 06:19:50|6046.97|6046.27|6046.97|6046.27|6046.97|6046.27|6046.97|6046.27|7
1740378000000|2025-02-24 06:20:00|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|0
1740378010000|2025-02-24 06:20:10|6046.97|6046.27|6047.1|6046.4|6047.1|6046.4|6046.97|6046.27|3
1740378020000|2025-02-24 06:20:20|||||||||1
1740378030000|2025-02-24 06:20:30|||||||||15
1740378040000|2025-02-24 06:20:40|||||||||2
1740378050000|2025-02-24 06:20:50|||||||||2
1740378060000|2025-02-24 06:21:00|||||||||7
1740378070000|2025-02-24 06:21:10|6047.22|6046.52|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|17
1740378080000|2025-02-24 06:21:20|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|28
1740378100000|2025-02-24 06:21:40|6047.22|6046.52|6047.35|6046.65|6047.35|6046.65|6047.22|6046.52|11
1740378110000|2025-02-24 06:21:50|||||||||16
1740378120000|2025-02-24 06:22:00|6047.6|6046.9|6047.35|6046.65|6047.6|6046.9|6047.35|6046.65|40
1740378130000|2025-02-24 06:22:10|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|33
1740378140000|2025-02-24 06:22:20|||||||||5
1740378150000|2025-02-24 06:22:30|6047.47|6046.77|6047.35|6046.65|6047.47|6046.77|6047.35|6046.65|25
1740378160000|2025-02-24 06:22:40|6046.97|6046.27|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|46
1740378170000|2025-02-24 06:22:50|6046.97|6046.27|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|42
1740378180000|2025-02-24 06:23:00|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|17
1740378190000|2025-02-24 06:23:10|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|9
1740378200000|2025-02-24 06:23:20|6047.35|6046.65|6047.35|6046.65|6047.47|6046.77|6047.35|6046.65|17
1740378220000|2025-02-24 06:23:40|6047.22|6046.52|6047.22|6046.52|6047.22|6046.52|6047.22|6046.52|16
1740378230000|2025-02-24 06:23:50|6047.1|6046.4|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|17
1740378240000|2025-02-24 06:24:00|6047.22|6046.52|6047.22|6046.52|6047.22|6046.52|6047.1|6046.4|0
1740378250000|2025-02-24 06:24:10|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|0
1740378260000|2025-02-24 06:24:20|||||||||1
1740378270000|2025-02-24 06:24:30|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|7
1740378280000|2025-02-24 06:24:40|6047.22|6046.52|6047.22|6046.52|6047.22|6046.52|6047.22|6046.52|25
1740378290000|2025-02-24 06:24:50|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|0
1740378310000|2025-02-24 06:25:10|6047.47|6046.77|6047.35|6046.65|6047.47|6046.77|6047.35|6046.65|11
1740378320000|2025-02-24 06:25:20|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|6047.35|6046.65|25
1740378340000|2025-02-24 06:25:40|||||||||3
1740378350000|2025-02-24 06:25:50|6047.85|6047.15|6047.6|6046.9|6047.85|6047.15|6047.6|6046.9|28
1740378360000|2025-02-24 06:26:00|||||||||4
1740378380000|2025-02-24 06:26:20|6047.47|6046.77|6047.6|6046.9|6047.6|6046.9|6047.47|6046.77|21
1740378400000|2025-02-24 06:26:40|||||||||6
1740378430000|2025-02-24 06:27:10|||||||||1
1740378440000|2025-02-24 06:27:20|||||||||3
1740378450000|2025-02-24 06:27:30|||||||||1
1740378460000|2025-02-24 06:27:40|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|12
1740378470000|2025-02-24 06:27:50|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|17
1740378490000|2025-02-24 06:28:10|6047.85|6047.15|6047.85|6047.15|6047.85|6047.15|6047.85|6047.15|19
1740378530000|2025-02-24 06:28:50|||||||||5
1740378540000|2025-02-24 06:29:00|||||||||2
1740378550000|2025-02-24 06:29:10|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|10
1740378560000|2025-02-24 06:29:20|||||||||2
1740378590000|2025-02-24 06:29:50|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|10
1740378600000|2025-02-24 06:30:00|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|53
1740378610000|2025-02-24 06:30:10|6046.97|6046.27|6046.85|6046.15|6046.97|6046.27|6046.85|6046.15|19
1740378620000|2025-02-24 06:30:20|6046.97|6046.27|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|15
1740378630000|2025-02-24 06:30:30|||||||||1
1740378640000|2025-02-24 06:30:40|||||||||12
1740378650000|2025-02-24 06:30:50|||||||||15
1740378660000|2025-02-24 06:31:00|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|27
1740378670000|2025-02-24 06:31:10|6046.72|6046.02|6046.6|6045.9|6046.72|6046.02|6046.6|6045.9|12
1740378680000|2025-02-24 06:31:20|||||||||1
1740378690000|2025-02-24 06:31:30|||||||||1
1740378700000|2025-02-24 06:31:40|6047.1|6046.4|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|20
1740378710000|2025-02-24 06:31:50|6047.1|6046.4|6047.1|6046.4|6047.22|6046.52|6047.1|6046.4|7
1740378720000|2025-02-24 06:32:00|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|4
1740378730000|2025-02-24 06:32:10|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|25
1740378740000|2025-02-24 06:32:20|6046.47|6045.77|6046.35|6045.65|6046.6|6045.9|6046.35|6045.65|13
1740378750000|2025-02-24 06:32:30|||||||||11
1740378760000|2025-02-24 06:32:40|||||||||8
1740378770000|2025-02-24 06:32:50|6046.22|6045.52|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|16
1740378780000|2025-02-24 06:33:00|||||||||7
1740378800000|2025-02-24 06:33:20|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|12
1740378810000|2025-02-24 06:33:30|||||||||8
1740378820000|2025-02-24 06:33:40|||||||||5
1740378830000|2025-02-24 06:33:50|6045.6|6044.9|6045.72|6045.02|6045.72|6045.02|6045.6|6044.9|9
1740378840000|2025-02-24 06:34:00|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|0
1740378850000|2025-02-24 06:34:10|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|27
1740378860000|2025-02-24 06:34:20|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|9
1740378870000|2025-02-24 06:34:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|27
1740378880000|2025-02-24 06:34:40|6045.72|6045.02|6045.85|6045.15|6045.85|6045.15|6045.72|6045.02|10
1740378890000|2025-02-24 06:34:50|||||||||13
1740378900000|2025-02-24 06:35:00|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|31
1740378910000|2025-02-24 06:35:10|||||||||2
1740378920000|2025-02-24 06:35:20|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|17
1740378930000|2025-02-24 06:35:30|||||||||22
1740378940000|2025-02-24 06:35:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|7
1740378970000|2025-02-24 06:36:10|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|7
1740378990000|2025-02-24 06:36:30|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|21
1740379000000|2025-02-24 06:36:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|1
1740379010000|2025-02-24 06:36:50|||||||||8
1740379020000|2025-02-24 06:37:00|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|13
1740379040000|2025-02-24 06:37:20|||||||||21
1740379050000|2025-02-24 06:37:30|||||||||1
1740379060000|2025-02-24 06:37:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|13
1740379110000|2025-02-24 06:38:30|||||||||12
1740379130000|2025-02-24 06:38:50|6045.1|6044.4|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|43
1740379140000|2025-02-24 06:39:00|6044.6|6043.9|6044.1|6043.4|6044.72|6044.02|6044.1|6043.4|144
1740379150000|2025-02-24 06:39:10|||||||||16
1740379160000|2025-02-24 06:39:20|||||||||24
1740379170000|2025-02-24 06:39:30|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|12
1740379180000|2025-02-24 06:39:40|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|8
1740379190000|2025-02-24 06:39:50|6044.22|6043.52|6044.35|6043.65|6044.35|6043.65|6044.22|6043.52|7
1740379200000|2025-02-24 06:40:00|||||||||3
1740379210000|2025-02-24 06:40:10|6044.22|6043.52|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|53
1740379220000|2025-02-24 06:40:20|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|56
1740379230000|2025-02-24 06:40:30|||||||||68
1740379240000|2025-02-24 06:40:40|6044.35|6043.65|6044.47|6043.77|6044.47|6043.77|6044.35|6043.65|12
1740379250000|2025-02-24 06:40:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|5
1740379260000|2025-02-24 06:41:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|14
1740379270000|2025-02-24 06:41:10|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|24
1740379310000|2025-02-24 06:41:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|29
1740379320000|2025-02-24 06:42:00|6044.35|6043.65|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|13
1740379330000|2025-02-24 06:42:10|6044.47|6043.77|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|6
1740379350000|2025-02-24 06:42:30|||||||||17
1740379360000|2025-02-24 06:42:40|||||||||3
1740379370000|2025-02-24 06:42:50|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|31
1740379380000|2025-02-24 06:43:00|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|21
1740379390000|2025-02-24 06:43:10|||||||||1
1740379400000|2025-02-24 06:43:20|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|21
1740379410000|2025-02-24 06:43:30|6043.47|6042.77|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|25
1740379420000|2025-02-24 06:43:40|6043.22|6042.52|6043.35|6042.65|6043.35|6042.65|6043.22|6042.52|9
1740379430000|2025-02-24 06:43:50|6043.22|6042.52|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|3
1740379450000|2025-02-24 06:44:10|6043.47|6042.77|6043.35|6042.65|6043.47|6042.77|6043.35|6042.65|24
1740379460000|2025-02-24 06:44:20|6043.47|6042.77|6043.6|6042.9|6043.85|6043.15|6043.47|6042.77|30
1740379480000|2025-02-24 06:44:40|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|17
1740379490000|2025-02-24 06:44:50|||||||||1
1740379500000|2025-02-24 06:45:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|74
1740379510000|2025-02-24 06:45:10|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|22
1740379520000|2025-02-24 06:45:20|6044.22|6043.52|6044.1|6043.4|6044.22|6043.52|6044.1|6043.4|5
1740379530000|2025-02-24 06:45:30|6044.22|6043.52|6043.85|6043.15|6044.22|6043.52|6043.85|6043.15|10
1740379540000|2025-02-24 06:45:40|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|16
1740379550000|2025-02-24 06:45:50|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|29
1740379560000|2025-02-24 06:46:00|6043.6|6042.9|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|22
1740379570000|2025-02-24 06:46:10|6043.22|6042.52|6043.35|6042.65|6043.35|6042.65|6043.22|6042.52|22
1740379580000|2025-02-24 06:46:20|6043.47|6042.77|6043.6|6042.9|6043.85|6043.15|6043.47|6042.77|36
1740379590000|2025-02-24 06:46:30|||||||||10
1740379600000|2025-02-24 06:46:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|18
1740379610000|2025-02-24 06:46:50|6043.1|6042.4|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|57
1740379620000|2025-02-24 06:47:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|9
1740379630000|2025-02-24 06:47:10|6043.22|6042.52|6043.22|6042.52|6043.35|6042.65|6043.1|6042.4|18
1740379640000|2025-02-24 06:47:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|5
1740379650000|2025-02-24 06:47:30|||||||||18
1740379660000|2025-02-24 06:47:40|6043.22|6042.52|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|16
1740379670000|2025-02-24 06:47:50|6043.22|6042.52|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|33
1740379690000|2025-02-24 06:48:10|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|12
1740379700000|2025-02-24 06:48:20|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6
1740379710000|2025-02-24 06:48:30|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|23
1740379720000|2025-02-24 06:48:40|||||||||1
1740379740000|2025-02-24 06:49:00|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|3
1740379750000|2025-02-24 06:49:10|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|19
1740379760000|2025-02-24 06:49:20|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|35
1740379770000|2025-02-24 06:49:30|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|70
1740379780000|2025-02-24 06:49:40|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|14
1740379790000|2025-02-24 06:49:50|||||||||1
1740379800000|2025-02-24 06:50:00|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|23
1740379810000|2025-02-24 06:50:10|6043.6|6042.9|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|25
1740379820000|2025-02-24 06:50:20|6043.72|6043.02|6043.35|6042.65|6043.72|6043.02|6043.35|6042.65|15
1740379830000|2025-02-24 06:50:30|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.47|6042.77|22
1740379840000|2025-02-24 06:50:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|10
1740379850000|2025-02-24 06:50:50|6043.1|6042.4|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|29
1740379860000|2025-02-24 06:51:00|6043.47|6042.77|6043.6|6042.9|6043.6|6042.9|6043.47|6042.77|14
1740379870000|2025-02-24 06:51:10|6043.72|6043.02|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|8
1740379880000|2025-02-24 06:51:20|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|14
1740379890000|2025-02-24 06:51:30|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|17
1740379900000|2025-02-24 06:51:40|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.22|6043.52|16
1740379910000|2025-02-24 06:51:50|6044.22|6043.52|6043.85|6043.15|6044.22|6043.52|6043.85|6043.15|26
1740379920000|2025-02-24 06:52:00|6043.72|6043.02|6043.72|6043.02|6043.72|6043.02|6043.6|6042.9|10
1740379930000|2025-02-24 06:52:10|6043.85|6043.15|6043.35|6042.65|6043.85|6043.15|6043.35|6042.65|28
1740379940000|2025-02-24 06:52:20|6043.6|6042.9|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|13
1740379960000|2025-02-24 06:52:40|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.35|6042.65|76
1740379970000|2025-02-24 06:52:50|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|25
1740379980000|2025-02-24 06:53:00|6044.1|6043.4|6044.1|6043.4|6044.35|6043.65|6043.85|6043.15|40
1740379990000|2025-02-24 06:53:10|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|41
1740380000000|2025-02-24 06:53:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|4
1740380030000|2025-02-24 06:53:50|||||||||3
1740380040000|2025-02-24 06:54:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|12
1740380050000|2025-02-24 06:54:10|6044.22|6043.52|6044.22|6043.52|6044.22|6043.52|6044.1|6043.4|11
1740380060000|2025-02-24 06:54:20|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|7
1740380070000|2025-02-24 06:54:30|6043.97|6043.27|6043.85|6043.15|6043.97|6043.27|6043.85|6043.15|1
1740380080000|2025-02-24 06:54:40|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|16
1740380100000|2025-02-24 06:55:00|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|5
1740380120000|2025-02-24 06:55:20|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|15
1740380130000|2025-02-24 06:55:30|6043.97|6043.27|6043.35|6042.65|6043.97|6043.27|6043.1|6042.4|87
1740380140000|2025-02-24 06:55:40|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|19
1740380150000|2025-02-24 06:55:50|||||||||4
1740380160000|2025-02-24 06:56:00|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|10
1740380170000|2025-02-24 06:56:10|6043.6|6042.9|6043.6|6042.9|6043.72|6043.02|6043.6|6042.9|10
1740380180000|2025-02-24 06:56:20|6043.85|6043.15|6043.72|6043.02|6043.85|6043.15|6043.6|6042.9|13
1740380190000|2025-02-24 06:56:30|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|0
1740380200000|2025-02-24 06:56:40|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|23
1740380210000|2025-02-24 06:56:50|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|40
1740380220000|2025-02-24 06:57:00|||||||||1
1740380230000|2025-02-24 06:57:10|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|26
1740380240000|2025-02-24 06:57:20|6043.85|6043.15|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|21
1740380250000|2025-02-24 06:57:30|6043.6|6042.9|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|33
1740380260000|2025-02-24 06:57:40|||||||||7
1740380270000|2025-02-24 06:57:50|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|9
1740380280000|2025-02-24 06:58:00|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|39
1740380290000|2025-02-24 06:58:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|30
1740380300000|2025-02-24 06:58:20|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|19
1740380310000|2025-02-24 06:58:30|6044.72|6044.02|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|9
1740380320000|2025-02-24 06:58:40|||||||||3
1740380330000|2025-02-24 06:58:50|||||||||16
1740380340000|2025-02-24 06:59:00|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.35|6043.65|49
1740380350000|2025-02-24 06:59:10|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6
1740380360000|2025-02-24 06:59:20|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|24
1740380380000|2025-02-24 06:59:40|||||||||1
1740380390000|2025-02-24 06:59:50|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|3
1740380400000|2025-02-24 07:00:00|6044.47|6043.77|6045.35|6044.65|6045.35|6044.65|6044.35|6043.65|100
1740380410000|2025-02-24 07:00:10|6045.47|6044.77|6044.85|6044.15|6045.6|6044.9|6044.6|6043.9|136
1740380420000|2025-02-24 07:00:20|6045.1|6044.4|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|30
1740380430000|2025-02-24 07:00:30|6045.1|6044.4|6045.22|6044.52|6045.35|6044.65|6045.1|6044.4|46
1740380440000|2025-02-24 07:00:40|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|1
1740380450000|2025-02-24 07:00:50|6045.22|6044.52|6045.22|6044.52|6045.35|6044.65|6045.22|6044.52|11
1740380460000|2025-02-24 07:01:00|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|70
1740380470000|2025-02-24 07:01:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|17
1740380480000|2025-02-24 07:01:20|6045.47|6044.77|6044.85|6044.15|6045.6|6044.9|6044.85|6044.15|75
1740380490000|2025-02-24 07:01:30|||||||||2
1740380500000|2025-02-24 07:01:40|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|29
1740380510000|2025-02-24 07:01:50|6045.1|6044.4|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|14
1740380520000|2025-02-24 07:02:00|6044.6|6043.9|6044.1|6043.4|6044.6|6043.9|6044.1|6043.4|26
1740380530000|2025-02-24 07:02:10|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|32
1740380540000|2025-02-24 07:02:20|6043.97|6043.27|6043.35|6042.65|6043.97|6043.27|6043.35|6042.65|77
1740380550000|2025-02-24 07:02:30|6043.47|6042.77|6043.35|6042.65|6043.47|6042.77|6043.35|6042.65|42
1740380560000|2025-02-24 07:02:40|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|35
1740380570000|2025-02-24 07:02:50|6043.35|6042.65|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|50
1740380580000|2025-02-24 07:03:00|6043.1|6042.4|6041.35|6040.65|6043.1|6042.4|6041.1|6040.4|272
1740380590000|2025-02-24 07:03:10|6041.6|6040.9|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|65
1740380600000|2025-02-24 07:03:20|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|60
1740380610000|2025-02-24 07:03:30|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6040.97|6040.27|32
1740380620000|2025-02-24 07:03:40|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|40
1740380630000|2025-02-24 07:03:50|6041.6|6040.9|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|23
1740380640000|2025-02-24 07:04:00|6041.47|6040.77|6041.85|6041.15|6041.85|6041.15|6041.35|6040.65|78
1740380650000|2025-02-24 07:04:10|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|38
1740380660000|2025-02-24 07:04:20|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|19
1740380670000|2025-02-24 07:04:30|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|28
1740380680000|2025-02-24 07:04:40|6042.35|6041.65|6041.85|6041.15|6042.35|6041.65|6041.85|6041.15|46
1740380690000|2025-02-24 07:04:50|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|29
1740380700000|2025-02-24 07:05:00|6041.97|6041.27|6041.85|6041.15|6042.1|6041.4|6041.35|6040.65|86
1740380710000|2025-02-24 07:05:10|6042.1|6041.4|6042.6|6041.9|6042.6|6041.9|6042.1|6041.4|47
1740380720000|2025-02-24 07:05:20|6042.35|6041.65|6042.85|6042.15|6042.85|6042.15|6042.35|6041.65|47
1740380730000|2025-02-24 07:05:30|6042.6|6041.9|6041.85|6041.15|6042.6|6041.9|6041.85|6041.15|63
1740380740000|2025-02-24 07:05:40|6041.97|6041.27|6042.35|6041.65|6042.35|6041.65|6041.97|6041.27|44
1740380750000|2025-02-24 07:05:50|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|43
1740380760000|2025-02-24 07:06:00|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|3
1740380770000|2025-02-24 07:06:10|6043.1|6042.4|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|12
1740380780000|2025-02-24 07:06:20|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|50
1740380790000|2025-02-24 07:06:30|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|8
1740380800000|2025-02-24 07:06:40|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|13
1740380810000|2025-02-24 07:06:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|36
1740380820000|2025-02-24 07:07:00|6042.72|6042.02|6042.85|6042.15|6043.1|6042.4|6042.72|6042.02|42
1740380830000|2025-02-24 07:07:10|||||||||13
1740380840000|2025-02-24 07:07:20|6042.6|6041.9|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|22
1740380860000|2025-02-24 07:07:40|6042.6|6041.9|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|21
1740380870000|2025-02-24 07:07:50|6042.97|6042.27|6042.85|6042.15|6042.97|6042.27|6042.85|6042.15|7
1740380880000|2025-02-24 07:08:00|6043.1|6042.4|6042.6|6041.9|6043.1|6042.4|6042.35|6041.65|52
1740380890000|2025-02-24 07:08:10|||||||||46
1740380900000|2025-02-24 07:08:20|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|29
1740380910000|2025-02-24 07:08:30|6042.85|6042.15|6042.72|6042.02|6042.85|6042.15|6042.72|6042.02|4
1740380920000|2025-02-24 07:08:40|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|3
1740380930000|2025-02-24 07:08:50|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|13
1740380940000|2025-02-24 07:09:00|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|19
1740380950000|2025-02-24 07:09:10|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.72|6042.02|4
1740380960000|2025-02-24 07:09:20|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|3
1740380970000|2025-02-24 07:09:30|6042.35|6041.65|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|35
1740380980000|2025-02-24 07:09:40|6042.47|6041.77|6042.85|6042.15|6042.85|6042.15|6042.35|6041.65|22
1740380990000|2025-02-24 07:09:50|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.97|6042.27|25
1740381000000|2025-02-24 07:10:00|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|7
1740381010000|2025-02-24 07:10:10|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|69
1740381020000|2025-02-24 07:10:20|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|15
1740381030000|2025-02-24 07:10:30|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|13
1740381040000|2025-02-24 07:10:40|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|13
1740381050000|2025-02-24 07:10:50|||||||||6
1740381060000|2025-02-24 07:11:00|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|20
1740381070000|2025-02-24 07:11:10|6042.1|6041.4|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|37
1740381080000|2025-02-24 07:11:20|6041.6|6040.9|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|23
1740381090000|2025-02-24 07:11:30|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|14
1740381100000|2025-02-24 07:11:40|6042.1|6041.4|6042.1|6041.4|6042.22|6041.52|6042.1|6041.4|22
1740381110000|2025-02-24 07:11:50|6042.35|6041.65|6041.85|6041.15|6042.35|6041.65|6041.85|6041.15|23
1740381120000|2025-02-24 07:12:00|6041.97|6041.27|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|18
1740381130000|2025-02-24 07:12:10|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|12
1740381140000|2025-02-24 07:12:20|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6
1740381160000|2025-02-24 07:12:40|6041.85|6041.15|6042.35|6041.65|6042.35|6041.65|6041.85|6041.15|29
1740381170000|2025-02-24 07:12:50|6042.47|6041.77|6042.1|6041.4|6042.47|6041.77|6042.1|6041.4|47
1740381180000|2025-02-24 07:13:00|6042.35|6041.65|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|9
1740381190000|2025-02-24 07:13:10|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|16
1740381200000|2025-02-24 07:13:20|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|14
1740381210000|2025-02-24 07:13:30|6042.6|6041.9|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|17
1740381220000|2025-02-24 07:13:40|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|12
1740381230000|2025-02-24 07:13:50|6042.85|6042.15|6042.35|6041.65|6042.85|6042.15|6042.35|6041.65|32
1740381240000|2025-02-24 07:14:00|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|6
1740381250000|2025-02-24 07:14:10|6042.72|6042.02|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|17
1740381260000|2025-02-24 07:14:20|6042.85|6042.15|6042.35|6041.65|6042.85|6042.15|6042.35|6041.65|25
1740381270000|2025-02-24 07:14:30|6042.1|6041.4|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|27
1740381280000|2025-02-24 07:14:40|6041.97|6041.27|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|14
1740381290000|2025-02-24 07:14:50|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|36
1740381300000|2025-02-24 07:15:00|6041.35|6040.65|6041.35|6040.65|6041.6|6040.9|6041.1|6040.4|65
1740381310000|2025-02-24 07:15:10|6041.6|6040.9|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|54
1740381320000|2025-02-24 07:15:20|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|137
1740381330000|2025-02-24 07:15:30|||||||||10
1740381340000|2025-02-24 07:15:40|||||||||14
1740381350000|2025-02-24 07:15:50|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|12
1740381360000|2025-02-24 07:16:00|6040.35|6039.65|6040.85|6040.15|6040.85|6040.15|6040.35|6039.65|39
1740381370000|2025-02-24 07:16:10|6040.6|6039.9|6041.1|6040.4|6041.1|6040.4|6040.6|6039.9|30
1740381380000|2025-02-24 07:16:20|6040.85|6040.15|6040.35|6039.65|6040.85|6040.15|6040.35|6039.65|39
1740381390000|2025-02-24 07:16:30|6040.1|6039.4|6039.97|6039.27|6040.1|6039.4|6039.97|6039.27|64
1740381400000|2025-02-24 07:16:40|6039.85|6039.15|6039.35|6038.65|6039.85|6039.15|6039.35|6038.65|93
1740381410000|2025-02-24 07:16:50|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.35|6038.65|43
1740381420000|2025-02-24 07:17:00|6039.6|6038.9|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|18
1740381430000|2025-02-24 07:17:10|6039.6|6038.9|6040.1|6039.4|6040.1|6039.4|6039.6|6038.9|41
1740381440000|2025-02-24 07:17:20|6040.35|6039.65|6039.6|6038.9|6040.35|6039.65|6039.6|6038.9|39
1740381450000|2025-02-24 07:17:30|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|5
1740381460000|2025-02-24 07:17:40|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|19
1740381480000|2025-02-24 07:18:00|6040.35|6039.65|6039.85|6039.15|6040.35|6039.65|6039.85|6039.15|32
1740381490000|2025-02-24 07:18:10|6040.1|6039.4|6039.85|6039.15|6040.1|6039.4|6039.6|6038.9|57
1740381500000|2025-02-24 07:18:20|6040.1|6039.4|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|62
1740381510000|2025-02-24 07:18:30|6040.47|6039.77|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|31
1740381520000|2025-02-24 07:18:40|6040.1|6039.4|6040.1|6039.4|6040.35|6039.65|6040.1|6039.4|43
1740381530000|2025-02-24 07:18:50|6040.35|6039.65|6039.85|6039.15|6040.35|6039.65|6039.85|6039.15|18
1740381540000|2025-02-24 07:19:00|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|28
1740381550000|2025-02-24 07:19:10|6040.1|6039.4|6039.6|6038.9|6040.1|6039.4|6039.6|6038.9|24
1740381560000|2025-02-24 07:19:20|6039.85|6039.15|6039.35|6038.65|6039.85|6039.15|6039.35|6038.65|28
1740381570000|2025-02-24 07:19:30|||||||||18
1740381580000|2025-02-24 07:19:40|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|23
1740381590000|2025-02-24 07:19:50|6039.47|6038.77|6039.35|6038.65|6039.6|6038.9|6039.1|6038.4|37
1740381600000|2025-02-24 07:20:00|6039.1|6038.4|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|44
1740381610000|2025-02-24 07:20:10|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|18
1740381620000|2025-02-24 07:20:20|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|106
1740381630000|2025-02-24 07:20:30|||||||||2
1740381640000|2025-02-24 07:20:40|||||||||4
1740381650000|2025-02-24 07:20:50|6039.1|6038.4|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|30
1740381660000|2025-02-24 07:21:00|||||||||5
1740381670000|2025-02-24 07:21:10|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|18
1740381680000|2025-02-24 07:21:20|6039.22|6038.52|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|14
1740381690000|2025-02-24 07:21:30|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|15
1740381700000|2025-02-24 07:21:40|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|47
1740381710000|2025-02-24 07:21:50|6039.1|6038.4|6039.35|6038.65|6039.85|6039.15|6039.1|6038.4|143
1740381720000|2025-02-24 07:22:00|6039.6|6038.9|6039.35|6038.65|6039.85|6039.15|6039.22|6038.52|46
1740381730000|2025-02-24 07:22:10|6039.1|6038.4|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|14
1740381740000|2025-02-24 07:22:20|6038.72|6038.02|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|78
1740381750000|2025-02-24 07:22:30|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|93
1740381760000|2025-02-24 07:22:40|6038.22|6037.52|6037.85|6037.15|6038.35|6037.65|6037.85|6037.15|62
1740381770000|2025-02-24 07:22:50|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.1|6036.4|89
1740381780000|2025-02-24 07:23:00|6037.35|6036.65|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|78
1740381790000|2025-02-24 07:23:10|6037.6|6036.9|6037.85|6037.15|6037.85|6037.15|6037.6|6036.9|25
1740381800000|2025-02-24 07:23:20|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|5
1740381810000|2025-02-24 07:23:30|6038.35|6037.65|6037.85|6037.15|6038.35|6037.65|6037.85|6037.15|21
1740381820000|2025-02-24 07:23:40|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|15
1740381830000|2025-02-24 07:23:50|6038.22|6037.52|6038.22|6037.52|6038.35|6037.65|6038.1|6037.4|67
1740381840000|2025-02-24 07:24:00|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6037.97|6037.27|40
1740381850000|2025-02-24 07:24:10|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|20
1740381860000|2025-02-24 07:24:20|6038.35|6037.65|6037.6|6036.9|6038.35|6037.65|6037.6|6036.9|67
1740381870000|2025-02-24 07:24:30|6037.85|6037.15|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|31
1740381880000|2025-02-24 07:24:40|||||||||13
1740381890000|2025-02-24 07:24:50|||||||||18
1740381900000|2025-02-24 07:25:00|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.35|6036.65|40
1740381910000|2025-02-24 07:25:10|6037.72|6037.02|6037.6|6036.9|6037.72|6037.02|6037.6|6036.9|25
1740381920000|2025-02-24 07:25:20|6037.85|6037.15|6037.6|6036.9|6037.85|6037.15|6037.47|6036.77|18
1740381930000|2025-02-24 07:25:30|6037.47|6036.77|6037.1|6036.4|6037.6|6036.9|6037.1|6036.4|58
1740381940000|2025-02-24 07:25:40|6037.35|6036.65|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|15
1740381950000|2025-02-24 07:25:50|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|32
1740381960000|2025-02-24 07:26:00|6037.35|6036.65|6038.1|6037.4|6038.1|6037.4|6037.35|6036.65|49
1740381970000|2025-02-24 07:26:10|6038.35|6037.65|6038.1|6037.4|6038.35|6037.65|6037.85|6037.15|58
1740381980000|2025-02-24 07:26:20|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.22|6037.52|24
1740381990000|2025-02-24 07:26:30|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.35|6037.65|25
1740382000000|2025-02-24 07:26:40|6038.1|6037.4|6039.1|6038.4|6039.1|6038.4|6038.1|6037.4|209
1740382010000|2025-02-24 07:26:50|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|37
1740382020000|2025-02-24 07:27:00|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.22|6038.52|36
1740382040000|2025-02-24 07:27:20|6039.6|6038.9|6039.35|6038.65|6039.85|6039.15|6039.35|6038.65|139
1740382050000|2025-02-24 07:27:30|6039.1|6038.4|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|52
1740382060000|2025-02-24 07:27:40|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|35
1740382070000|2025-02-24 07:27:50|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.47|6037.77|34
1740382080000|2025-02-24 07:28:00|6038.72|6038.02|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|12
1740382090000|2025-02-24 07:28:10|6038.85|6038.15|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|9
1740382100000|2025-02-24 07:28:20|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|36
1740382110000|2025-02-24 07:28:30|||||||||2
1740382120000|2025-02-24 07:28:40|6038.6|6037.9|6038.35|6037.65|6038.6|6037.9|6038.35|6037.65|18
1740382130000|2025-02-24 07:28:50|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|31
1740382140000|2025-02-24 07:29:00|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|25
1740382150000|2025-02-24 07:29:10|6037.97|6037.27|6038.1|6037.4|6038.1|6037.4|6037.97|6037.27|7
1740382160000|2025-02-24 07:29:20|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|3
1740382170000|2025-02-24 07:29:30|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|9
1740382180000|2025-02-24 07:29:40|6037.97|6037.27|6037.85|6037.15|6037.97|6037.27|6037.85|6037.15|4
1740382190000|2025-02-24 07:29:50|||||||||6
1740382200000|2025-02-24 07:30:00|6037.6|6036.9|6038.1|6037.4|6038.35|6037.65|6037.6|6036.9|38
1740382210000|2025-02-24 07:30:10|6038.35|6037.65|6038.47|6037.77|6038.47|6037.77|6038.22|6037.52|46
1740382220000|2025-02-24 07:30:20|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|8
1740382230000|2025-02-24 07:30:30|6038.47|6037.77|6038.6|6037.9|6038.6|6037.9|6038.47|6037.77|14
1740382240000|2025-02-24 07:30:40|||||||||2
1740382250000|2025-02-24 07:30:50|6038.85|6038.15|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|28
1740382260000|2025-02-24 07:31:00|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|57
1740382270000|2025-02-24 07:31:10|6039.1|6038.4|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|30
1740382280000|2025-02-24 07:31:20|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|27
1740382290000|2025-02-24 07:31:30|6038.85|6038.15|6038.35|6037.65|6038.85|6038.15|6038.35|6037.65|39
1740382300000|2025-02-24 07:31:40|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|34
1740382310000|2025-02-24 07:31:50|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.35|6037.65|14
1740382320000|2025-02-24 07:32:00|6038.85|6038.15|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|10
1740382330000|2025-02-24 07:32:10|6038.47|6037.77|6038.85|6038.15|6038.85|6038.15|6038.47|6037.77|15
1740382340000|2025-02-24 07:32:20|6038.97|6038.27|6038.97|6038.27|6039.22|6038.52|6038.85|6038.15|51
1740382350000|2025-02-24 07:32:30|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|5
1740382360000|2025-02-24 07:32:40|||||||||12
1740382370000|2025-02-24 07:32:50|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.22|6038.52|27
1740382380000|2025-02-24 07:33:00|6039.47|6038.77|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|32
1740382390000|2025-02-24 07:33:10|6039.35|6038.65|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|54
1740382400000|2025-02-24 07:33:20|6039.6|6038.9|6039.35|6038.65|6039.6|6038.9|6039.1|6038.4|39
1740382410000|2025-02-24 07:33:30|6039.22|6038.52|6039.35|6038.65|6039.35|6038.65|6039.22|6038.52|26
1740382420000|2025-02-24 07:33:40|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|41
1740382430000|2025-02-24 07:33:50|6039.35|6038.65|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|31
1740382440000|2025-02-24 07:34:00|6039.35|6038.65|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|24
1740382450000|2025-02-24 07:34:10|6039.22|6038.52|6039.1|6038.4|6039.22|6038.52|6039.1|6038.4|11
1740382460000|2025-02-24 07:34:20|6039.35|6038.65|6038.6|6037.9|6039.35|6038.65|6038.6|6037.9|47
1740382470000|2025-02-24 07:34:30|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|21
1740382480000|2025-02-24 07:34:40|6038.97|6038.27|6038.97|6038.27|6039.1|6038.4|6038.85|6038.15|23
1740382490000|2025-02-24 07:34:50|6038.85|6038.15|6039.1|6038.4|6039.35|6038.65|6038.85|6038.15|53
1740382500000|2025-02-24 07:35:00|6039.35|6038.65|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|27
1740382510000|2025-02-24 07:35:10|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|44
1740382520000|2025-02-24 07:35:20|6039.1|6038.4|6038.6|6037.9|6039.1|6038.4|6038.6|6037.9|37
1740382530000|2025-02-24 07:35:30|6038.35|6037.65|6038.35|6037.65|6038.47|6037.77|6038.35|6037.65|36
1740382540000|2025-02-24 07:35:40|6038.6|6037.9|6038.1|6037.4|6038.6|6037.9|6038.1|6037.4|25
1740382550000|2025-02-24 07:35:50|6038.22|6037.52|6038.6|6037.9|6038.6|6037.9|6038.22|6037.52|42
1740382560000|2025-02-24 07:36:00|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|17
1740382570000|2025-02-24 07:36:10|||||||||30
1740382580000|2025-02-24 07:36:20|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|9
1740382590000|2025-02-24 07:36:30|||||||||1
1740382600000|2025-02-24 07:36:40|6038.85|6038.15|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|25
1740382610000|2025-02-24 07:36:50|||||||||8
1740382620000|2025-02-24 07:37:00|6038.72|6038.02|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|51
1740382630000|2025-02-24 07:37:10|6038.6|6037.9|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|13
1740382640000|2025-02-24 07:37:20|6038.6|6037.9|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|35
1740382650000|2025-02-24 07:37:30|6038.72|6038.02|6038.35|6037.65|6038.72|6038.02|6038.35|6037.65|14
1740382660000|2025-02-24 07:37:40|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|20
1740382670000|2025-02-24 07:37:50|6038.35|6037.65|6038.1|6037.4|6038.35|6037.65|6038.1|6037.4|16
1740382680000|2025-02-24 07:38:00|6037.85|6037.15|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|40
1740382690000|2025-02-24 07:38:10|6037.6|6036.9|6037.35|6036.65|6037.6|6036.9|6037.1|6036.4|78
1740382700000|2025-02-24 07:38:20|||||||||38
1740382710000|2025-02-24 07:38:30|6037.47|6036.77|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|20
1740382720000|2025-02-24 07:38:40|6037.35|6036.65|6037.35|6036.65|6037.47|6036.77|6037.35|6036.65|32
1740382730000|2025-02-24 07:38:50|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|59
1740382740000|2025-02-24 07:39:00|6037.72|6037.02|6037.85|6037.15|6037.85|6037.15|6037.72|6037.02|15
1740382750000|2025-02-24 07:39:10|||||||||10
1740382760000|2025-02-24 07:39:20|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|21
1740382780000|2025-02-24 07:39:40|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|18
1740382790000|2025-02-24 07:39:50|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|39
1740382800000|2025-02-24 07:40:00|6038.22|6037.52|6038.85|6038.15|6038.85|6038.15|6038.22|6037.52|80
1740382810000|2025-02-24 07:40:10|6039.1|6038.4|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|55
1740382820000|2025-02-24 07:40:20|6038.97|6038.27|6039.35|6038.65|6039.35|6038.65|6038.85|6038.15|48
1740382830000|2025-02-24 07:40:30|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|33
1740382840000|2025-02-24 07:40:40|||||||||39
1740382850000|2025-02-24 07:40:50|6039.47|6038.77|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|42
1740382860000|2025-02-24 07:41:00|6039.35|6038.65|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|20
1740382870000|2025-02-24 07:41:10|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|20
1740382880000|2025-02-24 07:41:20|6039.97|6039.27|6039.85|6039.15|6039.97|6039.27|6039.85|6039.15|32
1740382890000|2025-02-24 07:41:30|6039.6|6038.9|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|20
1740382900000|2025-02-24 07:41:40|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|18
1740382910000|2025-02-24 07:41:50|6039.6|6038.9|6039.1|6038.4|6039.6|6038.9|6039.1|6038.4|26
1740382920000|2025-02-24 07:42:00|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|14
1740382930000|2025-02-24 07:42:10|6039.47|6038.77|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|23
1740382940000|2025-02-24 07:42:20|6039.22|6038.52|6038.85|6038.15|6039.35|6038.65|6038.85|6038.15|13
1740382950000|2025-02-24 07:42:30|6039.1|6038.4|6038.6|6037.9|6039.1|6038.4|6038.6|6037.9|43
1740382960000|2025-02-24 07:42:40|6038.72|6038.02|6039.1|6038.4|6039.1|6038.4|6038.72|6038.02|15
1740382970000|2025-02-24 07:42:50|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|21
1740382980000|2025-02-24 07:43:00|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|14
1740382990000|2025-02-24 07:43:10|6039.1|6038.4|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|28
1740383010000|2025-02-24 07:43:30|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|3
1740383020000|2025-02-24 07:43:40|6038.6|6037.9|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|47
1740383030000|2025-02-24 07:43:50|6038.6|6037.9|6038.35|6037.65|6038.6|6037.9|6038.35|6037.65|18
1740383040000|2025-02-24 07:44:00|6038.1|6037.4|6037.97|6037.27|6038.35|6037.65|6037.97|6037.27|71
1740383050000|2025-02-24 07:44:10|6038.1|6037.4|6037.22|6036.52|6038.1|6037.4|6037.1|6036.4|57
1740383060000|2025-02-24 07:44:20|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|32
1740383080000|2025-02-24 07:44:40|6036.85|6036.15|6037.35|6036.65|6037.35|6036.65|6036.85|6036.15|39
1740383090000|2025-02-24 07:44:50|6037.1|6036.4|6036.85|6036.15|6037.35|6036.65|6036.85|6036.15|23
1740383100000|2025-02-24 07:45:00|6037.1|6036.4|6036.6|6035.9|6037.1|6036.4|6036.35|6035.65|145
1740383110000|2025-02-24 07:45:10|6036.47|6035.77|6036.1|6035.4|6036.47|6035.77|6035.35|6034.65|135
1740383120000|2025-02-24 07:45:20|6036.35|6035.65|6036.6|6035.9|6036.6|6035.9|6036.35|6035.65|34
1740383130000|2025-02-24 07:45:30|6036.72|6036.02|6036.35|6035.65|6036.72|6036.02|6036.1|6035.4|94
1740383140000|2025-02-24 07:45:40|6036.22|6035.52|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|6
1740383150000|2025-02-24 07:45:50|6036.47|6035.77|6036.35|6035.65|6036.6|6035.9|6036.35|6035.65|30
1740383160000|2025-02-24 07:46:00|6036.6|6035.9|6036.35|6035.65|6036.6|6035.9|6036.1|6035.4|73
1740383170000|2025-02-24 07:46:10|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|9
1740383180000|2025-02-24 07:46:20|6036.22|6035.52|6036.1|6035.4|6036.22|6035.52|6036.1|6035.4|9
1740383190000|2025-02-24 07:46:30|6036.35|6035.65|6036.35|6035.65|6036.35|6035.65|6036.1|6035.4|10
1740383200000|2025-02-24 07:46:40|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|12
1740383210000|2025-02-24 07:46:50|||||||||1
1740383220000|2025-02-24 07:47:00|6036.35|6035.65|6036.6|6035.9|6036.6|6035.9|6036.1|6035.4|43
1740383230000|2025-02-24 07:47:10|6036.47|6035.77|6036.6|6035.9|6036.85|6036.15|6036.35|6035.65|56
1740383240000|2025-02-24 07:47:20|6036.85|6036.15|6037.1|6036.4|6037.1|6036.4|6036.85|6036.15|19
1740383250000|2025-02-24 07:47:30|6037.35|6036.65|6037.35|6036.65|6037.6|6036.9|6037.1|6036.4|43
1740383260000|2025-02-24 07:47:40|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|42
1740383270000|2025-02-24 07:47:50|6037.35|6036.65|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|9
1740383280000|2025-02-24 07:48:00|6037.1|6036.4|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|21
1740383290000|2025-02-24 07:48:10|6037.22|6036.52|6037.47|6036.77|6037.6|6036.9|6037.22|6036.52|22
1740383300000|2025-02-24 07:48:20|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|1
1740383310000|2025-02-24 07:48:30|6037.47|6036.77|6037.35|6036.65|6037.47|6036.77|6037.1|6036.4|23
1740383320000|2025-02-24 07:48:40|6037.22|6036.52|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|11
1740383330000|2025-02-24 07:48:50|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|7
1740383340000|2025-02-24 07:49:00|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|36
1740383350000|2025-02-24 07:49:10|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|11
1740383360000|2025-02-24 07:49:20|||||||||28
1740383370000|2025-02-24 07:49:30|6038.1|6037.4|6038.6|6037.9|6038.6|6037.9|6038.1|6037.4|15
1740383380000|2025-02-24 07:49:40|6038.47|6037.77|6038.1|6037.4|6038.47|6037.77|6038.1|6037.4|22
1740383390000|2025-02-24 07:49:50|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|4
1740383400000|2025-02-24 07:50:00|||||||||3
1740383410000|2025-02-24 07:50:10|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|27
1740383420000|2025-02-24 07:50:20|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|40
1740383430000|2025-02-24 07:50:30|6038.6|6037.9|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|24
1740383440000|2025-02-24 07:50:40|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|23
1740383450000|2025-02-24 07:50:50|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|18
1740383460000|2025-02-24 07:51:00|||||||||12
1740383470000|2025-02-24 07:51:10|6039.22|6038.52|6039.85|6039.15|6039.85|6039.15|6039.22|6038.52|65
1740383480000|2025-02-24 07:51:20|6039.35|6038.65|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|83
1740383490000|2025-02-24 07:51:30|6039.47|6038.77|6038.6|6037.9|6039.47|6038.77|6038.6|6037.9|81
1740383500000|2025-02-24 07:51:40|6038.47|6037.77|6038.35|6037.65|6038.6|6037.9|6038.35|6037.65|15
1740383510000|2025-02-24 07:51:50|6038.6|6037.9|6038.35|6037.65|6038.72|6038.02|6038.35|6037.65|25
1740383520000|2025-02-24 07:52:00|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|30
1740383530000|2025-02-24 07:52:10|6038.6|6037.9|6039.35|6038.65|6039.6|6038.9|6038.6|6037.9|123
1740383540000|2025-02-24 07:52:20|6039.1|6038.4|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|26
1740383550000|2025-02-24 07:52:30|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|21
1740383570000|2025-02-24 07:52:50|6038.85|6038.15|6039.35|6038.65|6039.35|6038.65|6038.85|6038.15|90
1740383590000|2025-02-24 07:53:10|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|30
1740383600000|2025-02-24 07:53:20|6039.35|6038.65|6039.35|6038.65|6039.47|6038.77|6039.35|6038.65|13
1740383610000|2025-02-24 07:53:30|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|7
1740383620000|2025-02-24 07:53:40|6039.35|6038.65|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|31
1740383630000|2025-02-24 07:53:50|||||||||3
1740383640000|2025-02-24 07:54:00|6039.35|6038.65|6038.85|6038.15|6039.35|6038.65|6038.6|6037.9|32
1740383650000|2025-02-24 07:54:10|6038.72|6038.02|6038.85|6038.15|6038.85|6038.15|6038.72|6038.02|0
1740383660000|2025-02-24 07:54:20|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|17
1740383670000|2025-02-24 07:54:30|6038.72|6038.02|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|33
1740383680000|2025-02-24 07:54:40|6038.6|6037.9|6039.35|6038.65|6039.35|6038.65|6038.6|6037.9|74
1740383690000|2025-02-24 07:54:50|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|20
1740383700000|2025-02-24 07:55:00|6039.35|6038.65|6039.22|6038.52|6039.35|6038.65|6039.22|6038.52|21
1740383710000|2025-02-24 07:55:10|6039.1|6038.4|6039.1|6038.4|6039.22|6038.52|6039.1|6038.4|7
1740383720000|2025-02-24 07:55:20|6039.35|6038.65|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|40
1740383730000|2025-02-24 07:55:30|6039.47|6038.77|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|9
1740383740000|2025-02-24 07:55:40|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|11
1740383750000|2025-02-24 07:55:50|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|19
1740383760000|2025-02-24 07:56:00|6039.97|6039.27|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|31
1740383770000|2025-02-24 07:56:10|6039.97|6039.27|6040.22|6039.52|6040.35|6039.65|6039.85|6039.15|28
1740383780000|2025-02-24 07:56:20|6040.35|6039.65|6040.1|6039.4|6040.35|6039.65|6040.1|6039.4|19
1740383790000|2025-02-24 07:56:30|||||||||20
1740383800000|2025-02-24 07:56:40|6039.85|6039.15|6039.35|6038.65|6039.85|6039.15|6039.35|6038.65|77
1740383810000|2025-02-24 07:56:50|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|8
1740383820000|2025-02-24 07:57:00|||||||||2
1740383840000|2025-02-24 07:57:20|||||||||43
1740383850000|2025-02-24 07:57:30|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|17
1740383860000|2025-02-24 07:57:40|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|19
1740383870000|2025-02-24 07:57:50|6040.35|6039.65|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|43
1740383880000|2025-02-24 07:58:00|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|17
1740383890000|2025-02-24 07:58:10|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|14
1740383910000|2025-02-24 07:58:30|6039.72|6039.02|6039.85|6039.15|6039.85|6039.15|6039.72|6039.02|17
1740383920000|2025-02-24 07:58:40|6040.1|6039.4|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|26
1740383930000|2025-02-24 07:58:50|6040.22|6039.52|6040.1|6039.4|6040.22|6039.52|6039.97|6039.27|18
1740383940000|2025-02-24 07:59:00|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|30
1740383950000|2025-02-24 07:59:10|6039.97|6039.27|6040.1|6039.4|6040.1|6039.4|6039.97|6039.27|3
1740383960000|2025-02-24 07:59:20|6039.97|6039.27|6039.85|6039.15|6040.1|6039.4|6039.85|6039.15|6
1740383970000|2025-02-24 07:59:30|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.35|6038.65|40
1740383980000|2025-02-24 07:59:40|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|68
1740383990000|2025-02-24 07:59:50|6039.6|6038.9|6039.47|6038.77|6039.6|6038.9|6039.35|6038.65|92
1740384000000|2025-02-24 08:00:00|6039.6|6038.9|6039.1|6038.4|6039.97|6039.27|6038.6|6037.9|421
1740384010000|2025-02-24 08:00:10|6038.97|6038.27|6038.6|6037.9|6039.35|6038.65|6038.47|6037.77|69
1740384020000|2025-02-24 08:00:20|6038.35|6037.65|6039.85|6039.15|6039.85|6039.15|6038.1|6037.4|304
1740384030000|2025-02-24 08:00:30|6040.1|6039.4|6040.35|6039.65|6040.35|6039.65|6039.85|6039.15|49
1740384040000|2025-02-24 08:00:40|6040.6|6039.9|6040.6|6039.9|6040.97|6040.27|6040.6|6039.9|131
1740384050000|2025-02-24 08:00:50|6040.85|6040.15|6040.35|6039.65|6040.97|6040.27|6040.35|6039.65|96
1740384060000|2025-02-24 08:01:00|6040.1|6039.4|6039.85|6039.15|6040.1|6039.4|6039.6|6038.9|143
1740384070000|2025-02-24 08:01:10|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|50
1740384080000|2025-02-24 08:01:20|6039.6|6038.9|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|68
1740384090000|2025-02-24 08:01:30|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.72|6039.02|48
1740384100000|2025-02-24 08:01:40|6039.85|6039.15|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|39
1740384110000|2025-02-24 08:01:50|6039.72|6039.02|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|43
1740384120000|2025-02-24 08:02:00|6039.35|6038.65|6038.6|6037.9|6039.35|6038.65|6038.35|6037.65|151
1740384130000|2025-02-24 08:02:10|6039.1|6038.4|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|70
1740384140000|2025-02-24 08:02:20|6038.6|6037.9|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|35
1740384150000|2025-02-24 08:02:30|6038.35|6037.65|6038.1|6037.4|6038.47|6037.77|6038.1|6037.4|111
1740384160000|2025-02-24 08:02:40|6038.35|6037.65|6038.35|6037.65|6038.6|6037.9|6038.1|6037.4|62
1740384170000|2025-02-24 08:02:50|6038.6|6037.9|6037.6|6036.9|6038.6|6037.9|6037.6|6036.9|112
1740384180000|2025-02-24 08:03:00|6037.85|6037.15|6038.1|6037.4|6038.35|6037.65|6037.85|6037.15|57
1740384190000|2025-02-24 08:03:10|6038.22|6037.52|6038.1|6037.4|6038.22|6037.52|6037.85|6037.15|34
1740384200000|2025-02-24 08:03:20|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.35|6036.65|103
1740384210000|2025-02-24 08:03:30|6038.1|6037.4|6037.35|6036.65|6038.1|6037.4|6037.35|6036.65|68
1740384220000|2025-02-24 08:03:40|6037.6|6036.9|6037.35|6036.65|6037.6|6036.9|6037.1|6036.4|110
1740384230000|2025-02-24 08:03:50|6037.47|6036.77|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|41
1740384240000|2025-02-24 08:04:00|6037.72|6037.02|6037.6|6036.9|6037.72|6037.02|6037.6|6036.9|39
1740384250000|2025-02-24 08:04:10|6037.85|6037.15|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|40
1740384260000|2025-02-24 08:04:20|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.6|6036.9|23
1740384270000|2025-02-24 08:04:30|6038.1|6037.4|6038.1|6037.4|6038.35|6037.65|6038.1|6037.4|44
1740384280000|2025-02-24 08:04:40|6038.22|6037.52|6038.35|6037.65|6038.6|6037.9|6038.22|6037.52|17
1740384290000|2025-02-24 08:04:50|6038.47|6037.77|6038.6|6037.9|6038.6|6037.9|6037.85|6037.15|115
1740384300000|2025-02-24 08:05:00|6038.72|6038.02|6038.6|6037.9|6038.72|6038.02|6037.85|6037.15|98
1740384310000|2025-02-24 08:05:10|6038.35|6037.65|6037.85|6037.15|6038.35|6037.65|6037.85|6037.15|68
1740384320000|2025-02-24 08:05:20|6038.1|6037.4|6038.35|6037.65|6038.35|6037.65|6037.85|6037.15|120
1740384330000|2025-02-24 08:05:30|||||||||49
1740384340000|2025-02-24 08:05:40|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|79
1740384360000|2025-02-24 08:06:00|6037.6|6036.9|6037.1|6036.4|6037.6|6036.9|6036.85|6036.15|118
1740384370000|2025-02-24 08:06:10|6037.35|6036.65|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|43
1740384380000|2025-02-24 08:06:20|6037.47|6036.77|6037.6|6036.9|6037.85|6037.15|6037.47|6036.77|54
1740384390000|2025-02-24 08:06:30|6037.72|6037.02|6037.6|6036.9|6037.72|6037.02|6037.6|6036.9|4
1740384400000|2025-02-24 08:06:40|6037.72|6037.02|6036.35|6035.65|6037.85|6037.15|6036.1|6035.4|101
1740384410000|2025-02-24 08:06:50|6036.22|6035.52|6036.22|6035.52|6036.35|6035.65|6036.1|6035.4|63
1740384420000|2025-02-24 08:07:00|6036.1|6035.4|6036.1|6035.4|6036.1|6035.4|6035.47|6034.77|136
1740384430000|2025-02-24 08:07:10|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|38
1740384440000|2025-02-24 08:07:20|6035.85|6035.15|6035.6|6034.9|6035.85|6035.15|6035.6|6034.9|33
1740384450000|2025-02-24 08:07:30|6035.85|6035.15|6035.35|6034.65|6035.85|6035.15|6035.35|6034.65|98
1740384460000|2025-02-24 08:07:40|6035.1|6034.4|6034.6|6033.9|6035.22|6034.52|6034.35|6033.65|189
1740384470000|2025-02-24 08:07:50|6034.85|6034.15|6034.1|6033.4|6034.85|6034.15|6034.1|6033.4|108
1740384480000|2025-02-24 08:08:00|6034.35|6033.65|6034.1|6033.4|6034.6|6033.9|6034.1|6033.4|98
1740384490000|2025-02-24 08:08:10|6033.72|6033.02|6033.85|6033.15|6034.1|6033.4|6033.72|6033.02|111
1740384500000|2025-02-24 08:08:20|6034.1|6033.4|6033.85|6033.15|6034.1|6033.4|6033.6|6032.9|193
1740384510000|2025-02-24 08:08:30|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|25
1740384520000|2025-02-24 08:08:40|6033.85|6033.15|6032.35|6031.65|6033.85|6033.15|6032.35|6031.65|271
1740384530000|2025-02-24 08:08:50|6032.47|6031.77|6032.6|6031.9|6032.6|6031.9|6032.35|6031.65|129
1740384540000|2025-02-24 08:09:00|6032.35|6031.65|6032.1|6031.4|6032.35|6031.65|6031.85|6031.15|219
1740384550000|2025-02-24 08:09:10|6032.6|6031.9|6032.35|6031.65|6032.85|6032.15|6032.35|6031.65|224
1740384560000|2025-02-24 08:09:20|6031.85|6031.15|6031.22|6030.52|6031.97|6031.27|6030.85|6030.15|459
1740384570000|2025-02-24 08:09:30|6031.35|6030.65|6031.1|6030.4|6031.35|6030.65|6030.85|6030.15|99
1740384580000|2025-02-24 08:09:40|6030.97|6030.27|6030.85|6030.15|6030.97|6030.27|6030.47|6029.77|208
1740384590000|2025-02-24 08:09:50|6030.72|6030.02|6030.35|6029.65|6030.85|6030.15|6030.1|6029.4|173
1740384600000|2025-02-24 08:10:00|6030.47|6029.77|6031.6|6030.9|6031.6|6030.9|6029.97|6029.27|286
1740384610000|2025-02-24 08:10:10|6031.35|6030.65|6031.35|6030.65|6031.6|6030.9|6031.35|6030.65|135
1740384620000|2025-02-24 08:10:20|6031.6|6030.9|6030.6|6029.9|6031.6|6030.9|6030.6|6029.9|229
1740384630000|2025-02-24 08:10:30|6030.85|6030.15|6030.6|6029.9|6031.35|6030.65|6030.6|6029.9|178
1740384640000|2025-02-24 08:10:40|6030.85|6030.15|6031.1|6030.4|6031.47|6030.77|6030.85|6030.15|114
1740384650000|2025-02-24 08:10:50|6031.35|6030.65|6030.6|6029.9|6031.35|6030.65|6030.6|6029.9|96
1740384660000|2025-02-24 08:11:00|6030.35|6029.65|6030.1|6029.4|6030.6|6029.9|6029.97|6029.27|141
1740384670000|2025-02-24 08:11:10|6030.22|6029.52|6028.85|6028.15|6030.22|6029.52|6028.85|6028.15|186
1740384680000|2025-02-24 08:11:20|6029.1|6028.4|6028.6|6027.9|6029.22|6028.52|6028.35|6027.65|269
1740384690000|2025-02-24 08:11:30|6028.72|6028.02|6028.85|6028.15|6029.1|6028.4|6028.6|6027.9|88
1740384700000|2025-02-24 08:11:40|6029.1|6028.4|6029.85|6029.15|6029.85|6029.15|6028.85|6028.15|107
1740384710000|2025-02-24 08:11:50|6030.1|6029.4|6030.1|6029.4|6030.1|6029.4|6029.6|6028.9|63
1740384720000|2025-02-24 08:12:00|6029.85|6029.15|6030.6|6029.9|6030.6|6029.9|6029.6|6028.9|69
1740384730000|2025-02-24 08:12:10|6030.72|6030.02|6031.35|6030.65|6031.35|6030.65|6030.72|6030.02|64
1740384740000|2025-02-24 08:12:20|6031.1|6030.4|6031.1|6030.4|6031.35|6030.65|6030.85|6030.15|47
1740384750000|2025-02-24 08:12:30|6030.85|6030.15|6031.1|6030.4|6031.1|6030.4|6030.6|6029.9|96
1740384760000|2025-02-24 08:12:40|6031.35|6030.65|6030.85|6030.15|6031.35|6030.65|6030.85|6030.15|70
1740384770000|2025-02-24 08:12:50|6031.1|6030.4|6031.1|6030.4|6031.35|6030.65|6030.85|6030.15|25
1740384780000|2025-02-24 08:13:00|6031.35|6030.65|6030.6|6029.9|6031.35|6030.65|6030.6|6029.9|73
1740384790000|2025-02-24 08:13:10|6030.35|6029.65|6031.1|6030.4|6031.1|6030.4|6030.35|6029.65|57
1740384800000|2025-02-24 08:13:20|6030.85|6030.15|6031.1|6030.4|6031.35|6030.65|6030.6|6029.9|47
1740384810000|2025-02-24 08:13:30|6030.85|6030.15|6031.1|6030.4|6031.1|6030.4|6030.85|6030.15|48
1740384820000|2025-02-24 08:13:40|6031.22|6030.52|6031.6|6030.9|6031.6|6030.9|6031.1|6030.4|74
1740384830000|2025-02-24 08:13:50|6031.35|6030.65|6031.1|6030.4|6031.35|6030.65|6031.1|6030.4|57
1740384840000|2025-02-24 08:14:00|6030.85|6030.15|6031.35|6030.65|6031.35|6030.65|6030.85|6030.15|43
1740384850000|2025-02-24 08:14:10|6031.6|6030.9|6031.35|6030.65|6031.6|6030.9|6031.35|6030.65|35
1740384860000|2025-02-24 08:14:20|6031.47|6030.77|6031.1|6030.4|6031.47|6030.77|6031.1|6030.4|50
1740384870000|2025-02-24 08:14:30|6030.6|6029.9|6030.85|6030.15|6030.85|6030.15|6030.6|6029.9|101
1740384880000|2025-02-24 08:14:40|6031.1|6030.4|6031.35|6030.65|6031.6|6030.9|6031.1|6030.4|45
1740384890000|2025-02-24 08:14:50|6031.1|6030.4|6030.85|6030.15|6031.1|6030.4|6030.85|6030.15|74
1740384900000|2025-02-24 08:15:00|6030.6|6029.9|6031.35|6030.65|6031.35|6030.65|6030.35|6029.65|213
1740384910000|2025-02-24 08:15:10|6031.22|6030.52|6031.1|6030.4|6031.35|6030.65|6030.6|6029.9|63
1740384920000|2025-02-24 08:15:20|6031.22|6030.52|6030.85|6030.15|6031.6|6030.9|6030.6|6029.9|85
1740384930000|2025-02-24 08:15:30|6030.6|6029.9|6030.6|6029.9|6030.85|6030.15|6030.35|6029.65|61
1740384940000|2025-02-24 08:15:40|6030.47|6029.77|6028.6|6027.9|6030.6|6029.9|6028.22|6027.52|331
1740384950000|2025-02-24 08:15:50|6028.85|6028.15|6027.6|6026.9|6029.1|6028.4|6027.35|6026.65|202
1740384960000|2025-02-24 08:16:00|6027.35|6026.65|6027.35|6026.65|6027.6|6026.9|6027.1|6026.4|138
1740384970000|2025-02-24 08:16:10|6027.1|6026.4|6027.6|6026.9|6027.6|6026.9|6027.1|6026.4|72
1740384980000|2025-02-24 08:16:20|6027.35|6026.65|6027.47|6026.77|6027.6|6026.9|6027.35|6026.65|57
1740384990000|2025-02-24 08:16:30|6027.6|6026.9|6026.6|6025.9|6027.6|6026.9|6026.22|6025.52|329
1740385000000|2025-02-24 08:16:40|6026.85|6026.15|6026.85|6026.15|6026.85|6026.15|6026.35|6025.65|110
1740385010000|2025-02-24 08:16:50|6027.1|6026.4|6027.35|6026.65|6027.35|6026.65|6026.85|6026.15|45
1740385020000|2025-02-24 08:17:00|6027.6|6026.9|6027.85|6027.15|6027.97|6027.27|6027.35|6026.65|74
1740385030000|2025-02-24 08:17:10|6028.1|6027.4|6028.1|6027.4|6028.35|6027.65|6027.85|6027.15|27
1740385040000|2025-02-24 08:17:20|6028.35|6027.65|6028.6|6027.9|6028.6|6027.9|6028.1|6027.4|30
1740385050000|2025-02-24 08:17:30|6028.72|6028.02|6029.35|6028.65|6029.35|6028.65|6028.6|6027.9|49
1740385060000|2025-02-24 08:17:40|6029.22|6028.52|6029.35|6028.65|6029.6|6028.9|6029.1|6028.4|65
1740385070000|2025-02-24 08:17:50|6029.1|6028.4|6028.6|6027.9|6029.1|6028.4|6028.6|6027.9|116
1740385080000|2025-02-24 08:18:00|6028.72|6028.02|6028.85|6028.15|6029.1|6028.4|6028.6|6027.9|30
1740385090000|2025-02-24 08:18:10|6029.1|6028.4|6028.85|6028.15|6029.1|6028.4|6028.85|6028.15|33
1740385100000|2025-02-24 08:18:20|6028.97|6028.27|6029.1|6028.4|6029.1|6028.4|6028.97|6028.27|5
1740385110000|2025-02-24 08:18:30|6028.85|6028.15|6029.35|6028.65|6029.35|6028.65|6028.85|6028.15|32
1740385120000|2025-02-24 08:18:40|6029.47|6028.77|6029.35|6028.65|6029.47|6028.77|6029.22|6028.52|66
1740385130000|2025-02-24 08:18:50|6029.1|6028.4|6028.6|6027.9|6029.1|6028.4|6028.6|6027.9|16
1740385140000|2025-02-24 08:19:00|6028.72|6028.02|6028.35|6027.65|6028.85|6028.15|6028.1|6027.4|64
1740385150000|2025-02-24 08:19:10|6028.1|6027.4|6027.35|6026.65|6028.1|6027.4|6027.1|6026.4|109
1740385160000|2025-02-24 08:19:20|6027.1|6026.4|6027.1|6026.4|6027.35|6026.65|6026.85|6026.15|79
1740385170000|2025-02-24 08:19:30|6026.97|6026.27|6026.97|6026.27|6027.1|6026.4|6026.85|6026.15|57
1740385180000|2025-02-24 08:19:40|6027.1|6026.4|6026.6|6025.9|6027.1|6026.4|6026.6|6025.9|77
1740385190000|2025-02-24 08:19:50|6026.85|6026.15|6027.1|6026.4|6027.1|6026.4|6026.6|6025.9|126
1740385200000|2025-02-24 08:20:00|6027.35|6026.65|6027.85|6027.15|6027.85|6027.15|6027.1|6026.4|155
1740385210000|2025-02-24 08:20:10|6028.35|6027.65|6029.1|6028.4|6029.1|6028.4|6028.35|6027.65|117
1740385220000|2025-02-24 08:20:20|6028.85|6028.15|6029.35|6028.65|6029.35|6028.65|6028.85|6028.15|74
1740385230000|2025-02-24 08:20:30|6029.47|6028.77|6029.6|6028.9|6029.72|6029.02|6029.35|6028.65|62
1740385240000|2025-02-24 08:20:40|6029.72|6029.02|6029.6|6028.9|6029.85|6029.15|6029.6|6028.9|75
1740385250000|2025-02-24 08:20:50|6029.85|6029.15|6029.6|6028.9|6029.85|6029.15|6029.6|6028.9|30
1740385260000|2025-02-24 08:21:00|6029.85|6029.15|6030.35|6029.65|6030.6|6029.9|6029.6|6028.9|184
1740385270000|2025-02-24 08:21:10|6030.22|6029.52|6029.6|6028.9|6030.22|6029.52|6029.6|6028.9|38
1740385280000|2025-02-24 08:21:20|6029.85|6029.15|6029.97|6029.27|6029.97|6029.27|6029.6|6028.9|33
1740385290000|2025-02-24 08:21:30|6030.1|6029.4|6030.35|6029.65|6030.35|6029.65|6030.1|6029.4|9
1740385300000|2025-02-24 08:21:40|6030.6|6029.9|6030.35|6029.65|6030.6|6029.9|6030.1|6029.4|128
1740385310000|2025-02-24 08:21:50|6030.6|6029.9|6030.6|6029.9|6030.85|6030.15|6030.22|6029.52|84
1740385320000|2025-02-24 08:22:00|6030.85|6030.15|6030.6|6029.9|6030.85|6030.15|6030.6|6029.9|40
1740385330000|2025-02-24 08:22:10|6030.35|6029.65|6030.85|6030.15|6030.85|6030.15|6030.35|6029.65|20
1740385340000|2025-02-24 08:22:20|6031.1|6030.4|6031.1|6030.4|6031.22|6030.52|6030.85|6030.15|96
1740385350000|2025-02-24 08:22:30|6030.85|6030.15|6030.6|6029.9|6030.85|6030.15|6030.6|6029.9|28
1740385360000|2025-02-24 08:22:40|6030.35|6029.65|6030.35|6029.65|6030.35|6029.65|6030.1|6029.4|37
1740385370000|2025-02-24 08:22:50|6030.6|6029.9|6030.35|6029.65|6030.85|6030.15|6030.35|6029.65|33
1740385380000|2025-02-24 08:23:00|6030.6|6029.9|6030.85|6030.15|6030.85|6030.15|6030.6|6029.9|51
1740385390000|2025-02-24 08:23:10|6030.6|6029.9|6030.1|6029.4|6031.35|6030.65|6030.1|6029.4|145
1740385400000|2025-02-24 08:23:20|6029.85|6029.15|6029.6|6028.9|6029.85|6029.15|6029.6|6028.9|21
1740385410000|2025-02-24 08:23:30|6029.35|6028.65|6029.1|6028.4|6029.35|6028.65|6029.1|6028.4|65
1740385420000|2025-02-24 08:23:40|6029.35|6028.65|6029.35|6028.65|6029.6|6028.9|6029.22|6028.52|40
1740385430000|2025-02-24 08:23:50|6029.6|6028.9|6029.85|6029.15|6029.85|6029.15|6029.6|6028.9|18
1740385440000|2025-02-24 08:24:00|6030.1|6029.4|6030.35|6029.65|6030.35|6029.65|6029.6|6028.9|87
1740385450000|2025-02-24 08:24:10|6030.47|6029.77|6030.1|6029.4|6030.6|6029.9|6030.1|6029.4|34
1740385460000|2025-02-24 08:24:20|6029.85|6029.15|6029.6|6028.9|6029.85|6029.15|6029.6|6028.9|9
1740385470000|2025-02-24 08:24:30|6029.35|6028.65|6029.85|6029.15|6029.85|6029.15|6029.1|6028.4|104
1740385480000|2025-02-24 08:24:40|6030.1|6029.4|6029.6|6028.9|6030.35|6029.65|6029.6|6028.9|69
1740385490000|2025-02-24 08:24:50|6029.85|6029.15|6029.35|6028.65|6029.85|6029.15|6029.22|6028.52|36
1740385500000|2025-02-24 08:25:00|6029.22|6028.52|6030.85|6030.15|6030.85|6030.15|6029.22|6028.52|103
1740385510000|2025-02-24 08:25:10|6031.1|6030.4|6031.35|6030.65|6031.35|6030.65|6031.1|6030.4|55
1740385520000|2025-02-24 08:25:20|6031.6|6030.9|6032.1|6031.4|6032.1|6031.4|6031.6|6030.9|97
1740385530000|2025-02-24 08:25:30|6031.97|6031.27|6032.6|6031.9|6032.6|6031.9|6031.85|6031.15|123
1740385540000|2025-02-24 08:25:40|6032.35|6031.65|6032.72|6032.02|6032.85|6032.15|6032.1|6031.4|121
1740385550000|2025-02-24 08:25:50|6032.85|6032.15|6033.22|6032.52|6033.35|6032.65|6032.6|6031.9|104
1740385560000|2025-02-24 08:26:00|6033.1|6032.4|6033.85|6033.15|6033.85|6033.15|6033.1|6032.4|82
1740385570000|2025-02-24 08:26:10|6033.6|6032.9|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|58
1740385580000|2025-02-24 08:26:20|6033.72|6033.02|6034.85|6034.15|6034.85|6034.15|6033.6|6032.9|305
1740385590000|2025-02-24 08:26:30|6034.6|6033.9|6033.85|6033.15|6034.6|6033.9|6033.85|6033.15|159
1740385600000|2025-02-24 08:26:40|6033.97|6033.27|6033.6|6032.9|6034.35|6033.65|6033.6|6032.9|103
1740385610000|2025-02-24 08:26:50|6033.72|6033.02|6033.35|6032.65|6033.85|6033.15|6033.35|6032.65|53
1740385620000|2025-02-24 08:27:00|6033.85|6033.15|6033.1|6032.4|6033.85|6033.15|6033.1|6032.4|140
1740385630000|2025-02-24 08:27:10|6033.35|6032.65|6033.85|6033.15|6033.85|6033.15|6033.35|6032.65|79
1740385640000|2025-02-24 08:27:20|6033.35|6032.65|6033.1|6032.4|6033.6|6032.9|6033.1|6032.4|65
1740385650000|2025-02-24 08:27:30|6033.35|6032.65|6033.35|6032.65|6033.35|6032.65|6033.35|6032.65|14
1740385660000|2025-02-24 08:27:40|6033.6|6032.9|6033.6|6032.9|6033.85|6033.15|6033.35|6032.65|53
1740385670000|2025-02-24 08:27:50|6033.35|6032.65|6033.1|6032.4|6033.6|6032.9|6033.1|6032.4|59
1740385680000|2025-02-24 08:28:00|6032.85|6032.15|6032.97|6032.27|6033.22|6032.52|6032.35|6031.65|107
1740385690000|2025-02-24 08:28:10|6032.85|6032.15|6033.35|6032.65|6033.35|6032.65|6032.85|6032.15|35
1740385700000|2025-02-24 08:28:20|6033.1|6032.4|6032.85|6032.15|6033.35|6032.65|6032.85|6032.15|48
1740385710000|2025-02-24 08:28:30|6032.6|6031.9|6032.6|6031.9|6032.85|6032.15|6032.6|6031.9|36
1740385720000|2025-02-24 08:28:40|6032.85|6032.15|6032.6|6031.9|6032.85|6032.15|6032.6|6031.9|50
1740385730000|2025-02-24 08:28:50|6032.1|6031.4|6032.1|6031.4|6032.35|6031.65|6032.1|6031.4|78
1740385740000|2025-02-24 08:29:00|6031.85|6031.15|6031.1|6030.4|6031.85|6031.15|6030.85|6030.15|99
1740385750000|2025-02-24 08:29:10|6031.35|6030.65|6031.6|6030.9|6031.6|6030.9|6031.35|6030.65|44
1740385760000|2025-02-24 08:29:20|6031.35|6030.65|6031.6|6030.9|6031.6|6030.9|6031.35|6030.65|32
1740385770000|2025-02-24 08:29:30|6031.85|6031.15|6032.72|6032.02|6032.72|6032.02|6031.85|6031.15|125
1740385780000|2025-02-24 08:29:40|6032.85|6032.15|6032.72|6032.02|6032.85|6032.15|6032.6|6031.9|48
1740385790000|2025-02-24 08:29:50|6032.6|6031.9|6033.22|6032.52|6033.35|6032.65|6032.6|6031.9|34
1740385800000|2025-02-24 08:30:00|6033.35|6032.65|6033.1|6032.4|6033.85|6033.15|6033.1|6032.4|67
1740385810000|2025-02-24 08:30:10|6033.22|6032.52|6033.1|6032.4|6033.22|6032.52|6032.85|6032.15|72
1740385820000|2025-02-24 08:30:20|6032.85|6032.15|6033.1|6032.4|6033.47|6032.77|6032.85|6032.15|110
1740385830000|2025-02-24 08:30:30|6032.85|6032.15|6032.6|6031.9|6032.85|6032.15|6032.47|6031.77|58
1740385840000|2025-02-24 08:30:40|6032.47|6031.77|6032.35|6031.65|6032.47|6031.77|6032.1|6031.4|33
1740385850000|2025-02-24 08:30:50|6032.6|6031.9|6032.6|6031.9|6032.85|6032.15|6032.6|6031.9|43
1740385860000|2025-02-24 08:31:00|6032.35|6031.65|6032.85|6032.15|6033.1|6032.4|6032.35|6031.65|61
1740385870000|2025-02-24 08:31:10|6032.72|6032.02|6032.1|6031.4|6032.85|6032.15|6032.1|6031.4|36
1740385880000|2025-02-24 08:31:20|6031.85|6031.15|6031.6|6030.9|6032.1|6031.4|6031.47|6030.77|49
1740385890000|2025-02-24 08:31:30|6031.85|6031.15|6031.47|6030.77|6031.85|6031.15|6031.47|6030.77|33
1740385900000|2025-02-24 08:31:40|6031.35|6030.65|6031.72|6031.02|6031.85|6031.15|6031.35|6030.65|36
1740385910000|2025-02-24 08:31:50|6031.6|6030.9|6032.35|6031.65|6032.35|6031.65|6031.35|6030.65|56
1740385920000|2025-02-24 08:32:00|6032.47|6031.77|6032.1|6031.4|6032.6|6031.9|6031.85|6031.15|87
1740385930000|2025-02-24 08:32:10|6032.35|6031.65|6032.35|6031.65|6032.35|6031.65|6032.1|6031.4|27
1740385940000|2025-02-24 08:32:20|6032.22|6031.52|6031.72|6031.02|6032.35|6031.65|6031.6|6030.9|51
1740385950000|2025-02-24 08:32:30|6031.6|6030.9|6032.1|6031.4|6032.1|6031.4|6031.6|6030.9|22
1740385960000|2025-02-24 08:32:40|6031.85|6031.15|6032.1|6031.4|6032.1|6031.4|6031.85|6031.15|35
1740385970000|2025-02-24 08:32:50|6032.35|6031.65|6032.85|6032.15|6032.85|6032.15|6032.35|6031.65|45
1740385980000|2025-02-24 08:33:00|6032.6|6031.9|6033.6|6032.9|6033.6|6032.9|6032.6|6031.9|126
1740385990000|2025-02-24 08:33:10|6033.35|6032.65|6033.85|6033.15|6033.85|6033.15|6032.85|6032.15|73
1740386000000|2025-02-24 08:33:20|6033.6|6032.9|6033.6|6032.9|6033.6|6032.9|6033.35|6032.65|86
1740386010000|2025-02-24 08:33:30|6033.47|6032.77|6033.35|6032.65|6033.47|6032.77|6033.1|6032.4|115
1740386020000|2025-02-24 08:33:40|6033.1|6032.4|6033.6|6032.9|6033.6|6032.9|6033.1|6032.4|28
1740386030000|2025-02-24 08:33:50|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|59
1740386040000|2025-02-24 08:34:00|6034.35|6033.65|6034.35|6033.65|6034.6|6033.9|6034.1|6033.4|106
1740386050000|2025-02-24 08:34:10|6034.1|6033.4|6033.85|6033.15|6034.1|6033.4|6033.35|6032.65|66
1740386060000|2025-02-24 08:34:20|6033.72|6033.02|6033.85|6033.15|6034.1|6033.4|6033.72|6033.02|46
1740386070000|2025-02-24 08:34:30|6033.72|6033.02|6033.1|6032.4|6033.72|6033.02|6033.1|6032.4|46
1740386080000|2025-02-24 08:34:40|6033.35|6032.65|6033.1|6032.4|6033.35|6032.65|6032.85|6032.15|84
1740386090000|2025-02-24 08:34:50|6033.22|6032.52|6033.6|6032.9|6033.85|6033.15|6033.1|6032.4|28
1740386100000|2025-02-24 08:35:00|6033.47|6032.77|6033.35|6032.65|6033.6|6032.9|6033.1|6032.4|65
1740386110000|2025-02-24 08:35:10|6033.22|6032.52|6033.35|6032.65|6033.35|6032.65|6033.1|6032.4|52
1740386120000|2025-02-24 08:35:20|6033.1|6032.4|6033.1|6032.4|6033.35|6032.65|6033.1|6032.4|47
1740386130000|2025-02-24 08:35:30|6032.85|6032.15|6033.35|6032.65|6033.35|6032.65|6032.85|6032.15|24
1740386140000|2025-02-24 08:35:40|6033.6|6032.9|6033.85|6033.15|6033.85|6033.15|6033.6|6032.9|34
1740386150000|2025-02-24 08:35:50|6033.6|6032.9|6033.35|6032.65|6033.6|6032.9|6033.1|6032.4|43
1740386160000|2025-02-24 08:36:00|6033.1|6032.4|6032.35|6031.65|6033.22|6032.52|6031.85|6031.15|123
1740386170000|2025-02-24 08:36:10|6032.1|6031.4|6032.85|6032.15|6032.85|6032.15|6031.85|6031.15|75
1740386180000|2025-02-24 08:36:20|6033.1|6032.4|6032.85|6032.15|6033.1|6032.4|6032.85|6032.15|41
1740386190000|2025-02-24 08:36:30|6033.1|6032.4|6033.1|6032.4|6033.1|6032.4|6032.85|6032.15|53
1740386200000|2025-02-24 08:36:40|6032.97|6032.27|6033.1|6032.4|6033.1|6032.4|6032.97|6032.27|6
1740386210000|2025-02-24 08:36:50|6033.35|6032.65|6033.1|6032.4|6033.35|6032.65|6033.1|6032.4|14
1740386220000|2025-02-24 08:37:00|6033.35|6032.65|6033.35|6032.65|6033.35|6032.65|6033.1|6032.4|72
1740386230000|2025-02-24 08:37:10|6032.6|6031.9|6032.6|6031.9|6032.6|6031.9|6032.47|6031.77|75
1740386240000|2025-02-24 08:37:20|6032.35|6031.65|6032.1|6031.4|6032.35|6031.65|6031.85|6031.15|75
1740386250000|2025-02-24 08:37:30|6031.97|6031.27|6031.6|6030.9|6032.1|6031.4|6031.6|6030.9|56
1740386260000|2025-02-24 08:37:40|6031.85|6031.15|6031.6|6030.9|6031.85|6031.15|6031.6|6030.9|34
1740386270000|2025-02-24 08:37:50|6031.35|6030.65|6031.85|6031.15|6031.85|6031.15|6031.35|6030.65|84
1740386280000|2025-02-24 08:38:00|6031.6|6030.9|6031.35|6030.65|6031.85|6031.15|6031.1|6030.4|133
1740386290000|2025-02-24 08:38:10|6031.1|6030.4|6030.22|6029.52|6031.1|6030.4|6030.1|6029.4|125
1740386300000|2025-02-24 08:38:20|6030.1|6029.4|6030.1|6029.4|6030.1|6029.4|6029.6|6028.9|133
1740386310000|2025-02-24 08:38:30|6029.97|6029.27|6029.85|6029.15|6030.1|6029.4|6029.85|6029.15|44
1740386320000|2025-02-24 08:38:40|6029.6|6028.9|6028.6|6027.9|6029.6|6028.9|6028.35|6027.65|250
1740386330000|2025-02-24 08:38:50|6028.85|6028.15|6029.85|6029.15|6029.85|6029.15|6028.6|6027.9|166
1740386340000|2025-02-24 08:39:00|6029.72|6029.02|6029.6|6028.9|6029.97|6029.27|6029.6|6028.9|94
1740386350000|2025-02-24 08:39:10|6029.35|6028.65|6029.35|6028.65|6029.6|6028.9|6029.35|6028.65|94
1740386360000|2025-02-24 08:39:20|6029.6|6028.9|6030.6|6029.9|6030.6|6029.9|6029.6|6028.9|113
1740386370000|2025-02-24 08:39:30|6030.35|6029.65|6030.6|6029.9|6030.6|6029.9|6030.35|6029.65|77
1740386380000|2025-02-24 08:39:40|6030.47|6029.77|6030.1|6029.4|6030.72|6030.02|6029.6|6028.9|178
1740386390000|2025-02-24 08:39:50|6029.85|6029.15|6030.35|6029.65|6030.35|6029.65|6029.85|6029.15|38
1740386400000|2025-02-24 08:40:00|6030.6|6029.9|6031.1|6030.4|6031.1|6030.4|6030.1|6029.4|198
1740386410000|2025-02-24 08:40:10|6030.85|6030.15|6031.47|6030.77|6031.47|6030.77|6030.85|6030.15|52
1740386420000|2025-02-24 08:40:20|6031.35|6030.65|6031.1|6030.4|6031.35|6030.65|6031.1|6030.4|79
1740386430000|2025-02-24 08:40:30|6030.85|6030.15|6032.1|6031.4|6032.1|6031.4|6030.85|6030.15|60
1740386440000|2025-02-24 08:40:40|6031.85|6031.15|6032.1|6031.4|6032.35|6031.65|6031.6|6030.9|118
1740386450000|2025-02-24 08:40:50|6031.85|6031.15|6032.6|6031.9|6032.6|6031.9|6031.85|6031.15|60
1740386460000|2025-02-24 08:41:00|6032.85|6032.15|6033.35|6032.65|6033.35|6032.65|6032.85|6032.15|89
1740386470000|2025-02-24 08:41:10|6033.6|6032.9|6033.22|6032.52|6033.6|6032.9|6033.22|6032.52|47
1740386480000|2025-02-24 08:41:20|6033.35|6032.65|6033.85|6033.15|6034.1|6033.4|6033.35|6032.65|110
1740386490000|2025-02-24 08:41:30|6033.6|6032.9|6033.6|6032.9|6033.85|6033.15|6033.6|6032.9|31
1740386500000|2025-02-24 08:41:40|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|6033.85|6033.15|19
1740386510000|2025-02-24 08:41:50|6034.1|6033.4|6034.35|6033.65|6034.35|6033.65|6034.1|6033.4|59
1740386520000|2025-02-24 08:42:00|6034.6|6033.9|6035.1|6034.4|6035.1|6034.4|6034.35|6033.65|140
1740386530000|2025-02-24 08:42:10|6034.85|6034.15|6034.6|6033.9|6034.85|6034.15|6034.6|6033.9|54
1740386540000|2025-02-24 08:42:20|6034.35|6033.65|6034.85|6034.15|6034.85|6034.15|6034.1|6033.4|63
1740386550000|2025-02-24 08:42:30|6034.6|6033.9|6035.35|6034.65|6035.35|6034.65|6034.6|6033.9|155
1740386560000|2025-02-24 08:42:40|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|6035.1|6034.4|10
1740386570000|2025-02-24 08:42:50|6035.35|6034.65|6035.85|6035.15|6035.85|6035.15|6035.35|6034.65|99
1740386580000|2025-02-24 08:43:00|6035.6|6034.9|6035.6|6034.9|6035.72|6035.02|6035.6|6034.9|67
1740386590000|2025-02-24 08:43:10|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.6|6034.9|212
1740386600000|2025-02-24 08:43:20|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.6|6034.9|124
1740386610000|2025-02-24 08:43:30|6035.85|6035.15|6035.6|6034.9|6036.1|6035.4|6035.6|6034.9|66
1740386620000|2025-02-24 08:43:40|6035.72|6035.02|6035.6|6034.9|6035.72|6035.02|6035.6|6034.9|21
1740386630000|2025-02-24 08:43:50|6035.85|6035.15|6035.97|6035.27|6035.97|6035.27|6035.85|6035.15|40
1740386640000|2025-02-24 08:44:00|6035.85|6035.15|6035.85|6035.15|6035.97|6035.27|6035.6|6034.9|35
1740386650000|2025-02-24 08:44:10|6035.6|6034.9|6035.85|6035.15|6035.85|6035.15|6035.35|6034.65|23
1740386660000|2025-02-24 08:44:20|6035.6|6034.9|6035.6|6034.9|6035.72|6035.02|6035.6|6034.9|21
1740386670000|2025-02-24 08:44:30|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|45
1740386680000|2025-02-24 08:44:40|6035.85|6035.15|6036.1|6035.4|6036.1|6035.4|6035.85|6035.15|27
1740386690000|2025-02-24 08:44:50|6035.97|6035.27|6035.85|6035.15|6036.1|6035.4|6035.85|6035.15|44
1740386700000|2025-02-24 08:45:00|6035.47|6034.77|6035.85|6035.15|6035.85|6035.15|6035.47|6034.77|58
1740386710000|2025-02-24 08:45:10|6036.1|6035.4|6035.35|6034.65|6036.1|6035.4|6035.35|6034.65|44
1740386720000|2025-02-24 08:45:20|6035.6|6034.9|6036.35|6035.65|6036.35|6035.65|6035.6|6034.9|54
1740386730000|2025-02-24 08:45:30|6036.22|6035.52|6037.35|6036.65|6037.35|6036.65|6036.22|6035.52|98
1740386740000|2025-02-24 08:45:40|6037.1|6036.4|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|93
1740386750000|2025-02-24 08:45:50|6037.47|6036.77|6037.6|6036.9|6037.6|6036.9|6037.47|6036.77|12
1740386760000|2025-02-24 08:46:00|6037.85|6037.15|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|109
1740386770000|2025-02-24 08:46:10|6038.1|6037.4|6038.1|6037.4|6038.1|6037.4|6037.85|6037.15|81
1740386780000|2025-02-24 08:46:20|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|110
1740386790000|2025-02-24 08:46:30|6038.6|6037.9|6038.35|6037.65|6038.6|6037.9|6038.35|6037.65|58
1740386800000|2025-02-24 08:46:40|6038.47|6037.77|6038.6|6037.9|6038.6|6037.9|6038.47|6037.77|28
1740386810000|2025-02-24 08:46:50|6038.85|6038.15|6039.6|6038.9|6039.6|6038.9|6038.85|6038.15|165
1740386820000|2025-02-24 08:47:00|6039.35|6038.65|6038.6|6037.9|6039.35|6038.65|6038.6|6037.9|53
1740386830000|2025-02-24 08:47:10|6038.35|6037.65|6038.6|6037.9|6038.6|6037.9|6038.35|6037.65|34
1740386840000|2025-02-24 08:47:20|6038.47|6037.77|6038.6|6037.9|6038.6|6037.9|6038.47|6037.77|17
1740386850000|2025-02-24 08:47:30|6038.85|6038.15|6038.6|6037.9|6038.85|6038.15|6038.6|6037.9|16
1740386860000|2025-02-24 08:47:40|6038.35|6037.65|6038.35|6037.65|6038.35|6037.65|6038.1|6037.4|121
1740386870000|2025-02-24 08:47:50|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|25
1740386880000|2025-02-24 08:48:00|6039.1|6038.4|6038.6|6037.9|6039.1|6038.4|6038.6|6037.9|157
1740386890000|2025-02-24 08:48:10|6038.72|6038.02|6038.85|6038.15|6038.85|6038.15|6038.72|6038.02|16
1740386900000|2025-02-24 08:48:20|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6038.97|6038.27|32
1740386910000|2025-02-24 08:48:30|6039.35|6038.65|6039.35|6038.65|6039.47|6038.77|6039.35|6038.65|207
1740386920000|2025-02-24 08:48:40|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|86
1740386930000|2025-02-24 08:48:50|6039.72|6039.02|6039.35|6038.65|6039.72|6039.02|6039.1|6038.4|120
1740386940000|2025-02-24 08:49:00|6039.1|6038.4|6039.35|6038.65|6039.85|6039.15|6039.1|6038.4|101
1740386950000|2025-02-24 08:49:10|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.1|6038.4|133
1740386960000|2025-02-24 08:49:20|6040.1|6039.4|6039.85|6039.15|6040.1|6039.4|6039.85|6039.15|31
1740386970000|2025-02-24 08:49:30|6040.1|6039.4|6039.85|6039.15|6040.1|6039.4|6039.85|6039.15|47
1740386980000|2025-02-24 08:49:40|6039.72|6039.02|6039.6|6038.9|6039.85|6039.15|6039.35|6038.65|59
1740386990000|2025-02-24 08:49:50|6039.47|6038.77|6039.35|6038.65|6039.47|6038.77|6039.35|6038.65|46
1740387000000|2025-02-24 08:50:00|6039.1|6038.4|6039.6|6038.9|6039.6|6038.9|6039.1|6038.4|47
1740387010000|2025-02-24 08:50:10|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.6|6038.9|54
1740387020000|2025-02-24 08:50:20|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|54
1740387030000|2025-02-24 08:50:30|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6039.97|6039.27|15
1740387040000|2025-02-24 08:50:40|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.6|6038.9|52
1740387050000|2025-02-24 08:50:50|6039.85|6039.15|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|59
1740387060000|2025-02-24 08:51:00|6039.35|6038.65|6039.22|6038.52|6039.47|6038.77|6039.22|6038.52|42
1740387070000|2025-02-24 08:51:10|6039.35|6038.65|6039.6|6038.9|6039.6|6038.9|6039.1|6038.4|49
1740387080000|2025-02-24 08:51:20|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|31
1740387090000|2025-02-24 08:51:30|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.6|6038.9|19
1740387100000|2025-02-24 08:51:40|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|29
1740387110000|2025-02-24 08:51:50|6039.85|6039.15|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|29
1740387120000|2025-02-24 08:52:00|6039.1|6038.4|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|84
1740387130000|2025-02-24 08:52:10|6039.35|6038.65|6039.35|6038.65|6039.47|6038.77|6039.35|6038.65|18
1740387140000|2025-02-24 08:52:20|6039.6|6038.9|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|41
1740387150000|2025-02-24 08:52:30|6039.72|6039.02|6039.72|6039.02|6039.85|6039.15|6039.6|6038.9|61
1740387160000|2025-02-24 08:52:40|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.72|6039.02|16
1740387170000|2025-02-24 08:52:50|6039.97|6039.27|6040.35|6039.65|6040.35|6039.65|6039.85|6039.15|127
1740387180000|2025-02-24 08:53:00|6040.6|6039.9|6040.6|6039.9|6040.85|6040.15|6040.35|6039.65|80
1740387190000|2025-02-24 08:53:10|6040.85|6040.15|6040.85|6040.15|6040.97|6040.27|6040.85|6040.15|48
1740387200000|2025-02-24 08:53:20|6040.6|6039.9|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|48
1740387210000|2025-02-24 08:53:30|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|134
1740387220000|2025-02-24 08:53:40|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|29
1740387230000|2025-02-24 08:53:50|6040.97|6040.27|6040.85|6040.15|6040.97|6040.27|6040.85|6040.15|32
1740387240000|2025-02-24 08:54:00|6040.97|6040.27|6040.6|6039.9|6040.97|6040.27|6040.6|6039.9|35
1740387250000|2025-02-24 08:54:10|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|26
1740387260000|2025-02-24 08:54:20|6040.72|6040.02|6040.85|6040.15|6040.85|6040.15|6040.72|6040.02|4
1740387270000|2025-02-24 08:54:30|6040.72|6040.02|6040.85|6040.15|6041.1|6040.4|6040.72|6040.02|51
1740387280000|2025-02-24 08:54:40|6040.97|6040.27|6041.1|6040.4|6041.35|6040.65|6040.97|6040.27|73
1740387290000|2025-02-24 08:54:50|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|47
1740387300000|2025-02-24 08:55:00|6041.22|6040.52|6041.22|6040.52|6041.22|6040.52|6041.22|6040.52|54
1740387310000|2025-02-24 08:55:10|6041.1|6040.4|6040.85|6040.15|6041.35|6040.65|6040.6|6039.9|65
1740387320000|2025-02-24 08:55:20|6040.97|6040.27|6041.35|6040.65|6041.35|6040.65|6040.85|6040.15|40
1740387330000|2025-02-24 08:55:30|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|47
1740387340000|2025-02-24 08:55:40|6040.6|6039.9|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|55
1740387350000|2025-02-24 08:55:50|6040.85|6040.15|6040.6|6039.9|6040.85|6040.15|6040.35|6039.65|54
1740387360000|2025-02-24 08:56:00|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.1|6039.4|68
1740387370000|2025-02-24 08:56:10|6040.85|6040.15|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|36
1740387380000|2025-02-24 08:56:20|6040.85|6040.15|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|55
1740387390000|2025-02-24 08:56:30|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|37
1740387400000|2025-02-24 08:56:40|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|28
1740387410000|2025-02-24 08:56:50|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|18
1740387420000|2025-02-24 08:57:00|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|42
1740387430000|2025-02-24 08:57:10|6040.97|6040.27|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|52
1740387440000|2025-02-24 08:57:20|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|17
1740387450000|2025-02-24 08:57:30|6041.85|6041.15|6042.1|6041.4|6042.35|6041.65|6041.6|6040.9|225
1740387460000|2025-02-24 08:57:40|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|36
1740387470000|2025-02-24 08:57:50|||||||||1
1740387480000|2025-02-24 08:58:00|6041.97|6041.27|6041.35|6040.65|6041.97|6041.27|6041.35|6040.65|68
1740387490000|2025-02-24 08:58:10|6041.6|6040.9|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|37
1740387500000|2025-02-24 08:58:20|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|23
1740387510000|2025-02-24 08:58:30|6040.85|6040.15|6040.85|6040.15|6040.97|6040.27|6040.85|6040.15|92
1740387520000|2025-02-24 08:58:40|6040.6|6039.9|6040.1|6039.4|6040.6|6039.9|6040.1|6039.4|68
1740387530000|2025-02-24 08:58:50|6040.35|6039.65|6040.85|6040.15|6040.85|6040.15|6040.22|6039.52|49
1740387540000|2025-02-24 08:59:00|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|31
1740387550000|2025-02-24 08:59:10|6041.6|6040.9|6041.35|6040.65|6041.6|6040.9|6041.22|6040.52|51
1740387560000|2025-02-24 08:59:20|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|20
1740387570000|2025-02-24 08:59:30|6041.35|6040.65|6041.6|6040.9|6041.85|6041.15|6041.35|6040.65|86
1740387580000|2025-02-24 08:59:40|6041.72|6041.02|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|38
1740387590000|2025-02-24 08:59:50|6041.47|6040.77|6041.47|6040.77|6041.47|6040.77|6041.47|6040.77|21
1740387600000|2025-02-24 09:00:00|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6040.6|6039.9|96
1740387610000|2025-02-24 09:00:10|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|181
1740387620000|2025-02-24 09:00:20|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|29
1740387630000|2025-02-24 09:00:30|6041.1|6040.4|6042.1|6041.4|6042.1|6041.4|6041.1|6040.4|87
1740387640000|2025-02-24 09:00:40|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6041.85|6041.15|108
1740387650000|2025-02-24 09:00:50|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|62
1740387660000|2025-02-24 09:01:00|6041.72|6041.02|6043.35|6042.65|6043.6|6042.9|6041.72|6041.02|271
1740387670000|2025-02-24 09:01:10|6043.6|6042.9|6043.35|6042.65|6043.6|6042.9|6043.1|6042.4|270
1740387680000|2025-02-24 09:01:20|6043.85|6043.15|6043.85|6043.15|6043.97|6043.27|6043.6|6042.9|171
1740387690000|2025-02-24 09:01:30|6044.1|6043.4|6044.1|6043.4|6044.35|6043.65|6043.85|6043.15|109
1740387700000|2025-02-24 09:01:40|6044.35|6043.65|6045.85|6045.15|6045.85|6045.15|6044.35|6043.65|429
1740387710000|2025-02-24 09:01:50|6045.97|6045.27|6045.35|6044.65|6045.97|6045.27|6045.35|6044.65|210
1740387720000|2025-02-24 09:02:00|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6044.1|6043.4|194
1740387730000|2025-02-24 09:02:10|6045.35|6044.65|6045.35|6044.65|6045.6|6044.9|6045.1|6044.4|152
1740387740000|2025-02-24 09:02:20|6045.47|6044.77|6045.85|6045.15|6046.1|6045.4|6045.35|6044.65|148
1740387750000|2025-02-24 09:02:30|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|209
1740387760000|2025-02-24 09:02:40|6046.47|6045.77|6046.35|6045.65|6046.6|6045.9|6046.35|6045.65|87
1740387770000|2025-02-24 09:02:50|6046.6|6045.9|6047.35|6046.65|6047.35|6046.65|6046.6|6045.9|147
1740387780000|2025-02-24 09:03:00|6047.22|6046.52|6047.1|6046.4|6047.35|6046.65|6046.85|6046.15|127
1740387790000|2025-02-24 09:03:10|6046.85|6046.15|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|162
1740387800000|2025-02-24 09:03:20|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|72
1740387810000|2025-02-24 09:03:30|6047.6|6046.9|6047.6|6046.9|6047.85|6047.15|6047.6|6046.9|81
1740387820000|2025-02-24 09:03:40|6047.85|6047.15|6047.85|6047.15|6047.85|6047.15|6047.6|6046.9|128
1740387830000|2025-02-24 09:03:50|6048.1|6047.4|6048.6|6047.9|6048.85|6048.15|6048.1|6047.4|237
1740387840000|2025-02-24 09:04:00|6048.35|6047.65|6048.35|6047.65|6048.35|6047.65|6048.22|6047.52|126
1740387850000|2025-02-24 09:04:10|6048.1|6047.4|6048.1|6047.4|6048.1|6047.4|6047.6|6046.9|153
1740387860000|2025-02-24 09:04:20|6047.85|6047.15|6047.85|6047.15|6048.1|6047.4|6047.85|6047.15|137
1740387870000|2025-02-24 09:04:30|6048.1|6047.4|6048.1|6047.4|6048.1|6047.4|6047.85|6047.15|54
1740387880000|2025-02-24 09:04:40|6047.97|6047.27|6047.85|6047.15|6048.1|6047.4|6047.85|6047.15|36
1740387890000|2025-02-24 09:04:50|6048.1|6047.4|6048.85|6048.15|6049.35|6048.65|6048.1|6047.4|260
1740387900000|2025-02-24 09:05:00|6048.6|6047.9|6049.35|6048.65|6049.35|6048.65|6048.6|6047.9|146
1740387910000|2025-02-24 09:05:10|6049.1|6048.4|6049.85|6049.15|6049.85|6049.15|6049.1|6048.4|220
1740387920000|2025-02-24 09:05:20|6049.6|6048.9|6049.35|6048.65|6049.85|6049.15|6049.35|6048.65|96
1740387930000|2025-02-24 09:05:30|6049.1|6048.4|6048.35|6047.65|6049.35|6048.65|6048.35|6047.65|111
1740387940000|2025-02-24 09:05:40|6048.1|6047.4|6048.85|6048.15|6049.35|6048.65|6048.1|6047.4|427
1740387950000|2025-02-24 09:05:50|6049.1|6048.4|6048.1|6047.4|6049.1|6048.4|6048.1|6047.4|220
1740387960000|2025-02-24 09:06:00|6047.85|6047.15|6047.6|6046.9|6047.85|6047.15|6047.35|6046.65|129
1740387970000|2025-02-24 09:06:10|6047.35|6046.65|6047.6|6046.9|6047.6|6046.9|6047.35|6046.65|90
1740387980000|2025-02-24 09:06:20|6047.35|6046.65|6047.1|6046.4|6047.35|6046.65|6046.85|6046.15|74
1740387990000|2025-02-24 09:06:30|6047.35|6046.65|6047.6|6046.9|6047.6|6046.9|6047.35|6046.65|75
1740388000000|2025-02-24 09:06:40|6047.85|6047.15|6048.22|6047.52|6048.22|6047.52|6047.85|6047.15|30
1740388010000|2025-02-24 09:06:50|6048.1|6047.4|6050.1|6049.4|6050.1|6049.4|6047.97|6047.27|221
1740388020000|2025-02-24 09:07:00|6049.85|6049.15|6050.85|6050.15|6050.85|6050.15|6049.6|6048.9|290
1740388030000|2025-02-24 09:07:10|6050.6|6049.9|6050.6|6049.9|6051.1|6050.4|6050.6|6049.9|232
1740388040000|2025-02-24 09:07:20|6050.85|6050.15|6050.1|6049.4|6050.85|6050.15|6050.1|6049.4|130
1740388050000|2025-02-24 09:07:30|6050.35|6049.65|6050.35|6049.65|6050.35|6049.65|6050.35|6049.65|63
1740388060000|2025-02-24 09:07:40|6050.6|6049.9|6050.85|6050.15|6050.85|6050.15|6050.35|6049.65|82
1740388070000|2025-02-24 09:07:50|6050.72|6050.02|6050.6|6049.9|6050.85|6050.15|6050.6|6049.9|72
1740388080000|2025-02-24 09:08:00|6050.35|6049.65|6050.1|6049.4|6050.35|6049.65|6050.1|6049.4|79
1740388090000|2025-02-24 09:08:10|6049.85|6049.15|6049.35|6048.65|6049.85|6049.15|6049.1|6048.4|113
1740388100000|2025-02-24 09:08:20|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|53
1740388110000|2025-02-24 09:08:30|6048.85|6048.15|6049.1|6048.4|6049.1|6048.4|6048.85|6048.15|86
1740388120000|2025-02-24 09:08:40|6048.85|6048.15|6049.1|6048.4|6049.35|6048.65|6048.85|6048.15|69
1740388130000|2025-02-24 09:08:50|6049.35|6048.65|6048.85|6048.15|6049.35|6048.65|6048.85|6048.15|23
1740388140000|2025-02-24 09:09:00|6048.6|6047.9|6048.85|6048.15|6049.1|6048.4|6048.6|6047.9|87
1740388150000|2025-02-24 09:09:10|6048.97|6048.27|6049.6|6048.9|6049.72|6049.02|6048.97|6048.27|105
1740388160000|2025-02-24 09:09:20|6049.85|6049.15|6049.85|6049.15|6049.85|6049.15|6049.35|6048.65|100
1740388170000|2025-02-24 09:09:30|6049.6|6048.9|6049.6|6048.9|6049.72|6049.02|6049.6|6048.9|27
1740388180000|2025-02-24 09:09:40|6049.72|6049.02|6049.85|6049.15|6049.85|6049.15|6049.6|6048.9|50
1740388190000|2025-02-24 09:09:50|6049.6|6048.9|6049.35|6048.65|6049.6|6048.9|6049.35|6048.65|31
1740388200000|2025-02-24 09:10:00|6049.6|6048.9|6049.72|6049.02|6049.85|6049.15|6049.35|6048.65|150
1740388210000|2025-02-24 09:10:10|6049.85|6049.15|6048.6|6047.9|6049.85|6049.15|6048.6|6047.9|39
1740388220000|2025-02-24 09:10:20|6048.35|6047.65|6048.85|6048.15|6048.85|6048.15|6048.35|6047.65|52
1740388230000|2025-02-24 09:10:30|6048.97|6048.27|6048.97|6048.27|6049.1|6048.4|6048.85|6048.15|34
1740388240000|2025-02-24 09:10:40|6049.1|6048.4|6048.6|6047.9|6049.1|6048.4|6048.6|6047.9|11
1740388250000|2025-02-24 09:10:50|6048.47|6047.77|6048.6|6047.9|6048.85|6048.15|6048.47|6047.77|20
1740388260000|2025-02-24 09:11:00|6048.85|6048.15|6049.1|6048.4|6049.1|6048.4|6048.85|6048.15|58
1740388270000|2025-02-24 09:11:10|6049.35|6048.65|6049.35|6048.65|6049.35|6048.65|6049.35|6048.65|16
1740388280000|2025-02-24 09:11:20|6049.6|6048.9|6049.1|6048.4|6049.6|6048.9|6049.1|6048.4|77
1740388290000|2025-02-24 09:11:30|6049.22|6048.52|6049.1|6048.4|6049.35|6048.65|6049.1|6048.4|40
1740388300000|2025-02-24 09:11:40|6049.35|6048.65|6049.1|6048.4|6049.35|6048.65|6049.1|6048.4|26
1740388310000|2025-02-24 09:11:50|6049.35|6048.65|6049.35|6048.65|6049.35|6048.65|6049.22|6048.52|57
1740388320000|2025-02-24 09:12:00|6049.1|6048.4|6048.97|6048.27|6049.35|6048.65|6048.97|6048.27|81
1740388330000|2025-02-24 09:12:10|6049.1|6048.4|6048.6|6047.9|6049.1|6048.4|6048.35|6047.65|93
1740388340000|2025-02-24 09:12:20|6048.35|6047.65|6048.85|6048.15|6048.85|6048.15|6048.35|6047.65|63
1740388350000|2025-02-24 09:12:30|6048.72|6048.02|6048.85|6048.15|6048.85|6048.15|6048.35|6047.65|109
1740388360000|2025-02-24 09:12:40|6048.72|6048.02|6048.85|6048.15|6048.85|6048.15|6048.6|6047.9|67
1740388370000|2025-02-24 09:12:50|6048.97|6048.27|6048.85|6048.15|6048.97|6048.27|6048.85|6048.15|23
1740388380000|2025-02-24 09:13:00|6048.6|6047.9|6048.6|6047.9|6048.85|6048.15|6048.6|6047.9|52
1740388390000|2025-02-24 09:13:10|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|16
1740388400000|2025-02-24 09:13:20|6048.6|6047.9|6048.6|6047.9|6048.72|6048.02|6048.6|6047.9|29
1740388410000|2025-02-24 09:13:30|6048.35|6047.65|6048.6|6047.9|6048.6|6047.9|6048.35|6047.65|36
1740388420000|2025-02-24 09:13:40|6048.47|6047.77|6048.1|6047.4|6048.6|6047.9|6048.1|6047.4|29
1740388430000|2025-02-24 09:13:50|6047.97|6047.27|6049.1|6048.4|6049.1|6048.4|6047.85|6047.15|69
1740388440000|2025-02-24 09:14:00|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|36
1740388450000|2025-02-24 09:14:10|6048.97|6048.27|6049.1|6048.4|6049.1|6048.4|6048.97|6048.27|50
1740388460000|2025-02-24 09:14:20|6049.35|6048.65|6049.22|6048.52|6049.35|6048.65|6049.1|6048.4|39
1740388470000|2025-02-24 09:14:30|6049.35|6048.65|6049.1|6048.4|6049.35|6048.65|6049.1|6048.4|47
1740388480000|2025-02-24 09:14:40|||||||||15
1740388490000|2025-02-24 09:14:50|6048.85|6048.15|6048.97|6048.27|6049.1|6048.4|6048.85|6048.15|22
1740388500000|2025-02-24 09:15:00|6048.85|6048.15|6048.35|6047.65|6048.85|6048.15|6047.6|6046.9|207
1740388510000|2025-02-24 09:15:10|6048.1|6047.4|6047.6|6046.9|6048.1|6047.4|6047.6|6046.9|51
1740388520000|2025-02-24 09:15:20|6047.35|6046.65|6047.6|6046.9|6048.1|6047.4|6047.35|6046.65|220
1740388530000|2025-02-24 09:15:30|||||||||30
1740388540000|2025-02-24 09:15:40|6047.85|6047.15|6047.97|6047.27|6048.1|6047.4|6047.85|6047.15|86
1740388550000|2025-02-24 09:15:50|6047.85|6047.15|6048.6|6047.9|6048.6|6047.9|6047.85|6047.15|36
1740388560000|2025-02-24 09:16:00|6048.72|6048.02|6049.1|6048.4|6049.6|6048.9|6048.6|6047.9|484
1740388570000|2025-02-24 09:16:10|6049.35|6048.65|6049.1|6048.4|6049.35|6048.65|6049.1|6048.4|37
1740388580000|2025-02-24 09:16:20|6049.35|6048.65|6049.1|6048.4|6049.47|6048.77|6049.1|6048.4|57
1740388590000|2025-02-24 09:16:30|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|6048.6|6047.9|29
1740388600000|2025-02-24 09:16:40|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|6048.85|6048.15|23
1740388610000|2025-02-24 09:16:50|6048.85|6048.15|6049.1|6048.4|6049.1|6048.4|6048.85|6048.15|33
1740388620000|2025-02-24 09:17:00|6049.6|6048.9|6049.6|6048.9|6050.1|6049.4|6049.6|6048.9|92
1740388630000|2025-02-24 09:17:10|6049.47|6048.77|6049.85|6049.15|6049.85|6049.15|6049.47|6048.77|43
1740388640000|2025-02-24 09:17:20|6049.72|6049.02|6049.6|6048.9|6049.85|6049.15|6049.6|6048.9|50
1740388650000|2025-02-24 09:17:30|6049.72|6049.02|6049.6|6048.9|6049.72|6049.02|6049.35|6048.65|33
1740388660000|2025-02-24 09:17:40|6049.35|6048.65|6049.6|6048.9|6049.85|6049.15|6049.35|6048.65|31
1740388670000|2025-02-24 09:17:50|6049.72|6049.02|6049.85|6049.15|6049.85|6049.15|6049.72|6049.02|27
1740388680000|2025-02-24 09:18:00|6049.97|6049.27|6049.85|6049.15|6050.35|6049.65|6049.85|6049.15|117
1740388690000|2025-02-24 09:18:10|6049.6|6048.9|6049.35|6048.65|6049.6|6048.9|6049.1|6048.4|45
1740388700000|2025-02-24 09:18:20|6049.6|6048.9|6049.35|6048.65|6049.85|6049.15|6049.35|6048.65|41
1740388710000|2025-02-24 09:18:30|6049.6|6048.9|6050.1|6049.4|6050.1|6049.4|6049.6|6048.9|44
1740388720000|2025-02-24 09:18:40|6049.85|6049.15|6049.85|6049.15|6049.85|6049.15|6049.85|6049.15|22
1740388730000|2025-02-24 09:18:50|6049.97|6049.27|6050.6|6049.9|6050.6|6049.9|6049.97|6049.27|85
1740388740000|2025-02-24 09:19:00|6050.85|6050.15|6050.85|6050.15|6051.35|6050.65|6050.85|6050.15|224
1740388750000|2025-02-24 09:19:10|6050.6|6049.9|6049.85|6049.15|6050.6|6049.9|6049.85|6049.15|49
1740388760000|2025-02-24 09:19:20|6050.1|6049.4|6049.85|6049.15|6050.1|6049.4|6049.85|6049.15|63
1740388770000|2025-02-24 09:19:30|6049.6|6048.9|6049.6|6048.9|6049.6|6048.9|6049.6|6048.9|6
1740388780000|2025-02-24 09:19:40|6049.72|6049.02|6049.85|6049.15|6049.85|6049.15|6049.6|6048.9|83
1740388790000|2025-02-24 09:19:50|6049.6|6048.9|6049.85|6049.15|6049.85|6049.15|6049.6|6048.9|19
1740388800000|2025-02-24 09:20:00|6049.6|6048.9|6050.1|6049.4|6050.6|6049.9|6049.6|6048.9|79
1740388810000|2025-02-24 09:20:10|6050.35|6049.65|6050.6|6049.9|6050.6|6049.9|6050.1|6049.4|42
1740388820000|2025-02-24 09:20:20|6050.47|6049.77|6049.85|6049.15|6050.47|6049.77|6049.85|6049.15|64
1740388830000|2025-02-24 09:20:30|6050.1|6049.4|6049.85|6049.15|6050.1|6049.4|6049.6|6048.9|37
1740388840000|2025-02-24 09:20:40|6050.35|6049.65|6050.35|6049.65|6050.6|6049.9|6050.35|6049.65|134
1740388850000|2025-02-24 09:20:50|6050.1|6049.4|6050.6|6049.9|6050.6|6049.9|6050.1|6049.4|63
1740388860000|2025-02-24 09:21:00|6050.35|6049.65|6050.1|6049.4|6050.6|6049.9|6049.85|6049.15|67
1740388870000|2025-02-24 09:21:10|6049.85|6049.15|6050.22|6049.52|6050.35|6049.65|6049.85|6049.15|71
1740388880000|2025-02-24 09:21:20|6050.1|6049.4|6050.1|6049.4|6050.35|6049.65|6050.1|6049.4|82
1740388890000|2025-02-24 09:21:30|6049.85|6049.15|6049.85|6049.15|6049.85|6049.15|6049.85|6049.15|13
1740388900000|2025-02-24 09:21:40|6050.1|6049.4|6050.35|6049.65|6050.35|6049.65|6050.1|6049.4|34
1740388910000|2025-02-24 09:21:50|6050.1|6049.4|6050.1|6049.4|6050.1|6049.4|6050.1|6049.4|43
1740388920000|2025-02-24 09:22:00|||||||||23
1740388930000|2025-02-24 09:22:10|6049.97|6049.27|6050.35|6049.65|6050.35|6049.65|6049.97|6049.27|58
1740388940000|2025-02-24 09:22:20|6050.1|6049.4|6050.1|6049.4|6050.1|6049.4|6050.1|6049.4|120
1740388950000|2025-02-24 09:22:30|6049.85|6049.15|6050.1|6049.4|6050.1|6049.4|6049.85|6049.15|25
1740388960000|2025-02-24 09:22:40|6050.35|6049.65|6050.1|6049.4|6050.35|6049.65|6050.1|6049.4|30
1740388970000|2025-02-24 09:22:50|6050.35|6049.65|6050.85|6050.15|6051.1|6050.4|6050.35|6049.65|254
1740388980000|2025-02-24 09:23:00|6051.1|6050.4|6051.1|6050.4|6051.1|6050.4|6050.85|6050.15|92
1740388990000|2025-02-24 09:23:10|6050.85|6050.15|6050.85|6050.15|6050.97|6050.27|6050.85|6050.15|55
1740389000000|2025-02-24 09:23:20|6051.1|6050.4|6050.6|6049.9|6051.1|6050.4|6050.6|6049.9|76
1740389010000|2025-02-24 09:23:30|6050.85|6050.15|6051.35|6050.65|6051.35|6050.65|6050.85|6050.15|77
1740389020000|2025-02-24 09:23:40|6051.47|6050.77|6051.35|6050.65|6051.47|6050.77|6051.35|6050.65|9
1740389030000|2025-02-24 09:23:50|6051.72|6051.02|6051.6|6050.9|6051.72|6051.02|6051.6|6050.9|58
1740389040000|2025-02-24 09:24:00|6051.35|6050.65|6051.6|6050.9|6051.6|6050.9|6051.35|6050.65|41
1740389050000|2025-02-24 09:24:10|6051.85|6051.15|6051.6|6050.9|6051.85|6051.15|6051.6|6050.9|34
1740389060000|2025-02-24 09:24:20|6051.85|6051.15|6051.85|6051.15|6051.85|6051.15|6051.85|6051.15|12
1740389070000|2025-02-24 09:24:30|6051.6|6050.9|6051.72|6051.02|6051.72|6051.02|6051.6|6050.9|82
1740389080000|2025-02-24 09:24:40|6051.6|6050.9|6051.85|6051.15|6051.85|6051.15|6051.35|6050.65|118
1740389090000|2025-02-24 09:24:50|6051.6|6050.9|6051.6|6050.9|6051.6|6050.9|6051.6|6050.9|62
1740389100000|2025-02-24 09:25:00|6051.35|6050.65|6050.85|6050.15|6051.35|6050.65|6050.85|6050.15|107
1740389110000|2025-02-24 09:25:10|6051.1|6050.4|6050.85|6050.15|6051.1|6050.4|6050.6|6049.9|52
1740389120000|2025-02-24 09:25:20|6050.6|6049.9|6050.6|6049.9|6050.6|6049.9|6050.6|6049.9|25
1740389130000|2025-02-24 09:25:30|||||||||10
1740389140000|2025-02-24 09:25:40|6050.35|6049.65|6050.35|6049.65|6050.35|6049.65|6050.1|6049.4|51
1740389150000|2025-02-24 09:25:50|6050.1|6049.4|6050.35|6049.65|6050.35|6049.65|6050.1|6049.4|35
1740389170000|2025-02-24 09:26:10|6050.1|6049.4|6050.85|6050.15|6050.85|6050.15|6050.1|6049.4|111
1740389180000|2025-02-24 09:26:20|6051.1|6050.4|6050.85|6050.15|6051.1|6050.4|6050.85|6050.15|18
1740389190000|2025-02-24 09:26:30|6050.72|6050.02|6050.85|6050.15|6050.85|6050.15|6050.72|6050.02|35
1740389200000|2025-02-24 09:26:40|6050.72|6050.02|6050.85|6050.15|6050.85|6050.15|6050.6|6049.9|26
1740389210000|2025-02-24 09:26:50|6050.72|6050.02|6050.85|6050.15|6050.85|6050.15|6050.72|6050.02|18
1740389220000|2025-02-24 09:27:00|6050.72|6050.02|6051.35|6050.65|6051.35|6050.65|6050.72|6050.02|33
1740389230000|2025-02-24 09:27:10|6051.6|6050.9|6051.35|6050.65|6051.6|6050.9|6051.1|6050.4|72
1740389240000|2025-02-24 09:27:20|6051.22|6050.52|6051.35|6050.65|6051.35|6050.65|6051.1|6050.4|41
1740389250000|2025-02-24 09:27:30|6051.22|6050.52|6051.35|6050.65|6051.35|6050.65|6051.22|6050.52|49
1740389260000|2025-02-24 09:27:40|6051.22|6050.52|6051.35|6050.65|6051.35|6050.65|6051.22|6050.52|21
1740389270000|2025-02-24 09:27:50|6051.22|6050.52|6051.35|6050.65|6051.35|6050.65|6051.22|6050.52|5
1740389280000|2025-02-24 09:28:00|6051.1|6050.4|6050.97|6050.27|6051.1|6050.4|6050.97|6050.27|96
1740389290000|2025-02-24 09:28:10|6051.1|6050.4|6050.85|6050.15|6051.1|6050.4|6050.6|6049.9|51
1740389300000|2025-02-24 09:28:20|6050.72|6050.02|6050.85|6050.15|6050.85|6050.15|6050.72|6050.02|15
1740389310000|2025-02-24 09:28:30|||||||||23
1740389320000|2025-02-24 09:28:40|6051.35|6050.65|6051.35|6050.65|6051.35|6050.65|6051.1|6050.4|70
1740389330000|2025-02-24 09:28:50|6051.22|6050.52|6051.22|6050.52|6051.22|6050.52|6051.22|6050.52|26
1740389340000|2025-02-24 09:29:00|6051.35|6050.65|6051.1|6050.4|6051.85|6051.15|6051.1|6050.4|119
1740389350000|2025-02-24 09:29:10|6050.97|6050.27|6050.85|6050.15|6050.97|6050.27|6050.85|6050.15|35
1740389360000|2025-02-24 09:29:20|6050.6|6049.9|6050.6|6049.9|6050.6|6049.9|6050.6|6049.9|9
1740389370000|2025-02-24 09:29:30|6050.35|6049.65|6050.6|6049.9|6050.6|6049.9|6050.35|6049.65|47
1740389380000|2025-02-24 09:29:40|||||||||15
1740389390000|2025-02-24 09:29:50|6050.85|6050.15|6050.72|6050.02|6050.85|6050.15|6050.6|6049.9|17
1740389400000|2025-02-24 09:30:00|6050.85|6050.15|6050.85|6050.15|6051.1|6050.4|6050.6|6049.9|30
1740389410000|2025-02-24 09:30:10|6051.1|6050.4|6051.1|6050.4|6051.1|6050.4|6050.85|6050.15|30
1740389420000|2025-02-24 09:30:20|6050.85|6050.15|6050.85|6050.15|6051.1|6050.4|6050.85|6050.15|41
1740389430000|2025-02-24 09:30:30|6050.97|6050.27|6050.85|6050.15|6050.97|6050.27|6050.85|6050.15|13
1740389440000|2025-02-24 09:30:40|||||||||1
1740389450000|2025-02-24 09:30:50|6050.97|6050.27|6051.35|6050.65|6051.35|6050.65|6050.85|6050.15|33
1740389460000|2025-02-24 09:31:00|6051.6|6050.9|6051.6|6050.9|6051.6|6050.9|6051.6|6050.9|31
1740389470000|2025-02-24 09:31:10|6051.85|6051.15|6051.6|6050.9|6051.85|6051.15|6051.6|6050.9|37
1740389480000|2025-02-24 09:31:20|6051.35|6050.65|6051.6|6050.9|6051.6|6050.9|6051.35|6050.65|55
1740389490000|2025-02-24 09:31:30|6051.35|6050.65|6051.35|6050.65|6051.35|6050.65|6051.35|6050.65|7
1740389500000|2025-02-24 09:31:40|||||||||1
1740389510000|2025-02-24 09:31:50|6051.1|6050.4|6051.35|6050.65|6051.35|6050.65|6051.1|6050.4|64
1740389520000|2025-02-24 09:32:00|6051.6|6050.9|6051.6|6050.9|6051.72|6051.02|6051.6|6050.9|36
1740389530000|2025-02-24 09:32:10|||||||||14
1740389540000|2025-02-24 09:32:20|6051.35|6050.65|6051.1|6050.4|6051.35|6050.65|6051.1|6050.4|49
1740389550000|2025-02-24 09:32:30|6050.85|6050.15|6050.85|6050.15|6050.85|6050.15|6050.6|6049.9|26
1740389560000|2025-02-24 09:32:40|6050.6|6049.9|6050.6|6049.9|6050.6|6049.9|6050.6|6049.9|39
1740389570000|2025-02-24 09:32:50|6050.35|6049.65|6050.35|6049.65|6050.35|6049.65|6050.1|6049.4|103
1740389580000|2025-02-24 09:33:00|6050.1|6049.4|6050.6|6049.9|6050.6|6049.9|6049.85|6049.15|223
1740389590000|2025-02-24 09:33:10|6050.85|6050.15|6050.1|6049.4|6050.85|6050.15|6050.1|6049.4|101
1740389600000|2025-02-24 09:33:20|6050.35|6049.65|6050.22|6049.52|6050.35|6049.65|6050.1|6049.4|173
1740389610000|2025-02-24 09:33:30|6050.1|6049.4|6049.85|6049.15|6050.35|6049.65|6049.85|6049.15|174
1740389620000|2025-02-24 09:33:40|6049.6|6048.9|6049.6|6048.9|6049.6|6048.9|6049.35|6048.65|60
1740389630000|2025-02-24 09:33:50|6049.35|6048.65|6049.35|6048.65|6049.35|6048.65|6049.1|6048.4|60
1740389640000|2025-02-24 09:34:00|6049.1|6048.4|6049.1|6048.4|6049.35|6048.65|6049.1|6048.4|37
1740389650000|2025-02-24 09:34:10|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|6048.72|6048.02|34
1740389660000|2025-02-24 09:34:20|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|27
1740389670000|2025-02-24 09:34:30|6048.97|6048.27|6048.6|6047.9|6048.97|6048.27|6048.6|6047.9|57
1740389680000|2025-02-24 09:34:40|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|6048.6|6047.9|72
1740389690000|2025-02-24 09:34:50|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|4
1740389700000|2025-02-24 09:35:00|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|6048.85|6048.15|57
1740389710000|2025-02-24 09:35:10|6048.72|6048.02|6048.6|6047.9|6048.85|6048.15|6048.6|6047.9|10
1740389720000|2025-02-24 09:35:20|6048.47|6047.77|6048.6|6047.9|6048.6|6047.9|6048.35|6047.65|24
1740389730000|2025-02-24 09:35:30|6048.35|6047.65|6048.35|6047.65|6048.47|6047.77|6048.1|6047.4|31
1740389740000|2025-02-24 09:35:40|6048.22|6047.52|6048.6|6047.9|6048.85|6048.15|6048.1|6047.4|71
1740389750000|2025-02-24 09:35:50|6048.35|6047.65|6048.35|6047.65|6048.6|6047.9|6048.35|6047.65|33
1740389760000|2025-02-24 09:36:00|6048.1|6047.4|6048.35|6047.65|6048.35|6047.65|6048.1|6047.4|42
1740389770000|2025-02-24 09:36:10|6048.22|6047.52|6048.85|6048.15|6048.85|6048.15|6048.1|6047.4|32
1740389780000|2025-02-24 09:36:20|6048.6|6047.9|6048.6|6047.9|6048.72|6048.02|6048.6|6047.9|46
1740389790000|2025-02-24 09:36:30|6048.35|6047.65|6048.85|6048.15|6048.85|6048.15|6048.35|6047.65|74
1740389800000|2025-02-24 09:36:40|6049.1|6048.4|6049.35|6048.65|6049.35|6048.65|6049.1|6048.4|36
1740389810000|2025-02-24 09:36:50|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|6049.1|6048.4|14
1740389820000|2025-02-24 09:37:00|6049.22|6048.52|6049.1|6048.4|6049.22|6048.52|6048.85|6048.15|62
1740389830000|2025-02-24 09:37:10|6048.97|6048.27|6048.6|6047.9|6048.97|6048.27|6048.6|6047.9|15
1740389840000|2025-02-24 09:37:20|6048.72|6048.02|6048.85|6048.15|6048.85|6048.15|6048.6|6047.9|17
1740389850000|2025-02-24 09:37:30|||||||||33
1740389860000|2025-02-24 09:37:40|6048.72|6048.02|6048.85|6048.15|6048.85|6048.15|6048.72|6048.02|2
1740389870000|2025-02-24 09:37:50|6049.1|6048.4|6048.85|6048.15|6049.1|6048.4|6048.85|6048.15|56
1740389880000|2025-02-24 09:38:00|6049.1|6048.4|6049.1|6048.4|6049.35|6048.65|6049.1|6048.4|17
1740389890000|2025-02-24 09:38:10|6049.22|6048.52|6049.1|6048.4|6049.35|6048.65|6049.1|6048.4|59
1740389900000|2025-02-24 09:38:20|6048.85|6048.15|6048.35|6047.65|6048.85|6048.15|6048.35|6047.65|28
1740389910000|2025-02-24 09:38:30|6048.1|6047.4|6048.1|6047.4|6048.35|6047.65|6048.1|6047.4|37
1740389920000|2025-02-24 09:38:40|6048.35|6047.65|6048.35|6047.65|6048.35|6047.65|6048.35|6047.65|15
1740389930000|2025-02-24 09:38:50|6048.6|6047.9|6048.85|6048.15|6048.85|6048.15|6048.6|6047.9|40
1740389940000|2025-02-24 09:39:00|6048.6|6047.9|6048.1|6047.4|6048.6|6047.9|6048.1|6047.4|37
1740389950000|2025-02-24 09:39:10|6048.35|6047.65|6048.35|6047.65|6048.35|6047.65|6048.35|6047.65|10
1740389960000|2025-02-24 09:39:20|6048.1|6047.4|6048.1|6047.4|6048.1|6047.4|6048.1|6047.4|91
1740389970000|2025-02-24 09:39:30|6047.85|6047.15|6048.35|6047.65|6048.35|6047.65|6047.85|6047.15|77
1740389980000|2025-02-24 09:39:40|6048.1|6047.4|6048.35|6047.65|6048.35|6047.65|6048.1|6047.4|62
1740389990000|2025-02-24 09:39:50|6048.1|6047.4|6048.35|6047.65|6048.6|6047.9|6048.1|6047.4|145
1740390000000|2025-02-24 09:40:00|6048.1|6047.4|6048.1|6047.4|6048.35|6047.65|6048.1|6047.4|35
1740390010000|2025-02-24 09:40:10|6047.85|6047.15|6047.35|6046.65|6047.85|6047.15|6047.35|6046.65|123
1740390020000|2025-02-24 09:40:20|6047.6|6046.9|6047.85|6047.15|6048.1|6047.4|6047.6|6046.9|231
1740390030000|2025-02-24 09:40:30|||||||||5
1740390040000|2025-02-24 09:40:40|6047.6|6046.9|6047.6|6046.9|6047.85|6047.15|6047.35|6046.65|125
1740390050000|2025-02-24 09:40:50|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|48
1740390060000|2025-02-24 09:41:00|6047.6|6046.9|6047.85|6047.15|6048.1|6047.4|6047.6|6046.9|96
1740390070000|2025-02-24 09:41:10|6048.1|6047.4|6047.85|6047.15|6048.1|6047.4|6047.85|6047.15|29
1740390080000|2025-02-24 09:41:20|6047.97|6047.27|6047.35|6046.65|6048.1|6047.4|6047.35|6046.65|35
1740390090000|2025-02-24 09:41:30|||||||||20
1740390100000|2025-02-24 09:41:40|||||||||2
1740390110000|2025-02-24 09:41:50|6047.1|6046.4|6046.6|6045.9|6047.1|6046.4|6046.35|6045.65|130
1740390120000|2025-02-24 09:42:00|6046.35|6045.65|6046.6|6045.9|6046.6|6045.9|6046.22|6045.52|68
1740390130000|2025-02-24 09:42:10|6046.85|6046.15|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|41
1740390140000|2025-02-24 09:42:20|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|50
1740390150000|2025-02-24 09:42:30|6046.85|6046.15|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|36
1740390160000|2025-02-24 09:42:40|6046.85|6046.15|6046.97|6046.27|6047.1|6046.4|6046.85|6046.15|61
1740390170000|2025-02-24 09:42:50|6047.1|6046.4|6046.85|6046.15|6047.22|6046.52|6046.85|6046.15|12
1740390180000|2025-02-24 09:43:00|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|21
1740390190000|2025-02-24 09:43:10|6047.22|6046.52|6047.22|6046.52|6047.35|6046.65|6047.1|6046.4|36
1740390200000|2025-02-24 09:43:20|6047.1|6046.4|6047.35|6046.65|6047.6|6046.9|6047.1|6046.4|58
1740390210000|2025-02-24 09:43:30|||||||||15
1740390220000|2025-02-24 09:43:40|6047.6|6046.9|6047.35|6046.65|6047.6|6046.9|6047.35|6046.65|36
1740390230000|2025-02-24 09:43:50|6047.47|6046.77|6047.6|6046.9|6047.6|6046.9|6047.47|6046.77|13
1740390240000|2025-02-24 09:44:00|6047.85|6047.15|6047.35|6046.65|6047.85|6047.15|6047.35|6046.65|58
1740390250000|2025-02-24 09:44:10|6047.6|6046.9|6047.35|6046.65|6047.6|6046.9|6047.35|6046.65|26
1740390260000|2025-02-24 09:44:20|6047.47|6046.77|6047.6|6046.9|6047.6|6046.9|6047.35|6046.65|22
1740390270000|2025-02-24 09:44:30|6047.72|6047.02|6047.85|6047.15|6047.85|6047.15|6047.72|6047.02|14
1740390280000|2025-02-24 09:44:40|6047.6|6046.9|6047.6|6046.9|6047.85|6047.15|6047.6|6046.9|17
1740390290000|2025-02-24 09:44:50|||||||||15
1740390300000|2025-02-24 09:45:00|6047.35|6046.65|6047.72|6047.02|6047.85|6047.15|6047.35|6046.65|128
1740390310000|2025-02-24 09:45:10|6047.6|6046.9|6047.6|6046.9|6047.85|6047.15|6047.6|6046.9|15
1740390320000|2025-02-24 09:45:20|6047.97|6047.27|6047.85|6047.15|6047.97|6047.27|6047.85|6047.15|71
1740390330000|2025-02-24 09:45:30|6048.1|6047.4|6048.1|6047.4|6048.35|6047.65|6047.97|6047.27|26
1740390340000|2025-02-24 09:45:40|6048.35|6047.65|6048.6|6047.9|6048.6|6047.9|6048.35|6047.65|49
1740390350000|2025-02-24 09:45:50|6048.35|6047.65|6048.35|6047.65|6048.35|6047.65|6048.35|6047.65|15
1740390360000|2025-02-24 09:46:00|6048.1|6047.4|6048.35|6047.65|6048.35|6047.65|6048.1|6047.4|43
1740390370000|2025-02-24 09:46:10|6048.47|6047.77|6048.35|6047.65|6048.47|6047.77|6048.1|6047.4|59
1740390380000|2025-02-24 09:46:20|6048.1|6047.4|6048.1|6047.4|6048.35|6047.65|6048.1|6047.4|38
1740390390000|2025-02-24 09:46:30|6048.35|6047.65|6048.22|6047.52|6048.35|6047.65|6048.1|6047.4|25
1740390400000|2025-02-24 09:46:40|6048.35|6047.65|6048.35|6047.65|6048.35|6047.65|6048.1|6047.4|7
1740390410000|2025-02-24 09:46:50|6048.6|6047.9|6048.6|6047.9|6048.6|6047.9|6048.35|6047.65|35
1740390420000|2025-02-24 09:47:00|||||||||141
1740390430000|2025-02-24 09:47:10|6048.22|6047.52|6048.1|6047.4|6048.35|6047.65|6048.1|6047.4|65
1740390440000|2025-02-24 09:47:20|||||||||12
1740390450000|2025-02-24 09:47:30|6047.97|6047.27|6048.1|6047.4|6048.1|6047.4|6047.97|6047.27|35
1740390460000|2025-02-24 09:47:40|6047.97|6047.27|6047.35|6046.65|6048.1|6047.4|6047.35|6046.65|66
1740390470000|2025-02-24 09:47:50|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|46
1740390480000|2025-02-24 09:48:00|6047.22|6046.52|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|31
1740390490000|2025-02-24 09:48:10|6047.47|6046.77|6047.35|6046.65|6047.47|6046.77|6047.35|6046.65|8
1740390500000|2025-02-24 09:48:20|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|24
1740390510000|2025-02-24 09:48:30|6046.97|6046.27|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|38
1740390520000|2025-02-24 09:48:40|6046.6|6045.9|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|14
1740390530000|2025-02-24 09:48:50|6046.72|6046.02|6047.1|6046.4|6047.1|6046.4|6046.6|6045.9|69
1740390540000|2025-02-24 09:49:00|6046.6|6045.9|6047.1|6046.4|6047.1|6046.4|6046.6|6045.9|140
1740390550000|2025-02-24 09:49:10|||||||||6
1740390560000|2025-02-24 09:49:20|6046.97|6046.27|6047.1|6046.4|6047.1|6046.4|6046.97|6046.27|9
1740390570000|2025-02-24 09:49:30|6046.6|6045.9|6046.72|6046.02|6046.85|6046.15|6046.6|6045.9|107
1740390580000|2025-02-24 09:49:40|6046.6|6045.9|6046.35|6045.65|6046.6|6045.9|6046.35|6045.65|53
1740390590000|2025-02-24 09:49:50|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|8
1740390600000|2025-02-24 09:50:00|6046.85|6046.15|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|48
1740390610000|2025-02-24 09:50:10|6046.97|6046.27|6046.97|6046.27|6047.1|6046.4|6046.85|6046.15|47
1740390620000|2025-02-24 09:50:20|6046.85|6046.15|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|12
1740390630000|2025-02-24 09:50:30|6047.1|6046.4|6047.1|6046.4|6047.35|6046.65|6046.97|6046.27|21
1740390640000|2025-02-24 09:50:40|6046.85|6046.15|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|30
1740390650000|2025-02-24 09:50:50|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|18
1740390660000|2025-02-24 09:51:00|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|25
1740390670000|2025-02-24 09:51:10|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|43
1740390680000|2025-02-24 09:51:20|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|6047.6|6046.9|12
1740390690000|2025-02-24 09:51:30|6047.1|6046.4|6047.1|6046.4|6047.35|6046.65|6047.1|6046.4|21
1740390700000|2025-02-24 09:51:40|6047.35|6046.65|6047.1|6046.4|6047.35|6046.65|6047.1|6046.4|14
1740390710000|2025-02-24 09:51:50|||||||||1
1740390720000|2025-02-24 09:52:00|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|38
1740390730000|2025-02-24 09:52:10|6047.1|6046.4|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|11
1740390740000|2025-02-24 09:52:20|6047.1|6046.4|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|15
1740390750000|2025-02-24 09:52:30|6047.22|6046.52|6046.6|6045.9|6047.22|6046.52|6046.6|6045.9|50
1740390760000|2025-02-24 09:52:40|||||||||12
1740390770000|2025-02-24 09:52:50|6046.85|6046.15|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|33
1740390780000|2025-02-24 09:53:00|6046.35|6045.65|6045.85|6045.15|6046.35|6045.65|6045.85|6045.15|91
1740390800000|2025-02-24 09:53:20|6046.1|6045.4|6046.6|6045.9|6046.6|6045.9|6045.85|6045.15|140
1740390810000|2025-02-24 09:53:30|6046.85|6046.15|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|22
1740390820000|2025-02-24 09:53:40|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|70
1740390830000|2025-02-24 09:53:50|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.22|6045.52|12
1740390840000|2025-02-24 09:54:00|6046.47|6045.77|6046.6|6045.9|6046.6|6045.9|6046.47|6045.77|33
1740390850000|2025-02-24 09:54:10|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|15
1740390860000|2025-02-24 09:54:20|6046.72|6046.02|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|17
1740390870000|2025-02-24 09:54:30|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|35
1740390880000|2025-02-24 09:54:40|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|17
1740390890000|2025-02-24 09:54:50|6046.1|6045.4|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|10
1740390900000|2025-02-24 09:55:00|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|55
1740390910000|2025-02-24 09:55:10|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.22|6045.52|9
1740390920000|2025-02-24 09:55:20|6046.1|6045.4|6046.72|6046.02|6046.72|6046.02|6046.1|6045.4|52
1740390930000|2025-02-24 09:55:30|6046.85|6046.15|6046.72|6046.02|6046.85|6046.15|6046.6|6045.9|13
1740390940000|2025-02-24 09:55:40|6046.85|6046.15|6046.1|6045.4|6046.85|6046.15|6045.97|6045.27|44
1740390950000|2025-02-24 09:55:50|6045.97|6045.27|6045.97|6045.27|6046.1|6045.4|6045.97|6045.27|2
1740390960000|2025-02-24 09:56:00|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|6
1740390970000|2025-02-24 09:56:10|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|13
1740390980000|2025-02-24 09:56:20|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|4
1740390990000|2025-02-24 09:56:30|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|8
1740391000000|2025-02-24 09:56:40|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|25
1740391010000|2025-02-24 09:56:50|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.6|6044.9|35
1740391020000|2025-02-24 09:57:00|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|83
1740391030000|2025-02-24 09:57:10|6046.1|6045.4|6045.6|6044.9|6046.1|6045.4|6045.6|6044.9|51
1740391040000|2025-02-24 09:57:20|||||||||6
1740391050000|2025-02-24 09:57:30|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|21
1740391060000|2025-02-24 09:57:40|6045.72|6045.02|6045.85|6045.15|6045.85|6045.15|6045.72|6045.02|47
1740391070000|2025-02-24 09:57:50|||||||||31
1740391080000|2025-02-24 09:58:00|6045.97|6045.27|6046.35|6045.65|6046.6|6045.9|6045.97|6045.27|80
1740391090000|2025-02-24 09:58:10|6046.6|6045.9|6046.35|6045.65|6046.6|6045.9|6046.35|6045.65|59
1740391100000|2025-02-24 09:58:20|6046.6|6045.9|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|54
1740391110000|2025-02-24 09:58:30|||||||||1
1740391120000|2025-02-24 09:58:40|6046.6|6045.9|6046.72|6046.02|6046.85|6046.15|6046.6|6045.9|48
1740391130000|2025-02-24 09:58:50|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|20
1740391140000|2025-02-24 09:59:00|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|12
1740391150000|2025-02-24 09:59:10|6046.6|6045.9|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|23
1740391160000|2025-02-24 09:59:20|||||||||4
1740391170000|2025-02-24 09:59:30|||||||||12
1740391180000|2025-02-24 09:59:40|6046.6|6045.9|6046.35|6045.65|6046.85|6046.15|6046.35|6045.65|92
1740391190000|2025-02-24 09:59:50|||||||||25
1740391200000|2025-02-24 10:00:00|6046.1|6045.4|6046.85|6046.15|6047.1|6046.4|6046.1|6045.4|148
1740391210000|2025-02-24 10:00:10|6046.6|6045.9|6047.35|6046.65|6047.35|6046.65|6046.6|6045.9|58
1740391220000|2025-02-24 10:00:20|6047.22|6046.52|6046.97|6046.27|6047.22|6046.52|6046.85|6046.15|55
1740391230000|2025-02-24 10:00:30|6047.1|6046.4|6046.6|6045.9|6047.1|6046.4|6046.6|6045.9|70
1740391240000|2025-02-24 10:00:40|||||||||14
1740391250000|2025-02-24 10:00:50|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|32
1740391260000|2025-02-24 10:01:00|6046.6|6045.9|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|15
1740391270000|2025-02-24 10:01:10|||||||||28
1740391290000|2025-02-24 10:01:30|||||||||79
1740391300000|2025-02-24 10:01:40|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|20
1740391310000|2025-02-24 10:01:50|||||||||2
1740391320000|2025-02-24 10:02:00|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|87
1740391340000|2025-02-24 10:02:20|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.22|6045.52|23
1740391350000|2025-02-24 10:02:30|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|51
1740391360000|2025-02-24 10:02:40|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6
1740391370000|2025-02-24 10:02:50|6046.72|6046.02|6046.85|6046.15|6046.85|6046.15|6046.72|6046.02|30
1740391380000|2025-02-24 10:03:00|6046.72|6046.02|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|12
1740391390000|2025-02-24 10:03:10|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|33
1740391400000|2025-02-24 10:03:20|6046.35|6045.65|6045.85|6045.15|6046.47|6045.77|6045.85|6045.15|65
1740391410000|2025-02-24 10:03:30|6046.1|6045.4|6045.6|6044.9|6046.1|6045.4|6045.6|6044.9|21
1740391420000|2025-02-24 10:03:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|51
1740391430000|2025-02-24 10:03:50|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6045.97|6045.27|15
1740391440000|2025-02-24 10:04:00|6046.35|6045.65|6046.6|6045.9|6046.6|6045.9|6046.22|6045.52|25
1740391450000|2025-02-24 10:04:10|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|19
1740391460000|2025-02-24 10:04:20|6046.35|6045.65|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|53
1740391470000|2025-02-24 10:04:30|6046.72|6046.02|6046.6|6045.9|6046.72|6046.02|6046.6|6045.9|7
1740391480000|2025-02-24 10:04:40|||||||||1
1740391490000|2025-02-24 10:04:50|6046.72|6046.02|6046.72|6046.02|6046.85|6046.15|6046.6|6045.9|21
1740391500000|2025-02-24 10:05:00|6046.85|6046.15|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|15
1740391510000|2025-02-24 10:05:10|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|13
1740391520000|2025-02-24 10:05:20|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|27
1740391530000|2025-02-24 10:05:30|6046.22|6045.52|6046.1|6045.4|6046.22|6045.52|6045.97|6045.27|60
1740391540000|2025-02-24 10:05:40|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|27
1740391550000|2025-02-24 10:05:50|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.47|6045.77|16
1740391560000|2025-02-24 10:06:00|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|12
1740391570000|2025-02-24 10:06:10|6046.47|6045.77|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|49
1740391580000|2025-02-24 10:06:20|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.72|6046.02|27
1740391590000|2025-02-24 10:06:30|6046.72|6046.02|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|21
1740391600000|2025-02-24 10:06:40|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|15
1740391610000|2025-02-24 10:06:50|6046.1|6045.4|6046.85|6046.15|6046.85|6046.15|6046.1|6045.4|60
1740391620000|2025-02-24 10:07:00|6046.72|6046.02|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|70
1740391630000|2025-02-24 10:07:10|6046.6|6045.9|6046.35|6045.65|6046.6|6045.9|6046.35|6045.65|50
1740391640000|2025-02-24 10:07:20|6046.1|6045.4|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|33
1740391650000|2025-02-24 10:07:30|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|12
1740391660000|2025-02-24 10:07:40|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|9
1740391670000|2025-02-24 10:07:50|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|7
1740391680000|2025-02-24 10:08:00|6046.22|6045.52|6046.1|6045.4|6046.22|6045.52|6046.1|6045.4|0
1740391690000|2025-02-24 10:08:10|||||||||25
1740391700000|2025-02-24 10:08:20|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|121
1740391710000|2025-02-24 10:08:30|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|43
1740391720000|2025-02-24 10:08:40|||||||||4
1740391730000|2025-02-24 10:08:50|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|86
1740391740000|2025-02-24 10:09:00|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|38
1740391760000|2025-02-24 10:09:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|22
1740391770000|2025-02-24 10:09:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|9
1740391780000|2025-02-24 10:09:40|6045.35|6044.65|6045.22|6044.52|6045.35|6044.65|6045.22|6044.52|27
1740391790000|2025-02-24 10:09:50|6045.1|6044.4|6044.85|6044.15|6045.35|6044.65|6044.85|6044.15|72
1740391800000|2025-02-24 10:10:00|6044.35|6043.65|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|86
1740391810000|2025-02-24 10:10:10|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|55
1740391820000|2025-02-24 10:10:20|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|22
1740391830000|2025-02-24 10:10:30|||||||||25
1740391840000|2025-02-24 10:10:40|6044.22|6043.52|6044.35|6043.65|6044.35|6043.65|6044.22|6043.52|26
1740391850000|2025-02-24 10:10:50|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|17
1740391860000|2025-02-24 10:11:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.22|6043.52|16
1740391870000|2025-02-24 10:11:10|||||||||23
1740391880000|2025-02-24 10:11:20|6044.1|6043.4|6044.22|6043.52|6044.35|6043.65|6044.1|6043.4|20
1740391890000|2025-02-24 10:11:30|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|18
1740391900000|2025-02-24 10:11:40|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|23
1740391910000|2025-02-24 10:11:50|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|28
1740391920000|2025-02-24 10:12:00|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|13
1740391930000|2025-02-24 10:12:10|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|29
1740391940000|2025-02-24 10:12:20|6043.47|6042.77|6043.6|6042.9|6043.6|6042.9|6043.47|6042.77|15
1740391950000|2025-02-24 10:12:30|6043.47|6042.77|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|27
1740391960000|2025-02-24 10:12:40|6043.47|6042.77|6043.85|6043.15|6043.85|6043.15|6043.35|6042.65|15
1740391970000|2025-02-24 10:12:50|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|24
1740391980000|2025-02-24 10:13:00|6044.35|6043.65|6043.85|6043.15|6044.35|6043.65|6043.85|6043.15|30
1740392000000|2025-02-24 10:13:20|6043.97|6043.27|6043.6|6042.9|6043.97|6043.27|6043.6|6042.9|40
1740392010000|2025-02-24 10:13:30|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|61
1740392020000|2025-02-24 10:13:40|6044.22|6043.52|6044.35|6043.65|6044.35|6043.65|6044.22|6043.52|31
1740392030000|2025-02-24 10:13:50|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|29
1740392040000|2025-02-24 10:14:00|6044.6|6043.9|6045.1|6044.4|6045.1|6044.4|6044.6|6043.9|65
1740392050000|2025-02-24 10:14:10|6044.97|6044.27|6045.85|6045.15|6045.85|6045.15|6044.97|6044.27|148
1740392060000|2025-02-24 10:14:20|6046.1|6045.4|6046.6|6045.9|6046.6|6045.9|6046.1|6045.4|121
1740392070000|2025-02-24 10:14:30|6046.85|6046.15|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|88
1740392080000|2025-02-24 10:14:40|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|25
1740392090000|2025-02-24 10:14:50|6047.1|6046.4|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|56
1740392100000|2025-02-24 10:15:00|6046.97|6046.27|6046.85|6046.15|6046.97|6046.27|6046.85|6046.15|7
1740392110000|2025-02-24 10:15:10|||||||||15
1740392120000|2025-02-24 10:15:20|6046.6|6045.9|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|30
1740392130000|2025-02-24 10:15:30|6046.85|6046.15|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|21
1740392140000|2025-02-24 10:15:40|6046.35|6045.65|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|88
1740392150000|2025-02-24 10:15:50|||||||||8
1740392160000|2025-02-24 10:16:00|6045.97|6045.27|6046.1|6045.4|6046.1|6045.4|6045.97|6045.27|52
1740392170000|2025-02-24 10:16:10|6045.85|6045.15|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|29
1740392180000|2025-02-24 10:16:20|6045.97|6045.27|6045.6|6044.9|6045.97|6045.27|6045.6|6044.9|22
1740392190000|2025-02-24 10:16:30|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6044.85|6044.15|30
1740392200000|2025-02-24 10:16:40|6045.22|6044.52|6044.97|6044.27|6045.22|6044.52|6044.85|6044.15|22
1740392210000|2025-02-24 10:16:50|6045.1|6044.4|6044.35|6043.65|6045.1|6044.4|6044.35|6043.65|87
1740392220000|2025-02-24 10:17:00|6044.6|6043.9|6044.1|6043.4|6044.6|6043.9|6043.97|6043.27|34
1740392230000|2025-02-24 10:17:10|6044.35|6043.65|6044.85|6044.15|6044.85|6044.15|6044.35|6043.65|58
1740392240000|2025-02-24 10:17:20|||||||||4
1740392250000|2025-02-24 10:17:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.47|6043.77|42
1740392260000|2025-02-24 10:17:40|6044.47|6043.77|6044.35|6043.65|6044.47|6043.77|6044.35|6043.65|13
1740392270000|2025-02-24 10:17:50|6044.22|6043.52|6044.72|6044.02|6044.85|6044.15|6044.22|6043.52|69
1740392280000|2025-02-24 10:18:00|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|75
1740392290000|2025-02-24 10:18:10|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|38
1740392300000|2025-02-24 10:18:20|||||||||31
1740392310000|2025-02-24 10:18:30|6044.97|6044.27|6045.35|6044.65|6045.35|6044.65|6044.97|6044.27|70
1740392320000|2025-02-24 10:18:40|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.47|6044.77|23
1740392330000|2025-02-24 10:18:50|6045.72|6045.02|6045.6|6044.9|6045.72|6045.02|6045.6|6044.9|11
1740392340000|2025-02-24 10:19:00|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|31
1740392350000|2025-02-24 10:19:10|6046.1|6045.4|6045.35|6044.65|6046.1|6045.4|6045.35|6044.65|92
1740392360000|2025-02-24 10:19:20|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|8
1740392370000|2025-02-24 10:19:30|||||||||1
1740392380000|2025-02-24 10:19:40|||||||||16
1740392390000|2025-02-24 10:19:50|6045.35|6044.65|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|54
1740392400000|2025-02-24 10:20:00|||||||||1
1740392410000|2025-02-24 10:20:10|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|9
1740392420000|2025-02-24 10:20:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|16
1740392430000|2025-02-24 10:20:30|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6044.97|6044.27|18
1740392440000|2025-02-24 10:20:40|||||||||2
1740392450000|2025-02-24 10:20:50|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|7
1740392460000|2025-02-24 10:21:00|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|13
1740392470000|2025-02-24 10:21:10|||||||||6
1740392480000|2025-02-24 10:21:20|6045.22|6044.52|6045.22|6044.52|6045.22|6044.52|6045.22|6044.52|10
1740392490000|2025-02-24 10:21:30|6045.1|6044.4|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|5
1740392500000|2025-02-24 10:21:40|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.97|6044.27|15
1740392510000|2025-02-24 10:21:50|||||||||2
1740392520000|2025-02-24 10:22:00|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|10
1740392530000|2025-02-24 10:22:10|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|18
1740392540000|2025-02-24 10:22:20|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|30
1740392550000|2025-02-24 10:22:30|6044.72|6044.02|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|27
1740392560000|2025-02-24 10:22:40|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|12
1740392570000|2025-02-24 10:22:50|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|13
1740392580000|2025-02-24 10:23:00|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|10
1740392590000|2025-02-24 10:23:10|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|17
1740392600000|2025-02-24 10:23:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|13
1740392610000|2025-02-24 10:23:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|22
1740392620000|2025-02-24 10:23:40|6044.47|6043.77|6044.35|6043.65|6044.47|6043.77|6044.35|6043.65|16
1740392630000|2025-02-24 10:23:50|6044.1|6043.4|6043.85|6043.15|6044.22|6043.52|6043.85|6043.15|33
1740392640000|2025-02-24 10:24:00|6044.1|6043.4|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|15
1740392650000|2025-02-24 10:24:10|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|14
1740392660000|2025-02-24 10:24:20|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|1
1740392670000|2025-02-24 10:24:30|||||||||14
1740392690000|2025-02-24 10:24:50|||||||||12
1740392700000|2025-02-24 10:25:00|6044.72|6044.02|6044.72|6044.02|6044.72|6044.02|6044.72|6044.02|45
1740392710000|2025-02-24 10:25:10|6044.85|6044.15|6044.6|6043.9|6045.1|6044.4|6044.6|6043.9|90
1740392730000|2025-02-24 10:25:30|||||||||46
1740392740000|2025-02-24 10:25:40|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|28
1740392760000|2025-02-24 10:26:00|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|17
1740392770000|2025-02-24 10:26:10|||||||||12
1740392780000|2025-02-24 10:26:20|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|11
1740392790000|2025-02-24 10:26:30|||||||||3
1740392800000|2025-02-24 10:26:40|||||||||2
1740392820000|2025-02-24 10:27:00|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6043.85|6043.15|45
1740392840000|2025-02-24 10:27:20|||||||||31
1740392850000|2025-02-24 10:27:30|||||||||2
1740392860000|2025-02-24 10:27:40|6044.22|6043.52|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|83
1740392870000|2025-02-24 10:27:50|||||||||9
1740392880000|2025-02-24 10:28:00|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|17
1740392890000|2025-02-24 10:28:10|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|21
1740392900000|2025-02-24 10:28:20|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.47|6043.77|5
1740392910000|2025-02-24 10:28:30|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|21
1740392920000|2025-02-24 10:28:40|||||||||2
1740392930000|2025-02-24 10:28:50|6044.72|6044.02|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|17
1740392940000|2025-02-24 10:29:00|6044.6|6043.9|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|5
1740392960000|2025-02-24 10:29:20|6044.72|6044.02|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|15
1740392980000|2025-02-24 10:29:40|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|32
1740392990000|2025-02-24 10:29:50|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.47|6043.77|8
1740393000000|2025-02-24 10:30:00|6044.85|6044.15|6044.35|6043.65|6044.85|6044.15|6044.35|6043.65|40
1740393010000|2025-02-24 10:30:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|41
1740393020000|2025-02-24 10:30:20|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|36
1740393030000|2025-02-24 10:30:30|||||||||25
1740393040000|2025-02-24 10:30:40|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|8
1740393050000|2025-02-24 10:30:50|||||||||1
1740393060000|2025-02-24 10:31:00|6044.6|6043.9|6044.1|6043.4|6044.6|6043.9|6044.1|6043.4|50
1740393070000|2025-02-24 10:31:10|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|29
1740393080000|2025-02-24 10:31:20|6044.6|6043.9|6044.97|6044.27|6044.97|6044.27|6044.6|6043.9|24
1740393090000|2025-02-24 10:31:30|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|65
1740393100000|2025-02-24 10:31:40|||||||||15
1740393110000|2025-02-24 10:31:50|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|26
1740393120000|2025-02-24 10:32:00|6045.22|6044.52|6045.1|6044.4|6045.22|6044.52|6045.1|6044.4|46
1740393130000|2025-02-24 10:32:10|6044.85|6044.15|6044.97|6044.27|6045.1|6044.4|6044.85|6044.15|54
1740393140000|2025-02-24 10:32:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.72|6044.02|11
1740393150000|2025-02-24 10:32:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|14
1740393170000|2025-02-24 10:32:50|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|12
1740393180000|2025-02-24 10:33:00|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|9
1740393190000|2025-02-24 10:33:10|6045.1|6044.4|6045.22|6044.52|6045.22|6044.52|6044.97|6044.27|17
1740393200000|2025-02-24 10:33:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|0
1740393230000|2025-02-24 10:33:50|||||||||5
1740393240000|2025-02-24 10:34:00|6045.6|6044.9|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|100
1740393250000|2025-02-24 10:34:10|6045.6|6044.9|6045.47|6044.77|6045.6|6044.9|6045.35|6044.65|17
1740393260000|2025-02-24 10:34:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|19
1740393270000|2025-02-24 10:34:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|28
1740393280000|2025-02-24 10:34:40|||||||||7
1740393300000|2025-02-24 10:35:00|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.47|6044.77|31
1740393310000|2025-02-24 10:35:10|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|23
1740393320000|2025-02-24 10:35:20|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|19
1740393330000|2025-02-24 10:35:30|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|11
1740393340000|2025-02-24 10:35:40|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|22
1740393350000|2025-02-24 10:35:50|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|42
1740393360000|2025-02-24 10:36:00|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|41
1740393370000|2025-02-24 10:36:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|50
1740393380000|2025-02-24 10:36:20|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|40
1740393390000|2025-02-24 10:36:30|6045.47|6044.77|6044.85|6044.15|6045.6|6044.9|6044.85|6044.15|74
1740393400000|2025-02-24 10:36:40|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|70
1740393410000|2025-02-24 10:36:50|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|42
1740393420000|2025-02-24 10:37:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|19
1740393430000|2025-02-24 10:37:10|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|13
1740393440000|2025-02-24 10:37:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|10
1740393450000|2025-02-24 10:37:30|||||||||64
1740393460000|2025-02-24 10:37:40|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|146
1740393470000|2025-02-24 10:37:50|||||||||1
1740393480000|2025-02-24 10:38:00|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|79
1740393490000|2025-02-24 10:38:10|||||||||1
1740393500000|2025-02-24 10:38:20|6043.85|6043.15|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|52
1740393510000|2025-02-24 10:38:30|||||||||2
1740393520000|2025-02-24 10:38:40|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|26
1740393530000|2025-02-24 10:38:50|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|11
1740393540000|2025-02-24 10:39:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|83
1740393550000|2025-02-24 10:39:10|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|18
1740393560000|2025-02-24 10:39:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|16
1740393570000|2025-02-24 10:39:30|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|32
1740393590000|2025-02-24 10:39:50|||||||||7
1740393600000|2025-02-24 10:40:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|25
1740393610000|2025-02-24 10:40:10|6044.22|6043.52|6044.35|6043.65|6044.35|6043.65|6044.22|6043.52|15
1740393620000|2025-02-24 10:40:20|6044.22|6043.52|6043.85|6043.15|6044.35|6043.65|6043.85|6043.15|37
1740393630000|2025-02-24 10:40:30|6043.6|6042.9|6043.1|6042.4|6043.72|6043.02|6043.1|6042.4|50
1740393640000|2025-02-24 10:40:40|||||||||4
1740393650000|2025-02-24 10:40:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|40
1740393660000|2025-02-24 10:41:00|6042.97|6042.27|6043.35|6042.65|6043.35|6042.65|6042.97|6042.27|35
1740393670000|2025-02-24 10:41:10|6043.1|6042.4|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|28
1740393680000|2025-02-24 10:41:20|6043.1|6042.4|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|26
1740393690000|2025-02-24 10:41:30|||||||||7
1740393700000|2025-02-24 10:41:40|||||||||3
1740393710000|2025-02-24 10:41:50|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|46
1740393720000|2025-02-24 10:42:00|6042.85|6042.15|6043.1|6042.4|6043.35|6042.65|6042.85|6042.15|28
1740393730000|2025-02-24 10:42:10|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|113
1740393740000|2025-02-24 10:42:20|6043.6|6042.9|6044.1|6043.4|6044.1|6043.4|6043.6|6042.9|121
1740393750000|2025-02-24 10:42:30|6044.22|6043.52|6044.1|6043.4|6044.22|6043.52|6044.1|6043.4|5
1740393760000|2025-02-24 10:42:40|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|23
1740393770000|2025-02-24 10:42:50|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|92
1740393780000|2025-02-24 10:43:00|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|49
1740393790000|2025-02-24 10:43:10|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|14
1740393800000|2025-02-24 10:43:20|||||||||1
1740393820000|2025-02-24 10:43:40|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|8
1740393840000|2025-02-24 10:44:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|17
1740393850000|2025-02-24 10:44:10|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|19
1740393860000|2025-02-24 10:44:20|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|27
1740393900000|2025-02-24 10:45:00|||||||||27
1740393910000|2025-02-24 10:45:10|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|49
1740393920000|2025-02-24 10:45:20|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|27
1740393930000|2025-02-24 10:45:30|6043.97|6043.27|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|20
1740393940000|2025-02-24 10:45:40|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|14
1740393960000|2025-02-24 10:46:00|||||||||10
1740393970000|2025-02-24 10:46:10|||||||||4
1740393980000|2025-02-24 10:46:20|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|21
1740393990000|2025-02-24 10:46:30|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|18
1740394020000|2025-02-24 10:47:00|6043.97|6043.27|6043.97|6043.27|6043.97|6043.27|6043.97|6043.27|34
1740394030000|2025-02-24 10:47:10|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|7
1740394040000|2025-02-24 10:47:20|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|10
1740394050000|2025-02-24 10:47:30|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|58
1740394060000|2025-02-24 10:47:40|||||||||2
1740394070000|2025-02-24 10:47:50|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|27
1740394080000|2025-02-24 10:48:00|||||||||7
1740394090000|2025-02-24 10:48:10|||||||||2
1740394100000|2025-02-24 10:48:20|||||||||21
1740394110000|2025-02-24 10:48:30|6044.47|6043.77|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|19
1740394120000|2025-02-24 10:48:40|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|34
1740394130000|2025-02-24 10:48:50|6043.97|6043.27|6043.97|6043.27|6044.1|6043.4|6043.85|6043.15|0
1740394140000|2025-02-24 10:49:00|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|3
1740394150000|2025-02-24 10:49:10|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|5
1740394160000|2025-02-24 10:49:20|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|27
1740394170000|2025-02-24 10:49:30|||||||||5
1740394180000|2025-02-24 10:49:40|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|0
1740394190000|2025-02-24 10:49:50|6044.22|6043.52|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|13
1740394200000|2025-02-24 10:50:00|6044.35|6043.65|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|21
1740394210000|2025-02-24 10:50:10|||||||||5
1740394220000|2025-02-24 10:50:20|6044.22|6043.52|6044.1|6043.4|6044.22|6043.52|6044.1|6043.4|14
1740394230000|2025-02-24 10:50:30|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|15
1740394240000|2025-02-24 10:50:40|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|24
1740394250000|2025-02-24 10:50:50|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.47|6043.77|0
1740394260000|2025-02-24 10:51:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|160
1740394270000|2025-02-24 10:51:10|||||||||20
1740394280000|2025-02-24 10:51:20|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|10
1740394290000|2025-02-24 10:51:30|||||||||3
1740394300000|2025-02-24 10:51:40|6043.72|6043.02|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|30
1740394320000|2025-02-24 10:52:00|6043.85|6043.15|6042.85|6042.15|6043.85|6043.15|6042.85|6042.15|102
1740394330000|2025-02-24 10:52:10|6042.97|6042.27|6042.85|6042.15|6042.97|6042.27|6042.6|6041.9|32
1740394340000|2025-02-24 10:52:20|||||||||1
1740394350000|2025-02-24 10:52:30|6043.1|6042.4|6043.6|6042.9|6043.6|6042.9|6043.1|6042.4|56
1740394360000|2025-02-24 10:52:40|6043.47|6042.77|6043.6|6042.9|6043.6|6042.9|6043.47|6042.77|7
1740394370000|2025-02-24 10:52:50|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|21
1740394380000|2025-02-24 10:53:00|6043.72|6043.02|6043.85|6043.15|6043.85|6043.15|6043.72|6043.02|8
1740394390000|2025-02-24 10:53:10|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|5
1740394410000|2025-02-24 10:53:30|||||||||6
1740394420000|2025-02-24 10:53:40|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.6|6042.9|60
1740394430000|2025-02-24 10:53:50|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|14
1740394440000|2025-02-24 10:54:00|||||||||2
1740394450000|2025-02-24 10:54:10|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|62
1740394460000|2025-02-24 10:54:20|6044.35|6043.65|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|24
1740394470000|2025-02-24 10:54:30|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|9
1740394480000|2025-02-24 10:54:40|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|51
1740394490000|2025-02-24 10:54:50|||||||||20
1740394500000|2025-02-24 10:55:00|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|20
1740394510000|2025-02-24 10:55:10|6044.47|6043.77|6044.72|6044.02|6044.72|6044.02|6044.35|6043.65|53
1740394520000|2025-02-24 10:55:20|6044.6|6043.9|6044.6|6043.9|6044.72|6044.02|6044.47|6043.77|34
1740394530000|2025-02-24 10:55:30|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|19
1740394540000|2025-02-24 10:55:40|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|66
1740394550000|2025-02-24 10:55:50|||||||||32
1740394560000|2025-02-24 10:56:00|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|18
1740394570000|2025-02-24 10:56:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|29
1740394580000|2025-02-24 10:56:20|6044.47|6043.77|6044.47|6043.77|6044.6|6043.9|6044.47|6043.77|20
1740394590000|2025-02-24 10:56:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|10
1740394600000|2025-02-24 10:56:40|6044.35|6043.65|6044.6|6043.9|6044.72|6044.02|6044.35|6043.65|35
1740394620000|2025-02-24 10:57:00|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|74
1740394630000|2025-02-24 10:57:10|||||||||18
1740394640000|2025-02-24 10:57:20|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.1|6043.4|77
1740394650000|2025-02-24 10:57:30|6044.22|6043.52|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|17
1740394670000|2025-02-24 10:57:50|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|26
1740394680000|2025-02-24 10:58:00|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|16
1740394690000|2025-02-24 10:58:10|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|12
1740394700000|2025-02-24 10:58:20|6043.97|6043.27|6043.6|6042.9|6043.97|6043.27|6043.6|6042.9|49
1740394710000|2025-02-24 10:58:30|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|14
1740394720000|2025-02-24 10:58:40|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|24
1740394730000|2025-02-24 10:58:50|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|34
1740394740000|2025-02-24 10:59:00|6043.1|6042.4|6043.1|6042.4|6043.22|6042.52|6043.1|6042.4|90
1740394750000|2025-02-24 10:59:10|6043.22|6042.52|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|36
1740394760000|2025-02-24 10:59:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|41
1740394770000|2025-02-24 10:59:30|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|12
1740394780000|2025-02-24 10:59:40|||||||||2
1740394790000|2025-02-24 10:59:50|||||||||5
1740394800000|2025-02-24 11:00:00|6043.6|6042.9|6045.35|6044.65|6045.85|6045.15|6040.35|6039.65|2400
1740394810000|2025-02-24 11:00:10|6045.1|6044.4|6042.35|6041.65|6045.35|6044.65|6042.35|6041.65|473
1740394820000|2025-02-24 11:00:20|6042.6|6041.9|6042.97|6042.27|6043.35|6042.65|6042.47|6041.77|168
1740394830000|2025-02-24 11:00:30|6042.85|6042.15|6042.85|6042.15|6043.1|6042.4|6042.6|6041.9|95
1740394840000|2025-02-24 11:00:40|6042.35|6041.65|6041.85|6041.15|6042.6|6041.9|6041.85|6041.15|79
1740394850000|2025-02-24 11:00:50|6041.6|6040.9|6042.1|6041.4|6042.1|6041.4|6041.35|6040.65|134
1740394860000|2025-02-24 11:01:00|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6041.85|6041.15|91
1740394870000|2025-02-24 11:01:10|6042.6|6041.9|6043.35|6042.65|6043.35|6042.65|6042.47|6041.77|79
1740394880000|2025-02-24 11:01:20|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|57
1740394890000|2025-02-24 11:01:30|6043.6|6042.9|6044.1|6043.4|6044.1|6043.4|6043.6|6042.9|52
1740394900000|2025-02-24 11:01:40|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|45
1740394910000|2025-02-24 11:01:50|6043.85|6043.15|6043.35|6042.65|6044.22|6043.52|6043.35|6042.65|63
1740394920000|2025-02-24 11:02:00|6043.6|6042.9|6042.6|6041.9|6043.85|6043.15|6042.6|6041.9|189
1740394930000|2025-02-24 11:02:10|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6041.85|6041.15|40
1740394940000|2025-02-24 11:02:20|6042.35|6041.65|6043.1|6042.4|6043.1|6042.4|6042.35|6041.65|69
1740394950000|2025-02-24 11:02:30|6043.35|6042.65|6042.97|6042.27|6043.35|6042.65|6042.85|6042.15|50
1740394960000|2025-02-24 11:02:40|6042.85|6042.15|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|35
1740394970000|2025-02-24 11:02:50|6042.97|6042.27|6042.97|6042.27|6043.1|6042.4|6042.97|6042.27|19
1740394980000|2025-02-24 11:03:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|20
1740394990000|2025-02-24 11:03:10|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|14
1740395000000|2025-02-24 11:03:20|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|26
1740395010000|2025-02-24 11:03:30|6042.47|6041.77|6042.6|6041.9|6042.85|6042.15|6042.35|6041.65|26
1740395020000|2025-02-24 11:03:40|6042.47|6041.77|6041.85|6041.15|6042.6|6041.9|6041.85|6041.15|44
1740395030000|2025-02-24 11:03:50|6041.6|6040.9|6042.1|6041.4|6042.1|6041.4|6041.6|6040.9|63
1740395040000|2025-02-24 11:04:00|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|28
1740395050000|2025-02-24 11:04:10|6042.22|6041.52|6041.85|6041.15|6042.35|6041.65|6041.85|6041.15|33
1740395060000|2025-02-24 11:04:20|6041.97|6041.27|6042.1|6041.4|6042.35|6041.65|6041.97|6041.27|54
1740395070000|2025-02-24 11:04:30|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|18
1740395080000|2025-02-24 11:04:40|6042.47|6041.77|6042.85|6042.15|6042.85|6042.15|6042.47|6041.77|23
1740395090000|2025-02-24 11:04:50|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|10
1740395100000|2025-02-24 11:05:00|6043.35|6042.65|6043.85|6043.15|6043.85|6043.15|6043.35|6042.65|119
1740395110000|2025-02-24 11:05:10|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|30
1740395120000|2025-02-24 11:05:20|6044.47|6043.77|6044.6|6043.9|6044.72|6044.02|6044.35|6043.65|23
1740395130000|2025-02-24 11:05:30|||||||||6
1740395140000|2025-02-24 11:05:40|||||||||18
1740395150000|2025-02-24 11:05:50|||||||||20
1740395160000|2025-02-24 11:06:00|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|71
1740395170000|2025-02-24 11:06:10|6044.72|6044.02|6045.1|6044.4|6045.1|6044.4|6044.35|6043.65|69
1740395180000|2025-02-24 11:06:20|6044.97|6044.27|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|10
1740395190000|2025-02-24 11:06:30|6045.22|6044.52|6045.35|6044.65|6045.35|6044.65|6045.22|6044.52|31
1740395200000|2025-02-24 11:06:40|6045.1|6044.4|6045.22|6044.52|6045.35|6044.65|6045.1|6044.4|33
1740395210000|2025-02-24 11:06:50|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|34
1740395220000|2025-02-24 11:07:00|6045.22|6044.52|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|15
1740395230000|2025-02-24 11:07:10|6044.85|6044.15|6044.97|6044.27|6045.1|6044.4|6044.85|6044.15|21
1740395240000|2025-02-24 11:07:20|6045.1|6044.4|6045.6|6044.9|6045.6|6044.9|6045.1|6044.4|29
1740395250000|2025-02-24 11:07:30|6045.47|6044.77|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|13
1740395260000|2025-02-24 11:07:40|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.47|6044.77|9
1740395270000|2025-02-24 11:07:50|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6
1740395280000|2025-02-24 11:08:00|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|21
1740395290000|2025-02-24 11:08:10|6045.22|6044.52|6045.1|6044.4|6045.22|6044.52|6045.1|6044.4|6
1740395300000|2025-02-24 11:08:20|6045.35|6044.65|6045.85|6045.15|6045.85|6045.15|6045.35|6044.65|45
1740395310000|2025-02-24 11:08:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|35
1740395320000|2025-02-24 11:08:40|||||||||11
1740395330000|2025-02-24 11:08:50|6045.72|6045.02|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|13
1740395340000|2025-02-24 11:09:00|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.47|6044.77|54
1740395350000|2025-02-24 11:09:10|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|16
1740395360000|2025-02-24 11:09:20|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6
1740395370000|2025-02-24 11:09:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|21
1740395380000|2025-02-24 11:09:40|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|17
1740395390000|2025-02-24 11:09:50|||||||||1
1740395400000|2025-02-24 11:10:00|6045.85|6045.15|6045.35|6044.65|6045.85|6045.15|6045.35|6044.65|64
1740395410000|2025-02-24 11:10:10|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|25
1740395420000|2025-02-24 11:10:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|30
1740395430000|2025-02-24 11:10:30|6045.6|6044.9|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|34
1740395440000|2025-02-24 11:10:40|6045.6|6044.9|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|15
1740395450000|2025-02-24 11:10:50|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|16
1740395460000|2025-02-24 11:11:00|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6044.85|6044.15|37
1740395470000|2025-02-24 11:11:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.22|6044.52|26
1740395480000|2025-02-24 11:11:20|6045.22|6044.52|6045.1|6044.4|6045.35|6044.65|6044.85|6044.15|31
1740395490000|2025-02-24 11:11:30|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|4
1740395500000|2025-02-24 11:11:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|27
1740395510000|2025-02-24 11:11:50|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.47|6044.77|16
1740395520000|2025-02-24 11:12:00|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|16
1740395530000|2025-02-24 11:12:10|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|24
1740395540000|2025-02-24 11:12:20|6044.97|6044.27|6044.85|6044.15|6044.97|6044.27|6044.85|6044.15|2
1740395550000|2025-02-24 11:12:30|6044.72|6044.02|6044.85|6044.15|6044.85|6044.15|6044.72|6044.02|13
1740395570000|2025-02-24 11:12:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|8
1740395580000|2025-02-24 11:13:00|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|120
1740395590000|2025-02-24 11:13:10|6043.35|6042.65|6043.22|6042.52|6043.35|6042.65|6043.1|6042.4|166
1740395600000|2025-02-24 11:13:20|6043.1|6042.4|6043.72|6043.02|6043.85|6043.15|6043.1|6042.4|131
1740395610000|2025-02-24 11:13:30|6043.6|6042.9|6043.6|6042.9|6043.97|6043.27|6043.6|6042.9|51
1740395620000|2025-02-24 11:13:40|6043.35|6042.65|6043.22|6042.52|6043.35|6042.65|6043.1|6042.4|42
1740395630000|2025-02-24 11:13:50|6043.35|6042.65|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|7
1740395640000|2025-02-24 11:14:00|6043.22|6042.52|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|24
1740395650000|2025-02-24 11:14:10|6043.6|6042.9|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|22
1740395660000|2025-02-24 11:14:20|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|11
1740395670000|2025-02-24 11:14:30|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|10
1740395680000|2025-02-24 11:14:40|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|17
1740395690000|2025-02-24 11:14:50|6043.97|6043.27|6043.97|6043.27|6044.1|6043.4|6043.85|6043.15|4
1740395700000|2025-02-24 11:15:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|3
1740395710000|2025-02-24 11:15:10|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|5
1740395720000|2025-02-24 11:15:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|41
1740395730000|2025-02-24 11:15:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|17
1740395740000|2025-02-24 11:15:40|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|46
1740395750000|2025-02-24 11:15:50|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|21
1740395760000|2025-02-24 11:16:00|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|30
1740395770000|2025-02-24 11:16:10|6044.47|6043.77|6044.22|6043.52|6044.47|6043.77|6044.1|6043.4|37
1740395780000|2025-02-24 11:16:20|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|2
1740395790000|2025-02-24 11:16:30|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|31
1740395800000|2025-02-24 11:16:40|||||||||10
1740395820000|2025-02-24 11:17:00|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|23
1740395830000|2025-02-24 11:17:10|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|22
1740395850000|2025-02-24 11:17:30|6043.85|6043.15|6043.85|6043.15|6043.97|6043.27|6043.85|6043.15|24
1740395860000|2025-02-24 11:17:40|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|5
1740395870000|2025-02-24 11:17:50|||||||||2
1740395880000|2025-02-24 11:18:00|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|25
1740395890000|2025-02-24 11:18:10|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|5
1740395900000|2025-02-24 11:18:20|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|19
1740395910000|2025-02-24 11:18:30|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|25
1740395920000|2025-02-24 11:18:40|6045.1|6044.4|6044.97|6044.27|6045.1|6044.4|6044.85|6044.15|24
1740395930000|2025-02-24 11:18:50|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|1
1740395940000|2025-02-24 11:19:00|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|17
1740395950000|2025-02-24 11:19:10|||||||||1
1740395960000|2025-02-24 11:19:20|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.97|6044.27|6
1740395970000|2025-02-24 11:19:30|||||||||1
1740395980000|2025-02-24 11:19:40|||||||||4
1740395990000|2025-02-24 11:19:50|||||||||20
1740396000000|2025-02-24 11:20:00|6044.85|6044.15|6044.97|6044.27|6045.1|6044.4|6044.85|6044.15|25
1740396010000|2025-02-24 11:20:10|6044.85|6044.15|6045.6|6044.9|6045.6|6044.9|6044.85|6044.15|20
1740396020000|2025-02-24 11:20:20|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|110
1740396040000|2025-02-24 11:20:40|||||||||22
1740396050000|2025-02-24 11:20:50|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|29
1740396060000|2025-02-24 11:21:00|||||||||6
1740396070000|2025-02-24 11:21:10|||||||||12
1740396080000|2025-02-24 11:21:20|||||||||143
1740396090000|2025-02-24 11:21:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|42
1740396100000|2025-02-24 11:21:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|5
1740396110000|2025-02-24 11:21:50|||||||||2
1740396120000|2025-02-24 11:22:00|||||||||9
1740396130000|2025-02-24 11:22:10|6045.6|6044.9|6045.6|6044.9|6045.72|6045.02|6045.6|6044.9|15
1740396150000|2025-02-24 11:22:30|6045.72|6045.02|6045.85|6045.15|6045.85|6045.15|6045.72|6045.02|14
1740396160000|2025-02-24 11:22:40|||||||||17
1740396170000|2025-02-24 11:22:50|6045.72|6045.02|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|39
1740396180000|2025-02-24 11:23:00|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|19
1740396190000|2025-02-24 11:23:10|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|31
1740396200000|2025-02-24 11:23:20|6045.85|6045.15|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|22
1740396210000|2025-02-24 11:23:30|||||||||4
1740396220000|2025-02-24 11:23:40|||||||||2
1740396240000|2025-02-24 11:24:00|||||||||14
1740396260000|2025-02-24 11:24:20|6046.22|6045.52|6046.22|6045.52|6046.22|6045.52|6046.22|6045.52|7
1740396270000|2025-02-24 11:24:30|6046.1|6045.4|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|15
1740396280000|2025-02-24 11:24:40|6046.35|6045.65|6046.22|6045.52|6046.35|6045.65|6046.22|6045.52|17
1740396290000|2025-02-24 11:24:50|6046.1|6045.4|6046.1|6045.4|6046.22|6045.52|6046.1|6045.4|0
1740396300000|2025-02-24 11:25:00|6046.22|6045.52|6046.1|6045.4|6046.22|6045.52|6045.85|6045.15|29
1740396310000|2025-02-24 11:25:10|||||||||4
1740396340000|2025-02-24 11:25:40|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|104
1740396370000|2025-02-24 11:26:10|||||||||8
1740396380000|2025-02-24 11:26:20|||||||||9
1740396390000|2025-02-24 11:26:30|||||||||2
1740396400000|2025-02-24 11:26:40|||||||||28
1740396410000|2025-02-24 11:26:50|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|62
1740396420000|2025-02-24 11:27:00|6046.22|6045.52|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|35
1740396430000|2025-02-24 11:27:10|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|22
1740396450000|2025-02-24 11:27:30|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.22|6045.52|7
1740396460000|2025-02-24 11:27:40|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.22|6045.52|1
1740396470000|2025-02-24 11:27:50|6046.22|6045.52|6045.85|6045.15|6046.35|6045.65|6045.85|6045.15|62
1740396480000|2025-02-24 11:28:00|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|33
1740396490000|2025-02-24 11:28:10|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|9
1740396500000|2025-02-24 11:28:20|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|30
1740396510000|2025-02-24 11:28:30|6045.85|6045.15|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|27
1740396520000|2025-02-24 11:28:40|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|14
1740396540000|2025-02-24 11:29:00|||||||||56
1740396550000|2025-02-24 11:29:10|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|251
1740396560000|2025-02-24 11:29:20|||||||||1
1740396570000|2025-02-24 11:29:30|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|27
1740396580000|2025-02-24 11:29:40|6046.1|6045.4|6046.22|6045.52|6046.22|6045.52|6046.1|6045.4|23
1740396590000|2025-02-24 11:29:50|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|9
1740396600000|2025-02-24 11:30:00|||||||||5
1740396610000|2025-02-24 11:30:10|||||||||1
1740396620000|2025-02-24 11:30:20|6046.1|6045.4|6045.6|6044.9|6046.1|6045.4|6045.6|6044.9|35
1740396630000|2025-02-24 11:30:30|6045.72|6045.02|6045.72|6045.02|6045.85|6045.15|6045.72|6045.02|37
1740396640000|2025-02-24 11:30:40|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|0
1740396660000|2025-02-24 11:31:00|6045.72|6045.02|6045.72|6045.02|6045.72|6045.02|6045.72|6045.02|37
1740396670000|2025-02-24 11:31:10|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|21
1740396680000|2025-02-24 11:31:20|6045.97|6045.27|6045.97|6045.27|6046.1|6045.4|6045.85|6045.15|29
1740396690000|2025-02-24 11:31:30|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|1
1740396710000|2025-02-24 11:31:50|6046.35|6045.65|6046.85|6046.15|6046.85|6046.15|6046.35|6045.65|79
1740396720000|2025-02-24 11:32:00|6046.6|6045.9|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|38
1740396730000|2025-02-24 11:32:10|6046.6|6045.9|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|24
1740396740000|2025-02-24 11:32:20|||||||||1
1740396750000|2025-02-24 11:32:30|||||||||7
1740396760000|2025-02-24 11:32:40|6046.47|6045.77|6046.6|6045.9|6046.6|6045.9|6046.47|6045.77|33
1740396770000|2025-02-24 11:32:50|||||||||3
1740396780000|2025-02-24 11:33:00|||||||||3
1740396790000|2025-02-24 11:33:10|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|26
1740396800000|2025-02-24 11:33:20|6046.6|6045.9|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|5
1740396810000|2025-02-24 11:33:30|6046.72|6046.02|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|17
1740396820000|2025-02-24 11:33:40|6046.6|6045.9|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|22
1740396830000|2025-02-24 11:33:50|||||||||2
1740396840000|2025-02-24 11:34:00|||||||||3
1740396850000|2025-02-24 11:34:10|||||||||3
1740396870000|2025-02-24 11:34:30|||||||||46
1740396880000|2025-02-24 11:34:40|6046.97|6046.27|6046.85|6046.15|6046.97|6046.27|6046.85|6046.15|95
1740396900000|2025-02-24 11:35:00|||||||||6
1740396910000|2025-02-24 11:35:10|6046.97|6046.27|6046.85|6046.15|6046.97|6046.27|6046.85|6046.15|51
1740396920000|2025-02-24 11:35:20|6046.72|6046.02|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|34
1740396930000|2025-02-24 11:35:30|||||||||3
1740396940000|2025-02-24 11:35:40|6046.72|6046.02|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|25
1740396950000|2025-02-24 11:35:50|6047.1|6046.4|6046.97|6046.27|6047.1|6046.4|6046.97|6046.27|44
1740396960000|2025-02-24 11:36:00|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|54
1740396970000|2025-02-24 11:36:10|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|6047.35|6046.65|126
1740396980000|2025-02-24 11:36:20|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|6047.1|6046.4|22
1740396990000|2025-02-24 11:36:30|||||||||14
1740397000000|2025-02-24 11:36:40|6047.22|6046.52|6047.35|6046.65|6047.35|6046.65|6047.22|6046.52|14
1740397010000|2025-02-24 11:36:50|||||||||11
1740397020000|2025-02-24 11:37:00|||||||||29
1740397030000|2025-02-24 11:37:10|6047.1|6046.4|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|134
1740397040000|2025-02-24 11:37:20|6047.1|6046.4|6047.35|6046.65|6047.35|6046.65|6047.1|6046.4|38
1740397050000|2025-02-24 11:37:30|6047.22|6046.52|6047.35|6046.65|6047.35|6046.65|6047.22|6046.52|13
1740397060000|2025-02-24 11:37:40|6047.22|6046.52|6047.1|6046.4|6047.35|6046.65|6047.1|6046.4|18
1740397070000|2025-02-24 11:37:50|6046.85|6046.15|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|45
1740397080000|2025-02-24 11:38:00|||||||||2
1740397090000|2025-02-24 11:38:10|||||||||27
1740397100000|2025-02-24 11:38:20|6046.97|6046.27|6046.85|6046.15|6047.1|6046.4|6046.85|6046.15|75
1740397120000|2025-02-24 11:38:40|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|53
1740397130000|2025-02-24 11:38:50|6046.85|6046.15|6047.1|6046.4|6047.1|6046.4|6046.6|6045.9|108
1740397140000|2025-02-24 11:39:00|6046.97|6046.27|6047.1|6046.4|6047.1|6046.4|6046.97|6046.27|16
1740397150000|2025-02-24 11:39:10|||||||||1
1740397170000|2025-02-24 11:39:30|||||||||4
1740397180000|2025-02-24 11:39:40|||||||||34
1740397190000|2025-02-24 11:39:50|||||||||7
1740397200000|2025-02-24 11:40:00|||||||||1
1740397210000|2025-02-24 11:40:10|||||||||39
1740397220000|2025-02-24 11:40:20|6046.97|6046.27|6046.97|6046.27|6047.1|6046.4|6046.97|6046.27|23
1740397230000|2025-02-24 11:40:30|6047.1|6046.4|6046.97|6046.27|6047.1|6046.4|6046.85|6046.15|20
1740397240000|2025-02-24 11:40:40|6046.85|6046.15|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|21
1740397250000|2025-02-24 11:40:50|||||||||21
1740397260000|2025-02-24 11:41:00|||||||||2
1740397270000|2025-02-24 11:41:10|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|6046.85|6046.15|141
1740397280000|2025-02-24 11:41:20|6046.97|6046.27|6047.1|6046.4|6047.1|6046.4|6046.97|6046.27|27
1740397290000|2025-02-24 11:41:30|6046.85|6046.15|6047.1|6046.4|6047.1|6046.4|6046.85|6046.15|66
1740397300000|2025-02-24 11:41:40|||||||||1
1740397310000|2025-02-24 11:41:50|||||||||4
1740397320000|2025-02-24 11:42:00|6046.97|6046.27|6046.6|6045.9|6046.97|6046.27|6046.6|6045.9|35
1740397330000|2025-02-24 11:42:10|6046.35|6045.65|6046.6|6045.9|6046.6|6045.9|6046.35|6045.65|62
1740397340000|2025-02-24 11:42:20|6046.35|6045.65|6046.6|6045.9|6046.6|6045.9|6046.22|6045.52|45
1740397350000|2025-02-24 11:42:30|6046.47|6045.77|6046.35|6045.65|6046.47|6045.77|6046.35|6045.65|29
1740397360000|2025-02-24 11:42:40|6046.6|6045.9|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|46
1740397380000|2025-02-24 11:43:00|||||||||2
1740397390000|2025-02-24 11:43:10|6046.6|6045.9|6046.6|6045.9|6046.85|6046.15|6046.6|6045.9|39
1740397400000|2025-02-24 11:43:20|6046.72|6046.02|6046.35|6045.65|6046.72|6046.02|6046.35|6045.65|38
1740397410000|2025-02-24 11:43:30|6046.47|6045.77|6046.35|6045.65|6046.47|6045.77|6046.35|6045.65|6
1740397420000|2025-02-24 11:43:40|||||||||2
1740397430000|2025-02-24 11:43:50|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|19
1740397450000|2025-02-24 11:44:10|6046.35|6045.65|6045.85|6045.15|6046.35|6045.65|6045.85|6045.15|76
1740397460000|2025-02-24 11:44:20|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|22
1740397470000|2025-02-24 11:44:30|6046.6|6045.9|6046.35|6045.65|6046.6|6045.9|6046.35|6045.65|11
1740397480000|2025-02-24 11:44:40|6046.22|6045.52|6046.22|6045.52|6046.35|6045.65|6046.22|6045.52|50
1740397490000|2025-02-24 11:44:50|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|8
1740397500000|2025-02-24 11:45:00|6045.85|6045.15|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|43
1740397510000|2025-02-24 11:45:10|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|49
1740397520000|2025-02-24 11:45:20|6045.6|6044.9|6045.72|6045.02|6045.72|6045.02|6045.6|6044.9|23
1740397530000|2025-02-24 11:45:30|6045.85|6045.15|6046.1|6045.4|6046.1|6045.4|6045.72|6045.02|43
1740397540000|2025-02-24 11:45:40|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|48
1740397550000|2025-02-24 11:45:50|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.22|6044.52|54
1740397560000|2025-02-24 11:46:00|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|20
1740397570000|2025-02-24 11:46:10|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|34
1740397580000|2025-02-24 11:46:20|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|42
1740397590000|2025-02-24 11:46:30|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|35
1740397600000|2025-02-24 11:46:40|6045.35|6044.65|6045.35|6044.65|6045.47|6044.77|6045.1|6044.4|43
1740397610000|2025-02-24 11:46:50|||||||||14
1740397620000|2025-02-24 11:47:00|6045.22|6044.52|6044.97|6044.27|6045.22|6044.52|6044.85|6044.15|90
1740397630000|2025-02-24 11:47:10|6045.1|6044.4|6045.6|6044.9|6045.6|6044.9|6045.1|6044.4|35
1740397640000|2025-02-24 11:47:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|27
1740397650000|2025-02-24 11:47:30|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|29
1740397660000|2025-02-24 11:47:40|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|33
1740397670000|2025-02-24 11:47:50|||||||||8
1740397690000|2025-02-24 11:48:10|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|37
1740397700000|2025-02-24 11:48:20|||||||||10
1740397720000|2025-02-24 11:48:40|||||||||12
1740397730000|2025-02-24 11:48:50|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|68
1740397740000|2025-02-24 11:49:00|6045.35|6044.65|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|40
1740397750000|2025-02-24 11:49:10|||||||||18
1740397760000|2025-02-24 11:49:20|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|70
1740397770000|2025-02-24 11:49:30|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|22
1740397780000|2025-02-24 11:49:40|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|40
1740397790000|2025-02-24 11:49:50|6045.1|6044.4|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|55
1740397800000|2025-02-24 11:50:00|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|3
1740397810000|2025-02-24 11:50:10|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|57
1740397820000|2025-02-24 11:50:20|6044.85|6044.15|6044.35|6043.65|6044.85|6044.15|6044.35|6043.65|38
1740397830000|2025-02-24 11:50:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|31
1740397840000|2025-02-24 11:50:40|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|43
1740397850000|2025-02-24 11:50:50|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|36
1740397860000|2025-02-24 11:51:00|6044.97|6044.27|6044.85|6044.15|6044.97|6044.27|6044.85|6044.15|46
1740397870000|2025-02-24 11:51:10|6044.97|6044.27|6045.1|6044.4|6045.22|6044.52|6044.97|6044.27|30
1740397880000|2025-02-24 11:51:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|28
1740397890000|2025-02-24 11:51:30|6044.72|6044.02|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|21
1740397900000|2025-02-24 11:51:40|||||||||17
1740397910000|2025-02-24 11:51:50|||||||||34
1740397920000|2025-02-24 11:52:00|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|14
1740397930000|2025-02-24 11:52:10|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|28
1740397940000|2025-02-24 11:52:20|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|42
1740397950000|2025-02-24 11:52:30|6044.85|6044.15|6044.35|6043.65|6044.85|6044.15|6044.35|6043.65|100
1740397960000|2025-02-24 11:52:40|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|60
1740397970000|2025-02-24 11:52:50|||||||||16
1740397980000|2025-02-24 11:53:00|6044.1|6043.4|6044.35|6043.65|6044.6|6043.9|6044.1|6043.4|180
1740397990000|2025-02-24 11:53:10|6044.1|6043.4|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|47
1740398000000|2025-02-24 11:53:20|6044.1|6043.4|6043.97|6043.27|6044.1|6043.4|6043.97|6043.27|46
1740398010000|2025-02-24 11:53:30|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|9
1740398020000|2025-02-24 11:53:40|||||||||10
1740398030000|2025-02-24 11:53:50|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|16
1740398040000|2025-02-24 11:54:00|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|17
1740398050000|2025-02-24 11:54:10|6044.47|6043.77|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|39
1740398060000|2025-02-24 11:54:20|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|19
1740398070000|2025-02-24 11:54:30|6044.35|6043.65|6044.22|6043.52|6044.6|6043.9|6044.1|6043.4|52
1740398080000|2025-02-24 11:54:40|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|21
1740398090000|2025-02-24 11:54:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|5
1740398100000|2025-02-24 11:55:00|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|29
1740398110000|2025-02-24 11:55:10|6044.22|6043.52|6044.35|6043.65|6044.35|6043.65|6044.22|6043.52|42
1740398120000|2025-02-24 11:55:20|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|25
1740398130000|2025-02-24 11:55:30|6044.72|6044.02|6044.85|6044.15|6044.85|6044.15|6044.72|6044.02|43
1740398140000|2025-02-24 11:55:40|||||||||27
1740398150000|2025-02-24 11:55:50|||||||||27
1740398160000|2025-02-24 11:56:00|6044.97|6044.27|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|44
1740398170000|2025-02-24 11:56:10|6044.6|6043.9|6044.1|6043.4|6044.6|6043.9|6044.1|6043.4|53
1740398180000|2025-02-24 11:56:20|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.97|6043.27|47
1740398190000|2025-02-24 11:56:30|6044.22|6043.52|6043.85|6043.15|6044.22|6043.52|6043.85|6043.15|61
1740398200000|2025-02-24 11:56:40|6043.6|6042.9|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|28
1740398210000|2025-02-24 11:56:50|6043.35|6042.65|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|90
1740398220000|2025-02-24 11:57:00|6043.47|6042.77|6043.35|6042.65|6043.47|6042.77|6043.35|6042.65|10
1740398230000|2025-02-24 11:57:10|||||||||17
1740398240000|2025-02-24 11:57:20|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.6|6042.9|77
1740398250000|2025-02-24 11:57:30|6044.1|6043.4|6044.1|6043.4|6044.22|6043.52|6044.1|6043.4|26
1740398260000|2025-02-24 11:57:40|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|19
1740398270000|2025-02-24 11:57:50|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|43
1740398280000|2025-02-24 11:58:00|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|45
1740398290000|2025-02-24 11:58:10|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|14
1740398300000|2025-02-24 11:58:20|||||||||54
1740398310000|2025-02-24 11:58:30|6044.35|6043.65|6044.85|6044.15|6044.85|6044.15|6044.35|6043.65|111
1740398320000|2025-02-24 11:58:40|||||||||25
1740398330000|2025-02-24 11:58:50|6045.1|6044.4|6045.22|6044.52|6045.35|6044.65|6045.1|6044.4|103
1740398340000|2025-02-24 11:59:00|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|24
1740398350000|2025-02-24 11:59:10|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|100
1740398360000|2025-02-24 11:59:20|6044.6|6043.9|6045.35|6044.65|6045.35|6044.65|6044.6|6043.9|187
1740398370000|2025-02-24 11:59:30|6045.6|6044.9|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|44
1740398380000|2025-02-24 11:59:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|53
1740398390000|2025-02-24 11:59:50|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|61
1740398400000|2025-02-24 12:00:00|6045.35|6044.65|6044.85|6044.15|6045.35|6044.65|6044.35|6043.65|505
1740398410000|2025-02-24 12:00:10|6045.1|6044.4|6045.6|6044.9|6045.6|6044.9|6045.1|6044.4|197
1740398420000|2025-02-24 12:00:20|6045.85|6045.15|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|95
1740398430000|2025-02-24 12:00:30|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|267
1740398440000|2025-02-24 12:00:40|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|65
1740398450000|2025-02-24 12:00:50|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|24
1740398460000|2025-02-24 12:01:00|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|68
1740398470000|2025-02-24 12:01:10|6044.72|6044.02|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|49
1740398480000|2025-02-24 12:01:20|6044.72|6044.02|6044.35|6043.65|6044.85|6044.15|6044.1|6043.4|111
1740398490000|2025-02-24 12:01:30|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|70
1740398500000|2025-02-24 12:01:40|6044.1|6043.4|6044.35|6043.65|6044.6|6043.9|6044.1|6043.4|55
1740398510000|2025-02-24 12:01:50|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|55
1740398520000|2025-02-24 12:02:00|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|69
1740398530000|2025-02-24 12:02:10|6044.35|6043.65|6043.6|6042.9|6044.35|6043.65|6043.6|6042.9|131
1740398540000|2025-02-24 12:02:20|6043.35|6042.65|6043.6|6042.9|6043.6|6042.9|6043.22|6042.52|97
1740398550000|2025-02-24 12:02:30|6043.1|6042.4|6043.35|6042.65|6043.6|6042.9|6043.1|6042.4|124
1740398560000|2025-02-24 12:02:40|6043.47|6042.77|6043.85|6043.15|6043.85|6043.15|6043.47|6042.77|80
1740398570000|2025-02-24 12:02:50|6043.6|6042.9|6043.6|6042.9|6043.85|6043.15|6043.35|6042.65|137
1740398580000|2025-02-24 12:03:00|6043.1|6042.4|6043.6|6042.9|6043.85|6043.15|6043.1|6042.4|179
1740398590000|2025-02-24 12:03:10|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|47
1740398600000|2025-02-24 12:03:20|6043.1|6042.4|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|39
1740398610000|2025-02-24 12:03:30|6042.6|6041.9|6043.1|6042.4|6043.1|6042.4|6042.6|6041.9|177
1740398620000|2025-02-24 12:03:40|6042.85|6042.15|6042.1|6041.4|6042.85|6042.15|6042.1|6041.4|146
1740398630000|2025-02-24 12:03:50|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.35|6040.65|301
1740398640000|2025-02-24 12:04:00|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|58
1740398650000|2025-02-24 12:04:10|||||||||44
1740398660000|2025-02-24 12:04:20|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.6|6040.9|218
1740398670000|2025-02-24 12:04:30|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|91
1740398690000|2025-02-24 12:04:50|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|111
1740398700000|2025-02-24 12:05:00|6041.35|6040.65|6040.6|6039.9|6041.35|6040.65|6040.6|6039.9|157
1740398710000|2025-02-24 12:05:10|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|108
1740398720000|2025-02-24 12:05:20|6040.35|6039.65|6040.1|6039.4|6040.6|6039.9|6040.1|6039.4|135
1740398730000|2025-02-24 12:05:30|6040.35|6039.65|6041.1|6040.4|6041.1|6040.4|6040.35|6039.65|94
1740398740000|2025-02-24 12:05:40|6041.35|6040.65|6042.1|6041.4|6042.1|6041.4|6041.35|6040.65|107
1740398750000|2025-02-24 12:05:50|6041.35|6040.65|6042.1|6041.4|6042.1|6041.4|6041.35|6040.65|334
1740398760000|2025-02-24 12:06:00|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6041.97|6041.27|100
1740398770000|2025-02-24 12:06:10|6042.35|6041.65|6041.85|6041.15|6042.35|6041.65|6041.85|6041.15|57
1740398780000|2025-02-24 12:06:20|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|67
1740398790000|2025-02-24 12:06:30|6042.1|6041.4|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|60
1740398800000|2025-02-24 12:06:40|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.35|6041.65|130
1740398810000|2025-02-24 12:06:50|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|104
1740398820000|2025-02-24 12:07:00|6042.85|6042.15|6042.35|6041.65|6042.85|6042.15|6042.35|6041.65|56
1740398830000|2025-02-24 12:07:10|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|18
1740398840000|2025-02-24 12:07:20|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|17
1740398850000|2025-02-24 12:07:30|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|54
1740398860000|2025-02-24 12:07:40|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|23
1740398870000|2025-02-24 12:07:50|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|48
1740398880000|2025-02-24 12:08:00|||||||||20
1740398890000|2025-02-24 12:08:10|||||||||16
1740398900000|2025-02-24 12:08:20|6041.6|6040.9|6041.35|6040.65|6041.72|6041.02|6041.35|6040.65|45
1740398910000|2025-02-24 12:08:30|6041.47|6040.77|6041.6|6040.9|6041.85|6041.15|6041.47|6040.77|51
1740398920000|2025-02-24 12:08:40|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|13
1740398930000|2025-02-24 12:08:50|6041.6|6040.9|6042.1|6041.4|6042.1|6041.4|6041.6|6040.9|111
1740398940000|2025-02-24 12:09:00|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|22
1740398950000|2025-02-24 12:09:10|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|25
1740398960000|2025-02-24 12:09:20|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6042.22|6041.52|9
1740398970000|2025-02-24 12:09:30|6042.6|6041.9|6042.35|6041.65|6042.6|6041.9|6042.1|6041.4|74
1740398980000|2025-02-24 12:09:40|6042.1|6041.4|6042.22|6041.52|6042.22|6041.52|6041.97|6041.27|52
1740398990000|2025-02-24 12:09:50|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|35
1740399000000|2025-02-24 12:10:00|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|49
1740399010000|2025-02-24 12:10:10|6041.97|6041.27|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|25
1740399030000|2025-02-24 12:10:30|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6042.22|6041.52|82
1740399040000|2025-02-24 12:10:40|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|24
1740399050000|2025-02-24 12:10:50|6041.97|6041.27|6042.1|6041.4|6042.1|6041.4|6041.97|6041.27|14
1740399060000|2025-02-24 12:11:00|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.6|6040.9|123
1740399070000|2025-02-24 12:11:10|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|13
1740399080000|2025-02-24 12:11:20|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.47|6040.77|23
1740399090000|2025-02-24 12:11:30|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|19
1740399100000|2025-02-24 12:11:40|6041.6|6040.9|6041.1|6040.4|6041.6|6040.9|6041.1|6040.4|49
1740399110000|2025-02-24 12:11:50|||||||||29
1740399120000|2025-02-24 12:12:00|6040.85|6040.15|6040.6|6039.9|6040.85|6040.15|6040.35|6039.65|64
1740399130000|2025-02-24 12:12:10|6040.35|6039.65|6040.47|6039.77|6040.6|6039.9|6040.35|6039.65|38
1740399140000|2025-02-24 12:12:20|6040.35|6039.65|6039.85|6039.15|6040.35|6039.65|6039.85|6039.15|77
1740399150000|2025-02-24 12:12:30|6039.6|6038.9|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|143
1740399160000|2025-02-24 12:12:40|6039.22|6038.52|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|73
1740399170000|2025-02-24 12:12:50|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|49
1740399180000|2025-02-24 12:13:00|6039.22|6038.52|6039.35|6038.65|6039.6|6038.9|6039.1|6038.4|159
1740399190000|2025-02-24 12:13:10|6038.85|6038.15|6039.1|6038.4|6039.35|6038.65|6038.85|6038.15|125
1740399200000|2025-02-24 12:13:20|6039.35|6038.65|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|37
1740399210000|2025-02-24 12:13:30|||||||||2
1740399220000|2025-02-24 12:13:40|6039.35|6038.65|6039.1|6038.4|6039.35|6038.65|6039.1|6038.4|53
1740399230000|2025-02-24 12:13:50|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|28
1740399240000|2025-02-24 12:14:00|6039.35|6038.65|6039.6|6038.9|6039.85|6039.15|6039.35|6038.65|42
1740399250000|2025-02-24 12:14:10|6039.72|6039.02|6039.35|6038.65|6039.85|6039.15|6039.35|6038.65|90
1740399260000|2025-02-24 12:14:20|6039.1|6038.4|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|77
1740399270000|2025-02-24 12:14:30|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|90
1740399280000|2025-02-24 12:14:40|6039.1|6038.4|6038.85|6038.15|6039.1|6038.4|6038.85|6038.15|35
1740399290000|2025-02-24 12:14:50|6038.72|6038.02|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|145
1740399300000|2025-02-24 12:15:00|6039.1|6038.4|6039.6|6038.9|6039.85|6039.15|6038.97|6038.27|84
1740399310000|2025-02-24 12:15:10|6039.85|6039.15|6040.35|6039.65|6040.35|6039.65|6039.85|6039.15|48
1740399320000|2025-02-24 12:15:20|6040.6|6039.9|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|87
1740399330000|2025-02-24 12:15:30|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6040.85|6040.15|78
1740399340000|2025-02-24 12:15:40|6041.1|6040.4|6041.1|6040.4|6041.22|6040.52|6041.1|6040.4|47
1740399350000|2025-02-24 12:15:50|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|28
1740399360000|2025-02-24 12:16:00|||||||||68
1740399370000|2025-02-24 12:16:10|6041.22|6040.52|6041.6|6040.9|6041.6|6040.9|6041.1|6040.4|33
1740399380000|2025-02-24 12:16:20|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|23
1740399390000|2025-02-24 12:16:30|6041.47|6040.77|6041.35|6040.65|6041.47|6040.77|6041.35|6040.65|28
1740399400000|2025-02-24 12:16:40|6041.6|6040.9|6041.1|6040.4|6041.85|6041.15|6041.1|6040.4|80
1740399410000|2025-02-24 12:16:50|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.22|6040.52|24
1740399420000|2025-02-24 12:17:00|6041.6|6040.9|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|37
1740399430000|2025-02-24 12:17:10|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|19
1740399440000|2025-02-24 12:17:20|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|68
1740399450000|2025-02-24 12:17:30|6041.6|6040.9|6041.85|6041.15|6042.1|6041.4|6041.6|6040.9|66
1740399460000|2025-02-24 12:17:40|||||||||23
1740399470000|2025-02-24 12:17:50|6042.1|6041.4|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|9
1740399480000|2025-02-24 12:18:00|6041.72|6041.02|6041.72|6041.02|6041.72|6041.02|6041.72|6041.02|19
1740399490000|2025-02-24 12:18:10|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|35
1740399500000|2025-02-24 12:18:20|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.6|6040.9|59
1740399510000|2025-02-24 12:18:30|6041.72|6041.02|6041.85|6041.15|6041.85|6041.15|6041.72|6041.02|26
1740399520000|2025-02-24 12:18:40|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|52
1740399530000|2025-02-24 12:18:50|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|25
1740399540000|2025-02-24 12:19:00|||||||||6
1740399550000|2025-02-24 12:19:10|6042.22|6041.52|6042.35|6041.65|6042.35|6041.65|6042.1|6041.4|6
1740399560000|2025-02-24 12:19:20|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.47|6041.77|38
1740399570000|2025-02-24 12:19:30|6042.85|6042.15|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|92
1740399580000|2025-02-24 12:19:40|6042.6|6041.9|6042.1|6041.4|6042.6|6041.9|6042.1|6041.4|50
1740399590000|2025-02-24 12:19:50|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|15
1740399600000|2025-02-24 12:20:00|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|113
1740399610000|2025-02-24 12:20:10|||||||||1
1740399620000|2025-02-24 12:20:20|||||||||23
1740399630000|2025-02-24 12:20:30|||||||||1
1740399640000|2025-02-24 12:20:40|6041.97|6041.27|6042.1|6041.4|6042.1|6041.4|6041.97|6041.27|16
1740399650000|2025-02-24 12:20:50|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|26
1740399660000|2025-02-24 12:21:00|||||||||10
1740399670000|2025-02-24 12:21:10|||||||||10
1740399680000|2025-02-24 12:21:20|6041.97|6041.27|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|21
1740399690000|2025-02-24 12:21:30|6042.1|6041.4|6042.1|6041.4|6042.35|6041.65|6041.97|6041.27|6
1740399700000|2025-02-24 12:21:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|13
1740399710000|2025-02-24 12:21:50|6042.1|6041.4|6042.1|6041.4|6042.22|6041.52|6042.1|6041.4|21
1740399720000|2025-02-24 12:22:00|6042.22|6041.52|6041.85|6041.15|6042.22|6041.52|6041.85|6041.15|28
1740399730000|2025-02-24 12:22:10|6041.97|6041.27|6041.85|6041.15|6041.97|6041.27|6041.85|6041.15|18
1740399740000|2025-02-24 12:22:20|6041.97|6041.27|6042.6|6041.9|6042.6|6041.9|6041.85|6041.15|23
1740399750000|2025-02-24 12:22:30|6042.47|6041.77|6042.35|6041.65|6042.47|6041.77|6042.35|6041.65|4
1740399760000|2025-02-24 12:22:40|6042.47|6041.77|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|33
1740399770000|2025-02-24 12:22:50|6042.22|6041.52|6042.1|6041.4|6042.22|6041.52|6042.1|6041.4|51
1740399780000|2025-02-24 12:23:00|6042.22|6041.52|6042.22|6041.52|6042.35|6041.65|6042.1|6041.4|15
1740399790000|2025-02-24 12:23:10|6042.1|6041.4|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|7
1740399800000|2025-02-24 12:23:20|6041.85|6041.15|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|89
1740399810000|2025-02-24 12:23:30|||||||||10
1740399820000|2025-02-24 12:23:40|6041.6|6040.9|6041.35|6040.65|6041.85|6041.15|6041.35|6040.65|47
1740399830000|2025-02-24 12:23:50|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|23
1740399840000|2025-02-24 12:24:00|6041.85|6041.15|6041.85|6041.15|6042.1|6041.4|6041.85|6041.15|34
1740399850000|2025-02-24 12:24:10|6041.6|6040.9|6041.1|6040.4|6041.85|6041.15|6041.1|6040.4|100
1740399860000|2025-02-24 12:24:20|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|6
1740399870000|2025-02-24 12:24:30|6041.35|6040.65|6041.22|6040.52|6041.35|6040.65|6041.22|6040.52|21
1740399880000|2025-02-24 12:24:40|6041.35|6040.65|6040.85|6040.15|6041.35|6040.65|6040.85|6040.15|62
1740399890000|2025-02-24 12:24:50|6040.72|6040.02|6040.85|6040.15|6040.85|6040.15|6040.72|6040.02|43
1740399900000|2025-02-24 12:25:00|6040.72|6040.02|6040.6|6039.9|6040.85|6040.15|6040.47|6039.77|87
1740399910000|2025-02-24 12:25:10|6040.85|6040.15|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|49
1740399920000|2025-02-24 12:25:20|||||||||3
1740399930000|2025-02-24 12:25:30|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|56
1740399940000|2025-02-24 12:25:40|6040.97|6040.27|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|50
1740399950000|2025-02-24 12:25:50|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|18
1740399960000|2025-02-24 12:26:00|6040.6|6039.9|6040.1|6039.4|6040.6|6039.9|6040.1|6039.4|60
1740399970000|2025-02-24 12:26:10|6040.22|6039.52|6040.35|6039.65|6040.35|6039.65|6040.1|6039.4|18
1740399980000|2025-02-24 12:26:20|6040.1|6039.4|6040.6|6039.9|6040.6|6039.9|6040.1|6039.4|36
1740399990000|2025-02-24 12:26:30|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|29
1740400000000|2025-02-24 12:26:40|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|18
1740400020000|2025-02-24 12:27:00|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|32
1740400030000|2025-02-24 12:27:10|6040.22|6039.52|6039.6|6038.9|6040.35|6039.65|6039.6|6038.9|76
1740400040000|2025-02-24 12:27:20|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|80
1740400050000|2025-02-24 12:27:30|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|8
1740400060000|2025-02-24 12:27:40|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|47
1740400070000|2025-02-24 12:27:50|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|26
1740400080000|2025-02-24 12:28:00|6039.6|6038.9|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|21
1740400090000|2025-02-24 12:28:10|||||||||6
1740400100000|2025-02-24 12:28:20|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6
1740400110000|2025-02-24 12:28:30|6039.85|6039.15|6040.35|6039.65|6040.35|6039.65|6039.72|6039.02|89
1740400120000|2025-02-24 12:28:40|||||||||19
1740400130000|2025-02-24 12:28:50|6040.47|6039.77|6040.6|6039.9|6040.6|6039.9|6040.47|6039.77|18
1740400140000|2025-02-24 12:29:00|||||||||1
1740400150000|2025-02-24 12:29:10|6040.72|6040.02|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|28
1740400160000|2025-02-24 12:29:20|6041.1|6040.4|6040.6|6039.9|6041.1|6040.4|6040.6|6039.9|83
1740400170000|2025-02-24 12:29:30|||||||||2
1740400180000|2025-02-24 12:29:40|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|4
1740400190000|2025-02-24 12:29:50|6040.6|6039.9|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|19
1740400200000|2025-02-24 12:30:00|6041.1|6040.4|6041.6|6040.9|6041.85|6041.15|6041.1|6040.4|128
1740400210000|2025-02-24 12:30:10|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|69
1740400220000|2025-02-24 12:30:20|6041.97|6041.27|6042.35|6041.65|6042.35|6041.65|6041.97|6041.27|58
1740400230000|2025-02-24 12:30:30|6042.47|6041.77|6042.85|6042.15|6042.85|6042.15|6042.35|6041.65|30
1740400240000|2025-02-24 12:30:40|6043.1|6042.4|6043.35|6042.65|6043.6|6042.9|6043.1|6042.4|81
1740400250000|2025-02-24 12:30:50|6043.47|6042.77|6043.6|6042.9|6043.6|6042.9|6043.47|6042.77|16
1740400260000|2025-02-24 12:31:00|||||||||37
1740400270000|2025-02-24 12:31:10|6043.85|6043.15|6043.85|6043.15|6043.97|6043.27|6043.85|6043.15|28
1740400280000|2025-02-24 12:31:20|6043.97|6043.27|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|12
1740400290000|2025-02-24 12:31:30|||||||||5
1740400300000|2025-02-24 12:31:40|||||||||22
1740400310000|2025-02-24 12:31:50|6044.22|6043.52|6044.35|6043.65|6044.35|6043.65|6044.22|6043.52|34
1740400320000|2025-02-24 12:32:00|||||||||21
1740400330000|2025-02-24 12:32:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|55
1740400340000|2025-02-24 12:32:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|86
1740400350000|2025-02-24 12:32:30|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|49
1740400360000|2025-02-24 12:32:40|||||||||18
1740400370000|2025-02-24 12:32:50|6044.47|6043.77|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|32
1740400380000|2025-02-24 12:33:00|6044.22|6043.52|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|103
1740400390000|2025-02-24 12:33:10|6044.35|6043.65|6044.85|6044.15|6044.85|6044.15|6044.22|6043.52|66
1740400400000|2025-02-24 12:33:20|||||||||38
1740400410000|2025-02-24 12:33:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|16
1740400420000|2025-02-24 12:33:40|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|33
1740400430000|2025-02-24 12:33:50|||||||||1
1740400440000|2025-02-24 12:34:00|6044.72|6044.02|6044.72|6044.02|6044.85|6044.15|6044.72|6044.02|18
1740400450000|2025-02-24 12:34:10|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|47
1740400460000|2025-02-24 12:34:20|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|71
1740400470000|2025-02-24 12:34:30|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|24
1740400480000|2025-02-24 12:34:40|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|12
1740400490000|2025-02-24 12:34:50|6044.1|6043.4|6044.22|6043.52|6044.35|6043.65|6044.1|6043.4|22
1740400500000|2025-02-24 12:35:00|6044.1|6043.4|6044.47|6043.77|6044.47|6043.77|6044.1|6043.4|28
1740400510000|2025-02-24 12:35:10|6044.6|6043.9|6043.6|6042.9|6044.6|6043.9|6043.6|6042.9|58
1740400520000|2025-02-24 12:35:20|6043.35|6042.65|6043.85|6043.15|6043.85|6043.15|6043.35|6042.65|48
1740400530000|2025-02-24 12:35:30|6043.6|6042.9|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|29
1740400540000|2025-02-24 12:35:40|6043.47|6042.77|6043.47|6042.77|6043.6|6042.9|6043.47|6042.77|29
1740400550000|2025-02-24 12:35:50|6043.35|6042.65|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|3
1740400560000|2025-02-24 12:36:00|6043.85|6043.15|6044.35|6043.65|6044.35|6043.65|6043.85|6043.15|32
1740400570000|2025-02-24 12:36:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|16
1740400580000|2025-02-24 12:36:20|6044.35|6043.65|6044.6|6043.9|6044.72|6044.02|6044.35|6043.65|50
1740400590000|2025-02-24 12:36:30|6044.72|6044.02|6044.85|6044.15|6044.85|6044.15|6044.72|6044.02|11
1740400600000|2025-02-24 12:36:40|6044.97|6044.27|6044.85|6044.15|6044.97|6044.27|6044.85|6044.15|14
1740400610000|2025-02-24 12:36:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|24
1740400620000|2025-02-24 12:37:00|6044.35|6043.65|6044.47|6043.77|6044.47|6043.77|6044.35|6043.65|34
1740400630000|2025-02-24 12:37:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|1
1740400640000|2025-02-24 12:37:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|12
1740400650000|2025-02-24 12:37:30|||||||||43
1740400660000|2025-02-24 12:37:40|6044.47|6043.77|6044.47|6043.77|6044.47|6043.77|6044.47|6043.77|8
1740400670000|2025-02-24 12:37:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|16
1740400680000|2025-02-24 12:38:00|6044.72|6044.02|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|48
1740400690000|2025-02-24 12:38:10|6044.72|6044.02|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|22
1740400700000|2025-02-24 12:38:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|10
1740400710000|2025-02-24 12:38:30|6044.72|6044.02|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|16
1740400720000|2025-02-24 12:38:40|6044.72|6044.02|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|20
1740400730000|2025-02-24 12:38:50|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|20
1740400740000|2025-02-24 12:39:00|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.47|6043.77|20
1740400760000|2025-02-24 12:39:20|6044.72|6044.02|6044.6|6043.9|6044.72|6044.02|6044.6|6043.9|10
1740400770000|2025-02-24 12:39:30|6044.47|6043.77|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|23
1740400780000|2025-02-24 12:39:40|6044.47|6043.77|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|43
1740400790000|2025-02-24 12:39:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|2
1740400800000|2025-02-24 12:40:00|||||||||37
1740400810000|2025-02-24 12:40:10|6044.47|6043.77|6044.35|6043.65|6044.47|6043.77|6044.35|6043.65|19
1740400820000|2025-02-24 12:40:20|6044.47|6043.77|6044.72|6044.02|6044.72|6044.02|6044.35|6043.65|25
1740400830000|2025-02-24 12:40:30|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|0
1740400840000|2025-02-24 12:40:40|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|22
1740400850000|2025-02-24 12:40:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|79
1740400860000|2025-02-24 12:41:00|6044.85|6044.15|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|47
1740400870000|2025-02-24 12:41:10|||||||||28
1740400880000|2025-02-24 12:41:20|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|30
1740400900000|2025-02-24 12:41:40|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6043.85|6043.15|47
1740400920000|2025-02-24 12:42:00|||||||||21
1740400930000|2025-02-24 12:42:10|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|12
1740400940000|2025-02-24 12:42:20|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6
1740400950000|2025-02-24 12:42:30|6043.85|6043.15|6043.85|6043.15|6044.1|6043.4|6043.85|6043.15|39
1740400960000|2025-02-24 12:42:40|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|19
1740400970000|2025-02-24 12:42:50|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|24
1740400980000|2025-02-24 12:43:00|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|30
1740400990000|2025-02-24 12:43:10|6043.72|6043.02|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|17
1740401000000|2025-02-24 12:43:20|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.35|6042.65|65
1740401010000|2025-02-24 12:43:30|6043.72|6043.02|6043.35|6042.65|6043.85|6043.15|6043.35|6042.65|24
1740401020000|2025-02-24 12:43:40|6043.47|6042.77|6042.85|6042.15|6043.47|6042.77|6042.85|6042.15|236
1740401030000|2025-02-24 12:43:50|||||||||6
1740401040000|2025-02-24 12:44:00|6042.47|6041.77|6041.1|6040.4|6042.6|6041.9|6041.1|6040.4|128
1740401050000|2025-02-24 12:44:10|6041.35|6040.65|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|89
1740401060000|2025-02-24 12:44:20|6041.22|6040.52|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|25
1740401070000|2025-02-24 12:44:30|6041.1|6040.4|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|16
1740401080000|2025-02-24 12:44:40|||||||||1
1740401090000|2025-02-24 12:44:50|6040.85|6040.15|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|33
1740401100000|2025-02-24 12:45:00|6040.85|6040.15|6041.35|6040.65|6041.35|6040.65|6040.85|6040.15|39
1740401110000|2025-02-24 12:45:10|6041.6|6040.9|6042.1|6041.4|6042.1|6041.4|6041.6|6040.9|80
1740401120000|2025-02-24 12:45:20|||||||||61
1740401130000|2025-02-24 12:45:30|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|22
1740401140000|2025-02-24 12:45:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|13
1740401150000|2025-02-24 12:45:50|6042.47|6041.77|6042.6|6041.9|6042.6|6041.9|6042.1|6041.4|130
1740401160000|2025-02-24 12:46:00|6042.35|6041.65|6040.85|6040.15|6042.35|6041.65|6040.85|6040.15|223
1740401170000|2025-02-24 12:46:10|6040.97|6040.27|6041.6|6040.9|6041.6|6040.9|6040.85|6040.15|133
1740401180000|2025-02-24 12:46:20|6041.72|6041.02|6041.85|6041.15|6042.35|6041.65|6041.72|6041.02|92
1740401190000|2025-02-24 12:46:30|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|68
1740401200000|2025-02-24 12:46:40|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|39
1740401210000|2025-02-24 12:46:50|6040.85|6040.15|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|46
1740401220000|2025-02-24 12:47:00|6040.97|6040.27|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|51
1740401230000|2025-02-24 12:47:10|6040.97|6040.27|6040.6|6039.9|6040.97|6040.27|6040.6|6039.9|28
1740401240000|2025-02-24 12:47:20|6040.47|6039.77|6040.35|6039.65|6040.6|6039.9|6040.35|6039.65|48
1740401250000|2025-02-24 12:47:30|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|97
1740401260000|2025-02-24 12:47:40|6039.85|6039.15|6040.22|6039.52|6040.22|6039.52|6039.6|6038.9|96
1740401270000|2025-02-24 12:47:50|6040.35|6039.65|6039.72|6039.02|6040.35|6039.65|6039.6|6038.9|217
1740401280000|2025-02-24 12:48:00|6039.85|6039.15|6038.85|6038.15|6039.85|6039.15|6038.85|6038.15|114
1740401290000|2025-02-24 12:48:10|6038.97|6038.27|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|68
1740401300000|2025-02-24 12:48:20|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.72|6038.02|68
1740401310000|2025-02-24 12:48:30|6039.1|6038.4|6038.85|6038.15|6039.1|6038.4|6038.1|6037.4|107
1740401320000|2025-02-24 12:48:40|6038.97|6038.27|6039.35|6038.65|6039.35|6038.65|6038.85|6038.15|87
1740401330000|2025-02-24 12:48:50|6039.6|6038.9|6039.1|6038.4|6039.6|6038.9|6039.1|6038.4|40
1740401340000|2025-02-24 12:49:00|6039.22|6038.52|6038.6|6037.9|6039.22|6038.52|6038.6|6037.9|121
1740401350000|2025-02-24 12:49:10|6038.85|6038.15|6039.6|6038.9|6039.85|6039.15|6038.85|6038.15|127
1740401360000|2025-02-24 12:49:20|6039.85|6039.15|6039.35|6038.65|6039.85|6039.15|6039.35|6038.65|111
1740401370000|2025-02-24 12:49:30|6039.1|6038.4|6039.35|6038.65|6039.47|6038.77|6039.1|6038.4|66
1740401380000|2025-02-24 12:49:40|6039.6|6038.9|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|18
1740401390000|2025-02-24 12:49:50|6039.6|6038.9|6040.1|6039.4|6040.1|6039.4|6039.6|6038.9|66
1740401400000|2025-02-24 12:50:00|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6039.85|6039.15|65
1740401410000|2025-02-24 12:50:10|6040.47|6039.77|6040.35|6039.65|6040.47|6039.77|6040.22|6039.52|30
1740401420000|2025-02-24 12:50:20|6040.47|6039.77|6040.85|6040.15|6040.85|6040.15|6040.35|6039.65|64
1740401430000|2025-02-24 12:50:30|6040.6|6039.9|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|25
1740401440000|2025-02-24 12:50:40|6041.1|6040.4|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|17
1740401450000|2025-02-24 12:50:50|6041.22|6040.52|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|20
1740401460000|2025-02-24 12:51:00|6041.22|6040.52|6041.6|6040.9|6041.6|6040.9|6041.1|6040.4|33
1740401470000|2025-02-24 12:51:10|6041.85|6041.15|6042.35|6041.65|6042.35|6041.65|6041.85|6041.15|20
1740401480000|2025-02-24 12:51:20|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.35|6041.65|49
1740401490000|2025-02-24 12:51:30|6042.72|6042.02|6042.1|6041.4|6042.85|6042.15|6042.1|6041.4|65
1740401500000|2025-02-24 12:51:40|6041.97|6041.27|6041.1|6040.4|6042.1|6041.4|6041.1|6040.4|174
1740401510000|2025-02-24 12:51:50|6041.22|6040.52|6040.35|6039.65|6041.22|6040.52|6040.35|6039.65|20
1740401520000|2025-02-24 12:52:00|6040.1|6039.4|6040.1|6039.4|6040.35|6039.65|6040.1|6039.4|39
1740401530000|2025-02-24 12:52:10|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|21
1740401540000|2025-02-24 12:52:20|6039.97|6039.27|6040.35|6039.65|6040.35|6039.65|6039.85|6039.15|36
1740401550000|2025-02-24 12:52:30|6040.22|6039.52|6040.47|6039.77|6040.6|6039.9|6040.1|6039.4|47
1740401560000|2025-02-24 12:52:40|6040.6|6039.9|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|12
1740401570000|2025-02-24 12:52:50|6040.85|6040.15|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|17
1740401580000|2025-02-24 12:53:00|6041.35|6040.65|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|48
1740401590000|2025-02-24 12:53:10|6041.35|6040.65|6040.85|6040.15|6041.6|6040.9|6040.6|6039.9|101
1740401600000|2025-02-24 12:53:20|6040.6|6039.9|6040.1|6039.4|6040.6|6039.9|6039.85|6039.15|91
1740401610000|2025-02-24 12:53:30|6039.97|6039.27|6039.6|6038.9|6040.1|6039.4|6039.6|6038.9|31
1740401620000|2025-02-24 12:53:40|6039.85|6039.15|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|46
1740401630000|2025-02-24 12:53:50|6039.72|6039.02|6039.85|6039.15|6039.97|6039.27|6039.72|6039.02|11
1740401640000|2025-02-24 12:54:00|6039.6|6038.9|6039.85|6039.15|6040.1|6039.4|6039.6|6038.9|50
1740401650000|2025-02-24 12:54:10|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|32
1740401660000|2025-02-24 12:54:20|6040.22|6039.52|6040.35|6039.65|6040.35|6039.65|6040.22|6039.52|36
1740401670000|2025-02-24 12:54:30|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|21
1740401680000|2025-02-24 12:54:40|6040.35|6039.65|6040.47|6039.77|6040.47|6039.77|6040.35|6039.65|23
1740401690000|2025-02-24 12:54:50|6040.35|6039.65|6040.47|6039.77|6040.47|6039.77|6040.1|6039.4|44
1740401700000|2025-02-24 12:55:00|6040.6|6039.9|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|32
1740401710000|2025-02-24 12:55:10|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|39
1740401720000|2025-02-24 12:55:20|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|26
1740401730000|2025-02-24 12:55:30|6041.22|6040.52|6041.35|6040.65|6041.6|6040.9|6041.1|6040.4|48
1740401740000|2025-02-24 12:55:40|6041.47|6040.77|6042.1|6041.4|6042.1|6041.4|6041.47|6040.77|41
1740401750000|2025-02-24 12:55:50|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|36
1740401760000|2025-02-24 12:56:00|6041.35|6040.65|6041.47|6040.77|6041.6|6040.9|6041.35|6040.65|68
1740401770000|2025-02-24 12:56:10|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|0
1740401780000|2025-02-24 12:56:20|6041.35|6040.65|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|29
1740401790000|2025-02-24 12:56:30|6040.85|6040.15|6041.1|6040.4|6041.1|6040.4|6040.35|6039.65|247
1740401800000|2025-02-24 12:56:40|6041.35|6040.65|6040.6|6039.9|6041.35|6040.65|6040.35|6039.65|181
1740401810000|2025-02-24 12:56:50|6040.47|6039.77|6040.85|6040.15|6040.85|6040.15|6040.35|6039.65|96
1740401820000|2025-02-24 12:57:00|6040.97|6040.27|6041.35|6040.65|6041.35|6040.65|6040.97|6040.27|72
1740401830000|2025-02-24 12:57:10|6041.1|6040.4|6041.1|6040.4|6041.35|6040.65|6040.85|6040.15|264
1740401840000|2025-02-24 12:57:20|6040.97|6040.27|6041.35|6040.65|6041.35|6040.65|6040.97|6040.27|88
1740401850000|2025-02-24 12:57:30|6041.85|6041.15|6042.35|6041.65|6042.35|6041.65|6041.6|6040.9|188
1740401860000|2025-02-24 12:57:40|6042.6|6041.9|6043.1|6042.4|6043.35|6042.65|6042.6|6041.9|262
1740401870000|2025-02-24 12:57:50|6043.35|6042.65|6042.35|6041.65|6043.35|6042.65|6042.35|6041.65|168
1740401880000|2025-02-24 12:58:00|6042.6|6041.9|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|69
1740401890000|2025-02-24 12:58:10|6042.72|6042.02|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|23
1740401900000|2025-02-24 12:58:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.97|6042.27|16
1740401910000|2025-02-24 12:58:30|6042.35|6041.65|6042.85|6042.15|6042.85|6042.15|6042.35|6041.65|200
1740401920000|2025-02-24 12:58:40|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|49
1740401930000|2025-02-24 12:58:50|6043.35|6042.65|6042.72|6042.02|6043.35|6042.65|6042.72|6042.02|39
1740401940000|2025-02-24 12:59:00|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|20
1740401950000|2025-02-24 12:59:10|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|21
1740401960000|2025-02-24 12:59:20|6043.1|6042.4|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|43
1740401970000|2025-02-24 12:59:30|||||||||3
1740401980000|2025-02-24 12:59:40|||||||||5
1740401990000|2025-02-24 12:59:50|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|29
1740402000000|2025-02-24 13:00:00|6043.1|6042.4|6042.6|6041.9|6043.35|6042.65|6042.35|6041.65|315
1740402010000|2025-02-24 13:00:10|6042.72|6042.02|6043.1|6042.4|6043.1|6042.4|6042.6|6041.9|50
1740402020000|2025-02-24 13:00:20|6042.85|6042.15|6043.6|6042.9|6043.6|6042.9|6042.85|6042.15|189
1740402030000|2025-02-24 13:00:30|6043.35|6042.65|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|77
1740402040000|2025-02-24 13:00:40|6043.47|6042.77|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|143
1740402050000|2025-02-24 13:00:50|6043.6|6042.9|6043.6|6042.9|6043.85|6043.15|6043.6|6042.9|92
1740402060000|2025-02-24 13:01:00|6043.85|6043.15|6044.1|6043.4|6044.1|6043.4|6043.85|6043.15|54
1740402070000|2025-02-24 13:01:10|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|67
1740402080000|2025-02-24 13:01:20|||||||||32
1740402090000|2025-02-24 13:01:30|6044.22|6043.52|6044.6|6043.9|6044.85|6044.15|6044.1|6043.4|72
1740402100000|2025-02-24 13:01:40|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|77
1740402110000|2025-02-24 13:01:50|||||||||47
1740402120000|2025-02-24 13:02:00|||||||||9
1740402130000|2025-02-24 13:02:10|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|16
1740402140000|2025-02-24 13:02:20|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|53
1740402150000|2025-02-24 13:02:30|||||||||6
1740402160000|2025-02-24 13:02:40|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|60
1740402170000|2025-02-24 13:02:50|6044.35|6043.65|6044.35|6043.65|6044.47|6043.77|6044.35|6043.65|47
1740402180000|2025-02-24 13:03:00|6044.22|6043.52|6043.85|6043.15|6044.22|6043.52|6043.85|6043.15|79
1740402190000|2025-02-24 13:03:10|6044.1|6043.4|6044.35|6043.65|6044.6|6043.9|6044.1|6043.4|75
1740402200000|2025-02-24 13:03:20|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|71
1740402210000|2025-02-24 13:03:30|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|35
1740402220000|2025-02-24 13:03:40|6044.6|6043.9|6044.6|6043.9|6044.85|6044.15|6044.35|6043.65|101
1740402230000|2025-02-24 13:03:50|||||||||70
1740402240000|2025-02-24 13:04:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|39
1740402260000|2025-02-24 13:04:20|||||||||24
1740402270000|2025-02-24 13:04:30|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|43
1740402280000|2025-02-24 13:04:40|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|76
1740402290000|2025-02-24 13:04:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|92
1740402300000|2025-02-24 13:05:00|6044.35|6043.65|6044.6|6043.9|6044.85|6044.15|6044.35|6043.65|59
1740402310000|2025-02-24 13:05:10|||||||||28
1740402320000|2025-02-24 13:05:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|15
1740402330000|2025-02-24 13:05:30|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|54
1740402340000|2025-02-24 13:05:40|6045.1|6044.4|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|72
1740402350000|2025-02-24 13:05:50|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|49
1740402360000|2025-02-24 13:06:00|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.97|6044.27|21
1740402370000|2025-02-24 13:06:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|65
1740402380000|2025-02-24 13:06:20|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|32
1740402390000|2025-02-24 13:06:30|6045.1|6044.4|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|55
1740402400000|2025-02-24 13:06:40|||||||||12
1740402410000|2025-02-24 13:06:50|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|61
1740402420000|2025-02-24 13:07:00|6044.6|6043.9|6044.85|6044.15|6045.1|6044.4|6044.6|6043.9|89
1740402430000|2025-02-24 13:07:10|6044.97|6044.27|6045.35|6044.65|6045.35|6044.65|6044.85|6044.15|60
1740402440000|2025-02-24 13:07:20|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|71
1740402450000|2025-02-24 13:07:30|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.47|6044.77|83
1740402460000|2025-02-24 13:07:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|14
1740402470000|2025-02-24 13:07:50|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|32
1740402480000|2025-02-24 13:08:00|6045.47|6044.77|6045.1|6044.4|6045.6|6044.9|6044.97|6044.27|98
1740402490000|2025-02-24 13:08:10|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|46
1740402500000|2025-02-24 13:08:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|11
1740402510000|2025-02-24 13:08:30|6045.47|6044.77|6045.6|6044.9|6045.72|6045.02|6045.47|6044.77|61
1740402520000|2025-02-24 13:08:40|6045.47|6044.77|6045.1|6044.4|6045.47|6044.77|6045.1|6044.4|55
1740402530000|2025-02-24 13:08:50|6045.35|6044.65|6045.35|6044.65|6045.47|6044.77|6045.1|6044.4|24
1740402540000|2025-02-24 13:09:00|6045.47|6044.77|6045.85|6045.15|6045.85|6045.15|6045.35|6044.65|46
1740402550000|2025-02-24 13:09:10|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|120
1740402560000|2025-02-24 13:09:20|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|126
1740402570000|2025-02-24 13:09:30|6044.85|6044.15|6045.1|6044.4|6045.22|6044.52|6044.85|6044.15|38
1740402580000|2025-02-24 13:09:40|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|25
1740402590000|2025-02-24 13:09:50|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|22
1740402600000|2025-02-24 13:10:00|6045.22|6044.52|6045.1|6044.4|6045.22|6044.52|6045.1|6044.4|33
1740402610000|2025-02-24 13:10:10|6045.22|6044.52|6045.85|6045.15|6045.85|6045.15|6045.22|6044.52|63
1740402620000|2025-02-24 13:10:20|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|18
1740402630000|2025-02-24 13:10:30|||||||||61
1740402640000|2025-02-24 13:10:40|6045.97|6045.27|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|20
1740402650000|2025-02-24 13:10:50|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|45
1740402660000|2025-02-24 13:11:00|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|15
1740402670000|2025-02-24 13:11:10|6045.97|6045.27|6045.85|6045.15|6045.97|6045.27|6045.85|6045.15|11
1740402680000|2025-02-24 13:11:20|6046.1|6045.4|6045.6|6044.9|6046.1|6045.4|6045.6|6044.9|73
1740402690000|2025-02-24 13:11:30|||||||||24
1740402700000|2025-02-24 13:11:40|||||||||3
1740402720000|2025-02-24 13:12:00|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|40
1740402730000|2025-02-24 13:12:10|6045.35|6044.65|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|48
1740402740000|2025-02-24 13:12:20|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|15
1740402750000|2025-02-24 13:12:30|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|10
1740402760000|2025-02-24 13:12:40|||||||||20
1740402770000|2025-02-24 13:12:50|||||||||10
1740402780000|2025-02-24 13:13:00|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|58
1740402790000|2025-02-24 13:13:10|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|4
1740402800000|2025-02-24 13:13:20|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|40
1740402810000|2025-02-24 13:13:30|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|15
1740402820000|2025-02-24 13:13:40|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|39
1740402830000|2025-02-24 13:13:50|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|39
1740402840000|2025-02-24 13:14:00|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|59
1740402850000|2025-02-24 13:14:10|||||||||8
1740402870000|2025-02-24 13:14:30|6044.97|6044.27|6044.85|6044.15|6044.97|6044.27|6044.85|6044.15|33
1740402880000|2025-02-24 13:14:40|||||||||2
1740402890000|2025-02-24 13:14:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|36
1740402900000|2025-02-24 13:15:00|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|68
1740402910000|2025-02-24 13:15:10|6044.6|6043.9|6045.35|6044.65|6045.35|6044.65|6044.6|6043.9|106
1740402920000|2025-02-24 13:15:20|6045.6|6044.9|6045.47|6044.77|6045.6|6044.9|6045.35|6044.65|58
1740402930000|2025-02-24 13:15:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|70
1740402940000|2025-02-24 13:15:40|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|29
1740402960000|2025-02-24 13:16:00|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|61
1740402970000|2025-02-24 13:16:10|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|11
1740402980000|2025-02-24 13:16:20|6045.85|6045.15|6045.35|6044.65|6045.85|6045.15|6045.35|6044.65|100
1740403000000|2025-02-24 13:16:40|||||||||15
1740403010000|2025-02-24 13:16:50|6045.6|6044.9|6044.85|6044.15|6045.6|6044.9|6044.85|6044.15|90
1740403020000|2025-02-24 13:17:00|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|14
1740403030000|2025-02-24 13:17:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|22
1740403040000|2025-02-24 13:17:20|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|17
1740403050000|2025-02-24 13:17:30|||||||||21
1740403060000|2025-02-24 13:17:40|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|34
1740403070000|2025-02-24 13:17:50|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|27
1740403080000|2025-02-24 13:18:00|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|20
1740403090000|2025-02-24 13:18:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|9
1740403100000|2025-02-24 13:18:20|6045.6|6044.9|6045.47|6044.77|6045.6|6044.9|6045.47|6044.77|43
1740403110000|2025-02-24 13:18:30|6045.35|6044.65|6045.22|6044.52|6045.35|6044.65|6045.22|6044.52|47
1740403120000|2025-02-24 13:18:40|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.22|6044.52|6
1740403130000|2025-02-24 13:18:50|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|53
1740403150000|2025-02-24 13:19:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|62
1740403160000|2025-02-24 13:19:20|6045.22|6044.52|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|66
1740403170000|2025-02-24 13:19:30|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6044.85|6044.15|55
1740403180000|2025-02-24 13:19:40|6045.22|6044.52|6044.85|6044.15|6045.22|6044.52|6044.85|6044.15|34
1740403190000|2025-02-24 13:19:50|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|38
1740403200000|2025-02-24 13:20:00|||||||||50
1740403210000|2025-02-24 13:20:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|10
1740403220000|2025-02-24 13:20:20|||||||||15
1740403230000|2025-02-24 13:20:30|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|71
1740403240000|2025-02-24 13:20:40|6045.1|6044.4|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|56
1740403250000|2025-02-24 13:20:50|||||||||35
1740403260000|2025-02-24 13:21:00|6044.6|6043.9|6044.1|6043.4|6044.6|6043.9|6044.1|6043.4|97
1740403270000|2025-02-24 13:21:10|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|19
1740403280000|2025-02-24 13:21:20|||||||||6
1740403290000|2025-02-24 13:21:30|6044.47|6043.77|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|43
1740403300000|2025-02-24 13:21:40|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|13
1740403310000|2025-02-24 13:21:50|6044.85|6044.15|6044.85|6044.15|6044.97|6044.27|6044.85|6044.15|38
1740403320000|2025-02-24 13:22:00|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|30
1740403330000|2025-02-24 13:22:10|6044.6|6043.9|6044.1|6043.4|6044.6|6043.9|6044.1|6043.4|45
1740403340000|2025-02-24 13:22:20|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|68
1740403350000|2025-02-24 13:22:30|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|41
1740403360000|2025-02-24 13:22:40|||||||||19
1740403370000|2025-02-24 13:22:50|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|31
1740403380000|2025-02-24 13:23:00|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|52
1740403390000|2025-02-24 13:23:10|6045.22|6044.52|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|25
1740403400000|2025-02-24 13:23:20|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|44
1740403410000|2025-02-24 13:23:30|||||||||6
1740403420000|2025-02-24 13:23:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|105
1740403430000|2025-02-24 13:23:50|6045.47|6044.77|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|7
1740403440000|2025-02-24 13:24:00|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|43
1740403450000|2025-02-24 13:24:10|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|49
1740403460000|2025-02-24 13:24:20|6045.85|6045.15|6046.1|6045.4|6046.1|6045.4|6045.72|6045.02|38
1740403470000|2025-02-24 13:24:30|6045.85|6045.15|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|10
1740403480000|2025-02-24 13:24:40|||||||||4
1740403500000|2025-02-24 13:25:00|||||||||22
1740403510000|2025-02-24 13:25:10|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|58
1740403520000|2025-02-24 13:25:20|6045.97|6045.27|6046.1|6045.4|6046.1|6045.4|6045.97|6045.27|18
1740403530000|2025-02-24 13:25:30|6045.97|6045.27|6046.1|6045.4|6046.1|6045.4|6045.85|6045.15|49
1740403540000|2025-02-24 13:25:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|10
1740403550000|2025-02-24 13:25:50|6045.72|6045.02|6045.85|6045.15|6045.85|6045.15|6045.72|6045.02|56
1740403560000|2025-02-24 13:26:00|||||||||27
1740403570000|2025-02-24 13:26:10|6045.72|6045.02|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|21
1740403580000|2025-02-24 13:26:20|6046.1|6045.4|6045.6|6044.9|6046.1|6045.4|6045.6|6044.9|85
1740403590000|2025-02-24 13:26:30|6045.47|6044.77|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|65
1740403600000|2025-02-24 13:26:40|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.47|6044.77|18
1740403610000|2025-02-24 13:26:50|6045.47|6044.77|6045.35|6044.65|6045.47|6044.77|6045.35|6044.65|83
1740403620000|2025-02-24 13:27:00|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|150
1740403630000|2025-02-24 13:27:10|6045.22|6044.52|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|22
1740403640000|2025-02-24 13:27:20|6045.35|6044.65|6045.47|6044.77|6045.47|6044.77|6045.35|6044.65|39
1740403650000|2025-02-24 13:27:30|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|88
1740403660000|2025-02-24 13:27:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|32
1740403670000|2025-02-24 13:27:50|6045.6|6044.9|6045.72|6045.02|6045.72|6045.02|6045.6|6044.9|80
1740403680000|2025-02-24 13:28:00|6045.6|6044.9|6045.6|6044.9|6045.72|6045.02|6045.6|6044.9|60
1740403690000|2025-02-24 13:28:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|16
1740403700000|2025-02-24 13:28:20|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|26
1740403710000|2025-02-24 13:28:30|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|36
1740403720000|2025-02-24 13:28:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|25
1740403730000|2025-02-24 13:28:50|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|49
1740403740000|2025-02-24 13:29:00|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|23
1740403750000|2025-02-24 13:29:10|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|72
1740403760000|2025-02-24 13:29:20|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|24
1740403770000|2025-02-24 13:29:30|||||||||7
1740403780000|2025-02-24 13:29:40|||||||||5
1740403790000|2025-02-24 13:29:50|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|14
1740403800000|2025-02-24 13:30:00|6044.72|6044.02|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|54
1740403810000|2025-02-24 13:30:10|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|52
1740403820000|2025-02-24 13:30:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|74
1740403830000|2025-02-24 13:30:30|6044.6|6043.9|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|55
1740403840000|2025-02-24 13:30:40|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.1|6043.4|253
1740403850000|2025-02-24 13:30:50|||||||||49
1740403860000|2025-02-24 13:31:00|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|85
1740403870000|2025-02-24 13:31:10|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.35|6043.65|68
1740403880000|2025-02-24 13:31:20|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|61
1740403890000|2025-02-24 13:31:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|87
1740403900000|2025-02-24 13:31:40|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.72|6044.02|71
1740403910000|2025-02-24 13:31:50|6044.6|6043.9|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|66
1740403920000|2025-02-24 13:32:00|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|47
1740403930000|2025-02-24 13:32:10|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|103
1740403940000|2025-02-24 13:32:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|40
1740403950000|2025-02-24 13:32:30|||||||||58
1740403960000|2025-02-24 13:32:40|||||||||45
1740403970000|2025-02-24 13:32:50|6044.6|6043.9|6044.1|6043.4|6044.72|6044.02|6044.1|6043.4|133
1740403980000|2025-02-24 13:33:00|6043.85|6043.15|6043.1|6042.4|6043.85|6043.15|6043.1|6042.4|287
1740403990000|2025-02-24 13:33:10|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|28
1740404000000|2025-02-24 13:33:20|6042.6|6041.9|6043.1|6042.4|6043.1|6042.4|6042.6|6041.9|108
1740404010000|2025-02-24 13:33:30|6043.35|6042.65|6043.6|6042.9|6043.6|6042.9|6043.22|6042.52|88
1740404020000|2025-02-24 13:33:40|6043.35|6042.65|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|46
1740404030000|2025-02-24 13:33:50|6043.1|6042.4|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|50
1740404040000|2025-02-24 13:34:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|28
1740404050000|2025-02-24 13:34:10|6042.85|6042.15|6042.6|6041.9|6042.85|6042.15|6042.6|6041.9|72
1740404060000|2025-02-24 13:34:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.85|6042.15|54
1740404070000|2025-02-24 13:34:30|||||||||4
1740404080000|2025-02-24 13:34:40|6042.85|6042.15|6042.85|6042.15|6043.1|6042.4|6042.85|6042.15|37
1740404090000|2025-02-24 13:34:50|6043.1|6042.4|6042.85|6042.15|6043.35|6042.65|6042.6|6041.9|183
1740404100000|2025-02-24 13:35:00|6042.6|6041.9|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|41
1740404110000|2025-02-24 13:35:10|6043.1|6042.4|6042.6|6041.9|6043.35|6042.65|6042.6|6041.9|221
1740404120000|2025-02-24 13:35:20|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|199
1740404130000|2025-02-24 13:35:30|||||||||81
1740404140000|2025-02-24 13:35:40|||||||||1
1740404150000|2025-02-24 13:35:50|6042.6|6041.9|6042.6|6041.9|6043.1|6042.4|6042.6|6041.9|364
1740404160000|2025-02-24 13:36:00|6042.85|6042.15|6043.35|6042.65|6043.6|6042.9|6042.72|6042.02|114
1740404170000|2025-02-24 13:36:10|6043.6|6042.9|6043.85|6043.15|6043.85|6043.15|6043.35|6042.65|188
1740404180000|2025-02-24 13:36:20|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|22
1740404190000|2025-02-24 13:36:30|6044.35|6043.65|6044.35|6043.65|6044.85|6044.15|6044.35|6043.65|293
1740404200000|2025-02-24 13:36:40|6044.6|6043.9|6044.1|6043.4|6044.6|6043.9|6043.97|6043.27|131
1740404210000|2025-02-24 13:36:50|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|16
1740404220000|2025-02-24 13:37:00|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|123
1740404230000|2025-02-24 13:37:10|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|183
1740404240000|2025-02-24 13:37:20|||||||||13
1740404250000|2025-02-24 13:37:30|6044.1|6043.4|6044.35|6043.65|6044.35|6043.65|6044.1|6043.4|77
1740404260000|2025-02-24 13:37:40|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|44
1740404270000|2025-02-24 13:37:50|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|98
1740404280000|2025-02-24 13:38:00|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.35|6043.65|504
1740404290000|2025-02-24 13:38:10|6044.35|6043.65|6044.6|6043.9|6044.85|6044.15|6044.35|6043.65|92
1740404300000|2025-02-24 13:38:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|69
1740404310000|2025-02-24 13:38:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|62
1740404320000|2025-02-24 13:38:40|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|68
1740404330000|2025-02-24 13:38:50|6044.35|6043.65|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|92
1740404340000|2025-02-24 13:39:00|||||||||11
1740404350000|2025-02-24 13:39:10|6044.6|6043.9|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|80
1740404360000|2025-02-24 13:39:20|||||||||14
1740404370000|2025-02-24 13:39:30|||||||||9
1740404380000|2025-02-24 13:39:40|||||||||1
1740404390000|2025-02-24 13:39:50|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|52
1740404400000|2025-02-24 13:40:00|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.97|6044.27|87
1740404410000|2025-02-24 13:40:10|||||||||3
1740404420000|2025-02-24 13:40:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|87
1740404430000|2025-02-24 13:40:30|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|44
1740404440000|2025-02-24 13:40:40|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|41
1740404450000|2025-02-24 13:40:50|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|254
1740404470000|2025-02-24 13:41:10|6045.22|6044.52|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|45
1740404480000|2025-02-24 13:41:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|72
1740404490000|2025-02-24 13:41:30|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|20
1740404500000|2025-02-24 13:41:40|||||||||6
1740404510000|2025-02-24 13:41:50|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|109
1740404520000|2025-02-24 13:42:00|6044.85|6044.15|6045.1|6044.4|6045.35|6044.65|6044.85|6044.15|134
1740404530000|2025-02-24 13:42:10|6045.35|6044.65|6045.1|6044.4|6045.35|6044.65|6045.1|6044.4|92
1740404540000|2025-02-24 13:42:20|||||||||7
1740404550000|2025-02-24 13:42:30|6044.97|6044.27|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|169
1740404560000|2025-02-24 13:42:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.22|6044.52|86
1740404570000|2025-02-24 13:42:50|6045.1|6044.4|6044.97|6044.27|6045.1|6044.4|6044.97|6044.27|77
1740404580000|2025-02-24 13:43:00|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|14
1740404590000|2025-02-24 13:43:10|6045.35|6044.65|6045.6|6044.9|6045.6|6044.9|6045.1|6044.4|107
1740404600000|2025-02-24 13:43:20|6045.47|6044.77|6045.35|6044.65|6045.47|6044.77|6045.35|6044.65|41
1740404610000|2025-02-24 13:43:30|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|92
1740404620000|2025-02-24 13:43:40|||||||||37
1740404630000|2025-02-24 13:43:50|||||||||25
1740404640000|2025-02-24 13:44:00|||||||||22
1740404650000|2025-02-24 13:44:10|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|46
1740404660000|2025-02-24 13:44:20|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|44
1740404670000|2025-02-24 13:44:30|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|128
1740404680000|2025-02-24 13:44:40|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|81
1740404690000|2025-02-24 13:44:50|6046.1|6045.4|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|118
1740404700000|2025-02-24 13:45:00|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|47
1740404710000|2025-02-24 13:45:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|25
1740404720000|2025-02-24 13:45:20|||||||||26
1740404730000|2025-02-24 13:45:30|||||||||36
1740404740000|2025-02-24 13:45:40|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|27
1740404750000|2025-02-24 13:45:50|6045.72|6045.02|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|50
1740404760000|2025-02-24 13:46:00|6045.6|6044.9|6045.85|6045.15|6045.85|6045.15|6045.6|6044.9|62
1740404770000|2025-02-24 13:46:10|||||||||3
1740404780000|2025-02-24 13:46:20|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|141
1740404790000|2025-02-24 13:46:30|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|153
1740404800000|2025-02-24 13:46:40|||||||||2
1740404810000|2025-02-24 13:46:50|||||||||78
1740404820000|2025-02-24 13:47:00|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|180
1740404830000|2025-02-24 13:47:10|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|77
1740404840000|2025-02-24 13:47:20|6045.85|6045.15|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|111
1740404850000|2025-02-24 13:47:30|||||||||41
1740404860000|2025-02-24 13:47:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|28
1740404870000|2025-02-24 13:47:50|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|236
1740404880000|2025-02-24 13:48:00|6044.85|6044.15|6045.6|6044.9|6045.6|6044.9|6044.6|6043.9|194
1740404890000|2025-02-24 13:48:10|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|33
1740404900000|2025-02-24 13:48:20|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|14
1740404910000|2025-02-24 13:48:30|6045.35|6044.65|6045.47|6044.77|6045.6|6044.9|6045.35|6044.65|69
1740404920000|2025-02-24 13:48:40|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|6045.35|6044.65|9
1740404940000|2025-02-24 13:49:00|6045.6|6044.9|6045.1|6044.4|6045.6|6044.9|6045.1|6044.4|120
1740404950000|2025-02-24 13:49:10|||||||||3
1740404960000|2025-02-24 13:49:20|||||||||30
1740404970000|2025-02-24 13:49:30|6044.85|6044.15|6044.85|6044.15|6045.1|6044.4|6044.6|6043.9|128
1740404980000|2025-02-24 13:49:40|6044.6|6043.9|6044.85|6044.15|6045.1|6044.4|6044.6|6043.9|116
1740404990000|2025-02-24 13:49:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|22
1740405000000|2025-02-24 13:50:00|6044.35|6043.65|6044.85|6044.15|6044.85|6044.15|6044.35|6043.65|82
1740405010000|2025-02-24 13:50:10|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|39
1740405020000|2025-02-24 13:50:20|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|84
1740405030000|2025-02-24 13:50:30|||||||||49
1740405040000|2025-02-24 13:50:40|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|39
1740405050000|2025-02-24 13:50:50|6045.1|6044.4|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|77
1740405060000|2025-02-24 13:51:00|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|61
1740405070000|2025-02-24 13:51:10|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|72
1740405080000|2025-02-24 13:51:20|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|29
1740405090000|2025-02-24 13:51:30|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|49
1740405100000|2025-02-24 13:51:40|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|44
1740405110000|2025-02-24 13:51:50|6044.85|6044.15|6044.97|6044.27|6044.97|6044.27|6044.85|6044.15|40
1740405120000|2025-02-24 13:52:00|6044.85|6044.15|6045.35|6044.65|6045.35|6044.65|6044.85|6044.15|41
1740405130000|2025-02-24 13:52:10|6045.1|6044.4|6044.85|6044.15|6045.1|6044.4|6044.85|6044.15|19
1740405140000|2025-02-24 13:52:20|||||||||3
1740405150000|2025-02-24 13:52:30|6044.6|6043.9|6044.35|6043.65|6044.6|6043.9|6044.35|6043.65|71
1740405160000|2025-02-24 13:52:40|||||||||27
1740405170000|2025-02-24 13:52:50|||||||||10
1740405180000|2025-02-24 13:53:00|6044.6|6043.9|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|80
1740405190000|2025-02-24 13:53:10|6044.72|6044.02|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|47
1740405200000|2025-02-24 13:53:20|||||||||1
1740405210000|2025-02-24 13:53:30|6044.35|6043.65|6044.6|6043.9|6044.6|6043.9|6044.35|6043.65|63
1740405220000|2025-02-24 13:53:40|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|6044.35|6043.65|14
1740405230000|2025-02-24 13:53:50|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|42
1740405240000|2025-02-24 13:54:00|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|39
1740405250000|2025-02-24 13:54:10|||||||||36
1740405270000|2025-02-24 13:54:30|6044.6|6043.9|6044.85|6044.15|6044.85|6044.15|6044.6|6043.9|86
1740405280000|2025-02-24 13:54:40|||||||||22
1740405290000|2025-02-24 13:54:50|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|101
1740405300000|2025-02-24 13:55:00|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|178
1740405310000|2025-02-24 13:55:10|||||||||3
1740405320000|2025-02-24 13:55:20|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|6044.85|6044.15|36
1740405330000|2025-02-24 13:55:30|6045.1|6044.4|6045.35|6044.65|6045.35|6044.65|6045.1|6044.4|53
1740405340000|2025-02-24 13:55:40|||||||||29
1740405350000|2025-02-24 13:55:50|6045.22|6044.52|6045.35|6044.65|6045.35|6044.65|6045.22|6044.52|57
1740405360000|2025-02-24 13:56:00|6045.6|6044.9|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|66
1740405370000|2025-02-24 13:56:10|||||||||24
1740405380000|2025-02-24 13:56:20|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|6045.1|6044.4|33
1740405400000|2025-02-24 13:56:40|6044.85|6044.15|6045.1|6044.4|6045.1|6044.4|6044.85|6044.15|64
1740405410000|2025-02-24 13:56:50|6045.35|6044.65|6045.85|6045.15|6045.85|6045.15|6045.35|6044.65|136
1740405420000|2025-02-24 13:57:00|||||||||11
1740405430000|2025-02-24 13:57:10|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|6045.6|6044.9|49
1740405440000|2025-02-24 13:57:20|6045.47|6044.77|6045.6|6044.9|6045.6|6044.9|6045.35|6044.65|63
1740405450000|2025-02-24 13:57:30|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|6045.85|6045.15|39
1740405460000|2025-02-24 13:57:40|6045.97|6045.27|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|40
1740405470000|2025-02-24 13:57:50|||||||||9
1740405480000|2025-02-24 13:58:00|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|19
1740405490000|2025-02-24 13:58:10|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|42
1740405500000|2025-02-24 13:58:20|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|115
1740405510000|2025-02-24 13:58:30|||||||||94
1740405520000|2025-02-24 13:58:40|6046.1|6045.4|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|83
1740405530000|2025-02-24 13:58:50|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|187
1740405540000|2025-02-24 13:59:00|||||||||38
1740405550000|2025-02-24 13:59:10|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|51
1740405560000|2025-02-24 13:59:20|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|115
1740405570000|2025-02-24 13:59:30|6046.35|6045.65|6046.35|6045.65|6046.6|6045.9|6046.35|6045.65|116
1740405580000|2025-02-24 13:59:40|6046.47|6045.77|6046.6|6045.9|6046.6|6045.9|6046.47|6045.77|55
1740405590000|2025-02-24 13:59:50|6046.35|6045.65|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|94
1740405600000|2025-02-24 14:00:00|6046.35|6045.65|6046.85|6046.15|6046.85|6046.15|6046.35|6045.65|214
1740405610000|2025-02-24 14:00:10|||||||||119
1740405620000|2025-02-24 14:00:20|6046.72|6046.02|6046.85|6046.15|6046.85|6046.15|6046.6|6045.9|68
1740405630000|2025-02-24 14:00:30|||||||||14
1740405640000|2025-02-24 14:00:40|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|6046.6|6045.9|252
1740405650000|2025-02-24 14:00:50|6046.35|6045.65|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|69
1740405660000|2025-02-24 14:01:00|6046.35|6045.65|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|90
1740405670000|2025-02-24 14:01:10|6046.22|6045.52|6046.35|6045.65|6046.35|6045.65|6046.1|6045.4|99
1740405680000|2025-02-24 14:01:20|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|6046.1|6045.4|36
1740405690000|2025-02-24 14:01:30|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|6046.35|6045.65|25
1740405700000|2025-02-24 14:01:40|6046.1|6045.4|6046.1|6045.4|6046.35|6045.65|6046.1|6045.4|62
1740405710000|2025-02-24 14:01:50|6045.85|6045.15|6045.85|6045.15|6046.1|6045.4|6045.85|6045.15|50
1740405720000|2025-02-24 14:02:00|6045.72|6045.02|6045.6|6044.9|6045.85|6045.15|6045.6|6044.9|44
1740405730000|2025-02-24 14:02:10|6045.35|6044.65|6045.35|6044.65|6045.6|6044.9|6045.35|6044.65|46
1740405740000|2025-02-24 14:02:20|6045.6|6044.9|6045.1|6044.4|6045.6|6044.9|6045.1|6044.4|106
1740405750000|2025-02-24 14:02:30|||||||||4
1740405760000|2025-02-24 14:02:40|6044.85|6044.15|6044.6|6043.9|6044.85|6044.15|6044.6|6043.9|76
1740405770000|2025-02-24 14:02:50|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|149
1740405780000|2025-02-24 14:03:00|6044.35|6043.65|6044.1|6043.4|6044.35|6043.65|6044.1|6043.4|198
1740405790000|2025-02-24 14:03:10|6044.35|6043.65|6043.85|6043.15|6044.35|6043.65|6043.85|6043.15|155
1740405800000|2025-02-24 14:03:20|6044.1|6043.4|6044.6|6043.9|6044.72|6044.02|6044.1|6043.4|115
1740405810000|2025-02-24 14:03:30|6044.35|6043.65|6043.85|6043.15|6044.35|6043.65|6043.85|6043.15|71
1740405820000|2025-02-24 14:03:40|6043.6|6042.9|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|97
1740405830000|2025-02-24 14:03:50|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.35|6042.65|107
1740405840000|2025-02-24 14:04:00|6043.35|6042.65|6043.35|6042.65|6043.6|6042.9|6043.35|6042.65|105
1740405850000|2025-02-24 14:04:10|6043.1|6042.4|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|58
1740405860000|2025-02-24 14:04:20|6043.35|6042.65|6043.1|6042.4|6043.35|6042.65|6043.1|6042.4|86
1740405870000|2025-02-24 14:04:30|||||||||63
1740405880000|2025-02-24 14:04:40|6043.35|6042.65|6043.1|6042.4|6043.35|6042.65|6042.85|6042.15|70
1740405890000|2025-02-24 14:04:50|6042.97|6042.27|6042.85|6042.15|6043.1|6042.4|6042.6|6041.9|187
1740405900000|2025-02-24 14:05:00|6042.6|6041.9|6042.35|6041.65|6042.6|6041.9|6042.1|6041.4|216
1740405910000|2025-02-24 14:05:10|6042.22|6041.52|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|92
1740405920000|2025-02-24 14:05:20|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|67
1740405930000|2025-02-24 14:05:30|6042.47|6041.77|6042.6|6041.9|6042.85|6042.15|6042.1|6041.4|368
1740405940000|2025-02-24 14:05:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|143
1740405950000|2025-02-24 14:05:50|6042.6|6041.9|6042.35|6041.65|6042.6|6041.9|6042.35|6041.65|90
1740405960000|2025-02-24 14:06:00|6042.1|6041.4|6041.72|6041.02|6042.35|6041.65|6041.72|6041.02|204
1740405970000|2025-02-24 14:06:10|6041.6|6040.9|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|205
1740405980000|2025-02-24 14:06:20|||||||||31
1740405990000|2025-02-24 14:06:30|6041.35|6040.65|6040.97|6040.27|6041.35|6040.65|6040.85|6040.15|244
1740406000000|2025-02-24 14:06:40|6040.85|6040.15|6040.85|6040.15|6040.97|6040.27|6040.6|6039.9|103
1740406010000|2025-02-24 14:06:50|6040.6|6039.9|6040.35|6039.65|6040.6|6039.9|6040.1|6039.4|171
1740406020000|2025-02-24 14:07:00|6040.1|6039.4|6040.35|6039.65|6040.6|6039.9|6040.1|6039.4|141
1740406030000|2025-02-24 14:07:10|6040.6|6039.9|6040.47|6039.77|6040.6|6039.9|6040.47|6039.77|99
1740406040000|2025-02-24 14:07:20|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|74
1740406050000|2025-02-24 14:07:30|6040.35|6039.65|6039.85|6039.15|6040.6|6039.9|6039.85|6039.15|157
1740406060000|2025-02-24 14:07:40|6039.6|6038.9|6039.85|6039.15|6040.1|6039.4|6039.6|6038.9|222
1740406070000|2025-02-24 14:07:50|6039.6|6038.9|6039.6|6038.9|6039.85|6039.15|6039.35|6038.65|269
1740406080000|2025-02-24 14:08:00|6039.85|6039.15|6039.85|6039.15|6039.85|6039.15|6039.35|6038.65|236
1740406090000|2025-02-24 14:08:10|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|39
1740406100000|2025-02-24 14:08:20|6039.85|6039.15|6040.35|6039.65|6040.35|6039.65|6039.85|6039.15|131
1740406110000|2025-02-24 14:08:30|6040.1|6039.4|6039.85|6039.15|6040.1|6039.4|6039.85|6039.15|60
1740406120000|2025-02-24 14:08:40|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|41
1740406130000|2025-02-24 14:08:50|||||||||53
1740406140000|2025-02-24 14:09:00|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|106
1740406150000|2025-02-24 14:09:10|6040.35|6039.65|6040.1|6039.4|6040.35|6039.65|6040.1|6039.4|53
1740406160000|2025-02-24 14:09:20|6040.35|6039.65|6040.1|6039.4|6040.35|6039.65|6039.6|6038.9|372
1740406170000|2025-02-24 14:09:30|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|113
1740406180000|2025-02-24 14:09:40|6039.6|6038.9|6039.85|6039.15|6040.1|6039.4|6039.6|6038.9|208
1740406190000|2025-02-24 14:09:50|6040.1|6039.4|6039.6|6038.9|6040.1|6039.4|6039.6|6038.9|62
1740406200000|2025-02-24 14:10:00|||||||||53
1740406210000|2025-02-24 14:10:10|6039.85|6039.15|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|70
1740406220000|2025-02-24 14:10:20|6039.85|6039.15|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|48
1740406230000|2025-02-24 14:10:30|6039.35|6038.65|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|58
1740406240000|2025-02-24 14:10:40|6039.6|6038.9|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|78
1740406250000|2025-02-24 14:10:50|6039.6|6038.9|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|70
1740406260000|2025-02-24 14:11:00|||||||||69
1740406270000|2025-02-24 14:11:10|6039.85|6039.15|6040.35|6039.65|6040.35|6039.65|6039.85|6039.15|148
1740406280000|2025-02-24 14:11:20|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|6040.1|6039.4|69
1740406290000|2025-02-24 14:11:30|6039.85|6039.15|6040.1|6039.4|6040.1|6039.4|6039.85|6039.15|95
1740406300000|2025-02-24 14:11:40|6040.35|6039.65|6039.85|6039.15|6040.35|6039.65|6039.85|6039.15|100
1740406310000|2025-02-24 14:11:50|6039.6|6038.9|6039.85|6039.15|6039.85|6039.15|6039.35|6038.65|123
1740406320000|2025-02-24 14:12:00|6040.1|6039.4|6041.35|6040.65|6041.72|6041.02|6040.1|6039.4|461
1740406330000|2025-02-24 14:12:10|6041.1|6040.4|6042.35|6041.65|6042.35|6041.65|6041.1|6040.4|345
1740406340000|2025-02-24 14:12:20|6042.22|6041.52|6042.1|6041.4|6042.22|6041.52|6041.6|6040.9|212
1740406350000|2025-02-24 14:12:30|6042.35|6041.65|6042.85|6042.15|6042.85|6042.15|6042.35|6041.65|128
1740406360000|2025-02-24 14:12:40|6043.1|6042.4|6041.85|6041.15|6043.1|6042.4|6041.85|6041.15|224
1740406370000|2025-02-24 14:12:50|6042.1|6041.4|6041.35|6040.65|6042.1|6041.4|6041.35|6040.65|95
1740406380000|2025-02-24 14:13:00|6041.22|6040.52|6040.85|6040.15|6041.22|6040.52|6040.85|6040.15|87
1740406390000|2025-02-24 14:13:10|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|185
1740406400000|2025-02-24 14:13:20|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|56
1740406410000|2025-02-24 14:13:30|6040.35|6039.65|6040.6|6039.9|6040.85|6040.15|6040.35|6039.65|51
1740406420000|2025-02-24 14:13:40|6040.72|6040.02|6040.6|6039.9|6040.85|6040.15|6040.6|6039.9|42
1740406430000|2025-02-24 14:13:50|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|30
1740406440000|2025-02-24 14:14:00|6040.85|6040.15|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|120
1740406450000|2025-02-24 14:14:10|6040.6|6039.9|6040.35|6039.65|6040.85|6040.15|6040.35|6039.65|138
1740406460000|2025-02-24 14:14:20|6040.22|6039.52|6040.35|6039.65|6040.35|6039.65|6040.22|6039.52|24
1740406470000|2025-02-24 14:14:30|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|48
1740406480000|2025-02-24 14:14:40|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.35|6039.65|72
1740406490000|2025-02-24 14:14:50|6040.85|6040.15|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|64
1740406500000|2025-02-24 14:15:00|6040.85|6040.15|6041.1|6040.4|6041.1|6040.4|6040.85|6040.15|65
1740406510000|2025-02-24 14:15:10|6041.22|6040.52|6040.85|6040.15|6041.35|6040.65|6040.6|6039.9|126
1740406520000|2025-02-24 14:15:20|6040.6|6039.9|6040.85|6040.15|6040.85|6040.15|6040.6|6039.9|50
1740406530000|2025-02-24 14:15:30|6040.72|6040.02|6040.85|6040.15|6040.85|6040.15|6040.72|6040.02|27
1740406540000|2025-02-24 14:15:40|||||||||34
1740406550000|2025-02-24 14:15:50|6041.1|6040.4|6041.35|6040.65|6041.35|6040.65|6041.1|6040.4|90
1740406560000|2025-02-24 14:16:00|6041.6|6040.9|6041.1|6040.4|6041.6|6040.9|6041.1|6040.4|57
1740406570000|2025-02-24 14:16:10|||||||||2
1740406580000|2025-02-24 14:16:20|6041.22|6040.52|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|49
1740406590000|2025-02-24 14:16:30|6041.35|6040.65|6041.35|6040.65|6041.47|6040.77|6041.35|6040.65|43
1740406600000|2025-02-24 14:16:40|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|28
1740406610000|2025-02-24 14:16:50|6041.1|6040.4|6040.85|6040.15|6041.1|6040.4|6040.85|6040.15|93
1740406620000|2025-02-24 14:17:00|6041.35|6040.65|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|103
1740406630000|2025-02-24 14:17:10|6041.47|6040.77|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|61
1740406640000|2025-02-24 14:17:20|||||||||5
1740406650000|2025-02-24 14:17:30|6041.47|6040.77|6041.6|6040.9|6041.6|6040.9|6041.35|6040.65|36
1740406660000|2025-02-24 14:17:40|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|208
1740406670000|2025-02-24 14:17:50|6041.47|6040.77|6041.35|6040.65|6041.6|6040.9|6041.35|6040.65|59
1740406680000|2025-02-24 14:18:00|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|17
1740406690000|2025-02-24 14:18:10|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|119
1740406700000|2025-02-24 14:18:20|6041.85|6041.15|6041.6|6040.9|6042.1|6041.4|6041.47|6040.77|52
1740406710000|2025-02-24 14:18:30|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.6|6040.9|50
1740406720000|2025-02-24 14:18:40|6041.35|6040.65|6041.1|6040.4|6041.35|6040.65|6041.1|6040.4|70
1740406730000|2025-02-24 14:18:50|6040.85|6040.15|6040.6|6039.9|6040.85|6040.15|6040.35|6039.65|137
1740406740000|2025-02-24 14:19:00|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.22|6039.52|56
1740406750000|2025-02-24 14:19:10|6040.6|6039.9|6039.6|6038.9|6040.6|6039.9|6039.6|6038.9|165
1740406760000|2025-02-24 14:19:20|6039.85|6039.15|6039.6|6038.9|6039.85|6039.15|6039.6|6038.9|87
1740406770000|2025-02-24 14:19:30|6039.47|6038.77|6039.35|6038.65|6039.6|6038.9|6039.1|6038.4|86
1740406780000|2025-02-24 14:19:40|6039.1|6038.4|6039.35|6038.65|6039.35|6038.65|6039.1|6038.4|97
1740406790000|2025-02-24 14:19:50|6039.6|6038.9|6039.35|6038.65|6039.6|6038.9|6039.35|6038.65|58
1740406800000|2025-02-24 14:20:00|6038.6|6037.9|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|171
1740406810000|2025-02-24 14:20:10|6038.6|6037.9|6038.85|6038.15|6038.85|6038.15|6038.6|6037.9|263
1740406820000|2025-02-24 14:20:20|6039.1|6038.4|6038.6|6037.9|6039.1|6038.4|6038.6|6037.9|88
1740406830000|2025-02-24 14:20:30|6038.35|6037.65|6038.6|6037.9|6038.6|6037.9|6038.35|6037.65|188
1740406840000|2025-02-24 14:20:40|6038.47|6037.77|6037.85|6037.15|6038.47|6037.77|6037.85|6037.15|134
1740406850000|2025-02-24 14:20:50|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|118
1740406860000|2025-02-24 14:21:00|6037.97|6037.27|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|92
1740406870000|2025-02-24 14:21:10|6038.1|6037.4|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|89
1740406880000|2025-02-24 14:21:20|6037.72|6037.02|6038.1|6037.4|6038.1|6037.4|6037.72|6037.02|95
1740406890000|2025-02-24 14:21:30|6037.85|6037.15|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|117
1740406900000|2025-02-24 14:21:40|6037.6|6036.9|6037.85|6037.15|6038.1|6037.4|6037.6|6036.9|256
1740406910000|2025-02-24 14:21:50|6037.97|6037.27|6037.35|6036.65|6037.97|6037.27|6037.1|6036.4|244
1740406920000|2025-02-24 14:22:00|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.6|6036.9|75
1740406930000|2025-02-24 14:22:10|||||||||55
1740406940000|2025-02-24 14:22:20|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|6037.85|6037.15|174
1740406950000|2025-02-24 14:22:30|6037.6|6036.9|6037.1|6036.4|6037.6|6036.9|6037.1|6036.4|216
1740406960000|2025-02-24 14:22:40|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|98
1740406970000|2025-02-24 14:22:50|6037.1|6036.4|6036.85|6036.15|6037.1|6036.4|6036.85|6036.15|114
1740406980000|2025-02-24 14:23:00|6037.1|6036.4|6037.1|6036.4|6037.1|6036.4|6036.85|6036.15|120
1740406990000|2025-02-24 14:23:10|6037.35|6036.65|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|149
1740407000000|2025-02-24 14:23:20|6037.6|6036.9|6038.1|6037.4|6038.1|6037.4|6037.6|6036.9|147
1740407010000|2025-02-24 14:23:30|6038.35|6037.65|6038.1|6037.4|6038.6|6037.9|6038.1|6037.4|228
1740407020000|2025-02-24 14:23:40|6037.97|6037.27|6037.85|6037.15|6038.1|6037.4|6037.85|6037.15|190
1740407030000|2025-02-24 14:23:50|6037.72|6037.02|6037.85|6037.15|6037.85|6037.15|6037.6|6036.9|101
1740407040000|2025-02-24 14:24:00|6037.6|6036.9|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|123
1740407050000|2025-02-24 14:24:10|6037.35|6036.65|6037.6|6036.9|6037.6|6036.9|6037.35|6036.65|246
1740407060000|2025-02-24 14:24:20|6037.35|6036.65|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|85
1740407070000|2025-02-24 14:24:30|6037.1|6036.4|6037.1|6036.4|6037.35|6036.65|6037.1|6036.4|93
1740407080000|2025-02-24 14:24:40|6036.6|6035.9|6036.85|6036.15|6036.85|6036.15|6036.6|6035.9|209
1740407090000|2025-02-24 14:24:50|6037.1|6036.4|6037.35|6036.65|6037.35|6036.65|6037.1|6036.4|88
1740407100000|2025-02-24 14:25:00|6036.35|6035.65|6038.1|6037.4|6038.1|6037.4|6036.35|6035.65|940
1740407110000|2025-02-24 14:25:10|6037.97|6037.27|6038.6|6037.9|6038.6|6037.9|6037.97|6037.27|376
1740407120000|2025-02-24 14:25:20|6038.85|6038.15|6039.1|6038.4|6039.1|6038.4|6038.85|6038.15|133
1740407130000|2025-02-24 14:25:30|6039.35|6038.65|6038.85|6038.15|6039.35|6038.65|6038.85|6038.15|195
1740407140000|2025-02-24 14:25:40|6038.6|6037.9|6038.1|6037.4|6038.6|6037.9|6038.1|6037.4|171
1740407150000|2025-02-24 14:25:50|6038.35|6037.65|6038.35|6037.65|6038.6|6037.9|6038.35|6037.65|188
1740407160000|2025-02-24 14:26:00|6038.1|6037.4|6037.35|6036.65|6038.1|6037.4|6037.35|6036.65|150
1740407170000|2025-02-24 14:26:10|6037.6|6036.9|6037.6|6036.9|6037.85|6037.15|6037.35|6036.65|109
1740407180000|2025-02-24 14:26:20|6037.35|6036.65|6037.35|6036.65|6037.6|6036.9|6037.35|6036.65|99
1740407190000|2025-02-24 14:26:30|6037.6|6036.9|6037.1|6036.4|6037.6|6036.9|6036.85|6036.15|179
1740407200000|2025-02-24 14:26:40|6037.35|6036.65|6037.1|6036.4|6037.35|6036.65|6036.85|6036.15|155
1740407210000|2025-02-24 14:26:50|6036.85|6036.15|6037.1|6036.4|6037.1|6036.4|6036.85|6036.15|124
1740407220000|2025-02-24 14:27:00|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|6036.85|6036.15|160
1740407230000|2025-02-24 14:27:10|6036.6|6035.9|6036.6|6035.9|6036.85|6036.15|6036.6|6035.9|210
1740407240000|2025-02-24 14:27:20|6036.35|6035.65|6036.1|6035.4|6036.35|6035.65|6036.1|6035.4|207
1740407250000|2025-02-24 14:27:30|6035.85|6035.15|6035.35|6034.65|6035.85|6035.15|6035.1|6034.4|345
1740407260000|2025-02-24 14:27:40|6035.1|6034.4|6034.1|6033.4|6035.35|6034.65|6034.1|6033.4|687
1740407270000|2025-02-24 14:27:50|6033.85|6033.15|6034.35|6033.65|6034.35|6033.65|6033.1|6032.4|937
1740407280000|2025-02-24 14:28:00|6035.1|6034.4|6036.1|6035.4|6036.1|6035.4|6035.1|6034.4|924
1740407290000|2025-02-24 14:28:10|6035.85|6035.15|6035.6|6034.9|6035.85|6035.15|6035.6|6034.9|411
1740407300000|2025-02-24 14:28:20|6035.35|6034.65|6035.6|6034.9|6035.6|6034.9|6034.85|6034.15|345
1740407310000|2025-02-24 14:28:30|6035.35|6034.65|6035.35|6034.65|6035.35|6034.65|6035.1|6034.4|248
1740407320000|2025-02-24 14:28:40|6035.1|6034.4|6035.6|6034.9|6035.6|6034.9|6035.1|6034.4|217
1740407330000|2025-02-24 14:28:50|6035.35|6034.65|6035.6|6034.9|6035.6|6034.9|6035.1|6034.4|308
1740407340000|2025-02-24 14:29:00|6036.1|6035.4|6036.85|6036.15|6037.1|6036.4|6035.85|6035.15|713
1740407350000|2025-02-24 14:29:10|6037.1|6036.4|6036.6|6035.9|6037.1|6036.4|6036.35|6035.65|772
1740407360000|2025-02-24 14:29:20|6036.35|6035.65|6036.1|6035.4|6036.6|6035.9|6036.1|6035.4|403
1740407370000|2025-02-24 14:29:30|6035.85|6035.15|6035.6|6034.9|6036.1|6035.4|6035.6|6034.9|304
1740407380000|2025-02-24 14:29:40|6035.47|6034.77|6035.1|6034.4|6035.6|6034.9|6035.1|6034.4|333
1740407390000|2025-02-24 14:29:50|6034.85|6034.15|6034.35|6033.65|6034.85|6034.15|6033.72|6033.02|864
1740407400000|2025-02-24 14:30:00|6034.25|6033.75|6032.25|6031.75|6034.5|6034|6032|6031.5|3966
1740407410000|2025-02-24 14:30:10|6032.5|6032|6033.25|6032.75|6033.75|6033.25|6032.5|6032|2730
1740407420000|2025-02-24 14:30:20|6033|6032.5|6033|6032.5|6033.25|6032.75|6032.75|6032.25|974
1740407430000|2025-02-24 14:30:30|6032.75|6032.25|6033.5|6033|6034|6033.5|6032.75|6032.25|1546
1740407440000|2025-02-24 14:30:40|6033.25|6032.75|6035.5|6035|6035.5|6035|6033.25|6032.75|1064
1740407450000|2025-02-24 14:30:50|6035.25|6034.75|6035.5|6035|6035.75|6035.25|6034.25|6033.75|1212
1740407460000|2025-02-24 14:31:00|6035.25|6034.75|6036.75|6036.25|6037|6036.5|6035.25|6034.75|1707
1740407470000|2025-02-24 14:31:10|6037|6036.5|6037.5|6037|6037.5|6037|6036.75|6036.25|1087
1740407480000|2025-02-24 14:31:20|6037.75|6037.25|6036.5|6036|6038|6037.5|6036.25|6035.75|1236
1740407490000|2025-02-24 14:31:30|6036.25|6035.75|6036.25|6035.75|6037.75|6037.25|6036.25|6035.75|1002
1740407500000|2025-02-24 14:31:40|6036.5|6036|6038|6037.5|6038.25|6037.75|6036.5|6036|1017
1740407510000|2025-02-24 14:31:50|6037.75|6037.25|6038.5|6038|6038.5|6038|6037|6036.5|1314
1740407520000|2025-02-24 14:32:00|6039|6038.5|6040.25|6039.75|6040.25|6039.75|6038|6037.5|1804
1740407530000|2025-02-24 14:32:10|6040.75|6040.25|6043.75|6043.25|6044|6043.5|6040.5|6040|2698
1740407540000|2025-02-24 14:32:20|6044|6043.5|6043.5|6043|6044|6043.5|6043|6042.5|1508
1740407550000|2025-02-24 14:32:30|6044.25|6043.75|6043.25|6042.75|6044.5|6044|6043|6042.5|1201
1740407560000|2025-02-24 14:32:40|6042.75|6042.25|6043|6042.5|6043.75|6043.25|6042.75|6042.25|807
1740407570000|2025-02-24 14:32:50|6042.75|6042.25|6042.75|6042.25|6043.25|6042.75|6042.5|6042|760
1740407580000|2025-02-24 14:33:00|6042.5|6042|6040.5|6040|6042.5|6042|6040.5|6040|1199
1740407590000|2025-02-24 14:33:10|6040.25|6039.75|6038.25|6037.75|6040.75|6040.25|6038.25|6037.75|1139
1740407600000|2025-02-24 14:33:20|6038.5|6038|6038|6037.5|6038.75|6038.25|6038|6037.5|941
1740407610000|2025-02-24 14:33:30|6038.25|6037.75|6038.25|6037.75|6038.5|6038|6038|6037.5|1337
1740407620000|2025-02-24 14:33:40|6038.5|6038|6036.5|6036|6038.75|6038.25|6036.5|6036|1078
1740407630000|2025-02-24 14:33:50|6036.25|6035.75|6036.25|6035.75|6037|6036.5|6035.75|6035.25|929
1740407640000|2025-02-24 14:34:00|6036.5|6036|6036.25|6035.75|6036.75|6036.25|6036.25|6035.75|1038
1740407650000|2025-02-24 14:34:10|6036.5|6036|6037|6036.5|6038|6037.5|6036.25|6035.75|1647
1740407660000|2025-02-24 14:34:20|6036.75|6036.25|6036.25|6035.75|6036.75|6036.25|6035.75|6035.25|589
1740407670000|2025-02-24 14:34:30|6036.5|6036|6036.5|6036|6037|6036.5|6036|6035.5|599
1740407680000|2025-02-24 14:34:40|6036.75|6036.25|6036.25|6035.75|6036.75|6036.25|6035.75|6035.25|642
1740407690000|2025-02-24 14:34:50|6036|6035.5|6035.5|6035|6036|6035.5|6035.5|6035|756
1740407700000|2025-02-24 14:35:00|6035.75|6035.25|6034|6033.5|6036|6035.5|6034|6033.5|1622
1740407710000|2025-02-24 14:35:10|6033.75|6033.25|6033|6032.5|6034.75|6034.25|6033|6032.5|2063
1740407720000|2025-02-24 14:35:20|6032.75|6032.25|6032|6031.5|6033|6032.5|6032|6031.5|876
1740407730000|2025-02-24 14:35:30|6032.25|6031.75|6030.75|6030.25|6032.5|6032|6030.5|6030|1755
1740407740000|2025-02-24 14:35:40|6030.5|6030|6030.5|6030|6030.75|6030.25|6030.5|6030|1279
1740407750000|2025-02-24 14:35:50|6030.75|6030.25|6030.25|6029.75|6030.75|6030.25|6030|6029.5|1155
1740407760000|2025-02-24 14:36:00|6030.75|6030.25|6031.75|6031.25|6032|6031.5|6030.25|6029.75|1679
1740407770000|2025-02-24 14:36:10|6031.5|6031|6031|6030.5|6032|6031.5|6030.25|6029.75|1033
1740407780000|2025-02-24 14:36:20|6031.25|6030.75|6030.25|6029.75|6031.25|6030.75|6030|6029.5|540
1740407790000|2025-02-24 14:36:30|6030|6029.5|6030.25|6029.75|6031|6030.5|6030|6029.5|1056
1740407800000|2025-02-24 14:36:40|6030.75|6030.25|6030|6029.5|6031|6030.5|6029.75|6029.25|657
1740407810000|2025-02-24 14:36:50|6030.25|6029.75|6029.25|6028.75|6030.25|6029.75|6028.5|6028|1098
1740407820000|2025-02-24 14:37:00|6029|6028.5|6028.25|6027.75|6029|6028.5|6028.25|6027.75|1048
1740407830000|2025-02-24 14:37:10|6028|6027.5|6027|6026.5|6028|6027.5|6027|6026.5|1195
1740407840000|2025-02-24 14:37:20|6026.75|6026.25|6026|6025.5|6026.75|6026.25|6025.75|6025.25|1203
1740407850000|2025-02-24 14:37:30|6026.25|6025.75|6025.75|6025.25|6026.25|6025.75|6025.75|6025.25|809
1740407860000|2025-02-24 14:37:40|6026|6025.5|6025.5|6025|6026.25|6025.75|6024.75|6024.25|1177
1740407870000|2025-02-24 14:37:50|6025.25|6024.75|6026|6025.5|6026.75|6026.25|6025.25|6024.75|1245
1740407880000|2025-02-24 14:38:00|6025.75|6025.25|6029.25|6028.75|6029.5|6029|6025.5|6025|2035
1740407890000|2025-02-24 14:38:10|6029.5|6029|6029.5|6029|6029.5|6029|6028.75|6028.25|1074
1740407900000|2025-02-24 14:38:20|6029.25|6028.75|6029.5|6029|6030|6029.5|6029|6028.5|1167
1740407910000|2025-02-24 14:38:30|6029.25|6028.75|6028.75|6028.25|6029.25|6028.75|6028.25|6027.75|789
1740407920000|2025-02-24 14:38:40|6029.25|6028.75|6029.5|6029|6030.5|6030|6029.25|6028.75|1116
1740407930000|2025-02-24 14:38:50|6029.25|6028.75|6027.5|6027|6029.5|6029|6027.5|6027|967
1740407940000|2025-02-24 14:39:00|6027.75|6027.25|6029.5|6029|6030|6029.5|6027.75|6027.25|1060
1740407950000|2025-02-24 14:39:10|6029.25|6028.75|6027.75|6027.25|6029.5|6029|6027.75|6027.25|814
1740407960000|2025-02-24 14:39:20|6027.5|6027|6027.75|6027.25|6027.75|6027.25|6027|6026.5|825
1740407970000|2025-02-24 14:39:30|6027.5|6027|6027.5|6027|6027.75|6027.25|6027.5|6027|566
1740407980000|2025-02-24 14:39:40|6027.25|6026.75|6027.25|6026.75|6027.5|6027|6027.25|6026.75|699
1740407990000|2025-02-24 14:39:50|6027|6026.5|6026.75|6026.25|6027|6026.5|6026.75|6026.25|766
1740408000000|2025-02-24 14:40:00|6026.5|6026|6027.25|6026.75|6027.25|6026.75|6026.5|6026|1554
1740408010000|2025-02-24 14:40:10|6027|6026.5|6026.5|6026|6027|6026.5|6026.25|6025.75|857
1740408020000|2025-02-24 14:40:20|6027|6026.5|6027.25|6026.75|6027.25|6026.75|6026.5|6026|643
1740408030000|2025-02-24 14:40:30|6027.5|6027|6027.75|6027.25|6028.5|6028|6027.25|6026.75|1182
1740408040000|2025-02-24 14:40:40|6028.25|6027.75|6028|6027.5|6028.75|6028.25|6027.75|6027.25|841
1740408050000|2025-02-24 14:40:50|6028.25|6027.75|6028.25|6027.75|6028.5|6028|6027.25|6026.75|727
1740408060000|2025-02-24 14:41:00|6028.5|6028|6029.5|6029|6029.5|6029|6028|6027.5|928
1740408070000|2025-02-24 14:41:10|6029.25|6028.75|6029.75|6029.25|6029.75|6029.25|6028.5|6028|680
1740408080000|2025-02-24 14:41:20|6030|6029.5|6029.25|6028.75|6030|6029.5|6028.5|6028|973
1740408090000|2025-02-24 14:41:30|6029|6028.5|6027.75|6027.25|6029.25|6028.75|6027.5|6027|1047
1740408100000|2025-02-24 14:41:40|6027.5|6027|6026.75|6026.25|6028|6027.5|6026.75|6026.25|539
1740408110000|2025-02-24 14:41:50|6027|6026.5|6026.25|6025.75|6027|6026.5|6025.75|6025.25|823
1740408120000|2025-02-24 14:42:00|6026.5|6026|6027.25|6026.75|6027.5|6027|6026.5|6026|991
1740408130000|2025-02-24 14:42:10|6027.5|6027|6026.25|6025.75|6027.5|6027|6026.25|6025.75|577
1740408140000|2025-02-24 14:42:20|6026.5|6026|6026.5|6026|6026.75|6026.25|6026|6025.5|776
1740408150000|2025-02-24 14:42:30|6026.75|6026.25|6027|6026.5|6027|6026.5|6026.25|6025.75|550
1740408160000|2025-02-24 14:42:40|6027.25|6026.75|6026.75|6026.25|6027.25|6026.75|6026.5|6026|793
1740408170000|2025-02-24 14:42:50|6027|6026.5|6026.75|6026.25|6027|6026.5|6026.5|6026|661
1740408180000|2025-02-24 14:43:00|6027|6026.5|6026|6025.5|6027|6026.5|6025.75|6025.25|1018
1740408190000|2025-02-24 14:43:10|6025.75|6025.25|6023.75|6023.25|6025.75|6025.25|6023.75|6023.25|1623
1740408200000|2025-02-24 14:43:20|6024.25|6023.75|6023|6022.5|6024.5|6024|6022.25|6021.75|2709
1740408210000|2025-02-24 14:43:30|6022.75|6022.25|6022|6021.5|6024|6023.5|6022|6021.5|1474
1740408220000|2025-02-24 14:43:40|6021.75|6021.25|6022.5|6022|6022.75|6022.25|6021.75|6021.25|1468
1740408230000|2025-02-24 14:43:50|6022.75|6022.25|6022.5|6022|6023|6022.5|6022|6021.5|605
1740408240000|2025-02-24 14:44:00|6022.25|6021.75|6022|6021.5|6022.25|6021.75|6021.75|6021.25|976
1740408250000|2025-02-24 14:44:10|6021.75|6021.25|6021.75|6021.25|6022.25|6021.75|6021.75|6021.25|743
1740408260000|2025-02-24 14:44:20|6021.5|6021|6022.25|6021.75|6022.5|6022|6020.5|6020|1591
1740408270000|2025-02-24 14:44:30|6022.5|6022|6024.25|6023.75|6024.25|6023.75|6022.5|6022|1389
1740408280000|2025-02-24 14:44:40|6024.5|6024|6024.75|6024.25|6025.5|6025|6024.25|6023.75|1406
1740408290000|2025-02-24 14:44:50|6024.25|6023.75|6024.5|6024|6025.5|6025|6024|6023.5|900
1740408300000|2025-02-24 14:45:00|6024.75|6024.25|6025.75|6025.25|6026.75|6026.25|6024.75|6024.25|1562
1740408310000|2025-02-24 14:45:10|6026|6025.5|6025.75|6025.25|6027|6026.5|6025.5|6025|944
1740408320000|2025-02-24 14:45:20|6025.5|6025|6025.5|6025|6026|6025.5|6024.5|6024|1231
1740408330000|2025-02-24 14:45:30|6025.25|6024.75|6025.5|6025|6026|6025.5|6024.75|6024.25|786
1740408340000|2025-02-24 14:45:40|6025.25|6024.75|6025.75|6025.25|6026|6025.5|6025.25|6024.75|832
1740408350000|2025-02-24 14:45:50|6026|6025.5|6026|6025.5|6026.5|6026|6025.25|6024.75|836
1740408360000|2025-02-24 14:46:00|6026.25|6025.75|6026.75|6026.25|6027.25|6026.75|6025.75|6025.25|742
1740408370000|2025-02-24 14:46:10|6026.5|6026|6025.25|6024.75|6026.5|6026|6025|6024.5|956
1740408380000|2025-02-24 14:46:20|6025|6024.5|6024.25|6023.75|6025|6024.5|6023.5|6023|817
1740408390000|2025-02-24 14:46:30|6024|6023.5|6024.25|6023.75|6024.5|6024|6023.75|6023.25|469
1740408400000|2025-02-24 14:46:40|6023.75|6023.25|6022.25|6021.75|6023.75|6023.25|6021.75|6021.25|835
1740408410000|2025-02-24 14:46:50|6022.75|6022.25|6023.5|6023|6023.5|6023|6022|6021.5|929
1740408420000|2025-02-24 14:47:00|6023.25|6022.75|6023|6022.5|6023.5|6023|6022.5|6022|674
1740408430000|2025-02-24 14:47:10|6022.75|6022.25|6023.25|6022.75|6023.25|6022.75|6022.25|6021.75|557
1740408440000|2025-02-24 14:47:20|6023.75|6023.25|6023.5|6023|6024.5|6024|6023.5|6023|866
1740408450000|2025-02-24 14:47:30|6023.25|6022.75|6023.25|6022.75|6023.75|6023.25|6022.5|6022|541
1740408460000|2025-02-24 14:47:40|6023|6022.5|6024|6023.5|6024|6023.5|6022.75|6022.25|606
1740408470000|2025-02-24 14:47:50|6024.25|6023.75|6023|6022.5|6024.5|6024|6023|6022.5|428
1740408480000|2025-02-24 14:48:00|6022.75|6022.25|6023.75|6023.25|6023.75|6023.25|6022.75|6022.25|584
1740408490000|2025-02-24 14:48:10|6023.5|6023|6023.5|6023|6024.25|6023.75|6023.12|6022.62|479
1740408500000|2025-02-24 14:48:20|6023.25|6022.75|6023|6022.5|6023.5|6023|6022.75|6022.25|432
1740408510000|2025-02-24 14:48:30|6023.25|6022.75|6023.25|6022.75|6023.5|6023|6022.75|6022.25|529
1740408520000|2025-02-24 14:48:40|6023|6022.5|6022|6021.5|6023|6022.5|6022|6021.5|548
1740408530000|2025-02-24 14:48:50|6022.25|6021.75|6022.5|6022|6022.75|6022.25|6022.25|6021.75|480
1740408540000|2025-02-24 14:49:00|6022.75|6022.25|6022.25|6021.75|6022.75|6022.25|6022.25|6021.75|608
1740408550000|2025-02-24 14:49:10|6022|6021.5|6022.25|6021.75|6022.25|6021.75|6021.5|6021|928
1740408560000|2025-02-24 14:49:20|6022|6021.5|6022.75|6022.25|6022.75|6022.25|6022|6021.5|411
1740408570000|2025-02-24 14:49:30|6022.5|6022|6018.5|6018|6022.5|6022|6018.5|6018|4652
1740408580000|2025-02-24 14:49:40|6018.25|6017.75|6018.5|6018|6018.5|6018|6017.75|6017.25|1365
1740408590000|2025-02-24 14:49:50|6018.25|6017.75|6020|6019.5|6020|6019.5|6018.25|6017.75|905
1740408600000|2025-02-24 14:50:00|6020.25|6019.75|6019.5|6019|6020.25|6019.75|6018.75|6018.25|1561
1740408610000|2025-02-24 14:50:10|6019.75|6019.25|6018.75|6018.25|6019.75|6019.25|6018.5|6018|744
1740408620000|2025-02-24 14:50:20|6019|6018.5|6018.5|6018|6019.5|6019|6018|6017.5|761
1740408630000|2025-02-24 14:50:30|6018.25|6017.75|6017.5|6017|6018.25|6017.75|6017|6016.5|1168
1740408640000|2025-02-24 14:50:40|6017.75|6017.25|6018|6017.5|6018.25|6017.75|6017|6016.5|882
1740408650000|2025-02-24 14:50:50|6017.75|6017.25|6018.5|6018|6018.75|6018.25|6017.5|6017|727
1740408660000|2025-02-24 14:51:00|6018.25|6017.75|6017.5|6017|6018.5|6018|6017.5|6017|1134
1740408670000|2025-02-24 14:51:10|6017.75|6017.25|6018.5|6018|6019|6018.5|6017.5|6017|595
1740408680000|2025-02-24 14:51:20|6018.25|6017.75|6018.5|6018|6018.5|6018|6018|6017.5|643
1740408690000|2025-02-24 14:51:30|6018.75|6018.25|6018.5|6018|6018.75|6018.25|6018|6017.5|630
1740408700000|2025-02-24 14:51:40|6018.75|6018.25|6016.5|6016|6018.75|6018.25|6016.25|6015.75|1045
1740408710000|2025-02-24 14:51:50|6016.25|6015.75|6016.5|6016|6016.75|6016.25|6016|6015.5|941
1740408720000|2025-02-24 14:52:00|6016.25|6015.75|6015.75|6015.25|6016.5|6016|6015.75|6015.25|1045
1740408730000|2025-02-24 14:52:10|6016|6015.5|6015.25|6014.75|6016.5|6016|6015|6014.5|1007
1740408740000|2025-02-24 14:52:20|6015.5|6015|6014.25|6013.75|6015.75|6015.25|6014.25|6013.75|1764
1740408750000|2025-02-24 14:52:30|6014|6013.5|6015.25|6014.75|6015.25|6014.75|6013.75|6013.25|1073
1740408760000|2025-02-24 14:52:40|6015|6014.5|6014.75|6014.25|6015.25|6014.75|6014.75|6014.25|861
1740408770000|2025-02-24 14:52:50|6014.5|6014|6014.5|6014|6014.75|6014.25|6014|6013.5|605
1740408780000|2025-02-24 14:53:00|6014.25|6013.75|6013|6012.5|6014.75|6014.25|6013|6012.5|1460
1740408790000|2025-02-24 14:53:10|6012.25|6011.75|6009.75|6009.25|6012.75|6012.25|6009.75|6009.25|2787
1740408800000|2025-02-24 14:53:20|6009.5|6009|6009.25|6008.75|6010.25|6009.75|6009.25|6008.75|1617
1740408810000|2025-02-24 14:53:30|6009|6008.5|6008.75|6008.25|6009.5|6009|6008.5|6008|1252
1740408820000|2025-02-24 14:53:40|6009|6008.5|6008.75|6008.25|6010|6009.5|6008.25|6007.75|1616
1740408830000|2025-02-24 14:53:50|6008.5|6008|6009.25|6008.75|6009.25|6008.75|6007.5|6007|1872
1740408840000|2025-02-24 14:54:00|6009|6008.5|6009.5|6009|6010.25|6009.75|6009|6008.5|2197
1740408850000|2025-02-24 14:54:10|6009.25|6008.75|6009|6008.5|6010|6009.5|6008.75|6008.25|1241
1740408860000|2025-02-24 14:54:20|6008.75|6008.25|6009.25|6008.75|6009.5|6009|6008.5|6008|949
1740408870000|2025-02-24 14:54:30|6009|6008.5|6008.5|6008|6009.25|6008.75|6008.25|6007.75|801
1740408880000|2025-02-24 14:54:40|6008.75|6008.25|6010.25|6009.75|6010.25|6009.75|6008.5|6008|861
1740408890000|2025-02-24 14:54:50|6010.5|6010|6010|6009.5|6011|6010.5|6009.75|6009.25|1187
1740408900000|2025-02-24 14:55:00|6009.75|6009.25|6008|6007.5|6009.75|6009.25|6008|6007.5|1376
1740408910000|2025-02-24 14:55:10|6008.25|6007.75|6008.5|6008|6009|6008.5|6008.25|6007.75|752
1740408920000|2025-02-24 14:55:20|6008.25|6007.75|6007|6006.5|6008.25|6007.75|6006.5|6006|1160
1740408930000|2025-02-24 14:55:30|6006.75|6006.25|6006.5|6006|6007.75|6007.25|6006.5|6006|783
1740408940000|2025-02-24 14:55:40|6006|6005.5|6007|6006.5|6008.5|6008|6005.75|6005.25|1832
1740408950000|2025-02-24 14:55:50|6006.75|6006.25|6005.5|6005|6006.75|6006.25|6005.5|6005|687
1740408960000|2025-02-24 14:56:00|6005.75|6005.25|6005.5|6005|6006.5|6006|6005.5|6005|1187
1740408970000|2025-02-24 14:56:10|6005.75|6005.25|6006.25|6005.75|6006.25|6005.75|6005.5|6005|833
1740408980000|2025-02-24 14:56:20|6006.5|6006|6008.25|6007.75|6008.25|6007.75|6006|6005.5|998
1740408990000|2025-02-24 14:56:30|6008|6007.5|6008.5|6008|6008.75|6008.25|6007.25|6006.75|1132
1740409000000|2025-02-24 14:56:40|6008.25|6007.75|6007.75|6007.25|6009|6008.5|6007.75|6007.25|1076
1740409010000|2025-02-24 14:56:50|6007.25|6006.75|6009.25|6008.75|6009.25|6008.75|6007.25|6006.75|1051
1740409020000|2025-02-24 14:57:00|6009|6008.5|6008.75|6008.25|6009.5|6009|6008.5|6008|1196
1740409030000|2025-02-24 14:57:10|6008.5|6008|6006.75|6006.25|6008.75|6008.25|6006.5|6006|1101
1740409040000|2025-02-24 14:57:20|6006.5|6006|6005.75|6005.25|6006.5|6006|6005.75|6005.25|1192
1740409050000|2025-02-24 14:57:30|6005.5|6005|6003.25|6002.75|6005.5|6005|6003.25|6002.75|1527
1740409060000|2025-02-24 14:57:40|6003|6002.5|6003.25|6002.75|6003.5|6003|6002.75|6002.25|1244
1740409070000|2025-02-24 14:57:50|6003|6002.5|6003|6002.5|6004|6003.5|6002.75|6002.25|997
1740409080000|2025-02-24 14:58:00|6003.25|6002.75|6002.5|6002|6003.25|6002.75|6002.25|6001.75|943
1740409090000|2025-02-24 14:58:10|6002.25|6001.75|6002.75|6002.25|6003.25|6002.75|6002.25|6001.75|849
1740409100000|2025-02-24 14:58:20|6002.5|6002|6001.75|6001.25|6002.75|6002.25|6001|6000.5|1102
1740409110000|2025-02-24 14:58:30|6002|6001.5|6002.5|6002|6003.5|6003|6001.75|6001.25|1058
1740409120000|2025-02-24 14:58:40|6002.25|6001.75|6003.25|6002.75|6003.5|6003|6002.25|6001.75|1071
1740409130000|2025-02-24 14:58:50|6003.5|6003|6003|6002.5|6003.5|6003|6002.75|6002.25|746
1740409140000|2025-02-24 14:59:00|6002.75|6002.25|6003.25|6002.75|6004|6003.5|6002.75|6002.25|1239
1740409150000|2025-02-24 14:59:10|6003.5|6003|6003|6002.5|6003.5|6003|6002.25|6001.75|904
1740409160000|2025-02-24 14:59:20|6002.75|6002.25|6002|6001.5|6003|6002.5|6001.75|6001.25|644
1740409170000|2025-02-24 14:59:30|6002.25|6001.75|6001.75|6001.25|6002.25|6001.75|6001.75|6001.25|710
1740409180000|2025-02-24 14:59:40|6002|6001.5|6000.5|6000|6002.5|6002|6000.5|6000|935
1740409190000|2025-02-24 14:59:50|6000.75|6000.25|6001.5|6001|6002|6001.5|6000.75|6000.25|1195
1740409200000|2025-02-24 15:00:00|6002|6001.5|6001.25|6000.75|6002.5|6002|6000.75|6000.25|1687
1740409210000|2025-02-24 15:00:10|6001|6000.5|6003|6002.5|6003|6002.5|6000.75|6000.25|1020
1740409220000|2025-02-24 15:00:20|6002.75|6002.25|6004.25|6003.75|6004.25|6003.75|6002.25|6001.75|2030
1740409230000|2025-02-24 15:00:30|6003.75|6003.25|6004.5|6004|6004.5|6004|6002.75|6002.25|1245
1740409240000|2025-02-24 15:00:40|6004.75|6004.25|6004.75|6004.25|6005.5|6005|6004.75|6004.25|1529
1740409250000|2025-02-24 15:00:50|6005|6004.5|6003.75|6003.25|6005|6004.5|6003.5|6003|1062
1740409260000|2025-02-24 15:01:00|6004|6003.5|6003|6002.5|6004|6003.5|6001|6000.5|2199
1740409270000|2025-02-24 15:01:10|6002.75|6002.25|6001.5|6001|6003|6002.5|6001.5|6001|984
1740409280000|2025-02-24 15:01:20|6001|6000.5|5999.75|5999.25|6001|6000.5|5999.75|5999.25|1974
1740409290000|2025-02-24 15:01:30|5999.5|5999|5995.25|5994.75|5999.5|5999|5995.25|5994.75|3112
1740409300000|2025-02-24 15:01:40|5995.5|5995|5993.75|5993.25|5996|5995.5|5993.75|5993.25|1832
1740409310000|2025-02-24 15:01:50|5994|5993.5|5993.5|5993|5994.5|5994|5993.25|5992.75|1500
1740409320000|2025-02-24 15:02:00|5993.75|5993.25|5994.5|5994|5995.25|5994.75|5993.5|5993|1792
1740409330000|2025-02-24 15:02:10|5994.75|5994.25|5995.5|5995|5997|5996.5|5994.75|5994.25|1671
1740409340000|2025-02-24 15:02:20|5996|5995.5|5995|5994.5|5996.5|5996|5994.75|5994.25|1029
1740409350000|2025-02-24 15:02:30|5994.75|5994.25|5995|5994.5|5995.5|5995|5994.5|5994|1087
1740409360000|2025-02-24 15:02:40|5995.25|5994.75|5995|5994.5|5995.75|5995.25|5995|5994.5|939
1740409370000|2025-02-24 15:02:50|5995.25|5994.75|5994.5|5994|5995.25|5994.75|5994.25|5993.75|688
1740409380000|2025-02-24 15:03:00|5994.25|5993.75|5993.5|5993|5994.5|5994|5992.5|5992|2637
1740409390000|2025-02-24 15:03:10|5993|5992.5|5990.25|5989.75|5993|5992.5|5990|5989.5|1527
1740409400000|2025-02-24 15:03:20|5990.75|5990.25|5989.25|5988.75|5991|5990.5|5989|5988.5|1597
1740409410000|2025-02-24 15:03:30|5989|5988.5|5989|5988.5|5989.75|5989.25|5988.5|5988|1732
1740409420000|2025-02-24 15:03:40|5989.25|5988.75|5990.25|5989.75|5990.25|5989.75|5988.75|5988.25|1094
1740409430000|2025-02-24 15:03:50|5990.5|5990|5989|5988.5|5990.87|5990.37|5988.75|5988.25|1162
1740409440000|2025-02-24 15:04:00|5988.75|5988.25|5989|5988.5|5990.25|5989.75|5988.75|5988.25|1401
1740409450000|2025-02-24 15:04:10|5988.75|5988.25|5988|5987.5|5989.5|5989|5987.5|5987|1163
1740409460000|2025-02-24 15:04:20|5988.25|5987.75|5987|5986.5|5988.25|5987.75|5986.5|5986|1397
1740409470000|2025-02-24 15:04:30|5987.25|5986.75|5986.25|5985.75|5987.25|5986.75|5985.5|5985|1236
1740409480000|2025-02-24 15:04:40|5986|5985.5|5985.5|5985|5986.5|5986|5985.5|5985|988
1740409490000|2025-02-24 15:04:50|5985.25|5984.75|5987.75|5987.25|5988.25|5987.75|5985|5984.5|1654
1740409500000|2025-02-24 15:05:00|5987.5|5987|5987.75|5987.25|5988.75|5988.25|5986.75|5986.25|1892
1740409510000|2025-02-24 15:05:10|5987.5|5987|5983.75|5983.25|5987.75|5987.25|5983.5|5983|2160
1740409520000|2025-02-24 15:05:20|5983.5|5983|5986.25|5985.75|5986.5|5986|5983.25|5982.75|1973
1740409530000|2025-02-24 15:05:30|5986|5985.5|5985.5|5985|5986|5985.5|5985|5984.5|1117
1740409540000|2025-02-24 15:05:40|5986|5985.5|5984.75|5984.25|5986.25|5985.75|5984.5|5984|949
1740409550000|2025-02-24 15:05:50|5985|5984.5|5984.5|5984|5985.25|5984.75|5984|5983.5|1108
1740409560000|2025-02-24 15:06:00|5984.25|5983.75|5982|5981.5|5984.25|5983.75|5981.75|5981.25|1611
1740409570000|2025-02-24 15:06:10|5981.75|5981.25|5982.25|5981.75|5982.5|5982|5981|5980.5|1738
1740409580000|2025-02-24 15:06:20|5982|5981.5|5981.75|5981.25|5983.5|5983|5981.25|5980.75|1449
1740409590000|2025-02-24 15:06:30|5981.5|5981|5983.75|5983.25|5984|5983.5|5980.75|5980.25|2588
1740409600000|2025-02-24 15:06:40|5983.5|5983|5981.25|5980.75|5983.5|5983|5981.25|5980.75|1256
1740409610000|2025-02-24 15:06:50|5981|5980.5|5982.5|5982|5982.5|5982|5980|5979.5|1349
1740409620000|2025-02-24 15:07:00|5982.25|5981.75|5984.5|5984|5985.25|5984.75|5982.25|5981.75|2055
1740409630000|2025-02-24 15:07:10|5984|5983.5|5983|5982.5|5984.25|5983.75|5982.75|5982.25|1473
1740409640000|2025-02-24 15:07:20|5983.25|5982.75|5981.75|5981.25|5983.25|5982.75|5981.75|5981.25|994
1740409650000|2025-02-24 15:07:30|5981.25|5980.75|5979.75|5979.25|5981.25|5980.75|5979.5|5979|1538
1740409660000|2025-02-24 15:07:40|5980|5979.5|5980.25|5979.75|5980.25|5979.75|5978.75|5978.25|1096
1740409670000|2025-02-24 15:07:50|5979.75|5979.25|5980.5|5980|5981|5980.5|5979.75|5979.25|1412
1740409680000|2025-02-24 15:08:00|5980.75|5980.25|5981.75|5981.25|5982.5|5982|5980.5|5980|1479
1740409690000|2025-02-24 15:08:10|5982|5981.5|5986.25|5985.75|5986.5|5986|5981.75|5981.25|1487
1740409700000|2025-02-24 15:08:20|5986|5985.5|5987.25|5986.75|5988.5|5988|5985.5|5985|2189
1740409710000|2025-02-24 15:08:30|5987|5986.5|5987.5|5987|5988.25|5987.75|5986.5|5986|2142
1740409720000|2025-02-24 15:08:40|5987.75|5987.25|5989.5|5989|5990.25|5989.75|5986.5|5986|2300
1740409730000|2025-02-24 15:08:50|5989.25|5988.75|5990|5989.5|5991.5|5991|5989|5988.5|1686
1740409740000|2025-02-24 15:09:00|5990.5|5990|5990.75|5990.25|5991.75|5991.25|5989.25|5988.75|2214
1740409750000|2025-02-24 15:09:10|5990.25|5989.75|5992.87|5992.37|5993|5992.5|5990.25|5989.75|1931
1740409760000|2025-02-24 15:09:20|5993.25|5992.75|5995.25|5994.75|5995.5|5995|5993|5992.5|2292
1740409770000|2025-02-24 15:09:30|5994.75|5994.25|5996|5995.5|5996|5995.5|5994.5|5994|1442
1740409780000|2025-02-24 15:09:40|5996.5|5996|5994.25|5993.75|5996.5|5996|5994.25|5993.75|1959
1740409790000|2025-02-24 15:09:50|5994.5|5994|5993|5992.5|5995.25|5994.75|5992.75|5992.25|1976
1740409800000|2025-02-24 15:10:00|5993.25|5992.75|5993.25|5992.75|5994|5993.5|5992.5|5992|1968
1740409810000|2025-02-24 15:10:10|5993.5|5993|5996.25|5995.75|5997.75|5997.25|5993.5|5993|2607
1740409820000|2025-02-24 15:10:20|5995.75|5995.25|5996.5|5996|5997.25|5996.75|5995|5994.5|1517
1740409830000|2025-02-24 15:10:30|5996.25|5995.75|5996.5|5996|5997|5996.5|5995.5|5995|1317
1740409840000|2025-02-24 15:10:40|5996.25|5995.75|5997.5|5997|5997.75|5997.25|5996|5995.5|1143
1740409850000|2025-02-24 15:10:50|5997.75|5997.25|5998.5|5998|5999.5|5999|5997.75|5997.25|1818
1740409860000|2025-02-24 15:11:00|5998.37|5997.87|5999.25|5998.75|6000.25|5999.75|5998.25|5997.75|1960
1740409870000|2025-02-24 15:11:10|5999.5|5999|5999.5|5999|6000.25|5999.75|5999|5998.5|1368
1740409880000|2025-02-24 15:11:20|5999.25|5998.75|5998.25|5997.75|5999.25|5998.75|5997.5|5997|2048
1740409890000|2025-02-24 15:11:30|5998|5997.5|5998.25|5997.75|5998.25|5997.75|5996.75|5996.25|1431
1740409900000|2025-02-24 15:11:40|5997.75|5997.25|5998.25|5997.75|5998.25|5997.75|5996.25|5995.75|1032
1740409910000|2025-02-24 15:11:50|5998|5997.5|5996.25|5995.75|5998|5997.5|5995.75|5995.25|891
1740409920000|2025-02-24 15:12:00|5996.75|5996.25|5996.75|5996.25|5997.25|5996.75|5996|5995.5|1294
1740409930000|2025-02-24 15:12:10|5996.5|5996|5997.75|5997.25|5998.5|5998|5996.5|5996|1193
1740409940000|2025-02-24 15:12:20|5997|5996.5|5997.75|5997.25|5998|5997.5|5996|5995.5|1214
1740409950000|2025-02-24 15:12:30|5998|5997.5|5998.75|5998.25|5999.75|5999.25|5998|5997.5|1238
1740409960000|2025-02-24 15:12:40|5999|5998.5|5998.25|5997.75|5999|5998.5|5997.75|5997.25|802
1740409970000|2025-02-24 15:12:50|5998|5997.5|5998.5|5998|5998.5|5998|5997.75|5997.25|507
1740409980000|2025-02-24 15:13:00|5998.25|5997.75|5996.75|5996.25|5998.5|5998|5996.75|5996.25|1124
1740409990000|2025-02-24 15:13:10|5997|5996.5|5997.75|5997.25|5997.75|5997.25|5995.75|5995.25|1050
1740410000000|2025-02-24 15:13:20|5997.25|5996.75|5999.25|5998.75|5999.75|5999.25|5997|5996.5|1010
1740410010000|2025-02-24 15:13:30|5999|5998.5|6000.25|5999.75|6001.25|6000.75|5999|5998.5|1405
1740410020000|2025-02-24 15:13:40|6000.5|6000|6000.25|5999.75|6000.75|6000.25|5999.75|5999.25|969
1740410030000|2025-02-24 15:13:50|6000|5999.5|6000|5999.5|6000.25|5999.75|5999.5|5999|554
1740410040000|2025-02-24 15:14:00|5999.87|5999.37|6003.25|6002.75|6004.75|6004.25|5999.87|5999.37|2152
1740410050000|2025-02-24 15:14:10|6003.75|6003.25|6004|6003.5|6004.5|6004|6003.5|6003|1040
1740410060000|2025-02-24 15:14:20|6004.5|6004|6004|6003.5|6004.75|6004.25|6003.25|6002.75|1365
1740410070000|2025-02-24 15:14:30|6003.75|6003.25|6003|6002.5|6004|6003.5|6002.25|6001.75|1305
1740410080000|2025-02-24 15:14:40|6003.25|6002.75|6004|6003.5|6004.5|6004|6003|6002.5|851
1740410090000|2025-02-24 15:14:50|6004.25|6003.75|6003.5|6003|6004.25|6003.75|6003.25|6002.75|1178
1740410100000|2025-02-24 15:15:00|6003|6002.5|6002.5|6002|6004.25|6003.75|6002.5|6002|1695
1740410110000|2025-02-24 15:15:10|6002.25|6001.75|6002.5|6002|6003|6002.5|6002|6001.5|870
1740410120000|2025-02-24 15:15:20|6002.37|6001.87|6003|6002.5|6003|6002.5|6002|6001.5|934
1740410130000|2025-02-24 15:15:30|6002.75|6002.25|6004.5|6004|6004.75|6004.25|6002.5|6002|859
1740410140000|2025-02-24 15:15:40|6004.75|6004.25|6005|6004.5|6006|6005.5|6004.5|6004|1173
1740410150000|2025-02-24 15:15:50|6005.25|6004.75|6004.75|6004.25|6006.25|6005.75|6004.5|6004|1104
1740410160000|2025-02-24 15:16:00|6004.5|6004|6004.75|6004.25|6005.25|6004.75|6003.75|6003.25|959
1740410170000|2025-02-24 15:16:10|6004.5|6004|6004.75|6004.25|6004.75|6004.25|6003.75|6003.25|866
1740410180000|2025-02-24 15:16:20|6005|6004.5|6004.5|6004|6005.25|6004.75|6004|6003.5|865
1740410190000|2025-02-24 15:16:30|6004.75|6004.25|6005|6004.5|6005.25|6004.75|6004.25|6003.75|724
1740410200000|2025-02-24 15:16:40|6005.25|6004.75|6005.5|6005|6006.25|6005.75|6005|6004.5|704
1740410210000|2025-02-24 15:16:50|6005.25|6004.75|6007.25|6006.75|6007.5|6007|6005.25|6004.75|982
1740410220000|2025-02-24 15:17:00|6007.5|6007|6005.75|6005.25|6008.25|6007.75|6005.75|6005.25|1461
1740410230000|2025-02-24 15:17:10|6006|6005.5|6006|6005.5|6006.5|6006|6005.25|6004.75|889
1740410240000|2025-02-24 15:17:20|6005.5|6005|6004.5|6004|6005.75|6005.25|6004.25|6003.75|998
1740410250000|2025-02-24 15:17:30|6004.25|6003.75|6003.75|6003.25|6005.25|6004.75|6003.5|6003|875
1740410260000|2025-02-24 15:17:40|6003.5|6003|6002.75|6002.25|6004|6003.5|6002.25|6001.75|1147
1740410270000|2025-02-24 15:17:50|6002.5|6002|6002.25|6001.75|6003|6002.5|6002|6001.5|1034
1740410280000|2025-02-24 15:18:00|6002.5|6002|6001.75|6001.25|6002.5|6002|6001.25|6000.75|1366
1740410290000|2025-02-24 15:18:10|6002|6001.5|6002.5|6002|6002.75|6002.25|6001.75|6001.25|1007
1740410300000|2025-02-24 15:18:20|6002.25|6001.75|6002.5|6002|6002.75|6002.25|6001.75|6001.25|651
1740410310000|2025-02-24 15:18:30|6002.25|6001.75|6001.75|6001.25|6003|6002.5|6001.75|6001.25|792
1740410320000|2025-02-24 15:18:40|6001.25|6000.75|5999.25|5998.75|6001.25|6000.75|5999.12|5998.62|1759
1740410330000|2025-02-24 15:18:50|5999.5|5999|5999.5|5999|6000.5|6000|5999|5998.5|1106
1740410340000|2025-02-24 15:19:00|5999|5998.5|5999.25|5998.75|5999.5|5999|5998|5997.5|1836
1740410350000|2025-02-24 15:19:10|5999|5998.5|5997.75|5997.25|5999.25|5998.75|5997.5|5997|924
1740410360000|2025-02-24 15:19:20|5998|5997.5|5996.75|5996.25|5998|5997.5|5996.75|5996.25|719
1740410370000|2025-02-24 15:19:30|5996.5|5996|5996.75|5996.25|5997.25|5996.75|5996.5|5996|596
1740410380000|2025-02-24 15:19:40|5996.5|5996|5995.25|5994.75|5997.25|5996.75|5995.25|5994.75|1014
1740410390000|2025-02-24 15:19:50|5995.5|5995|5997.25|5996.75|5998|5997.5|5995.5|5995|1119
1740410400000|2025-02-24 15:20:00|5997|5996.5|6000.75|6000.25|6001.75|6001.25|5997|5996.5|2000
1740410410000|2025-02-24 15:20:10|6000.5|6000|5999.25|5998.75|6002|6001.5|5999.25|5998.75|1551
1740410420000|2025-02-24 15:20:20|5998.75|5998.25|5999.5|5999|5999.5|5999|5997.5|5997|919
1740410430000|2025-02-24 15:20:30|5999.25|5998.75|5998.25|5997.75|6000.5|6000|5998.25|5997.75|983
1740410440000|2025-02-24 15:20:40|5998.5|5998|5998.5|5998|5998.75|5998.25|5998.25|5997.75|706
1740410450000|2025-02-24 15:20:50|5998.25|5997.75|5999.5|5999|5999.75|5999.25|5998.25|5997.75|618
1740410460000|2025-02-24 15:21:00|5999.75|5999.25|6001.5|6001|6001.5|6001|5999.75|5999.25|1020
1740410470000|2025-02-24 15:21:10|6001.75|6001.25|6002|6001.5|6002.25|6001.75|6001.25|6000.75|918
1740410480000|2025-02-24 15:21:20|6001.75|6001.25|6003.75|6003.25|6004|6003.5|6001.75|6001.25|1500
1740410490000|2025-02-24 15:21:30|6004|6003.5|6002.5|6002|6004.25|6003.75|6002.5|6002|895
1740410500000|2025-02-24 15:21:40|6002.25|6001.75|6001.25|6000.75|6002.5|6002|6001|6000.5|1119
1740410510000|2025-02-24 15:21:50|6001.5|6001|6001.75|6001.25|6001.75|6001.25|6000.5|6000|735
1740410520000|2025-02-24 15:22:00|6001.5|6001|6002|6001.5|6002|6001.5|6001.25|6000.75|946
1740410530000|2025-02-24 15:22:10|6001.75|6001.25|6002.5|6002|6002.5|6002|6001.75|6001.25|797
1740410540000|2025-02-24 15:22:20|6002.75|6002.25|6002.25|6001.75|6003|6002.5|6002|6001.5|918
1740410550000|2025-02-24 15:22:30|6002|6001.5|6000.25|5999.75|6002.75|6002.25|6000.25|5999.75|856
1740410560000|2025-02-24 15:22:40|6000.5|6000|6003.25|6002.75|6003.25|6002.75|6000.25|5999.75|967
1740410570000|2025-02-24 15:22:50|6003|6002.5|6002.75|6002.25|6003.5|6003|6002|6001.5|723
1740410580000|2025-02-24 15:23:00|6003|6002.5|6002.5|6002|6003.25|6002.75|6001.75|6001.25|838
1740410590000|2025-02-24 15:23:10|6003.25|6002.75|6002.5|6002|6003.5|6003|6002.25|6001.75|1035
1740410600000|2025-02-24 15:23:20|6002.25|6001.75|6005.75|6005.25|6005.75|6005.25|6002|6001.5|1277
1740410610000|2025-02-24 15:23:30|6005.25|6004.75|6004.5|6004|6006|6005.5|6003.75|6003.25|1055
1740410620000|2025-02-24 15:23:40|6004.25|6003.75|6002.25|6001.75|6004.5|6004|6002|6001.5|758
1740410630000|2025-02-24 15:23:50|6002|6001.5|6003.25|6002.75|6003.25|6002.75|6001.25|6000.75|770
1740410640000|2025-02-24 15:24:00|6003.5|6003|6003|6002.5|6003.75|6003.25|6002|6001.5|1010
1740410650000|2025-02-24 15:24:10|6002.5|6002|6003.5|6003|6003.75|6003.25|6002.25|6001.75|819
1740410660000|2025-02-24 15:24:20|6003.75|6003.25|6003.75|6003.25|6004.25|6003.75|6003.5|6003|488
1740410670000|2025-02-24 15:24:30|6004.25|6003.75|6005|6004.5|6005|6004.5|6004|6003.5|698
1740410680000|2025-02-24 15:24:40|6004.75|6004.25|6004.75|6004.25|6005.25|6004.75|6004|6003.5|593
1740410690000|2025-02-24 15:24:50|6005|6004.5|6005|6004.5|6005.25|6004.75|6004.5|6004|681
1740410700000|2025-02-24 15:25:00|6005.25|6004.75|6004|6003.5|6005.5|6005|6003.75|6003.25|849
1740410710000|2025-02-24 15:25:10|6004.25|6003.75|6003.5|6003|6004.25|6003.75|6003.25|6002.75|575
1740410720000|2025-02-24 15:25:20|6003.75|6003.25|6002.25|6001.75|6003.75|6003.25|6002.25|6001.75|639
1740410730000|2025-02-24 15:25:30|6001.75|6001.25|6003.25|6002.75|6003.5|6003|6001|6000.5|827
1740410740000|2025-02-24 15:25:40|6003|6002.5|6002.5|6002|6003.75|6003.25|6002.5|6002|584
1740410750000|2025-02-24 15:25:50|6002.75|6002.25|6003|6002.5|6003|6002.5|6002.5|6002|334
1740410760000|2025-02-24 15:26:00|6002.75|6002.25|6001.75|6001.25|6003.5|6003|6001.75|6001.25|762
1740410770000|2025-02-24 15:26:10|6002|6001.5|6002|6001.5|6002.5|6002|6001.75|6001.25|380
1740410780000|2025-02-24 15:26:20|6001.5|6001|5999.75|5999.25|6001.5|6001|5999.5|5999|948
1740410790000|2025-02-24 15:26:30|6000|5999.5|5999.75|5999.25|6000.5|6000|5999.25|5998.75|952
1740410800000|2025-02-24 15:26:40|5999.25|5998.75|5999.25|5998.75|5999.75|5999.25|5998.75|5998.25|594
1740410810000|2025-02-24 15:26:50|5999|5998.5|5998.75|5998.25|5999|5998.5|5998.25|5997.75|876
1740410820000|2025-02-24 15:27:00|5999|5998.5|5997|5996.5|5999|5998.5|5996|5995.5|1437
1740410830000|2025-02-24 15:27:10|5996.75|5996.25|5997.75|5997.25|5998.25|5997.75|5996.25|5995.75|1026
1740410840000|2025-02-24 15:27:20|5997.5|5997|5996.25|5995.75|5997.75|5997.25|5995.75|5995.25|790
1740410850000|2025-02-24 15:27:30|5996.5|5996|5996.25|5995.75|5996.75|5996.25|5996|5995.5|522
1740410860000|2025-02-24 15:27:40|5996.5|5996|5995.75|5995.25|5996.5|5996|5995.5|5995|860
1740410870000|2025-02-24 15:27:50|5995.5|5995|5996.25|5995.75|5996.75|5996.25|5995.5|5995|680
1740410880000|2025-02-24 15:28:00|5996|5995.5|5995.75|5995.25|5996|5995.5|5995|5994.5|1179
1740410890000|2025-02-24 15:28:10|5996|5995.5|5995|5994.5|5996|5995.5|5994.75|5994.25|1533
1740410900000|2025-02-24 15:28:20|5994.75|5994.25|5994.75|5994.25|5995.25|5994.75|5994.75|5994.25|748
1740410910000|2025-02-24 15:28:30|5994.5|5994|5995.25|5994.75|5995.25|5994.75|5993.75|5993.25|1180
1740410920000|2025-02-24 15:28:40|5995.5|5995|5994.25|5993.75|5995.5|5995|5994|5993.5|756
1740410930000|2025-02-24 15:28:50|5994|5993.5|5993.75|5993.25|5994.25|5993.75|5992.75|5992.25|1468
1740410940000|2025-02-24 15:29:00|5994|5993.5|5994.62|5994.12|5996|5995.5|5994|5993.5|1998
1740410950000|2025-02-24 15:29:10|5994.5|5994|5993.75|5993.25|5994.5|5994|5993.75|5993.25|819
1740410960000|2025-02-24 15:29:20|5994|5993.5|5993|5992.5|5994|5993.5|5992.75|5992.25|801
1740410970000|2025-02-24 15:29:30|5992.75|5992.25|5992.75|5992.25|5993.5|5993|5992.5|5992|1084
1740410980000|2025-02-24 15:29:40|5993|5992.5|5993.25|5992.75|5993.5|5993|5993|5992.5|617
1740410990000|2025-02-24 15:29:50|5993|5992.5|5993.75|5993.25|5993.75|5993.25|5993|5992.5|459
1740411000000|2025-02-24 15:30:00|5994.5|5994|5993|5992.5|5994.5|5994|5992.75|5992.25|1322
1740411010000|2025-02-24 15:30:10|5992.75|5992.25|5993|5992.5|5994|5993.5|5992.75|5992.25|1080
1740411020000|2025-02-24 15:30:20|5993.25|5992.75|5991.5|5991|5993.25|5992.75|5990.75|5990.25|2749
1740411030000|2025-02-24 15:30:30|5991.75|5991.25|5993.75|5993.25|5993.75|5993.25|5991.5|5991|1009
1740411040000|2025-02-24 15:30:40|5994.25|5993.75|5997|5996.5|5997.25|5996.75|5994.25|5993.75|1826
1740411050000|2025-02-24 15:30:50|5996.75|5996.25|5996.5|5996|5997.25|5996.75|5996|5995.5|912
1740411060000|2025-02-24 15:31:00|5996.75|5996.25|5995|5994.5|5997.25|5996.75|5993.75|5993.25|1728
1740411070000|2025-02-24 15:31:10|5994.75|5994.25|5996.25|5995.75|5997|5996.5|5994|5993.5|1008
1740411080000|2025-02-24 15:31:20|5996.5|5996|5996|5995.5|5997|5996.5|5995.75|5995.25|949
1740411090000|2025-02-24 15:31:30|5996.25|5995.75|5996|5995.5|5997.25|5996.75|5995.5|5995|819
1740411100000|2025-02-24 15:31:40|5995.75|5995.25|5996|5995.5|5996.75|5996.25|5995.5|5995|831
1740411110000|2025-02-24 15:31:50|5996.25|5995.75|5995.75|5995.25|5996.5|5996|5995|5994.5|865
1740411120000|2025-02-24 15:32:00|5996|5995.5|5996|5995.5|5996.5|5996|5995|5994.5|943
1740411130000|2025-02-24 15:32:10|5995.75|5995.25|5995.75|5995.25|5997.25|5996.75|5995.25|5994.75|1266
1740411140000|2025-02-24 15:32:20|5995.5|5995|5998.5|5998|5998.5|5998|5995.5|5995|951
1740411150000|2025-02-24 15:32:30|5998.25|5997.75|5997|5996.5|5998.5|5998|5997|5996.5|841
1740411160000|2025-02-24 15:32:40|5997.5|5997|5997.25|5996.75|5998.25|5997.75|5997|5996.5|803
1740411170000|2025-02-24 15:32:50|5997|5996.5|5997|5996.5|5997.25|5996.75|5996.5|5996|580
1740411180000|2025-02-24 15:33:00|5996.5|5996|5996.75|5996.25|5997.5|5997|5996|5995.5|903
1740411190000|2025-02-24 15:33:10|5997.25|5996.75|5996.25|5995.75|5997.5|5997|5995.75|5995.25|625
1740411200000|2025-02-24 15:33:20|5996|5995.5|5995.75|5995.25|5997|5996.5|5995.75|5995.25|563
1740411210000|2025-02-24 15:33:30|5995.25|5994.75|5994|5993.5|5995.25|5994.75|5994|5993.5|673
1740411220000|2025-02-24 15:33:40|5993.75|5993.25|5993.25|5992.75|5993.75|5993.25|5992.75|5992.25|510
1740411230000|2025-02-24 15:33:50|5993|5992.5|5992.5|5992|5993.25|5992.75|5992.5|5992|751
1740411240000|2025-02-24 15:34:00|5992.25|5991.75|5993|5992.5|5993.5|5993|5992.25|5991.75|782
1740411250000|2025-02-24 15:34:10|5993.5|5993|5991.75|5991.25|5994|5993.5|5991.5|5991|750
1740411260000|2025-02-24 15:34:20|5992|5991.5|5992|5991.5|5993|5992.5|5991.75|5991.25|760
1740411270000|2025-02-24 15:34:30|5992.25|5991.75|5991.75|5991.25|5992.5|5992|5991.75|5991.25|877
1740411280000|2025-02-24 15:34:40|5991.5|5991|5992.5|5992|5992.75|5992.25|5991.5|5991|532
1740411290000|2025-02-24 15:34:50|5992.75|5992.25|5992.5|5992|5993.25|5992.75|5992.25|5991.75|493
1740411300000|2025-02-24 15:35:00|5992.75|5992.25|5993.25|5992.75|5994|5993.5|5992.5|5992|1198
1740411310000|2025-02-24 15:35:10|5993|5992.5|5993|5992.5|5993.25|5992.75|5992|5991.5|793
1740411320000|2025-02-24 15:35:20|5993.25|5992.75|5994.5|5994|5994.75|5994.25|5993|5992.5|787
1740411330000|2025-02-24 15:35:30|5994.75|5994.25|5996|5995.5|5996|5995.5|5994.25|5993.75|873
1740411340000|2025-02-24 15:35:40|5995.5|5995|5995.25|5994.75|5996|5995.5|5994.75|5994.25|905
1740411350000|2025-02-24 15:35:50|5994.75|5994.25|5995.5|5995|5996.25|5995.75|5994.75|5994.25|704
1740411360000|2025-02-24 15:36:00|5995|5994.5|5993.5|5993|5995|5994.5|5993|5992.5|1045
1740411370000|2025-02-24 15:36:10|5993.25|5992.75|5991.5|5991|5993.25|5992.75|5991|5990.5|804
1740411380000|2025-02-24 15:36:20|5991.75|5991.25|5991|5990.5|5991.75|5991.25|5991|5990.5|606
1740411390000|2025-02-24 15:36:30|5991.25|5990.75|5991.5|5991|5992.5|5992|5991.25|5990.75|797
1740411400000|2025-02-24 15:36:40|5991.75|5991.25|5990.25|5989.75|5992.25|5991.75|5990.25|5989.75|1150
1740411410000|2025-02-24 15:36:50|5990|5989.5|5989.75|5989.25|5990.5|5990|5989.75|5989.25|801
1740411420000|2025-02-24 15:37:00|5990|5989.5|5989.25|5988.75|5990|5989.5|5988.75|5988.25|1073
1740411430000|2025-02-24 15:37:10|5989|5988.5|5989.25|5988.75|5990|5989.5|5988.5|5988|820
1740411440000|2025-02-24 15:37:20|5989|5988.5|5989.5|5989|5990|5989.5|5989|5988.5|953
1740411450000|2025-02-24 15:37:30|5989.75|5989.25|5989.75|5989.25|5990.25|5989.75|5989.5|5989|525
1740411460000|2025-02-24 15:37:40|5990|5989.5|5990.5|5990|5990.5|5990|5989.75|5989.25|617
1740411470000|2025-02-24 15:37:50|5990.75|5990.25|5991.25|5990.75|5992.5|5992|5990.75|5990.25|1097
1740411480000|2025-02-24 15:38:00|5991|5990.5|5992.25|5991.75|5992.5|5992|5990.5|5990|964
1740411490000|2025-02-24 15:38:10|5992|5991.5|5995.25|5994.75|5995.25|5994.75|5992|5991.5|1418
1740411500000|2025-02-24 15:38:20|5995.5|5995|5994.25|5993.75|5995.5|5995|5993.75|5993.25|820
1740411510000|2025-02-24 15:38:30|5994|5993.5|5993.5|5993|5994.25|5993.75|5992.5|5992|924
1740411520000|2025-02-24 15:38:40|5993.25|5992.75|5992.5|5992|5993.25|5992.75|5992|5991.5|752
1740411530000|2025-02-24 15:38:50|5992.25|5991.75|5992.5|5992|5992.75|5992.25|5991.75|5991.25|436
1740411540000|2025-02-24 15:39:00|5992.75|5992.25|5992|5991.5|5993.25|5992.75|5991.5|5991|881
1740411550000|2025-02-24 15:39:10|5991.75|5991.25|5992.5|5992|5992.5|5992|5991.25|5990.75|647
1740411560000|2025-02-24 15:39:20|5992.25|5991.75|5993|5992.5|5993.5|5993|5992.25|5991.75|553
1740411570000|2025-02-24 15:39:30|5992.75|5992.25|5993.25|5992.75|5993.5|5993|5992.5|5992|562
1740411580000|2025-02-24 15:39:40|5993|5992.5|5993|5992.5|5993.75|5993.25|5992.75|5992.25|389
1740411590000|2025-02-24 15:39:50|5993.25|5992.75|5993.5|5993|5993.75|5993.25|5993|5992.5|413
1740411600000|2025-02-24 15:40:00|5993|5992.5|5993.25|5992.75|5993.5|5993|5992.5|5992|710
1740411610000|2025-02-24 15:40:10|5993|5992.5|5994.25|5993.75|5994.5|5994|5992.5|5992|965
1740411620000|2025-02-24 15:40:20|5994|5993.5|5993.5|5993|5994.5|5994|5992.75|5992.25|753
1740411630000|2025-02-24 15:40:30|5993.75|5993.25|5994.75|5994.25|5995.25|5994.75|5993.75|5993.25|962
1740411640000|2025-02-24 15:40:40|5995|5994.5|5994.25|5993.75|5995.75|5995.25|5993.75|5993.25|662
1740411650000|2025-02-24 15:40:50|5994.5|5994|5995.5|5995|5995.75|5995.25|5994|5993.5|642
1740411660000|2025-02-24 15:41:00|5995.75|5995.25|5995.5|5995|5997|5996.5|5995.5|5995|1142
1740411670000|2025-02-24 15:41:10|5995.25|5994.75|5993.5|5993|5995.5|5995|5993.5|5993|756
1740411680000|2025-02-24 15:41:20|5993.25|5992.75|5994|5993.5|5994.25|5993.75|5993.25|5992.75|612
1740411690000|2025-02-24 15:41:30|5993.75|5993.25|5992|5991.5|5993.75|5993.25|5992|5991.5|773
1740411700000|2025-02-24 15:41:40|5992.25|5991.75|5992|5991.5|5992.5|5992|5991.75|5991.25|529
1740411710000|2025-02-24 15:41:50|5992.25|5991.75|5994|5993.5|5994|5993.5|5992.25|5991.75|567
1740411720000|2025-02-24 15:42:00|5994.25|5993.75|5993.75|5993.25|5994.25|5993.75|5992.5|5992|1078
1740411730000|2025-02-24 15:42:10|5993.5|5993|5992.5|5992|5993.5|5993|5992.25|5991.75|773
1740411740000|2025-02-24 15:42:20|5992.75|5992.25|5993.25|5992.75|5993.25|5992.75|5992.5|5992|609
1740411750000|2025-02-24 15:42:30|5993.5|5993|5992.5|5992|5993.5|5993|5992|5991.5|749
1740411760000|2025-02-24 15:42:40|5992.75|5992.25|5993|5992.5|5993|5992.5|5992.25|5991.75|420
1740411770000|2025-02-24 15:42:50|5992.25|5991.75|5992.5|5992|5992.75|5992.25|5991.5|5991|792
1740411780000|2025-02-24 15:43:00|5992.25|5991.75|5993.25|5992.75|5993.75|5993.25|5992.25|5991.75|668
1740411790000|2025-02-24 15:43:10|5993|5992.5|5992|5991.5|5993|5992.5|5991.75|5991.25|945
1740411800000|2025-02-24 15:43:20|5991.75|5991.25|5990.75|5990.25|5991.75|5991.25|5990.25|5989.75|579
1740411810000|2025-02-24 15:43:30|5990.5|5990|5990.5|5990|5991.25|5990.75|5990.25|5989.75|545
1740411820000|2025-02-24 15:43:40|5990.25|5989.75|5990|5989.5|5990.5|5990|5989.5|5989|456
1740411830000|2025-02-24 15:43:50|5990.25|5989.75|5990.5|5990|5990.5|5990|5989.75|5989.25|525
1740411840000|2025-02-24 15:44:00|5990.75|5990.25|5992.5|5992|5992.75|5992.25|5990.5|5990|823
1740411850000|2025-02-24 15:44:10|5992.25|5991.75|5991.25|5990.75|5992.25|5991.75|5991.25|5990.75|476
1740411860000|2025-02-24 15:44:20|5991.5|5991|5991.5|5991|5992.25|5991.75|5991|5990.5|697
1740411870000|2025-02-24 15:44:30|5991.25|5990.75|5991|5990.5|5991.5|5991|5990.75|5990.25|453
1740411880000|2025-02-24 15:44:40|5990.75|5990.25|5991|5990.5|5991|5990.5|5990.25|5989.75|421
1740411890000|2025-02-24 15:44:50|5990.75|5990.25|5990.25|5989.75|5991|5990.5|5990.25|5989.75|274
1740411900000|2025-02-24 15:45:00|5990.75|5990.25|5992.5|5992|5992.75|5992.25|5990.5|5990|756
1740411910000|2025-02-24 15:45:10|5992.75|5992.25|5993.25|5992.75|5993.75|5993.25|5992.75|5992.25|803
1740411920000|2025-02-24 15:45:20|5993|5992.5|5993|5992.5|5993.25|5992.75|5993|5992.5|602
1740411930000|2025-02-24 15:45:30|5993.25|5992.75|5992.75|5992.25|5993.25|5992.75|5992|5991.5|959
1740411940000|2025-02-24 15:45:40|5992.5|5992|5991|5990.5|5992.75|5992.25|5990.75|5990.25|504
1740411950000|2025-02-24 15:45:50|5990.75|5990.25|5991|5990.5|5991.25|5990.75|5990.25|5989.75|476
1740411960000|2025-02-24 15:46:00|5990.75|5990.25|5989.75|5989.25|5991.5|5991|5989.75|5989.25|730
1740411970000|2025-02-24 15:46:10|5989.5|5989|5989.5|5989|5990|5989.5|5988.75|5988.25|769
1740411980000|2025-02-24 15:46:20|5989.75|5989.25|5989.75|5989.25|5990.25|5989.75|5989.25|5988.75|493
1740411990000|2025-02-24 15:46:30|5989.5|5989|5988.5|5988|5989.75|5989.25|5988.25|5987.75|743
1740412000000|2025-02-24 15:46:40|5988.75|5988.25|5987.75|5987.25|5988.75|5988.25|5987.75|5987.25|644
1740412010000|2025-02-24 15:46:50|5988|5987.5|5988.25|5987.75|5988.5|5988|5988|5987.5|629
1740412020000|2025-02-24 15:47:00|5989|5988.5|5989|5988.5|5989.5|5989|5988.75|5988.25|808
1740412030000|2025-02-24 15:47:10|5989.25|5988.75|5989.75|5989.25|5990|5989.5|5988.5|5988|776
1740412040000|2025-02-24 15:47:20|5989.5|5989|5990|5989.5|5990|5989.5|5989|5988.5|523
1740412050000|2025-02-24 15:47:30|5989.5|5989|5987.75|5987.25|5989.75|5989.25|5987.75|5987.25|871
1740412060000|2025-02-24 15:47:40|5988|5987.5|5987.5|5987|5988.5|5988|5987|5986.5|1029
1740412070000|2025-02-24 15:47:50|5987.75|5987.25|5989|5988.5|5989.5|5989|5987.5|5987|741
1740412080000|2025-02-24 15:48:00|5989.75|5989.25|5989.25|5988.75|5990.5|5990|5989.25|5988.75|1383
1740412090000|2025-02-24 15:48:10|5989|5988.5|5991.5|5991|5991.5|5991|5989|5988.5|1143
1740412100000|2025-02-24 15:48:20|5991.75|5991.25|5992.25|5991.75|5993.25|5992.75|5991.75|5991.25|957
1740412110000|2025-02-24 15:48:30|5992|5991.5|5991.5|5991|5992|5991.5|5991.25|5990.75|536
1740412120000|2025-02-24 15:48:40|5991.75|5991.25|5991|5990.5|5991.75|5991.25|5990.25|5989.75|550
1740412130000|2025-02-24 15:48:50|5991.25|5990.75|5992|5991.5|5992|5991.5|5991.25|5990.75|516
1740412140000|2025-02-24 15:49:00|5991.75|5991.25|5992.75|5992.25|5992.75|5992.25|5991.75|5991.25|742
1740412150000|2025-02-24 15:49:10|5992.5|5992|5991.75|5991.25|5992.5|5992|5991.5|5991|601
1740412160000|2025-02-24 15:49:20|5992|5991.5|5992|5991.5|5992|5991.5|5991.25|5990.75|670
1740412170000|2025-02-24 15:49:30|5992.25|5991.75|5992.25|5991.75|5993.5|5993|5991.5|5991|685
1740412180000|2025-02-24 15:49:40|5992.5|5992|5992.25|5991.75|5992.5|5992|5992|5991.5|373
1740412190000|2025-02-24 15:49:50|5992|5991.5|5994|5993.5|5994.25|5993.75|5992|5991.5|957
1740412200000|2025-02-24 15:50:00|5994.25|5993.75|5996|5995.5|5996.25|5995.75|5994.25|5993.75|1230
1740412210000|2025-02-24 15:50:10|5995.75|5995.25|5995.25|5994.75|5996.25|5995.75|5995.25|5994.75|727
1740412220000|2025-02-24 15:50:20|5995|5994.5|5993.75|5993.25|5995|5994.5|5993.25|5992.75|817
1740412230000|2025-02-24 15:50:30|5993.5|5993|5993|5992.5|5996|5995.5|5992.75|5992.25|3675
1740412240000|2025-02-24 15:50:40|5993.5|5993|5992.75|5992.25|5994|5993.5|5991.75|5991.25|1261
1740412250000|2025-02-24 15:50:50|5992.5|5992|5993|5992.5|5993|5992.5|5992.5|5992|308
1740412260000|2025-02-24 15:51:00|5992.75|5992.25|5992.75|5992.25|5993.5|5993|5990.5|5990|1740
1740412270000|2025-02-24 15:51:10|5992.62|5992.12|5993.25|5992.75|5993.25|5992.75|5991.5|5991|697
1740412280000|2025-02-24 15:51:20|5993.5|5993|5992.75|5992.25|5994|5993.5|5992.75|5992.25|457
1740412290000|2025-02-24 15:51:30|5992.25|5991.75|5993|5992.5|5993.5|5993|5992.25|5991.75|733
1740412300000|2025-02-24 15:51:40|5992.75|5992.25|5991.12|5990.62|5992.75|5992.25|5991|5990.5|684
1740412310000|2025-02-24 15:51:50|5991.25|5990.75|5991|5990.5|5991.5|5991|5990.75|5990.25|447
1740412320000|2025-02-24 15:52:00|5990.75|5990.25|5989.75|5989.25|5990.87|5990.37|5989.5|5989|645
1740412330000|2025-02-24 15:52:10|5989.5|5989|5988.25|5987.75|5989.75|5989.25|5988|5987.5|904
1740412340000|2025-02-24 15:52:20|5988|5987.5|5987.75|5987.25|5988.25|5987.75|5987.5|5987|856
1740412350000|2025-02-24 15:52:30|5987.5|5987|5987|5986.5|5987.75|5987.25|5986.87|5986.37|537
1740412360000|2025-02-24 15:52:40|5987.25|5986.75|5986.25|5985.75|5987.25|5986.75|5986.25|5985.75|979
1740412370000|2025-02-24 15:52:50|5986|5985.5|5986.5|5986|5986.5|5986|5985.25|5984.75|1170
1740412380000|2025-02-24 15:53:00|5986.75|5986.25|5986.25|5985.75|5987.5|5987|5986.25|5985.75|1081
1740412390000|2025-02-24 15:53:10|5986|5985.5|5987.5|5987|5987.5|5987|5986|5985.5|604
1740412400000|2025-02-24 15:53:20|5987.25|5986.75|5988.25|5987.75|5988.75|5988.25|5987.25|5986.75|1272
1740412410000|2025-02-24 15:53:30|5988.5|5988|5988|5987.5|5989|5988.5|5987.5|5987|570
1740412420000|2025-02-24 15:53:40|5987.75|5987.25|5987.75|5987.25|5988.5|5988|5987|5986.5|587
1740412430000|2025-02-24 15:53:50|5987.5|5987|5987.5|5987|5988|5987.5|5987.5|5987|571
1740412440000|2025-02-24 15:54:00|5987.75|5987.25|5987.75|5987.25|5989|5988.5|5987.25|5986.75|1066
1740412450000|2025-02-24 15:54:10|5987.5|5987|5987.75|5987.25|5988|5987.5|5987|5986.5|708
1740412460000|2025-02-24 15:54:20|5988|5987.5|5987.5|5987|5988.25|5987.75|5986.75|5986.25|719
1740412470000|2025-02-24 15:54:30|5987.25|5986.75|5987.25|5986.75|5988|5987.5|5987.12|5986.62|553
1740412480000|2025-02-24 15:54:40|5987|5986.5|5987.25|5986.75|5987.5|5987|5987|5986.5|284
1740412490000|2025-02-24 15:54:50|5987|5986.5|5986.5|5986|5987.5|5987|5986.25|5985.75|384
1740412500000|2025-02-24 15:55:00|5986.75|5986.25|5986.25|5985.75|5987.5|5987|5986.25|5985.75|675
1740412510000|2025-02-24 15:55:10|5986.5|5986|5986.25|5985.75|5987|5986.5|5985.5|5985|756
1740412520000|2025-02-24 15:55:20|5986|5985.5|5984.87|5984.37|5986.25|5985.75|5984.5|5984|948
1740412530000|2025-02-24 15:55:30|5984.75|5984.25|5984.25|5983.75|5985.75|5985.25|5984.25|5983.75|646
1740412540000|2025-02-24 15:55:40|5984|5983.5|5984.25|5983.75|5985|5984.5|5984|5983.5|672
1740412550000|2025-02-24 15:55:50|5984|5983.5|5983.5|5983|5984|5983.5|5983.25|5982.75|1060
1740412560000|2025-02-24 15:56:00|5983.25|5982.75|5983|5982.5|5983.75|5983.25|5982.75|5982.25|794
1740412570000|2025-02-24 15:56:10|5982.75|5982.25|5983.5|5983|5984|5983.5|5982.75|5982.25|737
1740412580000|2025-02-24 15:56:20|5983.25|5982.75|5982.75|5982.25|5983.25|5982.75|5981.5|5981|1028
1740412590000|2025-02-24 15:56:30|5982.5|5982|5983.25|5982.75|5984|5983.5|5982.5|5982|605
1740412600000|2025-02-24 15:56:40|5983|5982.5|5983.5|5983|5984|5983.5|5982.75|5982.25|627
1740412610000|2025-02-24 15:56:50|5983.75|5983.25|5983.25|5982.75|5983.75|5983.25|5983.25|5982.75|348
1740412620000|2025-02-24 15:57:00|5983.5|5983|5983.75|5983.25|5984|5983.5|5983.25|5982.75|722
1740412630000|2025-02-24 15:57:10|5983.5|5983|5983.25|5982.75|5984|5983.5|5982.75|5982.25|800
1740412640000|2025-02-24 15:57:20|5983|5982.5|5983.25|5982.75|5983.75|5983.25|5982.75|5982.25|427
1740412650000|2025-02-24 15:57:30|5983.5|5983|5984.75|5984.25|5984.75|5984.25|5983.5|5983|751
1740412660000|2025-02-24 15:57:40|5984.5|5984|5983.75|5983.25|5985|5984.5|5983.5|5983|699
1740412670000|2025-02-24 15:57:50|5983.5|5983|5983.5|5983|5984|5983.5|5983.25|5982.75|482
1740412680000|2025-02-24 15:58:00|5984|5983.5|5983.75|5983.25|5984|5983.5|5983.75|5983.25|677
1740412690000|2025-02-24 15:58:10|5983.5|5983|5987.5|5987|5987.5|5987|5983.5|5983|1279
1740412700000|2025-02-24 15:58:20|5987.25|5986.75|5987.25|5986.75|5987.5|5987|5987.25|5986.75|561
1740412710000|2025-02-24 15:58:30|5987|5986.5|5986.25|5985.75|5987.75|5987.25|5986.25|5985.75|687
1740412720000|2025-02-24 15:58:40|5986.5|5986|5986.25|5985.75|5986.5|5986|5986|5985.5|909
1740412730000|2025-02-24 15:58:50|5986.75|5986.25|5987|5986.5|5987.25|5986.75|5986.5|5986|645
1740412740000|2025-02-24 15:59:00|5986.75|5986.25|5987.75|5987.25|5988|5987.5|5986.75|5986.25|904
1740412750000|2025-02-24 15:59:10|5987.5|5987|5988.25|5987.75|5989|5988.5|5987.25|5986.75|931
1740412760000|2025-02-24 15:59:20|5988.5|5988|5990.5|5990|5990.5|5990|5988.5|5988|1001
1740412770000|2025-02-24 15:59:30|5990.25|5989.75|5992|5991.5|5992|5991.5|5990.25|5989.75|1075
1740412780000|2025-02-24 15:59:40|5992.25|5991.75|5991.25|5990.75|5992.75|5992.25|5991.25|5990.75|1136
1740412790000|2025-02-24 15:59:50|5991.5|5991|5991|5990.5|5991.5|5991|5990.25|5989.75|921
1740412800000|2025-02-24 16:00:00|5991.5|5991|5990.5|5990|5992|5991.5|5990.25|5989.75|1232
1740412810000|2025-02-24 16:00:10|5990.25|5989.75|5989.75|5989.25|5990.5|5990|5989.75|5989.25|577
1740412820000|2025-02-24 16:00:20|5989.5|5989|5989.5|5989|5990|5989.5|5988.75|5988.25|944
1740412830000|2025-02-24 16:00:30|5989.75|5989.25|5989.75|5989.25|5990|5989.5|5989.5|5989|444
1740412840000|2025-02-24 16:00:40|5989.25|5988.75|5991.5|5991|5991.75|5991.25|5989.25|5988.75|754
1740412850000|2025-02-24 16:00:50|5991.75|5991.25|5994|5993.5|5994|5993.5|5991.5|5991|1580
1740412860000|2025-02-24 16:01:00|5994.25|5993.75|5993.5|5993|5995.25|5994.75|5993.5|5993|1833
1740412870000|2025-02-24 16:01:10|5993.75|5993.25|5993|5992.5|5994|5993.5|5992.5|5992|1083
1740412880000|2025-02-24 16:01:20|5992.75|5992.25|5991.5|5991|5993.25|5992.75|5991.5|5991|1009
1740412890000|2025-02-24 16:01:30|5991.75|5991.25|5991.5|5991|5992.25|5991.75|5991|5990.5|888
1740412900000|2025-02-24 16:01:40|5991.75|5991.25|5992.25|5991.75|5992.5|5992|5991.25|5990.75|649
1740412910000|2025-02-24 16:01:50|5992|5991.5|5991.25|5990.75|5992.25|5991.75|5991|5990.5|606
1740412920000|2025-02-24 16:02:00|5991.5|5991|5990.75|5990.25|5991.75|5991.25|5990|5989.5|771
1740412930000|2025-02-24 16:02:10|5991.25|5990.75|5991.5|5991|5992.75|5992.25|5991|5990.5|818
1740412940000|2025-02-24 16:02:20|5991.75|5991.25|5992.25|5991.75|5992.25|5991.75|5991.5|5991|1087
1740412950000|2025-02-24 16:02:30|5992|5991.5|5991.75|5991.25|5992.75|5992.25|5991.75|5991.25|562
1740412960000|2025-02-24 16:02:40|5992|5991.5|5992|5991.5|5992.5|5992|5991.75|5991.25|415
1740412970000|2025-02-24 16:02:50|5992.25|5991.75|5991.75|5991.25|5992.75|5992.25|5991.75|5991.25|508
1740412980000|2025-02-24 16:03:00|5992|5991.5|5991.75|5991.25|5992.75|5992.25|5991.25|5990.75|708
1740412990000|2025-02-24 16:03:10|5991.5|5991|5990.62|5990.12|5991.5|5991|5990.5|5990|712
1740413000000|2025-02-24 16:03:20|5990.5|5990|5991.5|5991|5991.75|5991.25|5990.25|5989.75|456
1740413010000|2025-02-24 16:03:30|5991.62|5991.12|5994.25|5993.75|5994.25|5993.75|5991.5|5991|1087
1740413020000|2025-02-24 16:03:40|5994.5|5994|5994|5993.5|5995|5994.5|5993.5|5993|921
1740413030000|2025-02-24 16:03:50|5994.25|5993.75|5994.25|5993.75|5994.75|5994.25|5994|5993.5|430
1740413040000|2025-02-24 16:04:00|5994.5|5994|5993.5|5993|5994.75|5994.25|5993.5|5993|1233
1740413050000|2025-02-24 16:04:10|5993.75|5993.25|5994.25|5993.75|5994.5|5994|5993.25|5992.75|515
1740413060000|2025-02-24 16:04:20|5994|5993.5|5993.75|5993.25|5994|5993.5|5993.25|5992.75|588
1740413070000|2025-02-24 16:04:30|5994|5993.5|5993.25|5992.75|5994|5993.5|5993.25|5992.75|663
1740413080000|2025-02-24 16:04:40|5993.5|5993|5993.5|5993|5993.75|5993.25|5993|5992.5|497
1740413090000|2025-02-24 16:04:50|5993.75|5993.25|5994.25|5993.75|5994.25|5993.75|5993.75|5993.25|453
1740413100000|2025-02-24 16:05:00|5994|5993.5|5995.25|5994.75|5995.5|5995|5994|5993.5|1132
1740413110000|2025-02-24 16:05:10|5995|5994.5|5994|5993.5|5995.25|5994.75|5994|5993.5|467
1740413120000|2025-02-24 16:05:20|5994.25|5993.75|5994.75|5994.25|5995|5994.5|5994|5993.5|466
1740413130000|2025-02-24 16:05:30|5995|5994.5|5994.5|5994|5995|5994.5|5994|5993.5|540
1740413140000|2025-02-24 16:05:40|5994.75|5994.25|5994.75|5994.25|5994.75|5994.25|5994|5993.5|558
1740413150000|2025-02-24 16:05:50|5994.5|5994|5994.5|5994|5995|5994.5|5994.5|5994|466
1740413160000|2025-02-24 16:06:00|5994.25|5993.75|5996.75|5996.25|5996.75|5996.25|5993.75|5993.25|1590
1740413170000|2025-02-24 16:06:10|5996.5|5996|5995.5|5995|5997.25|5996.75|5995|5994.5|856
1740413180000|2025-02-24 16:06:20|5995.75|5995.25|5996.25|5995.75|5997|5996.5|5995.75|5995.25|733
1740413190000|2025-02-24 16:06:30|5996|5995.5|5996.5|5996|5996.75|5996.25|5995.75|5995.25|766
1740413200000|2025-02-24 16:06:40|5996.87|5996.37|5997.12|5996.62|5997.12|5996.62|5996.25|5995.75|668
1740413210000|2025-02-24 16:06:50|5997.25|5996.75|5996.5|5996|5997.25|5996.75|5995.5|5995|896
1740413220000|2025-02-24 16:07:00|5997|5996.5|5997.75|5997.25|5998|5997.5|5996.5|5996|1296
1740413230000|2025-02-24 16:07:10|5997.5|5997|5998.75|5998.25|5998.75|5998.25|5997.25|5996.75|1452
1740413240000|2025-02-24 16:07:20|5999|5998.5|5998.75|5998.25|5999|5998.5|5998.25|5997.75|724
1740413250000|2025-02-24 16:07:30|5998.5|5998|5998.5|5998|5999|5998.5|5998.25|5997.75|753
1740413260000|2025-02-24 16:07:40|5998.25|5997.75|5999|5998.5|5999.25|5998.75|5998.25|5997.75|670
1740413270000|2025-02-24 16:07:50|5999.25|5998.75|5999.25|5998.75|5999.25|5998.75|5998.25|5997.75|736
1740413280000|2025-02-24 16:08:00|6000.25|5999.75|6000|5999.5|6000.25|5999.75|5999.5|5999|1254
1740413290000|2025-02-24 16:08:10|5999.75|5999.25|5998|5997.5|6000.25|5999.75|5998|5997.5|1270
1740413300000|2025-02-24 16:08:20|5998.5|5998|5995.75|5995.25|5998.5|5998|5995.75|5995.25|1125
1740413310000|2025-02-24 16:08:30|5996|5995.5|5996|5995.5|5996.25|5995.75|5995.75|5995.25|520
1740413320000|2025-02-24 16:08:40|5996.25|5995.75|5996|5995.5|5996.5|5996|5995.25|5994.75|713
1740413330000|2025-02-24 16:08:50|5996.25|5995.75|5998.25|5997.75|5998.25|5997.75|5996.25|5995.75|690
1740413340000|2025-02-24 16:09:00|5998|5997.5|5997.5|5997|5998.25|5997.75|5997.5|5997|820
1740413350000|2025-02-24 16:09:10|5997.25|5996.75|5996.25|5995.75|5997.5|5997|5996.25|5995.75|585
1740413360000|2025-02-24 16:09:20|5996|5995.5|5996|5995.5|5997|5996.5|5995.25|5994.75|750
1740413370000|2025-02-24 16:09:30|5995.75|5995.25|5996|5995.5|5996.75|5996.25|5995.75|5995.25|596
1740413380000|2025-02-24 16:09:40|5995.75|5995.25|5995.25|5994.75|5996|5995.5|5995.25|5994.75|343
1740413390000|2025-02-24 16:09:50|5995.5|5995|5995|5994.5|5995.5|5995|5995|5994.5|560
1740413400000|2025-02-24 16:10:00|5995.25|5994.75|5995.5|5995|5996.25|5995.75|5995|5994.5|837
1740413410000|2025-02-24 16:10:10|5995|5994.5|5995.25|5994.75|5995.25|5994.75|5994.5|5994|742
1740413420000|2025-02-24 16:10:20|5995|5994.5|5994.25|5993.75|5995|5994.5|5993.75|5993.25|908
1740413430000|2025-02-24 16:10:30|5994.5|5994|5995.75|5995.25|5996|5995.5|5994.5|5994|701
1740413440000|2025-02-24 16:10:40|5996|5995.5|5996|5995.5|5996.5|5996|5995.75|5995.25|419
1740413450000|2025-02-24 16:10:50|5996.25|5995.75|5995|5994.5|5996.25|5995.75|5994.5|5994|406
1740413460000|2025-02-24 16:11:00|5994.75|5994.25|5995.25|5994.75|5995.25|5994.75|5994|5993.5|716
1740413470000|2025-02-24 16:11:10|5995.5|5995|5996.25|5995.75|5996.25|5995.75|5995.25|5994.75|434
1740413480000|2025-02-24 16:11:20|5996|5995.5|5997.25|5996.75|5997.25|5996.75|5996|5995.5|615
1740413490000|2025-02-24 16:11:30|5997.5|5997|5997|5996.5|5997.5|5997|5996.5|5996|604
1740413500000|2025-02-24 16:11:40|5997.25|5996.75|5997|5996.5|5997.25|5996.75|5996.75|5996.25|521
1740413510000|2025-02-24 16:11:50|5997.25|5996.75|5997.37|5996.87|5997.5|5997|5997|5996.5|532
1740413520000|2025-02-24 16:12:00|5997.75|5997.25|5997|5996.5|5997.75|5997.25|5997|5996.5|542
1740413530000|2025-02-24 16:12:10|5997.5|5997|5996|5995.5|5997.5|5997|5995.5|5995|531
1740413540000|2025-02-24 16:12:20|5996.25|5995.75|5995.5|5995|5996.5|5996|5995.5|5995|365
1740413550000|2025-02-24 16:12:30|5996|5995.5|5996.75|5996.25|5997|5996.5|5995.75|5995.25|439
1740413560000|2025-02-24 16:12:40|5997.25|5996.75|5997.25|5996.75|5998|5997.5|5996.75|5996.25|564
1740413570000|2025-02-24 16:12:50|5997|5996.5|5997.5|5997|5997.75|5997.25|5997|5996.5|536
1740413580000|2025-02-24 16:13:00|5997.75|5997.25|5997.5|5997|5998|5997.5|5997.5|5997|407
1740413590000|2025-02-24 16:13:10|5997.25|5996.75|5998.25|5997.75|5998.62|5998.12|5997.25|5996.75|471
1740413600000|2025-02-24 16:13:20|5998.5|5998|5998.25|5997.75|5998.75|5998.25|5997.75|5997.25|672
1740413610000|2025-02-24 16:13:30|5998|5997.5|5999|5998.5|5999.25|5998.75|5997.5|5997|630
1740413620000|2025-02-24 16:13:40|5998.75|5998.25|5998.5|5998|5999.25|5998.75|5998|5997.5|622
1740413630000|2025-02-24 16:13:50|5998.25|5997.75|5998.5|5998|5998.75|5998.25|5998.25|5997.75|467
1740413640000|2025-02-24 16:14:00|5998.25|5997.75|5998.75|5998.25|5998.75|5998.25|5997.75|5997.25|568
1740413650000|2025-02-24 16:14:10|5999|5998.5|5998.25|5997.75|5999|5998.5|5998|5997.5|383
1740413660000|2025-02-24 16:14:20|5998|5997.5|5997.75|5997.25|5998|5997.5|5997|5996.5|960
1740413670000|2025-02-24 16:14:30|5997.5|5997|5998|5997.5|5998.75|5998.25|5997.5|5997|751
1740413680000|2025-02-24 16:14:40|5997.5|5997|5998.25|5997.75|5998.5|5998|5997.25|5996.75|655
1740413690000|2025-02-24 16:14:50|5998.5|5998|5998.5|5998|5998.75|5998.25|5998.25|5997.75|831
1740413700000|2025-02-24 16:15:00|5999|5998.5|5999.25|5998.75|5999.25|5998.75|5998.25|5997.75|976
1740413710000|2025-02-24 16:15:10|5999|5998.5|5998.25|5997.75|5999|5998.5|5997.75|5997.25|635
1740413720000|2025-02-24 16:15:20|5998.87|5998.37|5999.5|5999|5999.5|5999|5998.87|5998.37|652
1740413730000|2025-02-24 16:15:30|5999.25|5998.75|5999.25|5998.75|5999.75|5999.25|5999|5998.5|553
1740413740000|2025-02-24 16:15:40|5999|5998.5|5998.75|5998.25|5999.25|5998.75|5998.75|5998.25|724
1740413750000|2025-02-24 16:15:50|5999|5998.5|5999|5998.5|5999.25|5998.75|5998.75|5998.25|458
1740413760000|2025-02-24 16:16:00|5999.25|5998.75|6000|5999.5|6000|5999.5|5999|5998.5|730
1740413770000|2025-02-24 16:16:10|5999.75|5999.25|5998.75|5998.25|5999.75|5999.25|5998.5|5998|565
1740413780000|2025-02-24 16:16:20|5999|5998.5|5999.75|5999.25|6000|5999.5|5999|5998.5|458
1740413790000|2025-02-24 16:16:30|5999.5|5999|6000|5999.5|6000|5999.5|5999.5|5999|269
1740413800000|2025-02-24 16:16:40|5999.75|5999.25|5999.25|5998.75|6000.25|5999.75|5999.25|5998.75|413
1740413810000|2025-02-24 16:16:50|5999.5|5999|5999|5998.5|5999.75|5999.25|5998.75|5998.25|452
1740413820000|2025-02-24 16:17:00|5999.25|5998.75|5999.5|5999|5999.5|5999|5998.25|5997.75|590
1740413830000|2025-02-24 16:17:10|5999.25|5998.75|5999.25|5998.75|5999.5|5999|5999|5998.5|317
1740413840000|2025-02-24 16:17:20|6000|5999.5|5999.5|5999|6000.25|5999.75|5999.25|5998.75|393
1740413850000|2025-02-24 16:17:30|5999.75|5999.25|6000.5|6000|6001.25|6000.75|5999.75|5999.25|781
1740413860000|2025-02-24 16:17:40|6000.25|5999.75|6000|5999.5|6000.5|6000|6000|5999.5|360
1740413870000|2025-02-24 16:17:50|5999.75|5999.25|6000|5999.5|6000.75|6000.25|5999.75|5999.25|423
1740413880000|2025-02-24 16:18:00|5999.75|5999.25|5999.75|5999.25|6000.25|5999.75|5999.5|5999|473
1740413890000|2025-02-24 16:18:10|6000|5999.5|5999.75|5999.25|6000|5999.5|5999.75|5999.25|287
1740413900000|2025-02-24 16:18:20|6000|5999.5|6000.5|6000|6000.5|6000|5999.75|5999.25|391
1740413910000|2025-02-24 16:18:30|6000.25|5999.75|5999.75|5999.25|6000.25|5999.75|5999.25|5998.75|301
1740413920000|2025-02-24 16:18:40|6000|5999.5|5999.5|5999|6000|5999.5|5999.5|5999|328
1740413930000|2025-02-24 16:18:50|5999.75|5999.25|5999.87|5999.37|6000|5999.5|5999.5|5999|304
1740413940000|2025-02-24 16:19:00|5999.75|5999.25|6000.75|6000.25|6000.75|6000.25|5999.5|5999|463
1740413950000|2025-02-24 16:19:10|6000.5|6000|6002.25|6001.75|6002.25|6001.75|6000.5|6000|798
1740413960000|2025-02-24 16:19:20|6002|6001.5|6001.75|6001.25|6002.5|6002|6001.5|6001|512
1740413970000|2025-02-24 16:19:30|6002|6001.5|6001.5|6001|6002|6001.5|6001|6000.5|533
1740413980000|2025-02-24 16:19:40|6002|6001.5|6003|6002.5|6003.25|6002.75|6002|6001.5|1021
1740413990000|2025-02-24 16:19:50|6003.25|6002.75|6003.25|6002.75|6003.5|6003|6003|6002.5|736
1740414000000|2025-02-24 16:20:00|6003.5|6003|6004.25|6003.75|6004.5|6004|6003.25|6002.75|1244
1740414010000|2025-02-24 16:20:10|6004.5|6004|6004.5|6004|6004.75|6004.25|6004.25|6003.75|593
1740414020000|2025-02-24 16:20:20|6004.75|6004.25|6005.25|6004.75|6005.25|6004.75|6004.5|6004|637
1740414030000|2025-02-24 16:20:30|6005.5|6005|6006.75|6006.25|6006.75|6006.25|6005.5|6005|694
1740414040000|2025-02-24 16:20:40|6006.5|6006|6004.5|6004|6006.5|6006|6004.5|6004|989
1740414050000|2025-02-24 16:20:50|6004.25|6003.75|6004.25|6003.75|6005|6004.5|6004|6003.5|833
1740414060000|2025-02-24 16:21:00|6004|6003.5|6002.5|6002|6004|6003.5|6002.5|6002|980
1740414070000|2025-02-24 16:21:10|6002.75|6002.25|6003|6002.5|6003.75|6003.25|6002.5|6002|700
1740414080000|2025-02-24 16:21:20|6002.75|6002.25|6003.25|6002.75|6003.25|6002.75|6002.75|6002.25|262
1740414090000|2025-02-24 16:21:30|6003|6002.5|6003|6002.5|6003.25|6002.75|6002.5|6002|594
1740414100000|2025-02-24 16:21:40|6003.25|6002.75|6003.25|6002.75|6003.5|6003|6003|6002.5|327
1740414110000|2025-02-24 16:21:50|6003.5|6003|6003.75|6003.25|6004|6003.5|6003.5|6003|519
1740414120000|2025-02-24 16:22:00|6003.5|6003|6004.25|6003.75|6004.25|6003.75|6003.25|6002.75|623
1740414130000|2025-02-24 16:22:10|6004.5|6004|6003.75|6003.25|6005|6004.5|6003.75|6003.25|593
1740414140000|2025-02-24 16:22:20|6004|6003.5|6003.5|6003|6004|6003.5|6002.25|6001.75|764
1740414150000|2025-02-24 16:22:30|6003.75|6003.25|6003.5|6003|6004|6003.5|6003|6002.5|512
1740414160000|2025-02-24 16:22:40|6003.25|6002.75|6003.25|6002.75|6003.25|6002.75|6003.25|6002.75|247
1740414170000|2025-02-24 16:22:50|6002.75|6002.25|6003|6002.5|6003.25|6002.75|6002.75|6002.25|295
1740414180000|2025-02-24 16:23:00|6002.75|6002.25|6003|6002.5|6003|6002.5|6002.5|6002|394
1740414190000|2025-02-24 16:23:10|6002.87|6002.37|6003.25|6002.75|6003.5|6003|6002.75|6002.25|344
1740414200000|2025-02-24 16:23:20|6003|6002.5|6003.75|6003.25|6003.75|6003.25|6003|6002.5|508
1740414210000|2025-02-24 16:23:30|6004|6003.5|6004.25|6003.75|6004.5|6004|6004|6003.5|391
1740414220000|2025-02-24 16:23:40|6004|6003.5|6004.25|6003.75|6004.5|6004|6004|6003.5|316
1740414230000|2025-02-24 16:23:50|6004|6003.5|6004.75|6004.25|6004.75|6004.25|6004|6003.5|388
1740414240000|2025-02-24 16:24:00|6004.5|6004|6004|6003.5|6004.75|6004.25|6004|6003.5|445
1740414250000|2025-02-24 16:24:10|6003.75|6003.25|6004.75|6004.25|6004.75|6004.25|6003.75|6003.25|483
1740414260000|2025-02-24 16:24:20|6004.5|6004|6005|6004.5|6005.25|6004.75|6004.5|6004|415
1740414270000|2025-02-24 16:24:30|6004.75|6004.25|6006.25|6005.75|6006.25|6005.75|6004.75|6004.25|454
1740414280000|2025-02-24 16:24:40|6006.75|6006.25|6006|6005.5|6006.75|6006.25|6006|6005.5|426
1740414290000|2025-02-24 16:24:50|6006.25|6005.75|6006.25|6005.75|6006.5|6006|6006|6005.5|343
1740414300000|2025-02-24 16:25:00|6005.75|6005.25|6006|6005.5|6006.25|6005.75|6005.75|6005.25|518
1740414310000|2025-02-24 16:25:10|6005.75|6005.25|6005.75|6005.25|6006.25|6005.75|6005.5|6005|525
1740414320000|2025-02-24 16:25:20|6006|6005.5|6006|6005.5|6006.25|6005.75|6005.75|6005.25|244
1740414330000|2025-02-24 16:25:30|6006.25|6005.75|6007|6006.5|6007.5|6007|6006|6005.5|711
1740414340000|2025-02-24 16:25:40|6006.75|6006.25|6007.5|6007|6007.5|6007|6006.5|6006|560
1740414350000|2025-02-24 16:25:50|6007.25|6006.75|6008.75|6008.25|6009|6008.5|6007.25|6006.75|953
1740414360000|2025-02-24 16:26:00|6008.5|6008|6011|6010.5|6011|6010.5|6008.5|6008|2569
1740414370000|2025-02-24 16:26:10|6010.5|6010|6011.75|6011.25|6011.75|6011.25|6010.5|6010|1652
1740414380000|2025-02-24 16:26:20|6011.5|6011|6011.25|6010.75|6012.25|6011.75|6011|6010.5|1163
1740414390000|2025-02-24 16:26:30|6011.5|6011|6012|6011.5|6012|6011.5|6010.75|6010.25|1078
1740414400000|2025-02-24 16:26:40|6011.75|6011.25|6011.75|6011.25|6012.25|6011.75|6011.75|6011.25|1151
1740414410000|2025-02-24 16:26:50|6012|6011.5|6013.75|6013.25|6013.75|6013.25|6012|6011.5|1180
1740414420000|2025-02-24 16:27:00|6014|6013.5|6016|6015.5|6016.75|6016.25|6013.75|6013.25|3153
1740414430000|2025-02-24 16:27:10|6016.25|6015.75|6015.75|6015.25|6016.5|6016|6015.5|6015|1584
1740414440000|2025-02-24 16:27:20|6016|6015.5|6016.5|6016|6016.5|6016|6015.5|6015|914
1740414450000|2025-02-24 16:27:30|6016.75|6016.25|6017|6016.5|6017|6016.5|6016.25|6015.75|865
1740414460000|2025-02-24 16:27:40|6016.75|6016.25|6016.75|6016.25|6017|6016.5|6016.5|6016|1095
1740414470000|2025-02-24 16:27:50|6016.5|6016|6017.25|6016.75|6017.25|6016.75|6016.25|6015.75|834
1740414480000|2025-02-24 16:28:00|6017.5|6017|6016.75|6016.25|6017.5|6017|6016|6015.5|1022
1740414490000|2025-02-24 16:28:10|6017|6016.5|6016.25|6015.75|6017.75|6017.25|6016.25|6015.75|1189
1740414500000|2025-02-24 16:28:20|6016.5|6016|6014.75|6014.25|6016.75|6016.25|6014.5|6014|1437
1740414510000|2025-02-24 16:28:30|6015|6014.5|6015|6014.5|6015.25|6014.75|6014.75|6014.25|831
1740414520000|2025-02-24 16:28:40|6015.25|6014.75|6014.75|6014.25|6015.5|6015|6014.5|6014|530
1740414530000|2025-02-24 16:28:50|6015.25|6014.75|6016|6015.5|6017|6016.5|6015|6014.5|1018
1740414540000|2025-02-24 16:29:00|6015.75|6015.25|6015|6014.5|6015.75|6015.25|6015|6014.5|709
1740414550000|2025-02-24 16:29:10|6015.25|6014.75|6015|6014.5|6015.5|6015|6014.75|6014.25|709
1740414560000|2025-02-24 16:29:20|6015.25|6014.75|6015|6014.5|6015.5|6015|6014.5|6014|533
1740414570000|2025-02-24 16:29:30|6014.75|6014.25|6016|6015.5|6016|6015.5|6014.75|6014.25|550
1740414580000|2025-02-24 16:29:40|6015.75|6015.25|6015|6014.5|6015.75|6015.25|6015|6014.5|498
1740414590000|2025-02-24 16:29:50|6015.25|6014.75|6015|6014.5|6015.25|6014.75|6015|6014.5|260
1740414600000|2025-02-24 16:30:00|6014.75|6014.25|6017.25|6016.75|6017.25|6016.75|6014.75|6014.25|1300
1740414610000|2025-02-24 16:30:10|6017.5|6017|6017|6016.5|6017.5|6017|6016|6015.5|593
1740414620000|2025-02-24 16:30:20|6017.25|6016.75|6017.5|6017|6018|6017.5|6017.25|6016.75|713
1740414630000|2025-02-24 16:30:30|6017.25|6016.75|6016.5|6016|6017.25|6016.75|6016.5|6016|544
1740414640000|2025-02-24 16:30:40|6016.75|6016.25|6017|6016.5|6017.25|6016.75|6016.5|6016|496
1740414650000|2025-02-24 16:30:50|6016.75|6016.25|6017.75|6017.25|6018|6017.5|6016.75|6016.25|482
1740414660000|2025-02-24 16:31:00|6018|6017.5|6017.75|6017.25|6019|6018.5|6017.25|6016.75|1020
1740414670000|2025-02-24 16:31:10|6018|6017.5|6017.5|6017|6018|6017.5|6016.75|6016.25|524
1740414680000|2025-02-24 16:31:20|6017.25|6016.75|6017.25|6016.75|6017.5|6017|6017|6016.5|248
1740414690000|2025-02-24 16:31:30|6017.5|6017|6018.25|6017.75|6018.25|6017.75|6017.5|6017|552
1740414700000|2025-02-24 16:31:40|6018.5|6018|6018|6017.5|6018.5|6018|6018|6017.5|339
1740414710000|2025-02-24 16:31:50|6018.5|6018|6019|6018.5|6019.25|6018.75|6018.37|6017.87|811
1740414720000|2025-02-24 16:32:00|6018.75|6018.25|6019.25|6018.75|6019.25|6018.75|6018.25|6017.75|733
1740414730000|2025-02-24 16:32:10|6019|6018.5|6019|6018.5|6019.75|6019.25|6019|6018.5|900
1740414740000|2025-02-24 16:32:20|6019.25|6018.75|6019.25|6018.75|6019.5|6019|6019.25|6018.75|930
1740414750000|2025-02-24 16:32:30|6019|6018.5|6019.5|6019|6019.75|6019.25|6018.5|6018|1240
1740414760000|2025-02-24 16:32:40|6019.25|6018.75|6019.75|6019.25|6019.75|6019.25|6019|6018.5|541
1740414770000|2025-02-24 16:32:50|6019.5|6019|6018.5|6018|6019.5|6019|6018.5|6018|637
1740414780000|2025-02-24 16:33:00|6018|6017.5|6018.25|6017.75|6019|6018.5|6018|6017.5|897
1740414790000|2025-02-24 16:33:10|6018.5|6018|6018.5|6018|6018.75|6018.25|6017.25|6016.75|676
1740414800000|2025-02-24 16:33:20|6018.25|6017.75|6018|6017.5|6018.5|6018|6017.5|6017|592
1740414810000|2025-02-24 16:33:30|6018.25|6017.75|6017.75|6017.25|6018.25|6017.75|6017.75|6017.25|437
1740414820000|2025-02-24 16:33:40|6018|6017.5|6018|6017.5|6018.25|6017.75|6018|6017.5|455
1740414830000|2025-02-24 16:33:50|6018.25|6017.75|6016.75|6016.25|6018.5|6018|6016.75|6016.25|610
1740414840000|2025-02-24 16:34:00|6016.5|6016|6017.25|6016.75|6017.75|6017.25|6016.5|6016|1044
1740414850000|2025-02-24 16:34:10|6017.5|6017|6017.75|6017.25|6017.75|6017.25|6017|6016.5|557
1740414860000|2025-02-24 16:34:20|6018|6017.5|6017.5|6017|6018|6017.5|6017.25|6016.75|389
1740414870000|2025-02-24 16:34:30|6017.25|6016.75|6017.75|6017.25|6018|6017.5|6017.25|6016.75|405
1740414880000|2025-02-24 16:34:40|6017.62|6017.12|6016.25|6015.75|6017.62|6017.12|6016|6015.5|476
1740414890000|2025-02-24 16:34:50|6016|6015.5|6016.25|6015.75|6016.75|6016.25|6015.75|6015.25|639
1740414900000|2025-02-24 16:35:00|6016|6015.5|6016.5|6016|6016.5|6016|6015.75|6015.25|702
1740414910000|2025-02-24 16:35:10|6016.62|6016.12|6016.5|6016|6016.75|6016.25|6016.25|6015.75|515
1740414920000|2025-02-24 16:35:20|6016.25|6015.75|6016|6015.5|6016.75|6016.25|6016|6015.5|434
1740414930000|2025-02-24 16:35:30|6015.75|6015.25|6016.75|6016.25|6017|6016.5|6015.75|6015.25|598
1740414940000|2025-02-24 16:35:40|6017|6016.5|6016.5|6016|6017|6016.5|6016.25|6015.75|346
1740414950000|2025-02-24 16:35:50|6016.25|6015.75|6016.25|6015.75|6016.5|6016|6016|6015.5|287
1740414960000|2025-02-24 16:36:00|6016.5|6016|6017.5|6017|6017.5|6017|6016.25|6015.75|624
1740414970000|2025-02-24 16:36:10|6017.75|6017.25|6018.75|6018.25|6019|6018.5|6017.75|6017.25|1130
1740414980000|2025-02-24 16:36:20|6018.5|6018|6018.25|6017.75|6018.5|6018|6018|6017.5|277
1740414990000|2025-02-24 16:36:30|6018.5|6018|6017.25|6016.75|6018.5|6018|6017.25|6016.75|336
1740415000000|2025-02-24 16:36:40|6017.5|6017|6017.5|6017|6017.5|6017|6017|6016.5|461
1740415010000|2025-02-24 16:36:50|6017.25|6016.75|6016.75|6016.25|6017.25|6016.75|6016.5|6016|367
1740415020000|2025-02-24 16:37:00|6016.5|6016|6016|6015.5|6016.5|6016|6015|6014.5|1125
1740415030000|2025-02-24 16:37:10|6015.75|6015.25|6016|6015.5|6016.5|6016|6015.75|6015.25|475
1740415040000|2025-02-24 16:37:20|6016.25|6015.75|6016|6015.5|6016.75|6016.25|6015.75|6015.25|441
1740415050000|2025-02-24 16:37:30|6016.25|6015.75|6015.25|6014.75|6016.25|6015.75|6015.25|6014.75|503
1740415060000|2025-02-24 16:37:40|6015|6014.5|6013.25|6012.75|6015|6014.5|6013.25|6012.75|1505
1740415070000|2025-02-24 16:37:50|6013|6012.5|6011.75|6011.25|6013.25|6012.75|6011.5|6011|1473
1740415080000|2025-02-24 16:38:00|6011.5|6011|6010.5|6010|6011.75|6011.25|6010.5|6010|1254
1740415090000|2025-02-24 16:38:10|6010.75|6010.25|6012.5|6012|6013|6012.5|6010.75|6010.25|913
1740415100000|2025-02-24 16:38:20|6012.75|6012.25|6011.25|6010.75|6012.75|6012.25|6011.25|6010.75|415
1740415110000|2025-02-24 16:38:30|6011.5|6011|6010.75|6010.25|6011.5|6011|6010.5|6010|633
1740415120000|2025-02-24 16:38:40|6010.5|6010|6009.75|6009.25|6010.75|6010.25|6009.5|6009|858
1740415130000|2025-02-24 16:38:50|6010|6009.5|6008.75|6008.25|6010.25|6009.75|6008.5|6008|1000
1740415140000|2025-02-24 16:39:00|6009|6008.5|6009.75|6009.25|6010.25|6009.75|6009|6008.5|1218
1740415150000|2025-02-24 16:39:10|6010|6009.5|6009|6008.5|6010.25|6009.75|6009|6008.5|471
1740415160000|2025-02-24 16:39:20|6009.25|6008.75|6009.25|6008.75|6009.25|6008.75|6008.5|6008|710
1740415170000|2025-02-24 16:39:30|6009|6008.5|6008.25|6007.75|6009.5|6009|6008.25|6007.75|707
1740415180000|2025-02-24 16:39:40|6008.5|6008|6009|6008.5|6009.75|6009.25|6008.5|6008|707
1740415190000|2025-02-24 16:39:50|6009.25|6008.75|6008.5|6008|6009.25|6008.75|6008|6007.5|554
1740415200000|2025-02-24 16:40:00|6008.75|6008.25|6009.25|6008.75|6009.75|6009.25|6008.75|6008.25|674
1740415210000|2025-02-24 16:40:10|6009|6008.5|6009.25|6008.75|6009.5|6009|6008.75|6008.25|391
1740415220000|2025-02-24 16:40:20|6009.5|6009|6010.5|6010|6010.75|6010.25|6009|6008.5|709
1740415230000|2025-02-24 16:40:30|6010.75|6010.25|6011.25|6010.75|6011.25|6010.75|6010.75|6010.25|451
1740415240000|2025-02-24 16:40:40|6011|6010.5|6010.75|6010.25|6011.25|6010.75|6010.75|6010.25|379
1740415250000|2025-02-24 16:40:50|6010.5|6010|6010.75|6010.25|6011.25|6010.75|6010.5|6010|426
1740415260000|2025-02-24 16:41:00|6011|6010.5|6011.75|6011.25|6012.25|6011.75|6011|6010.5|541
1740415270000|2025-02-24 16:41:10|6011.5|6011|6011.75|6011.25|6012|6011.5|6011.5|6011|508
1740415280000|2025-02-24 16:41:20|6011.5|6011|6012|6011.5|6012.5|6012|6011.5|6011|411
1740415290000|2025-02-24 16:41:30|6012.25|6011.75|6013.5|6013|6013.75|6013.25|6012|6011.5|1050
1740415300000|2025-02-24 16:41:40|6013.75|6013.25|6015|6014.5|6015|6014.5|6013.5|6013|450
1740415310000|2025-02-24 16:41:50|6014.75|6014.25|6016.5|6016|6016.5|6016|6014.75|6014.25|553
1740415320000|2025-02-24 16:42:00|6016.75|6016.25|6018|6017.5|6018.25|6017.75|6016.5|6016|996
1740415330000|2025-02-24 16:42:10|6017.5|6017|6018.25|6017.75|6018.25|6017.75|6017.25|6016.75|694
1740415340000|2025-02-24 16:42:20|6018.5|6018|6018.5|6018|6018.75|6018.25|6018|6017.5|831
1740415350000|2025-02-24 16:42:30|6018.75|6018.25|6021.75|6021.25|6021.75|6021.25|6018.75|6018.25|1355
1740415360000|2025-02-24 16:42:40|6022|6021.5|6019.25|6018.75|6022|6021.5|6019.25|6018.75|1138
1740415370000|2025-02-24 16:42:50|6019.5|6019|6019.5|6019|6019.75|6019.25|6019.25|6018.75|678
1740415380000|2025-02-24 16:43:00|6019.25|6018.75|6019.75|6019.25|6020.25|6019.75|6019.25|6018.75|990
1740415390000|2025-02-24 16:43:10|6020|6019.5|6020.25|6019.75|6020.5|6020|6019.5|6019|704
1740415400000|2025-02-24 16:43:20|6020|6019.5|6020.5|6020|6020.75|6020.25|6020|6019.5|428
1740415410000|2025-02-24 16:43:30|6020.75|6020.25|6018|6017.5|6021|6020.5|6017.75|6017.25|1395
1740415420000|2025-02-24 16:43:40|6018.25|6017.75|6018.25|6017.75|6018.5|6018|6017.5|6017|1193
1740415430000|2025-02-24 16:43:50|6018|6017.5|6017.5|6017|6018.25|6017.75|6017.5|6017|362
1740415440000|2025-02-24 16:44:00|6017.25|6016.75|6016.25|6015.75|6017.25|6016.75|6016.25|6015.75|683
1740415450000|2025-02-24 16:44:10|6015.75|6015.25|6013.75|6013.25|6015.75|6015.25|6013.75|6013.25|818
1740415460000|2025-02-24 16:44:20|6014|6013.5|6014.25|6013.75|6014.5|6014|6013.75|6013.25|500
1740415470000|2025-02-24 16:44:30|6014.5|6014|6015|6014.5|6015|6014.5|6014.25|6013.75|462
1740415480000|2025-02-24 16:44:40|6015.25|6014.75|6016.5|6016|6016.5|6016|6015.25|6014.75|407
1740415490000|2025-02-24 16:44:50|6016.75|6016.25|6017.25|6016.75|6017.5|6017|6016.75|6016.25|480
1740415500000|2025-02-24 16:45:00|6017|6016.5|6017.25|6016.75|6017.5|6017|6017|6016.5|413
1740415510000|2025-02-24 16:45:10|6017.5|6017|6016.75|6016.25|6017.5|6017|6016.75|6016.25|398
1740415520000|2025-02-24 16:45:20|6017|6016.5|6017.5|6017|6017.5|6017|6017|6016.5|307
1740415530000|2025-02-24 16:45:30|6017.75|6017.25|6019.25|6018.75|6020.75|6020.25|6017.75|6017.25|1052
1740415540000|2025-02-24 16:45:40|6019|6018.5|6020|6019.5|6020|6019.5|6019|6018.5|463
1740415550000|2025-02-24 16:45:50|6020.25|6019.75|6020.5|6020|6020.75|6020.25|6020|6019.5|521
1740415560000|2025-02-24 16:46:00|6020.75|6020.25|6021.25|6020.75|6021.25|6020.75|6020.5|6020|706
1740415570000|2025-02-24 16:46:10|6021.5|6021|6020.75|6020.25|6021.75|6021.25|6020.5|6020|1059
1740415580000|2025-02-24 16:46:20|6020.5|6020|6019.75|6019.25|6020.75|6020.25|6019.75|6019.25|501
1740415590000|2025-02-24 16:46:30|6019.5|6019|6019.5|6019|6019.75|6019.25|6019|6018.5|449
1740415600000|2025-02-24 16:46:40|6019.25|6018.75|6018.87|6018.37|6019.25|6018.75|6018.75|6018.25|607
1740415610000|2025-02-24 16:46:50|6019|6018.5|6019.25|6018.75|6019.25|6018.75|6018.5|6018|494
1740415620000|2025-02-24 16:47:00|6019|6018.5|6019|6018.5|6019.25|6018.75|6018.75|6018.25|455
1740415630000|2025-02-24 16:47:10|6019.25|6018.75|6018.5|6018|6019.25|6018.75|6018.25|6017.75|533
1740415640000|2025-02-24 16:47:20|6018.75|6018.25|6019.25|6018.75|6019.25|6018.75|6018.25|6017.75|748
1740415650000|2025-02-24 16:47:30|6019.75|6019.25|6020.5|6020|6020.5|6020|6019.5|6019|499
1740415660000|2025-02-24 16:47:40|6020.25|6019.75|6020.5|6020|6021|6020.5|6020.25|6019.75|404
1740415670000|2025-02-24 16:47:50|6020.75|6020.25|6020.75|6020.25|6020.75|6020.25|6020.5|6020|447
1740415680000|2025-02-24 16:48:00|6021|6020.5|6020.5|6020|6021.25|6020.75|6020.5|6020|564
1740415690000|2025-02-24 16:48:10|6020.25|6019.75|6020.25|6019.75|6020.5|6020|6020|6019.5|396
1740415700000|2025-02-24 16:48:20|6020.5|6020|6019.75|6019.25|6020.5|6020|6019.75|6019.25|1036
1740415710000|2025-02-24 16:48:30|6020|6019.5|6020.75|6020.25|6020.75|6020.25|6020|6019.5|414
1740415720000|2025-02-24 16:48:40|6021|6020.5|6020|6019.5|6021|6020.5|6020|6019.5|373
1740415730000|2025-02-24 16:48:50|6020.25|6019.75|6020.75|6020.25|6020.75|6020.25|6020|6019.5|375
1740415740000|2025-02-24 16:49:00|6020.5|6020|6019.5|6019|6020.5|6020|6019|6018.5|639
1740415750000|2025-02-24 16:49:10|6019.25|6018.75|6019|6018.5|6019.5|6019|6019|6018.5|376
1740415760000|2025-02-24 16:49:20|6019.25|6018.75|6019.5|6019|6019.75|6019.25|6018.75|6018.25|322
1740415770000|2025-02-24 16:49:30|6019.75|6019.25|6019.5|6019|6020|6019.5|6019|6018.5|347
1740415780000|2025-02-24 16:49:40|6019.75|6019.25|6019.25|6018.75|6019.75|6019.25|6019.25|6018.75|282
1740415790000|2025-02-24 16:49:50|6019|6018.5|6018.75|6018.25|6019.25|6018.75|6018.5|6018|876
1740415800000|2025-02-24 16:50:00|6019|6018.5|6017.5|6017|6019.25|6018.75|6017.5|6017|842
1740415810000|2025-02-24 16:50:10|6017.75|6017.25|6017|6016.5|6018.5|6018|6017|6016.5|718
1740415820000|2025-02-24 16:50:20|6017.25|6016.75|6016.5|6016|6017.5|6017|6016.25|6015.75|722
1740415830000|2025-02-24 16:50:30|6016.25|6015.75|6016.5|6016|6017|6016.5|6016.25|6015.75|448
1740415840000|2025-02-24 16:50:40|6016.25|6015.75|6015.5|6015|6016.5|6016|6015.25|6014.75|539
1740415850000|2025-02-24 16:50:50|6015.75|6015.25|6017|6016.5|6017.25|6016.75|6015.75|6015.25|516
1740415860000|2025-02-24 16:51:00|6016.75|6016.25|6017|6016.5|6017.25|6016.75|6016.5|6016|506
1740415870000|2025-02-24 16:51:10|6016.75|6016.25|6017.25|6016.75|6017.25|6016.75|6016.5|6016|434
1740415880000|2025-02-24 16:51:20|6017.75|6017.25|6018.5|6018|6018.75|6018.25|6017.75|6017.25|426
1740415890000|2025-02-24 16:51:30|6018.75|6018.25|6019.5|6019|6019.5|6019|6018.5|6018|263
1740415900000|2025-02-24 16:51:40|6019.25|6018.75|6020|6019.5|6020.25|6019.75|6019.25|6018.75|430
1740415910000|2025-02-24 16:51:50|6019.75|6019.25|6019|6018.5|6019.75|6019.25|6019|6018.5|360
1740415920000|2025-02-24 16:52:00|6019.25|6018.75|6017.75|6017.25|6019.75|6019.25|6017.75|6017.25|432
1740415930000|2025-02-24 16:52:10|6018|6017.5|6018|6017.5|6018.5|6018|6017.75|6017.25|545
1740415940000|2025-02-24 16:52:20|6018.25|6017.75|6018|6017.5|6018.25|6017.75|6017.75|6017.25|202
1740415950000|2025-02-24 16:52:30|6018.25|6017.75|6018.5|6018|6018.75|6018.25|6018|6017.5|413
1740415960000|2025-02-24 16:52:40|6018.25|6017.75|6018|6017.5|6018.5|6018|6018|6017.5|194
1740415970000|2025-02-24 16:52:50|6018.25|6017.75|6019.25|6018.75|6019.5|6019|6018.25|6017.75|294
1740415980000|2025-02-24 16:53:00|6019.5|6019|6019.25|6018.75|6019.5|6019|6018.75|6018.25|322
1740415990000|2025-02-24 16:53:10|6019.5|6019|6020|6019.5|6020.25|6019.75|6019.25|6018.75|648
1740416000000|2025-02-24 16:53:20|6019.75|6019.25|6019.75|6019.25|6019.75|6019.25|6019.25|6018.75|380
1740416010000|2025-02-24 16:53:30|6019.5|6019|6020.5|6020|6020.5|6020|6019.25|6018.75|421
1740416020000|2025-02-24 16:53:40|6020.25|6019.75|6020.5|6020|6020.5|6020|6020|6019.5|258
1740416030000|2025-02-24 16:53:50|6020.25|6019.75|6019.75|6019.25|6020.25|6019.75|6019.75|6019.25|420
1740416040000|2025-02-24 16:54:00|6020|6019.5|6019|6018.5|6020.25|6019.75|6019|6018.5|443
1740416050000|2025-02-24 16:54:10|6018.75|6018.25|6018.5|6018|6019|6018.5|6018.5|6018|453
1740416060000|2025-02-24 16:54:20|6018.25|6017.75|6018|6017.5|6018.5|6018|6017.5|6017|880
1740416070000|2025-02-24 16:54:30|6017.75|6017.25|6017.75|6017.25|6017.75|6017.25|6017.25|6016.75|363
1740416080000|2025-02-24 16:54:40|6018|6017.5|6018.5|6018|6018.75|6018.25|6018|6017.5|379
1740416090000|2025-02-24 16:54:50|6018.75|6018.25|6018.25|6017.75|6018.75|6018.25|6018.25|6017.75|535
1740416100000|2025-02-24 16:55:00|6018|6017.5|6017|6016.5|6018|6017.5|6017|6016.5|744
1740416110000|2025-02-24 16:55:10|6017.25|6016.75|6017.5|6017|6017.5|6017|6017|6016.5|339
1740416120000|2025-02-24 16:55:20|6017.25|6016.75|6017.5|6017|6017.75|6017.25|6017|6016.5|421
1740416130000|2025-02-24 16:55:30|6017.75|6017.25|6017.75|6017.25|6018.25|6017.75|6017.5|6017|455
1740416140000|2025-02-24 16:55:40|6017.5|6017|6017|6016.5|6017.5|6017|6017|6016.5|232
1740416150000|2025-02-24 16:55:50|6017.5|6017|6017.25|6016.75|6018.25|6017.75|6017.25|6016.75|453
1740416160000|2025-02-24 16:56:00|6016.75|6016.25|6016.5|6016|6017.25|6016.75|6016.5|6016|443
1740416170000|2025-02-24 16:56:10|6016.75|6016.25|6017.5|6017|6017.5|6017|6016.5|6016|501
1740416180000|2025-02-24 16:56:20|6017.25|6016.75|6016.75|6016.25|6018|6017.5|6016.75|6016.25|472
1740416190000|2025-02-24 16:56:30|6016.5|6016|6016.5|6016|6017|6016.5|6016.5|6016|356
1740416200000|2025-02-24 16:56:40|6016.25|6015.75|6016.5|6016|6016.75|6016.25|6016.25|6015.75|224
1740416210000|2025-02-24 16:56:50|6016.25|6015.75|6015|6014.5|6016.25|6015.75|6014.5|6014|593
1740416220000|2025-02-24 16:57:00|6014.75|6014.25|6015.5|6015|6016|6015.5|6014.75|6014.25|485
1740416230000|2025-02-24 16:57:10|6015.25|6014.75|6015.75|6015.25|6016.25|6015.75|6015.25|6014.75|460
1740416240000|2025-02-24 16:57:20|6015.5|6015|6014.75|6014.25|6015.5|6015|6014.5|6014|403
1740416250000|2025-02-24 16:57:30|6015|6014.5|6014.25|6013.75|6015|6014.5|6013.75|6013.25|676
1740416260000|2025-02-24 16:57:40|6014.5|6014|6016.25|6015.75|6016.5|6016|6014.5|6014|434
1740416270000|2025-02-24 16:57:50|6016|6015.5|6015.75|6015.25|6016.25|6015.75|6015.5|6015|351
1740416280000|2025-02-24 16:58:00|6016|6015.5|6015|6014.5|6016|6015.5|6015|6014.5|327
1740416290000|2025-02-24 16:58:10|6014.75|6014.25|6013.5|6013|6014.75|6014.25|6013.5|6013|359
1740416300000|2025-02-24 16:58:20|6013.75|6013.25|6014.25|6013.75|6014.25|6013.75|6013.5|6013|368
1740416310000|2025-02-24 16:58:30|6014|6013.5|6013.25|6012.75|6014|6013.5|6012.75|6012.25|581
1740416320000|2025-02-24 16:58:40|6013.5|6013|6013.25|6012.75|6014|6013.5|6013.25|6012.75|722
1740416330000|2025-02-24 16:58:50|6013|6012.5|6013|6012.5|6013.5|6013|6012.75|6012.25|532
1740416340000|2025-02-24 16:59:00|6013.25|6012.75|6013.5|6013|6013.75|6013.25|6013|6012.5|481
1740416350000|2025-02-24 16:59:10|6013.25|6012.75|6012.5|6012|6013.5|6013|6012.5|6012|481
1740416360000|2025-02-24 16:59:20|6012.75|6012.25|6013.25|6012.75|6014|6013.5|6012.75|6012.25|793
1740416370000|2025-02-24 16:59:30|6013|6012.5|6013.5|6013|6013.75|6013.25|6012.75|6012.25|572
1740416380000|2025-02-24 16:59:40|6013.25|6012.75|6013.25|6012.75|6013.25|6012.75|6012.5|6012|603
1740416390000|2025-02-24 16:59:50|6013|6012.5|6013.75|6013.25|6013.75|6013.25|6013|6012.5|351
1740416400000|2025-02-24 17:00:00|6013.5|6013|6013.25|6012.75|6013.5|6013|6012.25|6011.75|571
1740416410000|2025-02-24 17:00:10|6013.5|6013|6013.5|6013|6013.75|6013.25|6013|6012.5|964
1740416420000|2025-02-24 17:00:20|6013.75|6013.25|6014.75|6014.25|6014.75|6014.25|6013.75|6013.25|557
1740416430000|2025-02-24 17:00:30|6014.5|6014|6014.5|6014|6014.75|6014.25|6014.25|6013.75|464
1740416440000|2025-02-24 17:00:40|6014.25|6013.75|6015.75|6015.25|6015.75|6015.25|6014|6013.5|1040
1740416450000|2025-02-24 17:00:50|6016.25|6015.75|6015.75|6015.25|6016.25|6015.75|6015.5|6015|746
1740416460000|2025-02-24 17:01:00|6015.5|6015|6015|6014.5|6015.75|6015.25|6014.5|6014|572
1740416470000|2025-02-24 17:01:10|6014.75|6014.25|6014.5|6014|6015|6014.5|6014.25|6013.75|363
1740416480000|2025-02-24 17:01:20|6014.75|6014.25|6014|6013.5|6015|6014.5|6013.75|6013.25|474
1740416490000|2025-02-24 17:01:30|6014.25|6013.75|6014.25|6013.75|6014.75|6014.25|6013.75|6013.25|469
1740416500000|2025-02-24 17:01:40|6014.5|6014|6013.75|6013.25|6014.5|6014|6013.5|6013|727
1740416510000|2025-02-24 17:01:50|6013.5|6013|6014|6013.5|6014.25|6013.75|6013.5|6013|260
1740416520000|2025-02-24 17:02:00|6013.75|6013.25|6013|6012.5|6013.75|6013.25|6013|6012.5|694
1740416530000|2025-02-24 17:02:10|6013.25|6012.75|6013.25|6012.75|6013.37|6012.87|6013|6012.5|948
1740416540000|2025-02-24 17:02:20|6013.5|6013|6015.25|6014.75|6015.75|6015.25|6013.5|6013|612
1740416550000|2025-02-24 17:02:30|6015|6014.5|6016.5|6016|6016.5|6016|6015|6014.5|579
1740416560000|2025-02-24 17:02:40|6015.25|6014.75|6017|6016.5|6017|6016.5|6015|6014.5|1137
1740416570000|2025-02-24 17:02:50|6017.25|6016.75|6017.75|6017.25|6018.75|6018.25|6017.25|6016.75|862
1740416580000|2025-02-24 17:03:00|6018|6017.5|6019.25|6018.75|6019.5|6019|6018|6017.5|603
1740416590000|2025-02-24 17:03:10|6019|6018.5|6018.5|6018|6019.12|6018.62|6018|6017.5|474
1740416600000|2025-02-24 17:03:20|6018.25|6017.75|6019|6018.5|6019.25|6018.75|6018.25|6017.75|492
1740416610000|2025-02-24 17:03:30|6019.25|6018.75|6018.5|6018|6019.25|6018.75|6018|6017.5|462
1740416620000|2025-02-24 17:03:40|6018.75|6018.25|6019.25|6018.75|6019.75|6019.25|6018.75|6018.25|318
1740416630000|2025-02-24 17:03:50|6019.5|6019|6019.25|6018.75|6019.5|6019|6019|6018.5|211
1740416640000|2025-02-24 17:04:00|6019|6018.5|6019|6018.5|6019.25|6018.75|6018.62|6018.12|407
1740416650000|2025-02-24 17:04:10|6018.75|6018.25|6020.25|6019.75|6020.5|6020|6018.75|6018.25|514
1740416660000|2025-02-24 17:04:20|6020|6019.5|6019.5|6019|6020|6019.5|6019.5|6019|323
1740416670000|2025-02-24 17:04:30|6019.75|6019.25|6019.25|6018.75|6020|6019.5|6019.25|6018.75|264
1740416680000|2025-02-24 17:04:40|6019.5|6019|6020|6019.5|6020.25|6019.75|6019|6018.5|400
1740416690000|2025-02-24 17:04:50|6020.25|6019.75|6020.5|6020|6021|6020.5|6020.25|6019.75|496
1740416700000|2025-02-24 17:05:00|6020.75|6020.25|6020.75|6020.25|6021.25|6020.75|6020.5|6020|500
1740416710000|2025-02-24 17:05:10|6021|6020.5|6020.25|6019.75|6021|6020.5|6020|6019.5|506
1740416720000|2025-02-24 17:05:20|6020.5|6020|6022|6021.5|6022.5|6022|6020.5|6020|1238
1740416730000|2025-02-24 17:05:30|6021.87|6021.37|6021|6020.5|6022.5|6022|6021|6020.5|386
1740416740000|2025-02-24 17:05:40|6021.25|6020.75|6021|6020.5|6021.25|6020.75|6020.75|6020.25|591
1740416750000|2025-02-24 17:05:50|6021.25|6020.75|6021.25|6020.75|6021.5|6021|6021|6020.5|355
1740416760000|2025-02-24 17:06:00|6021|6020.5|6021|6020.5|6021.25|6020.75|6020.5|6020|560
1740416770000|2025-02-24 17:06:10|6020.75|6020.25|6020.75|6020.25|6021.25|6020.75|6020.5|6020|310
1740416780000|2025-02-24 17:06:20|6020.5|6020|6019.5|6019|6020.75|6020.25|6019.5|6019|476
1740416790000|2025-02-24 17:06:30|6019.75|6019.25|6019.75|6019.25|6020|6019.5|6019.5|6019|632
1740416800000|2025-02-24 17:06:40|6020|6019.5|6018.75|6018.25|6020|6019.5|6018.5|6018|657
1740416810000|2025-02-24 17:06:50|6018.5|6018|6018.25|6017.75|6019|6018.5|6017.5|6017|781
1740416820000|2025-02-24 17:07:00|6018|6017.5|6014.62|6014.12|6018|6017.5|6014.25|6013.75|1500
1740416830000|2025-02-24 17:07:10|6014.75|6014.25|6017.75|6017.25|6018|6017.5|6014.75|6014.25|769
1740416840000|2025-02-24 17:07:20|6018|6017.5|6019.25|6018.75|6019.25|6018.75|6018|6017.5|706
1740416850000|2025-02-24 17:07:30|6019.5|6019|6018.75|6018.25|6019.5|6019|6018.5|6018|392
1740416860000|2025-02-24 17:07:40|6019|6018.5|6019.25|6018.75|6019.25|6018.75|6018.75|6018.25|283
1740416870000|2025-02-24 17:07:50|6019.5|6019|6019|6018.5|6019.5|6019|6019|6018.5|212
1740416880000|2025-02-24 17:08:00|6019.25|6018.75|6019.5|6019|6019.75|6019.25|6019.25|6018.75|296
1740416890000|2025-02-24 17:08:10|6019.75|6019.25|6019.75|6019.25|6020|6019.5|6019.5|6019|278
1740416900000|2025-02-24 17:08:20|6020|6019.5|6019.75|6019.25|6020|6019.5|6019.5|6019|200
1740416910000|2025-02-24 17:08:30|6020|6019.5|6019.5|6019|6020|6019.5|6019.25|6018.75|278
1740416920000|2025-02-24 17:08:40|6019.75|6019.25|6019|6018.5|6019.75|6019.25|6019|6018.5|347
1740416930000|2025-02-24 17:08:50|6018.5|6018|6018.5|6018|6018.75|6018.25|6018.25|6017.75|313
1740416940000|2025-02-24 17:09:00|6018.25|6017.75|6018|6017.5|6018.75|6018.25|6017.5|6017|329
1740416950000|2025-02-24 17:09:10|6017.75|6017.25|6018|6017.5|6018.25|6017.75|6017.75|6017.25|161
1740416960000|2025-02-24 17:09:20|6017.75|6017.25|6017.75|6017.25|6018.5|6018|6017.75|6017.25|286
1740416970000|2025-02-24 17:09:30|6017.5|6017|6018.25|6017.75|6018.25|6017.75|6017.5|6017|249
1740416980000|2025-02-24 17:09:40|6018.5|6018|6018.25|6017.75|6018.5|6018|6018|6017.5|188
1740416990000|2025-02-24 17:09:50|6018.5|6018|6018.25|6017.75|6018.5|6018|6018.25|6017.75|115
1740417000000|2025-02-24 17:10:00|6018|6017.5|6018|6017.5|6018.75|6018.25|6018|6017.5|409
1740417010000|2025-02-24 17:10:10|6018.25|6017.75|6018.75|6018.25|6018.75|6018.25|6017.75|6017.25|791
1740417020000|2025-02-24 17:10:20|6018.5|6018|6019.25|6018.75|6019.25|6018.75|6018|6017.5|481
1740417030000|2025-02-24 17:10:30|6019.5|6019|6019.5|6019|6019.75|6019.25|6019.25|6018.75|838
1740417040000|2025-02-24 17:10:40|6019.25|6018.75|6019.75|6019.25|6020|6019.5|6019.25|6018.75|532
1740417050000|2025-02-24 17:10:50|6020|6019.5|6020.5|6020|6021.25|6020.75|6020|6019.5|875
1740417060000|2025-02-24 17:11:00|6021|6020.5|6021.5|6021|6021.5|6021|6021|6020.5|558
1740417070000|2025-02-24 17:11:10|6021.75|6021.25|6022|6021.5|6022.25|6021.75|6021.5|6021|565
1740417080000|2025-02-24 17:11:20|6021.75|6021.25|6021.5|6021|6021.75|6021.25|6021.25|6020.75|688
1740417090000|2025-02-24 17:11:30|6021.25|6020.75|6021|6020.5|6021.5|6021|6020.75|6020.25|291
1740417100000|2025-02-24 17:11:40|6020.5|6020|6019|6018.5|6020.5|6020|6018.75|6018.25|882
1740417110000|2025-02-24 17:11:50|6019.25|6018.75|6019.25|6018.75|6019.5|6019|6019|6018.5|264
1740417120000|2025-02-24 17:12:00|6019|6018.5|6017.75|6017.25|6019|6018.5|6017.5|6017|666
1740417130000|2025-02-24 17:12:10|6017.25|6016.75|6017.25|6016.75|6017.25|6016.75|6016.75|6016.25|723
1740417140000|2025-02-24 17:12:20|6017|6016.5|6016.5|6016|6017|6016.5|6016|6015.5|476
1740417150000|2025-02-24 17:12:30|6016.75|6016.25|6016.75|6016.25|6017|6016.5|6016.5|6016|488
1740417160000|2025-02-24 17:12:40|6017|6016.5|6018|6017.5|6018|6017.5|6016.75|6016.25|286
1740417170000|2025-02-24 17:12:50|6018.25|6017.75|6018.5|6018|6019|6018.5|6018|6017.5|301
1740417180000|2025-02-24 17:13:00|6018.25|6017.75|6018.25|6017.75|6018.25|6017.75|6017.5|6017|608
1740417190000|2025-02-24 17:13:10|6018.5|6018|6018|6017.5|6018.5|6018|6018|6017.5|184
1740417200000|2025-02-24 17:13:20|6017.75|6017.25|6018.25|6017.75|6018.25|6017.75|6017.25|6016.75|417
1740417210000|2025-02-24 17:13:30|6018|6017.5|6019|6018.5|6019.25|6018.75|6018|6017.5|358
1740417220000|2025-02-24 17:13:40|6018.75|6018.25|6018.75|6018.25|6019|6018.5|6018.5|6018|358
1740417230000|2025-02-24 17:13:50|6018.5|6018|6017.5|6017|6018.5|6018|6017.5|6017|349
1740417240000|2025-02-24 17:14:00|6018|6017.5|6016.75|6016.25|6018|6017.5|6016.5|6016|597
1740417250000|2025-02-24 17:14:10|6017|6016.5|6016.75|6016.25|6017.25|6016.75|6016.75|6016.25|226
1740417260000|2025-02-24 17:14:20|6017|6016.5|6017.25|6016.75|6017.25|6016.75|6016.75|6016.25|160
1740417270000|2025-02-24 17:14:30|6017|6016.5|6017|6016.5|6017.25|6016.75|6017|6016.5|134
1740417280000|2025-02-24 17:14:40|6017.25|6016.75|6017.25|6016.75|6017.5|6017|6017|6016.5|283
1740417290000|2025-02-24 17:14:50|6017.5|6017|6018.25|6017.75|6018.5|6018|6017.25|6016.75|199
1740417300000|2025-02-24 17:15:00|6018|6017.5|6018.75|6018.25|6018.75|6018.25|6017.75|6017.25|335
1740417310000|2025-02-24 17:15:10|6019|6018.5|6019.75|6019.25|6019.75|6019.25|6019|6018.5|498
1740417320000|2025-02-24 17:15:20|6020|6019.5|6020.25|6019.75|6020.25|6019.75|6019.75|6019.25|313
1740417330000|2025-02-24 17:15:30|6019.75|6019.25|6020.75|6020.25|6020.75|6020.25|6019.75|6019.25|402
1740417340000|2025-02-24 17:15:40|6021|6020.5|6021.25|6020.75|6021.25|6020.75|6020.75|6020.25|362
1740417350000|2025-02-24 17:15:50|6021|6020.5|6022.75|6022.25|6022.75|6022.25|6021|6020.5|743
1740417360000|2025-02-24 17:16:00|6023|6022.5|6022|6021.5|6023.5|6023|6022|6021.5|727
1740417370000|2025-02-24 17:16:10|6022.25|6021.75|6022.5|6022|6022.75|6022.25|6022.25|6021.75|273
1740417380000|2025-02-24 17:16:20|6023|6022.5|6022.75|6022.25|6023|6022.5|6022.5|6022|401
1740417390000|2025-02-24 17:16:30|6022.5|6022|6022.25|6021.75|6022.75|6022.25|6022.25|6021.75|186
1740417400000|2025-02-24 17:16:40|6021.75|6021.25|6022.75|6022.25|6022.75|6022.25|6021.75|6021.25|459
1740417410000|2025-02-24 17:16:50|6022.5|6022|6022.75|6022.25|6022.75|6022.25|6022.5|6022|346
1740417420000|2025-02-24 17:17:00|6023.25|6022.75|6023|6022.5|6023.25|6022.75|6022.5|6022|478
1740417430000|2025-02-24 17:17:10|6022.75|6022.25|6022.75|6022.25|6023.25|6022.75|6022.5|6022|358
1740417440000|2025-02-24 17:17:20|6022.5|6022|6022.25|6021.75|6022.5|6022|6022.25|6021.75|344
1740417450000|2025-02-24 17:17:30|6022|6021.5|6022.25|6021.75|6022.25|6021.75|6022|6021.5|180
1740417460000|2025-02-24 17:17:40|6022.5|6022|6022.25|6021.75|6022.5|6022|6022.25|6021.75|122
1740417470000|2025-02-24 17:17:50|6022|6021.5|6022.25|6021.75|6022.5|6022|6022|6021.5|379
1740417480000|2025-02-24 17:18:00|6022|6021.5|6022.5|6022|6022.75|6022.25|6022|6021.5|394
1740417490000|2025-02-24 17:18:10|6022.75|6022.25|6022.25|6021.75|6022.75|6022.25|6022|6021.5|197
1740417500000|2025-02-24 17:18:20|6022|6021.5|6022.25|6021.75|6022.5|6022|6022|6021.5|160
1740417510000|2025-02-24 17:18:30|6022|6021.5|6023.75|6023.25|6023.75|6023.25|6021.75|6021.25|970
1740417520000|2025-02-24 17:18:40|6024|6023.5|6024|6023.5|6024.25|6023.75|6023.75|6023.25|749
1740417530000|2025-02-24 17:18:50|6023.75|6023.25|6023.5|6023|6023.75|6023.25|6023.25|6022.75|300
1740417540000|2025-02-24 17:19:00|6023.75|6023.25|6023.75|6023.25|6023.75|6023.25|6023.5|6023|327
1740417550000|2025-02-24 17:19:10|6023.5|6023|6024|6023.5|6024|6023.5|6023.5|6023|545
1740417560000|2025-02-24 17:19:20|6024.25|6023.75|6027|6026.5|6027.75|6027.25|6024.25|6023.75|3558
1740417570000|2025-02-24 17:19:30|6027.25|6026.75|6027.25|6026.75|6027.75|6027.25|6027.25|6026.75|609
1740417580000|2025-02-24 17:19:40|6027|6026.5|6027.25|6026.75|6027.25|6026.75|6026.75|6026.25|479
1740417590000|2025-02-24 17:19:50|6027|6026.5|6027|6026.5|6027.25|6026.75|6026.75|6026.25|333
1740417600000|2025-02-24 17:20:00|6027.5|6027|6027.5|6027|6027.75|6027.25|6027|6026.5|472
1740417610000|2025-02-24 17:20:10|6027.75|6027.25|6028.75|6028.25|6028.75|6028.25|6027|6026.5|1378
1740417620000|2025-02-24 17:20:20|6029|6028.5|6029.5|6029|6029.75|6029.25|6029|6028.5|1222
1740417630000|2025-02-24 17:20:30|6029.25|6028.75|6029.25|6028.75|6029.75|6029.25|6029|6028.5|1068
1740417640000|2025-02-24 17:20:40|6029.5|6029|6029|6028.5|6029.75|6029.25|6029|6028.5|1114
1740417650000|2025-02-24 17:20:50|6029.25|6028.75|6029.25|6028.75|6029.75|6029.25|6029.12|6028.62|464
1740417660000|2025-02-24 17:21:00|6029.5|6029|6029.25|6028.75|6029.5|6029|6028.5|6028|863
1740417670000|2025-02-24 17:21:10|6029|6028.5|6029|6028.5|6029|6028.5|6028.5|6028|347
1740417680000|2025-02-24 17:21:20|6028.75|6028.25|6028.25|6027.75|6029|6028.5|6028.25|6027.75|886
1740417690000|2025-02-24 17:21:30|6028.5|6028|6027.75|6027.25|6028.75|6028.25|6027.75|6027.25|538
1740417700000|2025-02-24 17:21:40|6027.5|6027|6026.25|6025.75|6027.75|6027.25|6026.25|6025.75|1019
1740417710000|2025-02-24 17:21:50|6026|6025.5|6027.5|6027|6027.5|6027|6026|6025.5|655
1740417720000|2025-02-24 17:22:00|6027.25|6026.75|6026.5|6026|6027.25|6026.75|6026.5|6026|530
1740417730000|2025-02-24 17:22:10|6026.75|6026.25|6026.5|6026|6026.75|6026.25|6026|6025.5|255
1740417740000|2025-02-24 17:22:20|6027.25|6026.75|6028|6027.5|6028.5|6028|6027.25|6026.75|757
1740417750000|2025-02-24 17:22:30|6028.25|6027.75|6027.75|6027.25|6028.75|6028.25|6027.75|6027.25|477
1740417760000|2025-02-24 17:22:40|6028|6027.5|6028.25|6027.75|6028.25|6027.75|6027.75|6027.25|255
1740417770000|2025-02-24 17:22:50|6028.5|6028|6028.5|6028|6028.5|6028|6028.25|6027.75|305
1740417780000|2025-02-24 17:23:00|6028|6027.5|6028.25|6027.75|6028.25|6027.75|6027.75|6027.25|316
1740417790000|2025-02-24 17:23:10|6028|6027.5|6028|6027.5|6028.25|6027.75|6028|6027.5|601
1740417800000|2025-02-24 17:23:20|6027.75|6027.25|6027.5|6027|6027.75|6027.25|6027.25|6026.75|559
1740417810000|2025-02-24 17:23:30|6027.25|6026.75|6027|6026.5|6027.75|6027.25|6026.75|6026.25|271
1740417820000|2025-02-24 17:23:40|6026.75|6026.25|6027|6026.5|6027.5|6027|6026.5|6026|264
1740417830000|2025-02-24 17:23:50|6026.5|6026|6026.75|6026.25|6026.75|6026.25|6026.25|6025.75|323
1740417840000|2025-02-24 17:24:00|6026.5|6026|6026.25|6025.75|6026.5|6026|6025.75|6025.25|519
1740417850000|2025-02-24 17:24:10|6026.5|6026|6027|6026.5|6027.25|6026.75|6026.25|6025.75|524
1740417860000|2025-02-24 17:24:20|6027.25|6026.75|6027|6026.5|6027.25|6026.75|6026.75|6026.25|129
1740417870000|2025-02-24 17:24:30|6027.25|6026.75|6026.75|6026.25|6027.25|6026.75|6026.75|6026.25|183
1740417880000|2025-02-24 17:24:40|||||||||568
1740417890000|2025-02-24 17:24:50|6027|6026.5|6027.25|6026.75|6027.25|6026.75|6027|6026.5|140
1740417900000|2025-02-24 17:25:00|6027|6026.5|6025.5|6025|6027.12|6026.62|6025.5|6025|787
1740417910000|2025-02-24 17:25:10|6025.75|6025.25|6024.75|6024.25|6026.25|6025.75|6024.75|6024.25|629
1740417920000|2025-02-24 17:25:20|6024.5|6024|6024.5|6024|6024.75|6024.25|6024.25|6023.75|716
1740417930000|2025-02-24 17:25:30|6024.25|6023.75|6024|6023.5|6025|6024.5|6023.75|6023.25|527
1740417940000|2025-02-24 17:25:40|6024.25|6023.75|6025|6024.5|6025.25|6024.75|6024.25|6023.75|553
1740417950000|2025-02-24 17:25:50|6025.25|6024.75|6025.75|6025.25|6026.5|6026|6025.25|6024.75|669
1740417960000|2025-02-24 17:26:00|6025.5|6025|6025.5|6025|6025.5|6025|6025.25|6024.75|247
1740417970000|2025-02-24 17:26:10|6025.75|6025.25|6027|6026.5|6027.25|6026.75|6025.75|6025.25|284
1740417980000|2025-02-24 17:26:20|6027.25|6026.75|6028|6027.5|6028.25|6027.75|6027.25|6026.75|416
1740417990000|2025-02-24 17:26:30|6027.75|6027.25|6028|6027.5|6028.5|6028|6027.75|6027.25|270
1740418000000|2025-02-24 17:26:40|6028.25|6027.75|6028.25|6027.75|6028.5|6028|6028|6027.5|312
1740418010000|2025-02-24 17:26:50|6028|6027.5|6027.75|6027.25|6028.25|6027.75|6027.5|6027|276
1740418020000|2025-02-24 17:27:00|6028|6027.5|6028.5|6028|6028.75|6028.25|6027.75|6027.25|488
1740418030000|2025-02-24 17:27:10|6028.25|6027.75|6028.75|6028.25|6029.5|6029|6028.25|6027.75|904
1740418040000|2025-02-24 17:27:20|6028.5|6028|6028|6027.5|6029|6028.5|6027.75|6027.25|435
1740418050000|2025-02-24 17:27:30|6027.75|6027.25|6028|6027.5|6028.25|6027.75|6027.75|6027.25|170
1740418060000|2025-02-24 17:27:40|6027.75|6027.25|6027.75|6027.25|6028|6027.5|6027.75|6027.25|123
1740418070000|2025-02-24 17:27:50|6027.5|6027|6027.5|6027|6028|6027.5|6027.5|6027|375
1740418080000|2025-02-24 17:28:00|6027.75|6027.25|6027.75|6027.25|6028|6027.5|6027.25|6026.75|259
1740418090000|2025-02-24 17:28:10|6027.5|6027|6027.75|6027.25|6028|6027.5|6027.5|6027|520
1740418100000|2025-02-24 17:28:20|6027.5|6027|6027.5|6027|6027.5|6027|6027.25|6026.75|378
1740418110000|2025-02-24 17:28:30|6027.25|6026.75|6027.25|6026.75|6027.5|6027|6027.25|6026.75|259
1740418120000|2025-02-24 17:28:40|6027|6026.5|6026.25|6025.75|6027|6026.5|6026|6025.5|765
1740418130000|2025-02-24 17:28:50|6026.5|6026|6026.5|6026|6026.5|6026|6026.25|6025.75|276
1740418140000|2025-02-24 17:29:00|6026.25|6025.75|6025.75|6025.25|6026.5|6026|6025.75|6025.25|475
1740418150000|2025-02-24 17:29:10|6025.5|6025|6025.25|6024.75|6025.5|6025|6024.75|6024.25|521
1740418160000|2025-02-24 17:29:20|6025.5|6025|6025|6024.5|6025.5|6025|6024.75|6024.25|475
1740418170000|2025-02-24 17:29:30|6025.12|6024.62|6024.75|6024.25|6025.25|6024.75|6024.75|6024.25|370
1740418180000|2025-02-24 17:29:40|6025|6024.5|6024.5|6024|6025|6024.5|6024.25|6023.75|325
1740418190000|2025-02-24 17:29:50|6024.75|6024.25|6024.5|6024|6024.75|6024.25|6024.25|6023.75|183
1740418200000|2025-02-24 17:30:00|6024.75|6024.25|6024|6023.5|6024.75|6024.25|6024|6023.5|808
1740418210000|2025-02-24 17:30:10|6024.25|6023.75|6024.25|6023.75|6024.25|6023.75|6023.75|6023.25|383
1740418220000|2025-02-24 17:30:20|6024|6023.5|6023.75|6023.25|6024|6023.5|6023.25|6022.75|387
1740418230000|2025-02-24 17:30:30|6023.5|6023|6024.25|6023.75|6024.5|6024|6023.5|6023|354
1740418240000|2025-02-24 17:30:40|6024|6023.5|6024|6023.5|6024.25|6023.75|6023.75|6023.25|190
1740418250000|2025-02-24 17:30:50|6024.25|6023.75|6023.75|6023.25|6024.25|6023.75|6023.75|6023.25|214
1740418260000|2025-02-24 17:31:00|6023.5|6023|6024|6023.5|6024.25|6023.75|6023.5|6023|300
1740418270000|2025-02-24 17:31:10|6023.75|6023.25|6022.75|6022.25|6024|6023.5|6022.5|6022|653
1740418280000|2025-02-24 17:31:20|6023|6022.5|6021.5|6021|6023|6022.5|6021.25|6020.75|559
1740418290000|2025-02-24 17:31:30|6021.25|6020.75|6020.75|6020.25|6021.75|6021.25|6020.5|6020|649
1740418300000|2025-02-24 17:31:40|6020.5|6020|6021.25|6020.75|6021.25|6020.75|6020.5|6020|384
1740418310000|2025-02-24 17:31:50|6021|6020.5|6021|6020.5|6021.5|6021|6021|6020.5|238
1740418320000|2025-02-24 17:32:00|6020.75|6020.25|6021|6020.5|6021.25|6020.75|6020.5|6020|386
1740418330000|2025-02-24 17:32:10|6020.75|6020.25|6021.5|6021|6021.75|6021.25|6020.75|6020.25|367
1740418340000|2025-02-24 17:32:20|6021.75|6021.25|6023|6022.5|6023|6022.5|6021.5|6021|321
1740418350000|2025-02-24 17:32:30|6023.25|6022.75|6023.25|6022.75|6023.25|6022.75|6022.75|6022.25|357
1740418360000|2025-02-24 17:32:40|6023.5|6023|6023.25|6022.75|6023.5|6023|6023|6022.5|295
1740418370000|2025-02-24 17:32:50|6023.5|6023|6023.25|6022.75|6023.5|6023|6022.75|6022.25|707
1740418380000|2025-02-24 17:33:00|6023.5|6023|6023.5|6023|6023.5|6023|6023.25|6022.75|316
1740418390000|2025-02-24 17:33:10|6023.25|6022.75|6022.75|6022.25|6023.5|6023|6022.5|6022|653
1740418400000|2025-02-24 17:33:20|6023|6022.5|6022.25|6021.75|6023|6022.5|6022.25|6021.75|165
1740418410000|2025-02-24 17:33:30|6022.5|6022|6022.5|6022|6022.75|6022.25|6022.25|6021.75|290
1740418420000|2025-02-24 17:33:40|6022.25|6021.75|6023.5|6023|6023.5|6023|6022|6021.5|510
1740418430000|2025-02-24 17:33:50|6023.25|6022.75|6023.25|6022.75|6023.75|6023.25|6023.25|6022.75|311
1740418440000|2025-02-24 17:34:00|6023.5|6023|6022.75|6022.25|6023.75|6023.25|6022.5|6022|321
1740418450000|2025-02-24 17:34:10|6022.5|6022|6023.25|6022.75|6023.25|6022.75|6022.5|6022|232
1740418460000|2025-02-24 17:34:20|6023|6022.5|6022.75|6022.25|6023.25|6022.75|6022.75|6022.25|159
1740418470000|2025-02-24 17:34:30|6023|6022.5|6022.75|6022.25|6023.25|6022.75|6022.75|6022.25|250
1740418480000|2025-02-24 17:34:40|6022.5|6022|6022|6021.5|6022.5|6022|6021.75|6021.25|335
1740418490000|2025-02-24 17:34:50|6021.75|6021.25|6022.5|6022|6022.5|6022|6021.75|6021.25|226
1740418500000|2025-02-24 17:35:00|6022.75|6022.25|6021.25|6020.75|6022.75|6022.25|6021.25|6020.75|303
1740418510000|2025-02-24 17:35:10|6021.5|6021|6021.5|6021|6021.75|6021.25|6021.25|6020.75|268
1740418520000|2025-02-24 17:35:20|6021.25|6020.75|6022.25|6021.75|6022.25|6021.75|6021|6020.5|348
1740418530000|2025-02-24 17:35:30|6022|6021.5|6022.75|6022.25|6022.75|6022.25|6022|6021.5|221
1740418540000|2025-02-24 17:35:40|6022.5|6022|6022.75|6022.25|6023.25|6022.75|6022.25|6021.75|424
1740418550000|2025-02-24 17:35:50|6023|6022.5|6022.5|6022|6023.25|6022.75|6022.25|6021.75|248
1740418560000|2025-02-24 17:36:00|6022.75|6022.25|6023.5|6023|6023.75|6023.25|6022.75|6022.25|410
1740418570000|2025-02-24 17:36:10|6023.75|6023.25|6024.25|6023.75|6024.5|6024|6023.75|6023.25|349
1740418580000|2025-02-24 17:36:20|6024.5|6024|6025.25|6024.75|6025.25|6024.75|6024.25|6023.75|322
1740418590000|2025-02-24 17:36:30|6025|6024.5|6025.5|6025|6025.75|6025.25|6025|6024.5|425
1740418600000|2025-02-24 17:36:40|6025.75|6025.25|6025.75|6025.25|6026|6025.5|6025.75|6025.25|325
1740418610000|2025-02-24 17:36:50|6026|6025.5|6026.25|6025.75|6026.25|6025.75|6025.5|6025|560
1740418620000|2025-02-24 17:37:00|6026|6025.5|6026.25|6025.75|6026.25|6025.75|6025.75|6025.25|305
1740418630000|2025-02-24 17:37:10|6026.5|6026|6026.25|6025.75|6026.5|6026|6025.75|6025.25|340
1740418640000|2025-02-24 17:37:20|6026.5|6026|6026|6025.5|6026.5|6026|6025.75|6025.25|239
1740418650000|2025-02-24 17:37:30|6026.25|6025.75|6026.75|6026.25|6027|6026.5|6026.25|6025.75|259
1740418660000|2025-02-24 17:37:40|6026.5|6026|6025.5|6025|6026.5|6026|6025.5|6025|258
1740418670000|2025-02-24 17:37:50|6025.25|6024.75|6025.75|6025.25|6025.75|6025.25|6025|6024.5|242
1740418680000|2025-02-24 17:38:00|6026|6025.5|6025.25|6024.75|6026|6025.5|6025.25|6024.75|473
1740418690000|2025-02-24 17:38:10|6025.5|6025|6025.75|6025.25|6025.75|6025.25|6025.25|6024.75|135
1740418700000|2025-02-24 17:38:20|6025.5|6025|6025.75|6025.25|6025.75|6025.25|6025.5|6025|186
1740418710000|2025-02-24 17:38:30|6026|6025.5|6026|6025.5|6026.25|6025.75|6025.75|6025.25|343
1740418720000|2025-02-24 17:38:40|6026.25|6025.75|6026|6025.5|6026.25|6025.75|6026|6025.5|259
1740418730000|2025-02-24 17:38:50|6026.25|6025.75|6026.5|6026|6026.75|6026.25|6026.25|6025.75|126
1740418740000|2025-02-24 17:39:00|6026.75|6026.25|6026.75|6026.25|6027.25|6026.75|6026.5|6026|313
1740418750000|2025-02-24 17:39:10|6026.5|6026|6027.25|6026.75|6027.25|6026.75|6026.5|6026|163
1740418760000|2025-02-24 17:39:20|6027|6026.5|6027|6026.5|6027.25|6026.75|6027|6026.5|71
1740418770000|2025-02-24 17:39:30|6027.25|6026.75|6027.25|6026.75|6027.75|6027.25|6027.25|6026.75|356
1740418780000|2025-02-24 17:39:40|6027|6026.5|6027|6026.5|6027.75|6027.25|6027|6026.5|256
1740418790000|2025-02-24 17:39:50|6027.25|6026.75|6027.25|6026.75|6027.25|6026.75|6027|6026.5|266
1740418800000|2025-02-24 17:40:00|6027|6026.5|6027.75|6027.25|6027.75|6027.25|6027|6026.5|531
1740418810000|2025-02-24 17:40:10|6027.5|6027|6027.5|6027|6027.75|6027.25|6027.5|6027|180
1740418820000|2025-02-24 17:40:20|6027.25|6026.75|6027|6026.5|6027.25|6026.75|6026.75|6026.25|404
1740418830000|2025-02-24 17:40:30|6026.75|6026.25|6027|6026.5|6027.25|6026.75|6026.75|6026.25|338
1740418840000|2025-02-24 17:40:40|6026.75|6026.25|6027|6026.5|6027|6026.5|6026.75|6026.25|141
1740418850000|2025-02-24 17:40:50|6026.75|6026.25|6027|6026.5|6027|6026.5|6026.75|6026.25|180
1740418860000|2025-02-24 17:41:00|6026.87|6026.37|6027|6026.5|6027.25|6026.75|6026.75|6026.25|142
1740418870000|2025-02-24 17:41:10|6026.75|6026.25|6027.25|6026.75|6027.5|6027|6026.75|6026.25|435
1740418880000|2025-02-24 17:41:20|6027|6026.5|6027.75|6027.25|6027.75|6027.25|6027|6026.5|372
1740418890000|2025-02-24 17:41:30|6028|6027.5|6030|6029.5|6030|6029.5|6028|6027.5|1324
1740418900000|2025-02-24 17:41:40|6029.75|6029.25|6029.5|6029|6030|6029.5|6029.25|6028.75|242
1740418910000|2025-02-24 17:41:50|6029.25|6028.75|6029.25|6028.75|6029.25|6028.75|6028.75|6028.25|267
1740418920000|2025-02-24 17:42:00|6029.5|6029|6030|6029.5|6030|6029.5|6029.5|6029|385
1740418930000|2025-02-24 17:42:10|6029.75|6029.25|6028.75|6028.25|6030|6029.5|6028.75|6028.25|312
1740418940000|2025-02-24 17:42:20|6029|6028.5|6029.5|6029|6029.5|6029|6029|6028.5|127
1740418950000|2025-02-24 17:42:30|6029.25|6028.75|6029.25|6028.75|6029.25|6028.75|6029|6028.5|136
1740418960000|2025-02-24 17:42:40|6029.12|6028.62|6029.25|6028.75|6029.25|6028.75|6029|6028.5|150
1740418970000|2025-02-24 17:42:50|6029|6028.5|6029|6028.5|6029|6028.5|6028.75|6028.25|217
1740418980000|2025-02-24 17:43:00|6029.25|6028.75|6029|6028.5|6029.25|6028.75|6029|6028.5|213
1740418990000|2025-02-24 17:43:10|6028.75|6028.25|6029|6028.5|6029|6028.5|6028.5|6028|265
1740419000000|2025-02-24 17:43:20|6029.25|6028.75|6029.25|6028.75|6029.5|6029|6029.25|6028.75|182
1740419010000|2025-02-24 17:43:30|6029|6028.5|6028.75|6028.25|6029.25|6028.75|6028.5|6028|199
1740419020000|2025-02-24 17:43:40|6029|6028.5|6029|6028.5|6029|6028.5|6028.75|6028.25|91
1740419030000|2025-02-24 17:43:50|6028.75|6028.25|6028.75|6028.25|6028.75|6028.25|6028.5|6028|283
1740419040000|2025-02-24 17:44:00|6028.5|6028|6028.5|6028|6028.75|6028.25|6027.75|6027.25|761
1740419050000|2025-02-24 17:44:10|6028.75|6028.25|6028.75|6028.25|6028.75|6028.25|6028.5|6028|432
1740419060000|2025-02-24 17:44:20|6029|6028.5|6029|6028.5|6029.25|6028.75|6029|6028.5|225
1740419070000|2025-02-24 17:44:30|6028.75|6028.25|6028.75|6028.25|6028.75|6028.25|6028.5|6028|292
1740419080000|2025-02-24 17:44:40|6029|6028.5|6029.5|6029|6029.5|6029|6029|6028.5|194
1740419090000|2025-02-24 17:44:50|6029.25|6028.75|6029.25|6028.75|6029.5|6029|6029.25|6028.75|257
1740419100000|2025-02-24 17:45:00|6029.5|6029|6031.75|6031.25|6032.25|6031.75|6029.5|6029|3000
1740419110000|2025-02-24 17:45:10|6031.5|6031|6030.75|6030.25|6031.5|6031|6030.75|6030.25|489
1740419120000|2025-02-24 17:45:20|6030.5|6030|6031.25|6030.75|6031.25|6030.75|6030.5|6030|350
1740419130000|2025-02-24 17:45:30|6031.5|6031|6031.5|6031|6032|6031.5|6031.5|6031|387
1740419140000|2025-02-24 17:45:40|6031.25|6030.75|6031|6030.5|6031.25|6030.75|6031|6030.5|322
1740419150000|2025-02-24 17:45:50|6030.75|6030.25|6030.75|6030.25|6031|6030.5|6030.75|6030.25|211
1740419160000|2025-02-24 17:46:00|6031|6030.5|6030|6029.5|6031|6030.5|6030|6029.5|273
1740419170000|2025-02-24 17:46:10|6029.75|6029.25|6028.75|6028.25|6029.75|6029.25|6028.75|6028.25|407
1740419180000|2025-02-24 17:46:20|6028.5|6028|6027.25|6026.75|6028.75|6028.25|6027.25|6026.75|468
1740419190000|2025-02-24 17:46:30|6027|6026.5|6027.25|6026.75|6027.25|6026.75|6027|6026.5|463
1740419200000|2025-02-24 17:46:40|6027|6026.5|6026.75|6026.25|6027.25|6026.75|6026.75|6026.25|533
1740419210000|2025-02-24 17:46:50|6026.5|6026|6027.75|6027.25|6027.75|6027.25|6026.5|6026|294
1740419220000|2025-02-24 17:47:00|6027.5|6027|6028|6027.5|6028.25|6027.75|6027.5|6027|540
1740419230000|2025-02-24 17:47:10|6027.75|6027.25|6027.5|6027|6027.75|6027.25|6027.25|6026.75|180
1740419240000|2025-02-24 17:47:20|6027.25|6026.75|6027|6026.5|6027.5|6027|6027|6026.5|597
1740419250000|2025-02-24 17:47:30|6027.25|6026.75|6027.5|6027|6027.5|6027|6026.5|6026|531
1740419260000|2025-02-24 17:47:40|6027.37|6026.87|6027.5|6027|6027.5|6027|6027|6026.5|160
1740419270000|2025-02-24 17:47:50|6027.25|6026.75|6027.25|6026.75|6027.25|6026.75|6027.25|6026.75|185
1740419280000|2025-02-24 17:48:00|6027|6026.5|6027.25|6026.75|6027.5|6027|6027|6026.5|226
1740419290000|2025-02-24 17:48:10|6027|6026.5|6027.75|6027.25|6027.75|6027.25|6027|6026.5|202
1740419300000|2025-02-24 17:48:20|6028.25|6027.75|6028.5|6028|6028.75|6028.25|6028.25|6027.75|269
1740419310000|2025-02-24 17:48:30|6028.75|6028.25|6028.5|6028|6028.75|6028.25|6028.5|6028|180
1740419320000|2025-02-24 17:48:40|6028.25|6027.75|6028.75|6028.25|6028.75|6028.25|6028.25|6027.75|216
1740419330000|2025-02-24 17:48:50|6028.5|6028|6028.5|6028|6028.5|6028|6028.25|6027.75|142
1740419340000|2025-02-24 17:49:00|6028.75|6028.25|6028.5|6028|6029|6028.5|6028.5|6028|168
1740419350000|2025-02-24 17:49:10|6028.75|6028.25|6029.25|6028.75|6029.25|6028.75|6028.5|6028|198
1740419360000|2025-02-24 17:49:20|6029|6028.5|6029.25|6028.75|6029.5|6029|6029|6028.5|359
1740419370000|2025-02-24 17:49:30|6029.5|6029|6029|6028.5|6029.5|6029|6028.5|6028|374
1740419380000|2025-02-24 17:49:40|6028.75|6028.25|6028.75|6028.25|6028.75|6028.25|6028.75|6028.25|299
1740419390000|2025-02-24 17:49:50|6029|6028.5|6028.75|6028.25|6029|6028.5|6028.75|6028.25|108
1740419400000|2025-02-24 17:50:00|6028.5|6028|6028.25|6027.75|6028.5|6028|6028|6027.5|444
1740419410000|2025-02-24 17:50:10|6028.5|6028|6028|6027.5|6028.75|6028.25|6028|6027.5|279
1740419420000|2025-02-24 17:50:20|6028.25|6027.75|6027.75|6027.25|6028.5|6028|6027.5|6027|294
1740419430000|2025-02-24 17:50:30|6028|6027.5|6027.75|6027.25|6028|6027.5|6027.75|6027.25|182
1740419440000|2025-02-24 17:50:40|6027.5|6027|6027|6026.5|6027.5|6027|6027|6026.5|299
1740419450000|2025-02-24 17:50:50|6027.25|6026.75|6027.25|6026.75|6027.25|6026.75|6027|6026.5|192
1740419460000|2025-02-24 17:51:00|6027|6026.5|6026.5|6026|6027|6026.5|6026.5|6026|402
1740419470000|2025-02-24 17:51:10|6027|6026.5|6027.75|6027.25|6027.75|6027.25|6027|6026.5|362
1740419480000|2025-02-24 17:51:20|6028|6027.5|6028.5|6028|6029|6028.5|6028|6027.5|268
1740419490000|2025-02-24 17:51:30|6028.25|6027.75|6028.25|6027.75|6028.5|6028|6028.25|6027.75|96
1740419500000|2025-02-24 17:51:40|6028|6027.5|6028|6027.5|6028|6027.5|6027.5|6027|224
1740419510000|2025-02-24 17:51:50|6027.75|6027.25|6028|6027.5|6028.25|6027.75|6027.75|6027.25|190
1740419520000|2025-02-24 17:52:00|6027.75|6027.25|6026.5|6026|6027.75|6027.25|6026|6025.5|476
1740419530000|2025-02-24 17:52:10|6026.25|6025.75|6026.25|6025.75|6026.5|6026|6026.25|6025.75|269
1740419540000|2025-02-24 17:52:20|6026|6025.5|6027.5|6027|6027.5|6027|6026|6025.5|374
1740419550000|2025-02-24 17:52:30|6027.25|6026.75|6026.5|6026|6027.5|6027|6026.5|6026|352
1740419560000|2025-02-24 17:52:40|6026.25|6025.75|6026|6025.5|6026.25|6025.75|6026|6025.5|241
1740419570000|2025-02-24 17:52:50|6025.5|6025|6026|6025.5|6026|6025.5|6025.5|6025|301
1740419580000|2025-02-24 17:53:00|6025.87|6025.37|6025.25|6024.75|6025.87|6025.37|6025|6024.5|439
1740419590000|2025-02-24 17:53:10|6025.5|6025|6025.5|6025|6025.75|6025.25|6025.25|6024.75|231
1740419600000|2025-02-24 17:53:20|6025.62|6025.12|6025.5|6025|6026|6025.5|6025.5|6025|152
1740419610000|2025-02-24 17:53:30|6025.75|6025.25|6025.5|6025|6025.75|6025.25|6025.25|6024.75|198
1740419620000|2025-02-24 17:53:40|6025.75|6025.25|6025.5|6025|6025.75|6025.25|6025.5|6025|192
1740419630000|2025-02-24 17:53:50|6025.25|6024.75|6025.5|6025|6025.5|6025|6025.25|6024.75|196
1740419640000|2025-02-24 17:54:00|6025.25|6024.75|6024.75|6024.25|6025.5|6025|6024.75|6024.25|348
1740419650000|2025-02-24 17:54:10|6024.5|6024|6024.5|6024|6024.5|6024|6024|6023.5|402
1740419660000|2025-02-24 17:54:20|6024.25|6023.75|6023.75|6023.25|6024.5|6024|6023.75|6023.25|275
1740419670000|2025-02-24 17:54:30|6023.5|6023|6022.75|6022.25|6023.5|6023|6022.75|6022.25|501
1740419680000|2025-02-24 17:54:40|6022.5|6022|6022.75|6022.25|6023|6022.5|6022.5|6022|496
1740419690000|2025-02-24 17:54:50|6023|6022.5|6023.5|6023|6023.5|6023|6023|6022.5|310
1740419700000|2025-02-24 17:55:00|6023.25|6022.75|6024.25|6023.75|6024.5|6024|6023|6022.5|487
1740419710000|2025-02-24 17:55:10|6024|6023.5|6024.25|6023.75|6024.25|6023.75|6024|6023.5|239
1740419720000|2025-02-24 17:55:20|6024|6023.5|6024|6023.5|6024.25|6023.75|6023.5|6023|290
1740419730000|2025-02-24 17:55:30|6024.25|6023.75|6026|6025.5|6026|6025.5|6024.25|6023.75|513
1740419740000|2025-02-24 17:55:40|6025.75|6025.25|6026|6025.5|6026.12|6025.62|6025.75|6025.25|259
1740419750000|2025-02-24 17:55:50|6026.25|6025.75|6026.5|6026|6026.5|6026|6026|6025.5|465
1740419760000|2025-02-24 17:56:00|6026.37|6025.87|6026.75|6026.25|6026.75|6026.25|6026|6025.5|343
1740419770000|2025-02-24 17:56:10|6026.5|6026|6026.75|6026.25|6026.75|6026.25|6026.25|6025.75|340
1740419780000|2025-02-24 17:56:20|6026.5|6026|6026.75|6026.25|6026.75|6026.25|6026.25|6025.75|214
1740419790000|2025-02-24 17:56:30|6027.25|6026.75|6027|6026.5|6027.75|6027.25|6027|6026.5|424
1740419800000|2025-02-24 17:56:40|6026.75|6026.25|6026.75|6026.25|6026.75|6026.25|6026.75|6026.25|167
1740419810000|2025-02-24 17:56:50|6024.75|6024.25|6026|6025.5|6026.5|6026|6024.75|6024.25|938
1740419820000|2025-02-24 17:57:00|6025.75|6025.25|6023.75|6023.25|6025.75|6025.25|6023.75|6023.25|530
1740419830000|2025-02-24 17:57:10|6023.5|6023|6023.25|6022.75|6023.5|6023|6022.75|6022.25|272
1740419840000|2025-02-24 17:57:20|6023.5|6023|6023.5|6023|6023.5|6023|6023.25|6022.75|343
1740419850000|2025-02-24 17:57:30|6023.25|6022.75|6021.75|6021.25|6023.5|6023|6021.75|6021.25|655
1740419860000|2025-02-24 17:57:40|6022|6021.5|6022.25|6021.75|6022.5|6022|6021.75|6021.25|351
1740419870000|2025-02-24 17:57:50|6022|6021.5|6023|6022.5|6023.75|6023.25|6022|6021.5|685
1740419880000|2025-02-24 17:58:00|6022.75|6022.25|6023.25|6022.75|6023.5|6023|6022.75|6022.25|319
1740419890000|2025-02-24 17:58:10|6023|6022.5|6023.75|6023.25|6023.75|6023.25|6022.75|6022.25|287
1740419900000|2025-02-24 17:58:20|6023.5|6023|6023.25|6022.75|6024|6023.5|6023.25|6022.75|192
1740419910000|2025-02-24 17:58:30|6023|6022.5|6023|6022.5|6023.25|6022.75|6023|6022.5|222
1740419920000|2025-02-24 17:58:40|6022.75|6022.25|6022.75|6022.25|6023.25|6022.75|6022.75|6022.25|159
1740419930000|2025-02-24 17:58:50|6023|6022.5|6022.25|6021.75|6023|6022.5|6022.25|6021.75|309
1740419940000|2025-02-24 17:59:00|6022|6021.5|6021.5|6021|6022|6021.5|6021.25|6020.75|488
1740419950000|2025-02-24 17:59:10|6021.75|6021.25|6019.75|6019.25|6021.75|6021.25|6019.75|6019.25|793
1740419960000|2025-02-24 17:59:20|6020|6019.5|6020.5|6020|6020.5|6020|6020|6019.5|556
1740419970000|2025-02-24 17:59:30|6020.25|6019.75|6020|6019.5|6020.25|6019.75|6019.75|6019.25|477
1740419980000|2025-02-24 17:59:40|6019.75|6019.25|6020|6019.5|6020.5|6020|6019.75|6019.25|276
1740419990000|2025-02-24 17:59:50|6020.25|6019.75|6020.5|6020|6020.75|6020.25|6020.25|6019.75|402
1740420000000|2025-02-24 18:00:00|6020.25|6019.75|6019.75|6019.25|6020.75|6020.25|6019.5|6019|521
1740420010000|2025-02-24 18:00:10|6020|6019.5|6020.75|6020.25|6021|6020.5|6020|6019.5|367
1740420020000|2025-02-24 18:00:20|6021|6020.5|6021.5|6021|6021.75|6021.25|6021|6020.5|374
1740420030000|2025-02-24 18:00:30|6021.25|6020.75|6020.25|6019.75|6021.25|6020.75|6020.25|6019.75|281
1740420040000|2025-02-24 18:00:40|6020|6019.5|6021|6020.5|6021|6020.5|6020|6019.5|270
1740420050000|2025-02-24 18:00:50|6020.75|6020.25|6020.5|6020|6021|6020.5|6020.25|6019.75|232
1740420060000|2025-02-24 18:01:00|6020.25|6019.75|6021.75|6021.25|6021.75|6021.25|6020.25|6019.75|330
1740420070000|2025-02-24 18:01:10|6022|6021.5|6022|6021.5|6022.25|6021.75|6021.5|6021|267
1740420080000|2025-02-24 18:01:20|6021.75|6021.25|6022|6021.5|6022.25|6021.75|6021.75|6021.25|129
1740420090000|2025-02-24 18:01:30|6021.75|6021.25|6021.5|6021|6021.75|6021.25|6021|6020.5|155
1740420100000|2025-02-24 18:01:40|6021.37|6020.87|6021.75|6021.25|6022|6021.5|6021.25|6020.75|199
1740420110000|2025-02-24 18:01:50|6021.5|6021|6021.5|6021|6021.75|6021.25|6021.5|6021|147
1740420120000|2025-02-24 18:02:00|6021.25|6020.75|6020.25|6019.75|6021.5|6021|6020.25|6019.75|412
1740420130000|2025-02-24 18:02:10|6020|6019.5|6021.5|6021|6021.5|6021|6020|6019.5|591
1740420140000|2025-02-24 18:02:20|6021.75|6021.25|6021.75|6021.25|6021.75|6021.25|6021.25|6020.75|297
1740420150000|2025-02-24 18:02:30|6021.5|6021|6022|6021.5|6022.25|6021.75|6021.25|6020.75|581
1740420160000|2025-02-24 18:02:40|6021.75|6021.25|6020.75|6020.25|6022.25|6021.75|6020.75|6020.25|511
1740420170000|2025-02-24 18:02:50|6021|6020.5|6021.5|6021|6021.5|6021|6021|6020.5|116
1740420180000|2025-02-24 18:03:00|6022|6021.5|6020.75|6020.25|6022|6021.5|6020.75|6020.25|447
1740420190000|2025-02-24 18:03:10|6021|6020.5|6021.25|6020.75|6021.5|6021|6021|6020.5|269
1740420200000|2025-02-24 18:03:20|6021|6020.5|6021.5|6021|6021.5|6021|6021|6020.5|164
1740420210000|2025-02-24 18:03:30|6021.25|6020.75|6020.75|6020.25|6021.5|6021|6020.75|6020.25|374
1740420220000|2025-02-24 18:03:40|6020.5|6020|6021.25|6020.75|6021.5|6021|6020.5|6020|250
1740420230000|2025-02-24 18:03:50|6021.5|6021|6021.25|6020.75|6021.75|6021.25|6021|6020.5|457
1740420240000|2025-02-24 18:04:00|6021.5|6021|6020.5|6020|6021.75|6021.25|6020.5|6020|206
1740420250000|2025-02-24 18:04:10|6020.25|6019.75|6020|6019.5|6020.5|6020|6020|6019.5|239
1740420260000|2025-02-24 18:04:20|6019.75|6019.25|6019.75|6019.25|6020|6019.5|6019.5|6019|639
1740420270000|2025-02-24 18:04:30|6020|6019.5|6020.5|6020|6020.5|6020|6019.75|6019.25|271
1740420280000|2025-02-24 18:04:40|6020.75|6020.25|6021.25|6020.75|6021.25|6020.75|6020.75|6020.25|206
1740420290000|2025-02-24 18:04:50|6021.5|6021|6021.75|6021.25|6021.75|6021.25|6021.5|6021|269
1740420300000|2025-02-24 18:05:00|6022.25|6021.75|6020.5|6020|6022.25|6021.75|6020.25|6019.75|922
1740420310000|2025-02-24 18:05:10|6020.75|6020.25|6020.75|6020.25|6020.75|6020.25|6020.5|6020|263
1740420320000|2025-02-24 18:05:20|6020.5|6020|6020.75|6020.25|6021|6020.5|6020.5|6020|220
1740420330000|2025-02-24 18:05:30|6020.5|6020|6021.25|6020.75|6021.25|6020.75|6020.5|6020|217
1740420340000|2025-02-24 18:05:40|6021|6020.5|6021|6020.5|6021.25|6020.75|6021|6020.5|187
1740420350000|2025-02-24 18:05:50|6021.25|6020.75|6021.25|6020.75|6021.25|6020.75|6020.5|6020|960
1740420360000|2025-02-24 18:06:00|6021|6020.5|6021.25|6020.75|6021.75|6021.25|6020.5|6020|569
1740420370000|2025-02-24 18:06:10|6020.75|6020.25|6020.75|6020.25|6021|6020.5|6020.5|6020|383
1740420380000|2025-02-24 18:06:20|6021.25|6020.75|6021.25|6020.75|6021.5|6021|6021.25|6020.75|226
1740420390000|2025-02-24 18:06:30|6021.5|6021|6021.25|6020.75|6021.75|6021.25|6021|6020.5|335
1740420400000|2025-02-24 18:06:40|6021|6020.5|6020.25|6019.75|6021|6020.5|6020.25|6019.75|217
1740420410000|2025-02-24 18:06:50|6020.5|6020|6020.25|6019.75|6020.5|6020|6020|6019.5|207
1740420420000|2025-02-24 18:07:00|6020.5|6020|6021.5|6021|6021.75|6021.25|6020.5|6020|449
1740420430000|2025-02-24 18:07:10|6021.25|6020.75|6021.25|6020.75|6021.5|6021|6021.25|6020.75|238
1740420440000|2025-02-24 18:07:20|6021|6020.5|6021.5|6021|6021.5|6021|6020.5|6020|238
1740420450000|2025-02-24 18:07:30|6021.25|6020.75|6021|6020.5|6021.25|6020.75|6021|6020.5|103
1740420460000|2025-02-24 18:07:40|6021.25|6020.75|6021.5|6021|6021.75|6021.25|6021.25|6020.75|259
1740420470000|2025-02-24 18:07:50|6021.75|6021.25|6022|6021.5|6022|6021.5|6021.5|6021|145
1740420480000|2025-02-24 18:08:00|6021.75|6021.25|6024|6023.5|6024|6023.5|6021.75|6021.25|2200
1740420490000|2025-02-24 18:08:10|6024.5|6024|6024.5|6024|6024.5|6024|6024.25|6023.75|422
1740420500000|2025-02-24 18:08:20|6024.25|6023.75|6024|6023.5|6024.5|6024|6024|6023.5|490
1740420510000|2025-02-24 18:08:30|6023.75|6023.25|6024|6023.5|6024|6023.5|6023.75|6023.25|276
1740420520000|2025-02-24 18:08:40|6024.25|6023.75|6024.25|6023.75|6024.25|6023.75|6024|6023.5|221
1740420530000|2025-02-24 18:08:50|6024|6023.5|6024|6023.5|6024|6023.5|6023.5|6023|295
1740420540000|2025-02-24 18:09:00|6024.25|6023.75|6024|6023.5|6025|6024.5|6023.75|6023.25|666
1740420550000|2025-02-24 18:09:10|6024.25|6023.75|6023.5|6023|6024.25|6023.75|6023.25|6022.75|324
1740420560000|2025-02-24 18:09:20|6023.25|6022.75|6023.5|6023|6023.5|6023|6023|6022.5|284
1740420570000|2025-02-24 18:09:30|6023.75|6023.25|6023.5|6023|6024|6023.5|6023.25|6022.75|181
1740420580000|2025-02-24 18:09:40|6023.25|6022.75|6023.25|6022.75|6023.75|6023.25|6023.25|6022.75|176
1740420590000|2025-02-24 18:09:50|6023.5|6023|6024.75|6024.25|6025|6024.5|6023.5|6023|327
1740420600000|2025-02-24 18:10:00|6025|6024.5|6025.25|6024.75|6025.25|6024.75|6024.5|6024|299
1740420610000|2025-02-24 18:10:10|6025.5|6025|6023.5|6023|6025.5|6025|6023.5|6023|384
1740420620000|2025-02-24 18:10:20|6023.75|6023.25|6024.5|6024|6024.5|6024|6023.75|6023.25|240
1740420630000|2025-02-24 18:10:30|6024.75|6024.25|6024.25|6023.75|6024.75|6024.25|6024|6023.5|257
1740420640000|2025-02-24 18:10:40|6024.5|6024|6024.75|6024.25|6024.75|6024.25|6024.25|6023.75|153
1740420650000|2025-02-24 18:10:50|6025|6024.5|6025.25|6024.75|6026|6025.5|6025|6024.5|488
1740420660000|2025-02-24 18:11:00|6025.5|6025|6023.75|6023.25|6025.75|6025.25|6023.75|6023.25|578
1740420670000|2025-02-24 18:11:10|6023.5|6023|6024.12|6023.62|6024.25|6023.75|6023.5|6023|263
1740420680000|2025-02-24 18:11:20|6024.25|6023.75|6024.25|6023.75|6024.5|6024|6024.25|6023.75|151
1740420690000|2025-02-24 18:11:30|6024.5|6024|6025|6024.5|6025.25|6024.75|6024.5|6024|520
1740420700000|2025-02-24 18:11:40|6025.25|6024.75|6024.75|6024.25|6025.25|6024.75|6024.75|6024.25|112
1740420710000|2025-02-24 18:11:50|6024.5|6024|6024.25|6023.75|6024.75|6024.25|6024.25|6023.75|212
1740420720000|2025-02-24 18:12:00|6024.37|6023.87|6023.5|6023|6024.37|6023.87|6023.5|6023|280
1740420730000|2025-02-24 18:12:10|6023.25|6022.75|6023.5|6023|6023.5|6023|6023|6022.5|337
1740420740000|2025-02-24 18:12:20|6023.25|6022.75|6023.25|6022.75|6023.5|6023|6023.25|6022.75|148
1740420750000|2025-02-24 18:12:30|6023|6022.5|6022|6021.5|6023|6022.5|6022|6021.5|303
1740420760000|2025-02-24 18:12:40|6021.75|6021.25|6022.25|6021.75|6022.5|6022|6021.75|6021.25|326
1740420770000|2025-02-24 18:12:50|6022|6021.5|6022.25|6021.75|6022.5|6022|6021.75|6021.25|235
1740420780000|2025-02-24 18:13:00|6022|6021.5|6021.5|6021|6022|6021.5|6021.25|6020.75|277
1740420790000|2025-02-24 18:13:10|6021.75|6021.25|6022.25|6021.75|6022.25|6021.75|6021.75|6021.25|186
1740420800000|2025-02-24 18:13:20|6022|6021.5|6021.75|6021.25|6022.25|6021.75|6021.75|6021.25|196
1740420810000|2025-02-24 18:13:30|6022|6021.5|6021.5|6021|6022|6021.5|6021.5|6021|199
1740420820000|2025-02-24 18:13:40|6021.25|6020.75|6021.5|6021|6021.5|6021|6020.75|6020.25|361
1740420830000|2025-02-24 18:13:50|6021.25|6020.75|6021.75|6021.25|6022|6021.5|6021.25|6020.75|115
1740420840000|2025-02-24 18:14:00|6021.5|6021|6021.5|6021|6021.75|6021.25|6021.5|6021|218
1740420850000|2025-02-24 18:14:10|6021.75|6021.25|6023|6022.5|6023.5|6023|6021.75|6021.25|321
1740420860000|2025-02-24 18:14:20|6023.25|6022.75|6022.75|6022.25|6023.25|6022.75|6022.75|6022.25|147
1740420870000|2025-02-24 18:14:30|6022.5|6022|6022.5|6022|6022.75|6022.25|6022.25|6021.75|203
1740420880000|2025-02-24 18:14:40|6022.75|6022.25|6022.5|6022|6023|6022.5|6022.5|6022|198
1740420890000|2025-02-24 18:14:50|6022.75|6022.25|6023.75|6023.25|6024|6023.5|6022.75|6022.25|275
1740420900000|2025-02-24 18:15:00|6023.5|6023|6023.75|6023.25|6023.75|6023.25|6023.25|6022.75|258
1740420910000|2025-02-24 18:15:10|6023.5|6023|6023.5|6023|6024|6023.5|6023.5|6023|182
1740420920000|2025-02-24 18:15:20|6023.75|6023.25|6024|6023.5|6024|6023.5|6023.75|6023.25|136
1740420930000|2025-02-24 18:15:30|6024.25|6023.75|6024.5|6024|6024.5|6024|6024.25|6023.75|205
1740420940000|2025-02-24 18:15:40|6024.75|6024.25|6024.5|6024|6024.75|6024.25|6024.5|6024|210
1740420950000|2025-02-24 18:15:50|6024.75|6024.25|6025.25|6024.75|6025.25|6024.75|6024.5|6024|257
1740420960000|2025-02-24 18:16:00|6025.5|6025|6026.25|6025.75|6026.5|6026|6025.5|6025|718
1740420970000|2025-02-24 18:16:10|6026.5|6026|6028.5|6028|6028.5|6028|6026.25|6025.75|2561
1740420980000|2025-02-24 18:16:20|6028.62|6028.12|6028.25|6027.75|6029.25|6028.75|6028.25|6027.75|1846
1740420990000|2025-02-24 18:16:30|6028.5|6028|6027|6026.5|6028.5|6028|6027|6026.5|597
1740421000000|2025-02-24 18:16:40|6027.25|6026.75|6027.25|6026.75|6027.25|6026.75|6026.75|6026.25|280
1740421010000|2025-02-24 18:16:50|6027.5|6027|6027.75|6027.25|6027.75|6027.25|6027.5|6027|291
1740421020000|2025-02-24 18:17:00|6027.5|6027|6027.75|6027.25|6027.75|6027.25|6027.25|6026.75|262
1740421030000|2025-02-24 18:17:10|6028.25|6027.75|6028|6027.5|6028.25|6027.75|6028|6027.5|262
1740421040000|2025-02-24 18:17:20|6027.75|6027.25|6027.75|6027.25|6028|6027.5|6027.5|6027|198
1740421050000|2025-02-24 18:17:30|6028|6027.5|6028|6027.5|6028|6027.5|6027.75|6027.25|143
1740421060000|2025-02-24 18:17:40|6028.25|6027.75|6027.75|6027.25|6028.25|6027.75|6027.75|6027.25|152
1740421070000|2025-02-24 18:17:50|6028|6027.5|6028.5|6028|6028.75|6028.25|6028|6027.5|273
1740421080000|2025-02-24 18:18:00|6028.25|6027.75|6028.25|6027.75|6028.75|6028.25|6028.25|6027.75|181
1740421090000|2025-02-24 18:18:10|6028.5|6028|6029.5|6029|6029.5|6029|6028.5|6028|304
1740421100000|2025-02-24 18:18:20|6029.75|6029.25|6030.5|6030|6030.75|6030.25|6029.75|6029.25|2476
1740421110000|2025-02-24 18:18:30|6030.75|6030.25|6029.75|6029.25|6031.25|6030.75|6029.75|6029.25|566
1740421120000|2025-02-24 18:18:40|6030|6029.5|6029|6028.5|6030.25|6029.75|6029|6028.5|364
1740421130000|2025-02-24 18:18:50|6028.75|6028.25|6028.5|6028|6029|6028.5|6028.5|6028|385
1740421140000|2025-02-24 18:19:00|6028.75|6028.25|6028.5|6028|6029|6028.5|6028.25|6027.75|388
1740421150000|2025-02-24 18:19:10|6028.75|6028.25|6029.25|6028.75|6029.75|6029.25|6028.75|6028.25|811
1740421160000|2025-02-24 18:19:20|6029|6028.5|6028.5|6028|6029|6028.5|6028.25|6027.75|336
1740421170000|2025-02-24 18:19:30|6028.75|6028.25|6028.25|6027.75|6028.75|6028.25|6028|6027.5|184
1740421180000|2025-02-24 18:19:40|6028.75|6028.25|6029.5|6029|6029.5|6029|6028.25|6027.75|285
1740421190000|2025-02-24 18:19:50|6029.25|6028.75|6029.25|6028.75|6029.5|6029|6029.25|6028.75|120
1740421200000|2025-02-24 18:20:00|6029|6028.5|6029.25|6028.75|6029.75|6029.25|6028.75|6028.25|287
1740421210000|2025-02-24 18:20:10|6029.5|6029|6028.75|6028.25|6029.5|6029|6028.75|6028.25|283
1740421220000|2025-02-24 18:20:20|6029|6028.5|6029|6028.5|6029.25|6028.75|6028.75|6028.25|220
1740421230000|2025-02-24 18:20:30|6029.25|6028.75|6028.75|6028.25|6029.25|6028.75|6028|6027.5|266
1740421240000|2025-02-24 18:20:40|6028.5|6028|6028.25|6027.75|6028.75|6028.25|6027.75|6027.25|326
1740421250000|2025-02-24 18:20:50|6028|6027.5|6028.25|6027.75|6028.25|6027.75|6027.75|6027.25|283
1740421260000|2025-02-24 18:21:00|6028|6027.5|6026|6025.5|6028|6027.5|6026|6025.5|891
1740421270000|2025-02-24 18:21:10|6025.75|6025.25|6026.5|6026|6027.25|6026.75|6025.75|6025.25|678
1740421280000|2025-02-24 18:21:20|6026.75|6026.25|6027|6026.5|6027|6026.5|6026.75|6026.25|143
1740421290000|2025-02-24 18:21:30|6026.75|6026.25|6027.25|6026.75|6027.25|6026.75|6026.5|6026|575
1740421300000|2025-02-24 18:21:40|6027.5|6027|6027.5|6027|6027.75|6027.25|6027.25|6026.75|192
1740421310000|2025-02-24 18:21:50|6027.37|6026.87|6027.5|6027|6027.5|6027|6027.25|6026.75|71
1740421320000|2025-02-24 18:22:00|6028|6027.5|6028.25|6027.75|6028.5|6028|6027.62|6027.12|441
1740421330000|2025-02-24 18:22:10|6028.5|6028|6028|6027.5|6028.75|6028.25|6028|6027.5|253
1740421340000|2025-02-24 18:22:20|6028.25|6027.75|6028|6027.5|6028.25|6027.75|6027.5|6027|162
1740421350000|2025-02-24 18:22:30|6027.75|6027.25|6028|6027.5|6028|6027.5|6027.75|6027.25|107
1740421360000|2025-02-24 18:22:40|6027.75|6027.25|6027.5|6027|6027.75|6027.25|6027|6026.5|282
1740421370000|2025-02-24 18:22:50|6027.75|6027.25|6027.5|6027|6027.75|6027.25|6027|6026.5|257
1740421380000|2025-02-24 18:23:00|6027.25|6026.75|6026.5|6026|6027.25|6026.75|6026.5|6026|364
1740421390000|2025-02-24 18:23:10|6027|6026.5|6027|6026.5|6027|6026.5|6026.75|6026.25|355
1740421400000|2025-02-24 18:23:20|6026.75|6026.25|6025.75|6025.25|6026.75|6026.25|6025.5|6025|270
1740421410000|2025-02-24 18:23:30|6026|6025.5|6025.75|6025.25|6026.25|6025.75|6025.75|6025.25|154
1740421420000|2025-02-24 18:23:40|6026|6025.5|6026|6025.5|6026.25|6025.75|6025.75|6025.25|87
1740421430000|2025-02-24 18:23:50|6025.75|6025.25|6025.75|6025.25|6026|6025.5|6025.5|6025|290
1740421440000|2025-02-24 18:24:00|6025.5|6025|6025|6024.5|6025.75|6025.25|6025|6024.5|336
1740421450000|2025-02-24 18:24:10|6025.25|6024.75|6025.25|6024.75|6025.5|6025|6025|6024.5|294
1740421460000|2025-02-24 18:24:20|6025|6024.5|6025.25|6024.75|6025.25|6024.75|6025|6024.5|101
1740421470000|2025-02-24 18:24:30|6025.5|6025|6026|6025.5|6026|6025.5|6025.25|6024.75|273
1740421480000|2025-02-24 18:24:40|6026.25|6025.75|6026.25|6025.75|6026.25|6025.75|6026|6025.5|213
1740421490000|2025-02-24 18:24:50|6026.5|6026|6027.5|6027|6027.5|6027|6026.5|6026|264
1740421500000|2025-02-24 18:25:00|6027.75|6027.25|6027.5|6027|6028.25|6027.75|6027.5|6027|302
1740421510000|2025-02-24 18:25:10|6027.75|6027.25|6028.5|6028|6028.5|6028|6027.75|6027.25|364
1740421520000|2025-02-24 18:25:20|6028.75|6028.25|6028.75|6028.25|6029|6028.5|6028.5|6028|291
1740421530000|2025-02-24 18:25:30|6029|6028.5|6029.5|6029|6029.75|6029.25|6029|6028.5|261
1740421540000|2025-02-24 18:25:40|6029.75|6029.25|6029.5|6029|6029.75|6029.25|6029.25|6028.75|220
1740421550000|2025-02-24 18:25:50|6029.25|6028.75|6029|6028.5|6029.25|6028.75|6029|6028.5|92
1740421560000|2025-02-24 18:26:00|6029.25|6028.75|6028.25|6027.75|6029.25|6028.75|6027.75|6027.25|330
1740421570000|2025-02-24 18:26:10|6028.5|6028|6028.25|6027.75|6028.5|6028|6028.25|6027.75|83
1740421580000|2025-02-24 18:26:20|6028|6027.5|6028.25|6027.75|6028.5|6028|6028|6027.5|221
1740421590000|2025-02-24 18:26:30|6028|6027.5|6028.75|6028.25|6029|6028.5|6027.75|6027.25|254
1740421600000|2025-02-24 18:26:40|6029|6028.5|6029.25|6028.75|6029.5|6029|6028.75|6028.25|230
1740421610000|2025-02-24 18:26:50|6029.5|6029|6029|6028.5|6029.5|6029|6029|6028.5|111
1740421620000|2025-02-24 18:27:00|6029.25|6028.75|6029.75|6029.25|6030.25|6029.75|6029.25|6028.75|290
1740421630000|2025-02-24 18:27:10|6030|6029.5|6030.75|6030.25|6030.75|6030.25|6030|6029.5|177
1740421640000|2025-02-24 18:27:20|6031|6030.5|6030.5|6030|6031|6030.5|6030.25|6029.75|183
1740421650000|2025-02-24 18:27:30|6030.25|6029.75|6029.75|6029.25|6030.5|6030|6029.5|6029|246
1740421660000|2025-02-24 18:27:40|6029.5|6029|6029.75|6029.25|6029.75|6029.25|6029.25|6028.75|133
1740421670000|2025-02-24 18:27:50|6029.5|6029|6029.75|6029.25|6029.75|6029.25|6029.5|6029|162
1740421680000|2025-02-24 18:28:00|6030|6029.5|6029.25|6028.75|6030|6029.5|6029|6028.5|306
1740421690000|2025-02-24 18:28:10|6029|6028.5|6029.25|6028.75|6029.5|6029|6028.75|6028.25|380
1740421700000|2025-02-24 18:28:20|6029|6028.5|6029.5|6029|6029.5|6029|6028.75|6028.25|182
1740421710000|2025-02-24 18:28:30|6029.75|6029.25|6029.75|6029.25|6029.75|6029.25|6029.5|6029|130
1740421720000|2025-02-24 18:28:40|6030|6029.5|6030|6029.5|6030.25|6029.75|6029.75|6029.25|285
1740421730000|2025-02-24 18:28:50|6029.75|6029.25|6029|6028.5|6029.75|6029.25|6028.75|6028.25|163
1740421740000|2025-02-24 18:29:00|6028.75|6028.25|6028.25|6027.75|6028.75|6028.25|6028.25|6027.75|391
1740421750000|2025-02-24 18:29:10|6028.5|6028|6028.5|6028|6028.75|6028.25|6028|6027.5|591
1740421760000|2025-02-24 18:29:20|6028.25|6027.75|6028.25|6027.75|6028.5|6028|6028|6027.5|263
1740421770000|2025-02-24 18:29:30|6028.5|6028|6028|6027.5|6028.75|6028.25|6028|6027.5|195
1740421780000|2025-02-24 18:29:40|6027.75|6027.25|6028|6027.5|6028|6027.5|6027.75|6027.25|260
1740421790000|2025-02-24 18:29:50|6027.75|6027.25|6028|6027.5|6028|6027.5|6027.75|6027.25|290
1740421800000|2025-02-24 18:30:00|6028.25|6027.75|6027.5|6027|6028.25|6027.75|6027|6026.5|556
1740421810000|2025-02-24 18:30:10|6027.25|6026.75|6027.75|6027.25|6028.25|6027.75|6027.25|6026.75|255
1740421820000|2025-02-24 18:30:20|6027.5|6027|6028|6027.5|6028|6027.5|6027.5|6027|304
1740421830000|2025-02-24 18:30:30|6028.5|6028|6028.25|6027.75|6028.5|6028|6028.25|6027.75|252
1740421840000|2025-02-24 18:30:40|6028|6027.5|6027.25|6026.75|6028.25|6027.75|6027.25|6026.75|368
1740421850000|2025-02-24 18:30:50|6026.75|6026.25|6028|6027.5|6028.25|6027.75|6026.75|6026.25|358
1740421860000|2025-02-24 18:31:00|6028.25|6027.75|6028|6027.5|6028.25|6027.75|6027.75|6027.25|250
1740421870000|2025-02-24 18:31:10|6027.75|6027.25|6028.25|6027.75|6028.25|6027.75|6027.75|6027.25|167
1740421880000|2025-02-24 18:31:20|6028|6027.5|6028|6027.5|6028.5|6028|6027.75|6027.25|253
1740421890000|2025-02-24 18:31:30|6028.5|6028|6028.5|6028|6028.5|6028|6028.25|6027.75|113
1740421900000|2025-02-24 18:31:40|6028.25|6027.75|6027.87|6027.37|6028.5|6028|6027.5|6027|175
1740421910000|2025-02-24 18:31:50|6027.75|6027.25|6028.25|6027.75|6028.25|6027.75|6027.5|6027|225
1740421920000|2025-02-24 18:32:00|6028.5|6028|6028.25|6027.75|6028.5|6028|6028|6027.5|175
1740421930000|2025-02-24 18:32:10|6028.5|6028|6028.5|6028|6029|6028.5|6028.12|6027.62|288
1740421940000|2025-02-24 18:32:20|6028.75|6028.25|6028.75|6028.25|6029|6028.5|6028.5|6028|175
1740421950000|2025-02-24 18:32:30|6029|6028.5|6028.25|6027.75|6029|6028.5|6028.25|6027.75|428
1740421960000|2025-02-24 18:32:40|6028|6027.5|6027.75|6027.25|6028.25|6027.75|6027.75|6027.25|212
1740421970000|2025-02-24 18:32:50|6027.5|6027|6026.75|6026.25|6027.5|6027|6026.5|6026|374
1740421980000|2025-02-24 18:33:00|6027|6026.5|6025.75|6025.25|6027|6026.5|6025.5|6025|502
1740421990000|2025-02-24 18:33:10|6025.5|6025|6025|6024.5|6025.5|6025|6025|6024.5|477
1740422000000|2025-02-24 18:33:20|6024.75|6024.25|6025.75|6025.25|6025.75|6025.25|6024.75|6024.25|432
1740422010000|2025-02-24 18:33:30|6025.5|6025|6026.25|6025.75|6026.5|6026|6025.5|6025|329
1740422020000|2025-02-24 18:33:40|6026.5|6026|6027.25|6026.75|6027.5|6027|6026.5|6026|285
1740422030000|2025-02-24 18:33:50|6027|6026.5|6027.25|6026.75|6027.25|6026.75|6027|6026.5|119
1740422040000|2025-02-24 18:34:00|6027.5|6027|6027.75|6027.25|6027.75|6027.25|6027.25|6026.75|296
1740422050000|2025-02-24 18:34:10|6027|6026.5|6027|6026.5|6027.25|6026.75|6026.75|6026.25|186
1740422060000|2025-02-24 18:34:20|6026.75|6026.25|6026.75|6026.25|6027|6026.5|6026.75|6026.25|133
1740422070000|2025-02-24 18:34:30|6027|6026.5|6027.25|6026.75|6027.5|6027|6026.75|6026.25|257
1740422080000|2025-02-24 18:34:40|6027.5|6027|6028|6027.5|6028|6027.5|6027.5|6027|183
1740422090000|2025-02-24 18:34:50|6028.25|6027.75|6027.75|6027.25|6028.25|6027.75|6027.75|6027.25|329
1740422100000|2025-02-24 18:35:00|6027.5|6027|6025|6024.5|6027.5|6027|6025|6024.5|424
1740422110000|2025-02-24 18:35:10|6025.25|6024.75|6025.25|6024.75|6025.5|6025|6025|6024.5|170
1740422120000|2025-02-24 18:35:20|6025|6024.5|6025.5|6025|6025.75|6025.25|6025|6024.5|211
1740422130000|2025-02-24 18:35:30|6025.75|6025.25|6025.75|6025.25|6025.75|6025.25|6025.5|6025|195
1740422140000|2025-02-24 18:35:40|6026|6025.5|6026.25|6025.75|6026.25|6025.75|6025.75|6025.25|187
1740422150000|2025-02-24 18:35:50|6026|6025.5|6027|6026.5|6027|6026.5|6026|6025.5|158
1740422160000|2025-02-24 18:36:00|6027.25|6026.75|6027.5|6027|6027.5|6027|6026.75|6026.25|197
1740422170000|2025-02-24 18:36:10|6027.25|6026.75|6027.25|6026.75|6027.5|6027|6026.75|6026.25|206
1740422180000|2025-02-24 18:36:20|6027|6026.5|6027|6026.5|6027.25|6026.75|6026.5|6026|272
1740422190000|2025-02-24 18:36:30|6026.75|6026.25|6026.75|6026.25|6026.75|6026.25|6026.5|6026|146
1740422200000|2025-02-24 18:36:40|6027|6026.5|6028.25|6027.75|6028.25|6027.75|6027|6026.5|173
1740422210000|2025-02-24 18:36:50|6028.5|6028|6028.75|6028.25|6029|6028.5|6028.25|6027.75|274
1740422220000|2025-02-24 18:37:00|6028.5|6028|6027.75|6027.25|6028.5|6028|6027.75|6027.25|207
1740422230000|2025-02-24 18:37:10|6028|6027.5|6028|6027.5|6028.25|6027.75|6027.75|6027.25|213
1740422240000|2025-02-24 18:37:20|6028.25|6027.75|6028|6027.5|6028.25|6027.75|6028|6027.5|235
1740422250000|2025-02-24 18:37:30|6028.25|6027.75|6028.75|6028.25|6028.75|6028.25|6028.25|6027.75|206
1740422260000|2025-02-24 18:37:40|6028.5|6028|6028.5|6028|6028.75|6028.25|6028.5|6028|232
1740422270000|2025-02-24 18:37:50|6028.75|6028.25|6028.75|6028.25|6029|6028.5|6028.75|6028.25|87
1740422280000|2025-02-24 18:38:00|6028.25|6027.75|6028.5|6028|6028.75|6028.25|6028.25|6027.75|214
1740422290000|2025-02-24 18:38:10|6028.75|6028.25|6028.75|6028.25|6028.75|6028.25|6028.5|6028|89
1740422300000|2025-02-24 18:38:20|6028.62|6028.12|6028.75|6028.25|6028.75|6028.25|6028.62|6028.12|140
1740422310000|2025-02-24 18:38:30|6029|6028.5|6028.75|6028.25|6029.25|6028.75|6028.75|6028.25|182
1740422320000|2025-02-24 18:38:40|6028.5|6028|6028.5|6028|6028.75|6028.25|6028.5|6028|189
1740422330000|2025-02-24 18:38:50|6028.25|6027.75|6027.75|6027.25|6028.25|6027.75|6027.75|6027.25|163
1740422340000|2025-02-24 18:39:00|6028|6027.5|6028|6027.5|6028.25|6027.75|6028|6027.5|154
1740422350000|2025-02-24 18:39:10|6027.75|6027.25|6027.5|6027|6027.75|6027.25|6027.25|6026.75|356
1740422360000|2025-02-24 18:39:20|6027.75|6027.25|6027.25|6026.75|6027.75|6027.25|6027.25|6026.75|238
1740422370000|2025-02-24 18:39:30|6027.5|6027|6027.25|6026.75|6027.5|6027|6027|6026.5|147
1740422380000|2025-02-24 18:39:40|6027|6026.5|6027.75|6027.25|6028|6027.5|6027|6026.5|128
1740422390000|2025-02-24 18:39:50|6027.5|6027|6027.5|6027|6027.75|6027.25|6027.5|6027|144
1740422400000|2025-02-24 18:40:00|6027.25|6026.75|6028|6027.5|6028.5|6028|6027.25|6026.75|359
1740422410000|2025-02-24 18:40:10|6028.25|6027.75|6028.75|6028.25|6029.25|6028.75|6028.25|6027.75|327
1740422420000|2025-02-24 18:40:20|6029|6028.5|6030.25|6029.75|6030.25|6029.75|6029|6028.5|363
1740422430000|2025-02-24 18:40:30|6030|6029.5|6030|6029.5|6030|6029.5|6029.75|6029.25|341
1740422440000|2025-02-24 18:40:40|6029.75|6029.25|6030|6029.5|6030|6029.5|6029.75|6029.25|236
1740422450000|2025-02-24 18:40:50|6029.75|6029.25|6029.75|6029.25|6030.25|6029.75|6029.5|6029|215
1740422460000|2025-02-24 18:41:00|6029.5|6029|6028.75|6028.25|6029.5|6029|6028.25|6027.75|255
1740422470000|2025-02-24 18:41:10|6028.5|6028|6028.5|6028|6028.5|6028|6028.25|6027.75|76
1740422480000|2025-02-24 18:41:20|6028.25|6027.75|6028.25|6027.75|6028.5|6028|6028|6027.5|136
1740422490000|2025-02-24 18:41:30|6028|6027.5|6028.25|6027.75|6028.25|6027.75|6028|6027.5|253
1740422500000|2025-02-24 18:41:40|6028.5|6028|6028.25|6027.75|6028.5|6028|6028|6027.5|161
1740422510000|2025-02-24 18:41:50|6028|6027.5|6028.25|6027.75|6028.5|6028|6028|6027.5|206
1740422520000|2025-02-24 18:42:00|6028.5|6028|6028.75|6028.25|6028.75|6028.25|6028.25|6027.75|134
1740422530000|2025-02-24 18:42:10|6028.5|6028|6028.75|6028.25|6029|6028.5|6028.25|6027.75|110
1740422540000|2025-02-24 18:42:20|6028.5|6028|6028.5|6028|6028.75|6028.25|6028.25|6027.75|139
1740422550000|2025-02-24 18:42:30|6028.25|6027.75|6028.5|6028|6028.75|6028.25|6028.25|6027.75|70
1740422560000|2025-02-24 18:42:40|6028.25|6027.75|6028.5|6028|6028.5|6028|6028.25|6027.75|113
1740422570000|2025-02-24 18:42:50|6028.25|6027.75|6028.5|6028|6028.5|6028|6028.25|6027.75|47
1740422580000|2025-02-24 18:43:00|6028.25|6027.75|6028|6027.5|6028.25|6027.75|6027.5|6027|307
1740422590000|2025-02-24 18:43:10|6027.75|6027.25|6028|6027.5|6028.5|6028|6027.75|6027.25|333
1740422600000|2025-02-24 18:43:20|6027.75|6027.25|6027.25|6026.75|6028|6027.5|6027.25|6026.75|178
1740422610000|2025-02-24 18:43:30|6027|6026.5|6027|6026.5|6027.25|6026.75|6026.75|6026.25|312
1740422620000|2025-02-24 18:43:40|6026.75|6026.25|6027.25|6026.75|6027.25|6026.75|6026.75|6026.25|187
1740422630000|2025-02-24 18:43:50|6027|6026.5|6026.5|6026|6027.25|6026.75|6026.5|6026|189
1740422640000|2025-02-24 18:44:00|6026.75|6026.25|6026.75|6026.25|6026.75|6026.25|6026.5|6026|396
1740422650000|2025-02-24 18:44:10|6027|6026.5|6026.75|6026.25|6027|6026.5|6026.75|6026.25|179
1740422660000|2025-02-24 18:44:20|6027|6026.5|6027.25|6026.75|6027.25|6026.75|6027|6026.5|103
1740422670000|2025-02-24 18:44:30|6027|6026.5|6027.25|6026.75|6027.25|6026.75|6026.75|6026.25|113
1740422680000|2025-02-24 18:44:40|6027.75|6027.25|6028|6027.5|6028|6027.5|6027.75|6027.25|235
1740422690000|2025-02-24 18:44:50|6028.25|6027.75|6028.25|6027.75|6028.5|6028|6028.25|6027.75|128
1740422700000|2025-02-24 18:45:00|6028.5|6028|6028.5|6028|6029|6028.5|6028.25|6027.75|471
1740422710000|2025-02-24 18:45:10|6028.75|6028.25|6028.5|6028|6028.75|6028.25|6028.5|6028|172
1740422720000|2025-02-24 18:45:20|6028.75|6028.25|6029.5|6029|6029.5|6029|6028.75|6028.25|408
1740422730000|2025-02-24 18:45:30|6029.75|6029.25|6030|6029.5|6030|6029.5|6029.75|6029.25|219
1740422740000|2025-02-24 18:45:40|6029.75|6029.25|6029.5|6029|6029.75|6029.25|6029.5|6029|168
1740422750000|2025-02-24 18:45:50|6029.25|6028.75|6028.5|6028|6029.25|6028.75|6028.5|6028|138
1740422760000|2025-02-24 18:46:00|6028.75|6028.25|6027.75|6027.25|6029|6028.5|6027.75|6027.25|247
1740422770000|2025-02-24 18:46:10|6027.5|6027|6027|6026.5|6027.75|6027.25|6027|6026.5|235
1740422780000|2025-02-24 18:46:20|6026.75|6026.25|6026.75|6026.25|6027|6026.5|6026.75|6026.25|156
1740422790000|2025-02-24 18:46:30|6027|6026.5|6026.75|6026.25|6027|6026.5|6026.25|6025.75|251
1740422800000|2025-02-24 18:46:40|6026.5|6026|6026.25|6025.75|6026.75|6026.25|6026.25|6025.75|228
1740422810000|2025-02-24 18:46:50|6026.5|6026|6025.75|6025.25|6026.5|6026|6025.5|6025|414
1740422820000|2025-02-24 18:47:00|6025.5|6025|6025|6024.5|6025.5|6025|6024.5|6024|690
1740422830000|2025-02-24 18:47:10|6024.75|6024.25|6025|6024.5|6025|6024.5|6024.5|6024|309
1740422840000|2025-02-24 18:47:20|6024.75|6024.25|6024.5|6024|6025|6024.5|6024.5|6024|420
1740422850000|2025-02-24 18:47:30|6024.25|6023.75|6023.5|6023|6024.25|6023.75|6023.25|6022.75|422
1740422860000|2025-02-24 18:47:40|6023.75|6023.25|6024|6023.5|6024|6023.5|6023.62|6023.12|203
1740422870000|2025-02-24 18:47:50|6024.25|6023.75|6024.25|6023.75|6024.5|6024|6024|6023.5|367
1740422880000|2025-02-24 18:48:00|6024|6023.5|6023.75|6023.25|6024.25|6023.75|6023.75|6023.25|218
1740422890000|2025-02-24 18:48:10|6023.5|6023|6022.75|6022.25|6023.75|6023.25|6022.75|6022.25|479
1740422900000|2025-02-24 18:48:20|6023|6022.5|6023.25|6022.75|6023.5|6023|6023|6022.5|405
1740422910000|2025-02-24 18:48:30|6023.5|6023|6024.25|6023.75|6024.25|6023.75|6023.37|6022.87|404
1740422920000|2025-02-24 18:48:40|6024|6023.5|6024.75|6024.25|6024.75|6024.25|6024|6023.5|192
1740422930000|2025-02-24 18:48:50|6025|6024.5|6023.75|6023.25|6025.25|6024.75|6023.75|6023.25|355
1740422940000|2025-02-24 18:49:00|6024|6023.5|6024.25|6023.75|6024.25|6023.75|6023.75|6023.25|130
1740422950000|2025-02-24 18:49:10|6024.5|6024|6024.5|6024|6024.5|6024|6024.25|6023.75|177
1740422960000|2025-02-24 18:49:20|6024.75|6024.25|6024|6023.5|6024.75|6024.25|6024|6023.5|285
1740422970000|2025-02-24 18:49:30|6024.25|6023.75|6024.5|6024|6024.5|6024|6024.12|6023.62|155
1740422980000|2025-02-24 18:49:40|6024.25|6023.75|6024.25|6023.75|6024.25|6023.75|6024|6023.5|136
1740422990000|2025-02-24 18:49:50|6024.5|6024|6024|6023.5|6024.75|6024.25|6024|6023.5|227
1740423000000|2025-02-24 18:50:00|6023.75|6023.25|6024.75|6024.25|6025.25|6024.75|6023.75|6023.25|285
1740423010000|2025-02-24 18:50:10|6024.5|6024|6023.25|6022.75|6024.5|6024|6023.25|6022.75|249
1740423020000|2025-02-24 18:50:20|6023|6022.5|6022.75|6022.25|6023|6022.5|6022.5|6022|239
1740423030000|2025-02-24 18:50:30|6022.5|6022|6023|6022.5|6023|6022.5|6022.5|6022|174
1740423040000|2025-02-24 18:50:40|6022.75|6022.25|6022.5|6022|6022.75|6022.25|6022.25|6021.75|219
1740423050000|2025-02-24 18:50:50|6022.25|6021.75|6022.25|6021.75|6022.25|6021.75|6022|6021.5|381
1740423060000|2025-02-24 18:51:00|6022|6021.5|6021.25|6020.75|6022|6021.5|6021|6020.5|620
1740423070000|2025-02-24 18:51:10|6021|6020.5|6022.25|6021.75|6022.25|6021.75|6021|6020.5|486
1740423080000|2025-02-24 18:51:20|6022|6021.5|6022|6021.5|6022.5|6022|6022|6021.5|373
1740423090000|2025-02-24 18:51:30|6021.75|6021.25|6021.75|6021.25|6022|6021.5|6021.75|6021.25|242
1740423100000|2025-02-24 18:51:40|6022|6021.5|6021.75|6021.25|6022.25|6021.75|6021.75|6021.25|193
1740423110000|2025-02-24 18:51:50|6022|6021.5|6021.75|6021.25|6022.25|6021.75|6021.5|6021|246
1740423120000|2025-02-24 18:52:00|6021.5|6021|6021.5|6021|6022|6021.5|6021.5|6021|401
1740423130000|2025-02-24 18:52:10|6021.25|6020.75|6021.75|6021.25|6021.75|6021.25|6021.25|6020.75|307
1740423140000|2025-02-24 18:52:20|6022|6021.5|6021.75|6021.25|6022|6021.5|6021.75|6021.25|197
1740423150000|2025-02-24 18:52:30|6021.5|6021|6021.75|6021.25|6022|6021.5|6021.5|6021|271
1740423160000|2025-02-24 18:52:40|6022|6021.5|6022.25|6021.75|6022.75|6022.25|6022|6021.5|348
1740423170000|2025-02-24 18:52:50|6022.5|6022|6022|6021.5|6022.5|6022|6022|6021.5|296
1740423180000|2025-02-24 18:53:00|6022.5|6022|6023|6022.5|6023|6022.5|6022.5|6022|415
1740423190000|2025-02-24 18:53:10|6023.25|6022.75|6023.75|6023.25|6023.75|6023.25|6023.25|6022.75|461
1740423200000|2025-02-24 18:53:20|6023.5|6023|6024|6023.5|6024.25|6023.75|6023.5|6023|355
1740423210000|2025-02-24 18:53:30|6023.75|6023.25|6024.25|6023.75|6024.25|6023.75|6023.25|6022.75|274
1740423220000|2025-02-24 18:53:40|6024|6023.5|6024.25|6023.75|6024.5|6024|6024|6023.5|343
1740423230000|2025-02-24 18:53:50|6024.5|6024|6024.25|6023.75|6024.75|6024.25|6024|6023.5|313
1740423240000|2025-02-24 18:54:00|6024.5|6024|6024.75|6024.25|6025|6024.5|6024.5|6024|307
1740423250000|2025-02-24 18:54:10|6024.5|6024|6024.75|6024.25|6025|6024.5|6024.5|6024|213
1740423260000|2025-02-24 18:54:20|6024.5|6024|6025.25|6024.75|6025.5|6025|6024.5|6024|377
1740423270000|2025-02-24 18:54:30|6025|6024.5|6025.25|6024.75|6025.25|6024.75|6025|6024.5|235
1740423280000|2025-02-24 18:54:40|6025|6024.5|6025|6024.5|6025.25|6024.75|6024.75|6024.25|145
1740423290000|2025-02-24 18:54:50|6025.25|6024.75|6024.75|6024.25|6025.5|6025|6024.5|6024|171
1740423300000|2025-02-24 18:55:00|6025|6024.5|6025.25|6024.75|6025.5|6025|6024.75|6024.25|130
1740423310000|2025-02-24 18:55:10|6025|6024.5|6025|6024.5|6025.25|6024.75|6025|6024.5|121
1740423320000|2025-02-24 18:55:20|6025.25|6024.75|6024|6023.5|6025.25|6024.75|6024|6023.5|249
1740423330000|2025-02-24 18:55:30|6024.12|6023.62|6024.75|6024.25|6024.75|6024.25|6024|6023.5|147
1740423340000|2025-02-24 18:55:40|6024.5|6024|6024.5|6024|6024.5|6024|6024.5|6024|111
1740423350000|2025-02-24 18:55:50|6024.25|6023.75|6024.5|6024|6024.5|6024|6024.25|6023.75|159
1740423360000|2025-02-24 18:56:00|6024.25|6023.75|6023.5|6023|6024.25|6023.75|6023.5|6023|365
1740423370000|2025-02-24 18:56:10|6023.75|6023.25|6023.5|6023|6023.75|6023.25|6023.25|6022.75|458
1740423380000|2025-02-24 18:56:20|6023.25|6022.75|6023.25|6022.75|6023.5|6023|6023.25|6022.75|282
1740423390000|2025-02-24 18:56:30|6023|6022.5|6023.25|6022.75|6023.75|6023.25|6022.75|6022.25|235
1740423400000|2025-02-24 18:56:40|6023.5|6023|6023.5|6023|6023.5|6023|6023.25|6022.75|113
1740423410000|2025-02-24 18:56:50|6023.75|6023.25|6023.5|6023|6023.75|6023.25|6023.25|6022.75|116
1740423420000|2025-02-24 18:57:00|6023.25|6022.75|6022.75|6022.25|6023.25|6022.75|6022.75|6022.25|227
1740423430000|2025-02-24 18:57:10|6022.5|6022|6021|6020.5|6022.5|6022|6021|6020.5|639
1740423440000|2025-02-24 18:57:20|6021.25|6020.75|6021.25|6020.75|6021.25|6020.75|6021|6020.5|339
1740423450000|2025-02-24 18:57:30|6021|6020.5|6019.75|6019.25|6021|6020.5|6019.75|6019.25|851
1740423460000|2025-02-24 18:57:40|6018.25|6017.75|6018.25|6017.75|6018.5|6018|6017.75|6017.25|2283
1740423470000|2025-02-24 18:57:50|6018|6017.5|6018.25|6017.75|6018.25|6017.75|6018|6017.5|352
1740423480000|2025-02-24 18:58:00|6018|6017.5|6019.75|6019.25|6019.75|6019.25|6018|6017.5|515
1740423490000|2025-02-24 18:58:10|6019.5|6019|6019|6018.5|6019.75|6019.25|6018.75|6018.25|391
1740423500000|2025-02-24 18:58:20|6019.25|6018.75|6019.5|6019|6019.75|6019.25|6019.25|6018.75|303
1740423510000|2025-02-24 18:58:30|6019.25|6018.75|6019.75|6019.25|6020|6019.5|6019.25|6018.75|240
1740423520000|2025-02-24 18:58:40|6020|6019.5|6020.25|6019.75|6020.5|6020|6019.75|6019.25|403
1740423530000|2025-02-24 18:58:50|6020.5|6020|6020.75|6020.25|6021|6020.5|6020.5|6020|493
1740423540000|2025-02-24 18:59:00|6020.5|6020|6021|6020.5|6021|6020.5|6020.5|6020|222
1740423550000|2025-02-24 18:59:10|6021.25|6020.75|6020.75|6020.25|6021.25|6020.75|6020.5|6020|578
1740423560000|2025-02-24 18:59:20|6021|6020.5|6021|6020.5|6021|6020.5|6020.5|6020|247
1740423570000|2025-02-24 18:59:30|6020.5|6020|6021|6020.5|6021|6020.5|6020.5|6020|309
1740423580000|2025-02-24 18:59:40|6021.25|6020.75|6020.75|6020.25|6021.25|6020.75|6020.75|6020.25|219
1740423590000|2025-02-24 18:59:50|6020.5|6020|6020.75|6020.25|6020.75|6020.25|6020.5|6020|157
1740423600000|2025-02-24 19:00:00|6020.5|6020|6021.25|6020.75|6021.25|6020.75|6020|6019.5|440
1740423610000|2025-02-24 19:00:10|6021.5|6021|6023|6022.5|6023.25|6022.75|6021.25|6020.75|635
1740423620000|2025-02-24 19:00:20|6022.5|6022|6022.75|6022.25|6022.75|6022.25|6022|6021.5|363
1740423630000|2025-02-24 19:00:30|6023|6022.5|6023|6022.5|6023|6022.5|6022.5|6022|322
1740423640000|2025-02-24 19:00:40|6022.75|6022.25|6023.25|6022.75|6023.25|6022.75|6022.75|6022.25|318
1740423650000|2025-02-24 19:00:50|6023|6022.5|6021.75|6021.25|6023.25|6022.75|6021.75|6021.25|366
1740423660000|2025-02-24 19:01:00|6022|6021.5|6022.25|6021.75|6022.75|6022.25|6022|6021.5|269
1740423670000|2025-02-24 19:01:10|6022|6021.5|6023.5|6023|6023.5|6023|6022|6021.5|432
1740423680000|2025-02-24 19:01:20|6023.25|6022.75|6022.75|6022.25|6023.5|6023|6022.75|6022.25|161
1740423690000|2025-02-24 19:01:30|6023|6022.5|6023.5|6023|6023.75|6023.25|6023|6022.5|287
1740423700000|2025-02-24 19:01:40|6023.25|6022.75|6023|6022.5|6023.5|6023|6023|6022.5|114
1740423710000|2025-02-24 19:01:50|6022.5|6022|6022.5|6022|6022.5|6022|6021.75|6021.25|299
1740423720000|2025-02-24 19:02:00|6022.75|6022.25|6023|6022.5|6023.25|6022.75|6022.75|6022.25|337
1740423730000|2025-02-24 19:02:10|6023.25|6022.75|6023|6022.5|6023.25|6022.75|6022.75|6022.25|253
1740423740000|2025-02-24 19:02:20|6022.87|6022.37|6023.5|6023|6024|6023.5|6022.87|6022.37|248
1740423750000|2025-02-24 19:02:30|6023.75|6023.25|6023.5|6023|6023.75|6023.25|6023.5|6023|194
1740423760000|2025-02-24 19:02:40|6023.75|6023.25|6024.25|6023.75|6024.25|6023.75|6023.5|6023|436
1740423770000|2025-02-24 19:02:50|6024|6023.5|6025|6024.5|6025.25|6024.75|6024|6023.5|526
1740423780000|2025-02-24 19:03:00|6025.25|6024.75|6025.5|6025|6025.5|6025|6025|6024.5|474
1740423790000|2025-02-24 19:03:10|6025.25|6024.75|6025.12|6024.62|6025.25|6024.75|6025|6024.5|405
1740423800000|2025-02-24 19:03:20|6025|6024.5|6025.25|6024.75|6025.25|6024.75|6024.75|6024.25|140
1740423810000|2025-02-24 19:03:30|6025|6024.5|6025|6024.5|6025.5|6025|6025|6024.5|351
1740423820000|2025-02-24 19:03:40|6024.75|6024.25|6024.75|6024.25|6025|6024.5|6024.5|6024|303
1740423830000|2025-02-24 19:03:50|6024.5|6024|6024.25|6023.75|6024.75|6024.25|6024.25|6023.75|190
1740423840000|2025-02-24 19:04:00|6024.12|6023.62|6025.25|6024.75|6025.25|6024.75|6024.12|6023.62|453
1740423850000|2025-02-24 19:04:10|6025|6024.5|6026.25|6025.75|6026.25|6025.75|6025|6024.5|884
1740423860000|2025-02-24 19:04:20|6026.75|6026.25|6027.5|6027|6027.5|6027|6026.5|6026|816
1740423870000|2025-02-24 19:04:30|6027.25|6026.75|6027.25|6026.75|6027.5|6027|6027.25|6026.75|395
1740423880000|2025-02-24 19:04:40|6027.5|6027|6027|6026.5|6027.5|6027|6027|6026.5|249
1740423890000|2025-02-24 19:04:50|6027.25|6026.75|6027.5|6027|6027.75|6027.25|6027.25|6026.75|289
1740423900000|2025-02-24 19:05:00|6027.25|6026.75|6026.25|6025.75|6027.25|6026.75|6026.25|6025.75|441
1740423910000|2025-02-24 19:05:10|6026|6025.5|6027|6026.5|6027|6026.5|6026|6025.5|247
1740423920000|2025-02-24 19:05:20|6027.25|6026.75|6027.5|6027|6027.75|6027.25|6027.25|6026.75|206
1740423930000|2025-02-24 19:05:30|6027.75|6027.25|6027.75|6027.25|6028.5|6028|6027.75|6027.25|548
1740423940000|2025-02-24 19:05:40|6027.5|6027|6028|6027.5|6028|6027.5|6027.25|6026.75|257
1740423950000|2025-02-24 19:05:50|6027.75|6027.25|6027.75|6027.25|6027.87|6027.37|6027.5|6027|359
1740423960000|2025-02-24 19:06:00|6027.5|6027|6027.25|6026.75|6027.75|6027.25|6027.25|6026.75|444
1740423970000|2025-02-24 19:06:10|6027|6026.5|6026.62|6026.12|6027.25|6026.75|6026.5|6026|329
1740423980000|2025-02-24 19:06:20|6026.75|6026.25|6026.75|6026.25|6027.25|6026.75|6026.75|6026.25|186
1740423990000|2025-02-24 19:06:30|6026.5|6026|6026.5|6026|6026.75|6026.25|6026.5|6026|94
1740424000000|2025-02-24 19:06:40|6026.25|6025.75|6025.75|6025.25|6026.5|6026|6025.5|6025|322
1740424010000|2025-02-24 19:06:50|6025.5|6025|6025.75|6025.25|6025.75|6025.25|6025.25|6024.75|188
1740424020000|2025-02-24 19:07:00|6025.5|6025|6024.25|6023.75|6025.5|6025|6024.25|6023.75|358
1740424030000|2025-02-24 19:07:10|6024.5|6024|6024|6023.5|6024.5|6024|6024|6023.5|344
1740424040000|2025-02-24 19:07:20|6024.25|6023.75|6023.25|6022.75|6024.25|6023.75|6023.25|6022.75|277
1740424050000|2025-02-24 19:07:30|6023.5|6023|6023.5|6023|6023.5|6023|6023.5|6023|142
1740424060000|2025-02-24 19:07:40|6023.25|6022.75|6022|6021.5|6023.25|6022.75|6022|6021.5|475
1740424070000|2025-02-24 19:07:50|6022.25|6021.75|6022.5|6022|6022.75|6022.25|6022.25|6021.75|309
1740424080000|2025-02-24 19:08:00|6022.75|6022.25|6022.25|6021.75|6023|6022.5|6022|6021.5|532
1740424090000|2025-02-24 19:08:10|6022|6021.5|6021.75|6021.25|6022|6021.5|6021.75|6021.25|146
1740424100000|2025-02-24 19:08:20|6022|6021.5|6022|6021.5|6022|6021.5|6021.75|6021.25|244
1740424110000|2025-02-24 19:08:30|6022.25|6021.75|6022.25|6021.75|6022.25|6021.75|6021.5|6021|316
1740424120000|2025-02-24 19:08:40|6022|6021.5|6021.75|6021.25|6022.25|6021.75|6021.75|6021.25|140
1740424130000|2025-02-24 19:08:50|6022|6021.5|6022.5|6022|6022.5|6022|6021.75|6021.25|245
1740424140000|2025-02-24 19:09:00|6022.25|6021.75|6023|6022.5|6023|6022.5|6022.25|6021.75|360
1740424150000|2025-02-24 19:09:10|6022.75|6022.25|6021.5|6021|6022.75|6022.25|6021.5|6021|399
1740424160000|2025-02-24 19:09:20|6021.25|6020.75|6021|6020.5|6021.5|6021|6020.75|6020.25|357
1740424170000|2025-02-24 19:09:30|6020.75|6020.25|6021|6020.5|6021.5|6021|6020.75|6020.25|400
1740424180000|2025-02-24 19:09:40|6021.25|6020.75|6022.25|6021.75|6022.25|6021.75|6020.75|6020.25|286
1740424190000|2025-02-24 19:09:50|6022.75|6022.25|6022.75|6022.25|6023|6022.5|6022.75|6022.25|282
1740424200000|2025-02-24 19:10:00|6022.5|6022|6022.5|6022|6022.75|6022.25|6022.25|6021.75|321
1740424210000|2025-02-24 19:10:10|6022.25|6021.75|6022|6021.5|6022.5|6022|6022|6021.5|283
1740424220000|2025-02-24 19:10:20|6022.25|6021.75|6021.75|6021.25|6022.25|6021.75|6021.75|6021.25|233
1740424230000|2025-02-24 19:10:30|6022|6021.5|6021.5|6021|6022|6021.5|6021.25|6020.75|276
1740424240000|2025-02-24 19:10:40|6021.75|6021.25|6021.75|6021.25|6022|6021.5|6021.5|6021|162
1740424250000|2025-02-24 19:10:50|6021.5|6021|6021.75|6021.25|6021.75|6021.25|6021.5|6021|68
1740424260000|2025-02-24 19:11:00|6021.5|6021|6021|6020.5|6022|6021.5|6021|6020.5|219
1740424270000|2025-02-24 19:11:10|6020.5|6020|6021.25|6020.75|6021.25|6020.75|6020.25|6019.75|452
1740424280000|2025-02-24 19:11:20|6021|6020.5|6021.25|6020.75|6021.25|6020.75|6021|6020.5|194
1740424290000|2025-02-24 19:11:30|6021|6020.5|6021|6020.5|6021|6020.5|6020.75|6020.25|131
1740424300000|2025-02-24 19:11:40|6021.25|6020.75|6021.75|6021.25|6022|6021.5|6021.25|6020.75|255
1740424310000|2025-02-24 19:11:50|6021.5|6021|6021.5|6021|6021.75|6021.25|6021.25|6020.75|198
1740424320000|2025-02-24 19:12:00|6021.25|6020.75|6020.5|6020|6021.25|6020.75|6020.5|6020|253
1740424330000|2025-02-24 19:12:10|6020.75|6020.25|6019.75|6019.25|6020.75|6020.25|6019.75|6019.25|483
1740424340000|2025-02-24 19:12:20|6019.62|6019.12|6020|6019.5|6020|6019.5|6019.5|6019|213
1740424350000|2025-02-24 19:12:30|6019.75|6019.25|6019.75|6019.25|6020|6019.5|6019.75|6019.25|104
1740424360000|2025-02-24 19:12:40|6019.5|6019|6019.75|6019.25|6019.75|6019.25|6019.5|6019|148
1740424370000|2025-02-24 19:12:50|6020|6019.5|6019.75|6019.25|6020|6019.5|6019.75|6019.25|265
1740424380000|2025-02-24 19:13:00|6019.5|6019|6019.5|6019|6020|6019.5|6019.5|6019|326
1740424390000|2025-02-24 19:13:10|6019.37|6018.87|6019.5|6019|6019.75|6019.25|6019.25|6018.75|179
1740424400000|2025-02-24 19:13:20|6019.25|6018.75|6018|6017.5|6019.25|6018.75|6018|6017.5|647
1740424410000|2025-02-24 19:13:30|6017.75|6017.25|6018.5|6018|6018.75|6018.25|6017.75|6017.25|438
1740424420000|2025-02-24 19:13:40|6018.75|6018.25|6019.75|6019.25|6020|6019.5|6018.5|6018|466
1740424430000|2025-02-24 19:13:50|6019.5|6019|6019.75|6019.25|6019.75|6019.25|6019|6018.5|295
1740424440000|2025-02-24 19:14:00|6020|6019.5|6020.25|6019.75|6020.25|6019.75|6019.75|6019.25|241
1740424450000|2025-02-24 19:14:10|6020.5|6020|6021.5|6021|6021.5|6021|6020.5|6020|537
1740424460000|2025-02-24 19:14:20|6021.75|6021.25|6021.25|6020.75|6021.75|6021.25|6021|6020.5|391
1740424470000|2025-02-24 19:14:30|6021|6020.5|6021.75|6021.25|6022|6021.5|6021|6020.5|266
1740424480000|2025-02-24 19:14:40|6021.5|6021|6021.25|6020.75|6021.5|6021|6021.25|6020.75|139
1740424490000|2025-02-24 19:14:50|6021|6020.5|6020.75|6020.25|6021.5|6021|6020.75|6020.25|269
1740424500000|2025-02-24 19:15:00|6020.5|6020|6020|6019.5|6020.5|6020|6019.75|6019.25|331
1740424510000|2025-02-24 19:15:10|6019.75|6019.25|6020|6019.5|6020|6019.5|6019.5|6019|280
1740424520000|2025-02-24 19:15:20|6019.75|6019.25|6019.75|6019.25|6019.75|6019.25|6019.75|6019.25|98
1740424530000|2025-02-24 19:15:30|6020|6019.5|6020.5|6020|6020.5|6020|6019.75|6019.25|262
1740424540000|2025-02-24 19:15:40|6020.25|6019.75|6021|6020.5|6021|6020.5|6020.25|6019.75|235
1740424550000|2025-02-24 19:15:50|6021.25|6020.75|6021.25|6020.75|6021.25|6020.75|6020.75|6020.25|234
1740424560000|2025-02-24 19:16:00|6021.5|6021|6020.5|6020|6021.5|6021|6020.5|6020|231
1740424570000|2025-02-24 19:16:10|6020.75|6020.25|6020.62|6020.12|6020.75|6020.25|6020.5|6020|217
1740424580000|2025-02-24 19:16:20|6020.75|6020.25|6020.5|6020|6021|6020.5|6020.5|6020|226
1740424590000|2025-02-24 19:16:30|6020|6019.5|6020.25|6019.75|6020.5|6020|6020|6019.5|217
1740424600000|2025-02-24 19:16:40|6020.5|6020|6020.75|6020.25|6021.25|6020.75|6020.5|6020|214
1740424610000|2025-02-24 19:16:50|6021|6020.5|6020|6019.5|6021|6020.5|6019.75|6019.25|232
1740424620000|2025-02-24 19:17:00|6020.25|6019.75|6020|6019.5|6020.25|6019.75|6019.75|6019.25|326
1740424630000|2025-02-24 19:17:10|6020.25|6019.75|6021.75|6021.25|6021.75|6021.25|6020.25|6019.75|305
1740424640000|2025-02-24 19:17:20|6022|6021.5|6020.75|6020.25|6022|6021.5|6020.75|6020.25|213
1740424650000|2025-02-24 19:17:30|6020.5|6020|6020|6019.5|6020.5|6020|6019.75|6019.25|401
1740424660000|2025-02-24 19:17:40|6019.75|6019.25|6019.75|6019.25|6019.75|6019.25|6019.5|6019|176
1740424670000|2025-02-24 19:17:50|6019.5|6019|6019.25|6018.75|6019.75|6019.25|6018.75|6018.25|595
1740424680000|2025-02-24 19:18:00|6019|6018.5|6018.25|6017.75|6019.25|6018.75|6018.25|6017.75|353
1740424690000|2025-02-24 19:18:10|6018|6017.5|6018.5|6018|6018.75|6018.25|6018|6017.5|303
1740424700000|2025-02-24 19:18:20|6018.25|6017.75|6017.75|6017.25|6018.25|6017.75|6017.25|6016.75|536
1740424710000|2025-02-24 19:18:30|6018|6017.5|6017.25|6016.75|6018|6017.5|6017|6016.5|478
1740424720000|2025-02-24 19:18:40|6017.5|6017|6017.25|6016.75|6017.5|6017|6017.25|6016.75|243
1740424730000|2025-02-24 19:18:50|6017|6016.5|6017.75|6017.25|6017.75|6017.25|6016.75|6016.25|540
1740424740000|2025-02-24 19:19:00|6018|6017.5|6018.25|6017.75|6018.5|6018|6018|6017.5|403
1740424750000|2025-02-24 19:19:10|6018|6017.5|6018|6017.5|6018.5|6018|6018|6017.5|313
1740424760000|2025-02-24 19:19:20|6017.75|6017.25|6016.75|6016.25|6017.75|6017.25|6016.5|6016|447
1740424770000|2025-02-24 19:19:30|6016.25|6015.75|6015.5|6015|6016.25|6015.75|6015.25|6014.75|875
1740424780000|2025-02-24 19:19:40|6015.25|6014.75|6015.75|6015.25|6016|6015.5|6014.5|6014|1125
1740424790000|2025-02-24 19:19:50|6016|6015.5|6015.75|6015.25|6016.5|6016|6015.5|6015|655
1740424800000|2025-02-24 19:20:00|6015.5|6015|6015.25|6014.75|6015.75|6015.25|6015|6014.5|394
1740424810000|2025-02-24 19:20:10|6015|6014.5|6016|6015.5|6016|6015.5|6015|6014.5|585
1740424820000|2025-02-24 19:20:20|6015.75|6015.25|6015.87|6015.37|6016|6015.5|6015.75|6015.25|350
1740424830000|2025-02-24 19:20:30|6015.75|6015.25|6016|6015.5|6016.25|6015.75|6015.5|6015|296
1740424840000|2025-02-24 19:20:40|6015.75|6015.25|6016.75|6016.25|6016.75|6016.25|6015.75|6015.25|611
1740424850000|2025-02-24 19:20:50|6016.25|6015.75|6016.5|6016|6016.75|6016.25|6016|6015.5|283
1740424860000|2025-02-24 19:21:00|6016.75|6016.25|6016|6015.5|6017.75|6017.25|6015.75|6015.25|675
1740424870000|2025-02-24 19:21:10|6016.25|6015.75|6015.75|6015.25|6016.5|6016|6015.5|6015|380
1740424880000|2025-02-24 19:21:20|6015.5|6015|6014.25|6013.75|6015.5|6015|6013.75|6013.25|773
1740424890000|2025-02-24 19:21:30|6014|6013.5|6013.5|6013|6014.25|6013.75|6013.5|6013|480
1740424900000|2025-02-24 19:21:40|6013.75|6013.25|6012.5|6012|6014|6013.5|6012.5|6012|972
1740424910000|2025-02-24 19:21:50|6012.75|6012.25|6013.25|6012.75|6013.5|6013|6012.75|6012.25|550
1740424920000|2025-02-24 19:22:00|6013|6012.5|6014|6013.5|6014.75|6014.25|6012.75|6012.25|756
1740424930000|2025-02-24 19:22:10|6014.25|6013.75|6014.25|6013.75|6014.25|6013.75|6013.5|6013|608
1740424940000|2025-02-24 19:22:20|6014|6013.5|6014|6013.5|6014.25|6013.75|6013.75|6013.25|329
1740424950000|2025-02-24 19:22:30|6014.5|6014|6014.25|6013.75|6014.75|6014.25|6014.25|6013.75|440
1740424960000|2025-02-24 19:22:40|6014.5|6014|6014.5|6014|6014.5|6014|6013.5|6013|497
1740424970000|2025-02-24 19:22:50|6014.25|6013.75|6014.5|6014|6014.75|6014.25|6014.25|6013.75|405
1740424980000|2025-02-24 19:23:00|6014.25|6013.75|6014.25|6013.75|6015|6014.5|6014|6013.5|389
1740424990000|2025-02-24 19:23:10|6014|6013.5|6014.75|6014.25|6014.75|6014.25|6013.75|6013.25|386
1740425000000|2025-02-24 19:23:20|6015|6014.5|6016.5|6016|6016.5|6016|6015|6014.5|936
1740425010000|2025-02-24 19:23:30|6016.75|6016.25|6017.25|6016.75|6017.5|6017|6016.75|6016.25|545
1740425020000|2025-02-24 19:23:40|6017|6016.5|6017|6016.5|6017.5|6017|6016.75|6016.25|635
1740425030000|2025-02-24 19:23:50|6016.75|6016.25|6016.25|6015.75|6016.75|6016.25|6016.25|6015.75|298
1740425040000|2025-02-24 19:24:00|6016.5|6016|6016.5|6016|6016.75|6016.25|6016|6015.5|267
1740425050000|2025-02-24 19:24:10|6016.25|6015.75|6016.25|6015.75|6016.5|6016|6016.25|6015.75|249
1740425060000|2025-02-24 19:24:20|6016|6015.5|6015.75|6015.25|6016.25|6015.75|6015.75|6015.25|256
1740425070000|2025-02-24 19:24:30|6015.5|6015|6016|6015.5|6016|6015.5|6015.5|6015|194
1740425080000|2025-02-24 19:24:40|6015.75|6015.25|6016.25|6015.75|6016.5|6016|6015.75|6015.25|166
1740425090000|2025-02-24 19:24:50|6016.5|6016|6016.25|6015.75|6016.75|6016.25|6016.25|6015.75|225
1740425100000|2025-02-24 19:25:00|6016|6015.5|6017|6016.5|6017|6016.5|6016|6015.5|452
1740425110000|2025-02-24 19:25:10|6017.25|6016.75|6017|6016.5|6017.25|6016.75|6016.75|6016.25|323
1740425120000|2025-02-24 19:25:20|6017.12|6016.62|6017|6016.5|6017.5|6017|6016.75|6016.25|350
1740425130000|2025-02-24 19:25:30|6017.5|6017|6017.5|6017|6018|6017.5|6017.25|6016.75|468
1740425140000|2025-02-24 19:25:40|6017.25|6016.75|6017.5|6017|6017.75|6017.25|6016.75|6016.25|356
1740425150000|2025-02-24 19:25:50|6017.75|6017.25|6017.25|6016.75|6017.75|6017.25|6016.75|6016.25|271
1740425160000|2025-02-24 19:26:00|6017|6016.5|6017.25|6016.75|6017.5|6017|6016.75|6016.25|406
1740425170000|2025-02-24 19:26:10|6017|6016.5|6016.5|6016|6017|6016.5|6016.5|6016|189
1740425180000|2025-02-24 19:26:20|6016.75|6016.25|6016.25|6015.75|6016.75|6016.25|6016|6015.5|362
1740425190000|2025-02-24 19:26:30|6016|6015.5|6016|6015.5|6016.25|6015.75|6015.75|6015.25|426
1740425200000|2025-02-24 19:26:40|6016.25|6015.75|6016.5|6016|6016.5|6016|6016.25|6015.75|157
1740425210000|2025-02-24 19:26:50|6017|6016.5|6016.5|6016|6017|6016.5|6016.5|6016|199
1740425220000|2025-02-24 19:27:00|6016.75|6016.25|6015.75|6015.25|6016.75|6016.25|6015.75|6015.25|339
1740425230000|2025-02-24 19:27:10|6015.5|6015|6015.75|6015.25|6015.75|6015.25|6015.5|6015|171
1740425240000|2025-02-24 19:27:20|6016|6015.5|6015.75|6015.25|6016|6015.5|6015.75|6015.25|209
1740425250000|2025-02-24 19:27:30|6015.25|6014.75|6015|6014.5|6015.25|6014.75|6015|6014.5|397
1740425260000|2025-02-24 19:27:40|6014.75|6014.25|6015.75|6015.25|6015.75|6015.25|6014.5|6014|607
1740425270000|2025-02-24 19:27:50|6015.5|6015|6015.5|6015|6015.5|6015|6015.5|6015|143
1740425280000|2025-02-24 19:28:00|6015.75|6015.25|6015|6014.5|6015.75|6015.25|6014.75|6014.25|248
1740425290000|2025-02-24 19:28:10|6014.75|6014.25|6013.75|6013.25|6014.75|6014.25|6013.75|6013.25|411
1740425300000|2025-02-24 19:28:20|6014|6013.5|6014.5|6014|6014.5|6014|6014|6013.5|323
1740425310000|2025-02-24 19:28:30|6014.25|6013.75|6014.5|6014|6014.5|6014|6014.25|6013.75|253
1740425320000|2025-02-24 19:28:40|6014.25|6013.75|6015.5|6015|6015.5|6015|6014.25|6013.75|268
1740425330000|2025-02-24 19:28:50|6015.25|6014.75|6015.25|6014.75|6015.25|6014.75|6015|6014.5|165
1740425340000|2025-02-24 19:29:00|6015|6014.5|6015.25|6014.75|6016|6015.5|6015|6014.5|330
1740425350000|2025-02-24 19:29:10|6015|6014.5|6015.25|6014.75|6015.25|6014.75|6015|6014.5|205
1740425360000|2025-02-24 19:29:20|6015|6014.5|6015.25|6014.75|6015.75|6015.25|6015|6014.5|242
1740425370000|2025-02-24 19:29:30|6015|6014.5|6015.25|6014.75|6015.25|6014.75|6014.75|6014.25|241
1740425380000|2025-02-24 19:29:40|6015|6014.5|6015|6014.5|6015|6014.5|6014.75|6014.25|172
1740425390000|2025-02-24 19:29:50|6014.75|6014.25|6014.75|6014.25|6014.75|6014.25|6014.5|6014|308
1740425400000|2025-02-24 19:30:00|6015|6014.5|6014.75|6014.25|6015|6014.5|6014|6013.5|715
1740425410000|2025-02-24 19:30:10|6014.5|6014|6015.25|6014.75|6015.5|6015|6014.5|6014|382
1740425420000|2025-02-24 19:30:20|6015|6014.5|6016.75|6016.25|6016.75|6016.25|6015|6014.5|537
1740425430000|2025-02-24 19:30:30|6017|6016.5|6017.75|6017.25|6018|6017.5|6017|6016.5|626
1740425440000|2025-02-24 19:30:40|6017.5|6017|6017.75|6017.25|6018|6017.5|6017.25|6016.75|501
1740425450000|2025-02-24 19:30:50|6018|6017.5|6017.5|6017|6018|6017.5|6017.25|6016.75|537
1740425460000|2025-02-24 19:31:00|6017.75|6017.25|6017|6016.5|6018|6017.5|6017|6016.5|536
1740425470000|2025-02-24 19:31:10|6017.25|6016.75|6017.5|6017|6017.75|6017.25|6017.25|6016.75|399
1740425480000|2025-02-24 19:31:20|6017.75|6017.25|6018.25|6017.75|6018.25|6017.75|6017.5|6017|574
1740425490000|2025-02-24 19:31:30|6018.5|6018|6017.75|6017.25|6018.5|6018|6017.5|6017|396
1740425500000|2025-02-24 19:31:40|6018|6017.5|6018.25|6017.75|6018.5|6018|6017.75|6017.25|318
1740425510000|2025-02-24 19:31:50|6018.5|6018|6018.5|6018|6019|6018.5|6018.25|6017.75|549
1740425520000|2025-02-24 19:32:00|6018.25|6017.75|6018.25|6017.75|6018.75|6018.25|6018|6017.5|316
1740425530000|2025-02-24 19:32:10|6018.5|6018|6018.5|6018|6018.75|6018.25|6018.25|6017.75|371
1740425540000|2025-02-24 19:32:20|6018.75|6018.25|6018.5|6018|6018.75|6018.25|6018|6017.5|245
1740425550000|2025-02-24 19:32:30|6018.25|6017.75|6018.75|6018.25|6018.75|6018.25|6018|6017.5|256
1740425560000|2025-02-24 19:32:40|6019|6018.5|6018.75|6018.25|6019|6018.5|6018.5|6018|301
1740425570000|2025-02-24 19:32:50|6019|6018.5|6018.5|6018|6019|6018.5|6018.5|6018|131
1740425580000|2025-02-24 19:33:00|6018.25|6017.75|6017.25|6016.75|6018.25|6017.75|6017.25|6016.75|506
1740425590000|2025-02-24 19:33:10|6017.5|6017|6018.25|6017.75|6018.25|6017.75|6017.5|6017|276
1740425600000|2025-02-24 19:33:20|6018.5|6018|6019.25|6018.75|6019.25|6018.75|6018.5|6018|300
1740425610000|2025-02-24 19:33:30|6019.5|6019|6020|6019.5|6020.5|6020|6019.5|6019|633
1740425620000|2025-02-24 19:33:40|6020.25|6019.75|6019.75|6019.25|6020.25|6019.75|6019.75|6019.25|248
1740425630000|2025-02-24 19:33:50|6020|6019.5|6019.5|6019|6020.25|6019.75|6019.5|6019|224
1740425640000|2025-02-24 19:34:00|6019.75|6019.25|6019.75|6019.25|6020.25|6019.75|6019.75|6019.25|321
1740425650000|2025-02-24 19:34:10|6019.5|6019|6020|6019.5|6020|6019.5|6019.5|6019|258
1740425660000|2025-02-24 19:34:20|6019.75|6019.25|6019.75|6019.25|6019.75|6019.25|6019.75|6019.25|115
1740425670000|2025-02-24 19:34:30|6020|6019.5|6020.25|6019.75|6020.25|6019.75|6020|6019.5|200
1740425680000|2025-02-24 19:34:40|6020.75|6020.25|6020|6019.5|6020.75|6020.25|6020|6019.5|360
1740425690000|2025-02-24 19:34:50|6019.75|6019.25|6019.75|6019.25|6020|6019.5|6019.75|6019.25|143
1740425700000|2025-02-24 19:35:00|6019.5|6019|6019.5|6019|6019.75|6019.25|6019.5|6019|260
1740425710000|2025-02-24 19:35:10|6019.75|6019.25|6019|6018.5|6019.75|6019.25|6019|6018.5|335
1740425720000|2025-02-24 19:35:20|6019.25|6018.75|6019|6018.5|6019.5|6019|6018.75|6018.25|299
1740425730000|2025-02-24 19:35:30|6019.25|6018.75|6019.25|6018.75|6019.25|6018.75|6019|6018.5|169
1740425740000|2025-02-24 19:35:40|6019|6018.5|6018.5|6018|6019.25|6018.75|6018.5|6018|274
1740425750000|2025-02-24 19:35:50|6018.75|6018.25|6018|6017.5|6018.75|6018.25|6017.75|6017.25|363
1740425760000|2025-02-24 19:36:00|6017.75|6017.25|6018.5|6018|6018.75|6018.25|6017.75|6017.25|365
1740425770000|2025-02-24 19:36:10|6018.25|6017.75|6018|6017.5|6018.5|6018|6018|6017.5|185
1740425780000|2025-02-24 19:36:20|6018.25|6017.75|6018.25|6017.75|6018.25|6017.75|6017.75|6017.25|172
1740425790000|2025-02-24 19:36:30|6018|6017.5|6018|6017.5|6018.25|6017.75|6017.75|6017.25|217
1740425800000|2025-02-24 19:36:40|6018.25|6017.75|6017.25|6016.75|6018.25|6017.75|6017.25|6016.75|268
1740425810000|2025-02-24 19:36:50|6017.37|6016.87|6017.5|6017|6017.75|6017.25|6017.25|6016.75|134
1740425820000|2025-02-24 19:37:00|6017.75|6017.25|6018.25|6017.75|6018.75|6018.25|6017.75|6017.25|401
1740425830000|2025-02-24 19:37:10|6018|6017.5|6018.5|6018|6018.5|6018|6018|6017.5|133
1740425840000|2025-02-24 19:37:20|6018.25|6017.75|6017.5|6017|6018.25|6017.75|6017.5|6017|285
1740425850000|2025-02-24 19:37:30|6017.25|6016.75|6017.25|6016.75|6017.5|6017|6016.75|6016.25|397
1740425860000|2025-02-24 19:37:40|6017.5|6017|6017.5|6017|6017.5|6017|6017.25|6016.75|115
1740425870000|2025-02-24 19:37:50|6017.75|6017.25|6016.5|6016|6017.75|6017.25|6016.5|6016|412
1740425880000|2025-02-24 19:38:00|6016.75|6016.25|6016.5|6016|6016.75|6016.25|6016|6015.5|570
1740425890000|2025-02-24 19:38:10|6016.75|6016.25|6017|6016.5|6017|6016.5|6016.25|6015.75|322
1740425900000|2025-02-24 19:38:20|6016.75|6016.25|6017|6016.5|6017|6016.5|6016.75|6016.25|112
1740425910000|2025-02-24 19:38:30|6017.25|6016.75|6017.5|6017|6018|6017.5|6017.25|6016.75|324
1740425920000|2025-02-24 19:38:40|6017.75|6017.25|6017.5|6017|6017.75|6017.25|6017.25|6016.75|139
1740425930000|2025-02-24 19:38:50|6017.75|6017.25|6017.25|6016.75|6017.75|6017.25|6017.25|6016.75|159
1740425940000|2025-02-24 19:39:00|6017|6016.5|6017.5|6017|6017.75|6017.25|6017|6016.5|219
1740425950000|2025-02-24 19:39:10|6017.25|6016.75|6017|6016.5|6017.25|6016.75|6016.5|6016|321
1740425960000|2025-02-24 19:39:20|6016.87|6016.37|6016.75|6016.25|6017|6016.5|6016.75|6016.25|126
1740425970000|2025-02-24 19:39:30|6016.5|6016|6017|6016.5|6017|6016.5|6016.5|6016|170
1740425980000|2025-02-24 19:39:40|6017.25|6016.75|6017.25|6016.75|6017.25|6016.75|6017|6016.5|96
1740425990000|2025-02-24 19:39:50|6017|6016.5|6017|6016.5|6017.25|6016.75|6017|6016.5|121
1740426000000|2025-02-24 19:40:00|6017.5|6017|6017.75|6017.25|6018|6017.5|6017.5|6017|239
1740426010000|2025-02-24 19:40:10|6017.5|6017|6016|6015.5|6017.5|6017|6016|6015.5|399
1740426020000|2025-02-24 19:40:20|6016.25|6015.75|6016.25|6015.75|6016.25|6015.75|6015.75|6015.25|238
1740426030000|2025-02-24 19:40:30|6016.5|6016|6016|6015.5|6016.5|6016|6016|6015.5|223
1740426040000|2025-02-24 19:40:40|6016.25|6015.75|6016.25|6015.75|6016.25|6015.75|6016|6015.5|169
1740426050000|2025-02-24 19:40:50|6015.75|6015.25|6015.25|6014.75|6016|6015.5|6015.25|6014.75|425
1740426060000|2025-02-24 19:41:00|6015.5|6015|6014.5|6014|6015.75|6015.25|6014.25|6013.75|643
1740426070000|2025-02-24 19:41:10|6014.75|6014.25|6014.5|6014|6015|6014.5|6014.5|6014|265
1740426080000|2025-02-24 19:41:20|6014.25|6013.75|6014.25|6013.75|6014.25|6013.75|6014|6013.5|355
1740426090000|2025-02-24 19:41:30|6014|6013.5|6013.25|6012.75|6014|6013.5|6013|6012.5|477
1740426100000|2025-02-24 19:41:40|6013.5|6013|6013.25|6012.75|6013.75|6013.25|6013.25|6012.75|445
1740426110000|2025-02-24 19:41:50|6013|6012.5|6013.5|6013|6014|6013.5|6013|6012.5|501
1740426120000|2025-02-24 19:42:00|6013.75|6013.25|6013|6012.5|6013.75|6013.25|6013|6012.5|236
1740426130000|2025-02-24 19:42:10|6012.75|6012.25|6013.75|6013.25|6013.75|6013.25|6012.75|6012.25|667
1740426140000|2025-02-24 19:42:20|6013.5|6013|6013.5|6013|6013.75|6013.25|6013.25|6012.75|346
1740426150000|2025-02-24 19:42:30|6013.25|6012.75|6013.75|6013.25|6013.75|6013.25|6013|6012.5|618
1740426160000|2025-02-24 19:42:40|6014|6013.5|6013.75|6013.25|6014.25|6013.75|6013.75|6013.25|415
1740426170000|2025-02-24 19:42:50|6014|6013.5|6014.25|6013.75|6014.5|6014|6014|6013.5|223
1740426180000|2025-02-24 19:43:00|6014|6013.5|6014.75|6014.25|6015|6014.5|6014|6013.5|512
1740426190000|2025-02-24 19:43:10|6015|6014.5|6014.5|6014|6015|6014.5|6014.5|6014|242
1740426200000|2025-02-24 19:43:20|6014.75|6014.25|6014.5|6014|6015|6014.5|6014.25|6013.75|516
1740426210000|2025-02-24 19:43:30|6014.75|6014.25|6014.75|6014.25|6014.75|6014.25|6014.5|6014|157
1740426220000|2025-02-24 19:43:40|6014.5|6014|6014.5|6014|6014.5|6014|6014|6013.5|235
1740426230000|2025-02-24 19:43:50|6014.25|6013.75|6014.25|6013.75|6014.75|6014.25|6014.12|6013.62|345
1740426240000|2025-02-24 19:44:00|6014.5|6014|6013.75|6013.25|6014.5|6014|6013.5|6013|452
1740426250000|2025-02-24 19:44:10|6013.5|6013|6012.5|6012|6013.5|6013|6012.5|6012|406
1740426260000|2025-02-24 19:44:20|6012.25|6011.75|6013.25|6012.75|6013.25|6012.75|6012.25|6011.75|521
1740426270000|2025-02-24 19:44:30|6013.5|6013|6013.5|6013|6013.5|6013|6013.25|6012.75|492
1740426280000|2025-02-24 19:44:40|6013.62|6013.12|6013.25|6012.75|6013.62|6013.12|6013.25|6012.75|169
1740426290000|2025-02-24 19:44:50|6013|6012.5|6013.75|6013.25|6013.75|6013.25|6013|6012.5|244
1740426300000|2025-02-24 19:45:00|6014.5|6014|6013.5|6013|6014.5|6014|6013.25|6012.75|495
1740426310000|2025-02-24 19:45:10|6013.75|6013.25|6013.25|6012.75|6013.75|6013.25|6013|6012.5|243
1740426320000|2025-02-24 19:45:20|6013.5|6013|6013.25|6012.75|6013.5|6013|6013.25|6012.75|279
1740426330000|2025-02-24 19:45:30|6013|6012.5|6013|6012.5|6013.25|6012.75|6013|6012.5|239
1740426340000|2025-02-24 19:45:40|6013.25|6012.75|6013.5|6013|6013.75|6013.25|6013.25|6012.75|367
1740426350000|2025-02-24 19:45:50|6013.25|6012.75|6013.5|6013|6013.5|6013|6013.25|6012.75|150
1740426360000|2025-02-24 19:46:00|6013.25|6012.75|6012.75|6012.25|6013.5|6013|6012.5|6012|344
1740426370000|2025-02-24 19:46:10|6013|6012.5|6013.25|6012.75|6013.25|6012.75|6012.5|6012|260
1740426380000|2025-02-24 19:46:20|6012.75|6012.25|6012.75|6012.25|6012.75|6012.25|6012.75|6012.25|197
1740426390000|2025-02-24 19:46:30|6012.5|6012|6011.25|6010.75|6012.5|6012|6011.25|6010.75|813
1740426400000|2025-02-24 19:46:40|6011.5|6011|6011.75|6011.25|6012|6011.5|6011.25|6010.75|478
1740426410000|2025-02-24 19:46:50|6012|6011.5|6012|6011.5|6012|6011.5|6011.75|6011.25|227
1740426420000|2025-02-24 19:47:00|6011.75|6011.25|6012.75|6012.25|6012.75|6012.25|6011.5|6011|355
1740426430000|2025-02-24 19:47:10|6013|6012.5|6013|6012.5|6013.5|6013|6012.5|6012|366
1740426440000|2025-02-24 19:47:20|6013.25|6012.75|6014|6013.5|6014|6013.5|6013.25|6012.75|420
1740426450000|2025-02-24 19:47:30|6013.75|6013.25|6014|6013.5|6014|6013.5|6013.75|6013.25|221
1740426460000|2025-02-24 19:47:40|6013.75|6013.25|6013.75|6013.25|6014|6013.5|6013.5|6013|293
1740426470000|2025-02-24 19:47:50|6014|6013.5|6014.25|6013.75|6014.25|6013.75|6013.75|6013.25|297
1740426480000|2025-02-24 19:48:00|6014.5|6014|6013.75|6013.25|6014.5|6014|6013.75|6013.25|447
1740426490000|2025-02-24 19:48:10|6013.5|6013|6014.5|6014|6014.5|6014|6013.5|6013|301
1740426500000|2025-02-24 19:48:20|6014.75|6014.25|6013.5|6013|6014.75|6014.25|6013.5|6013|395
1740426510000|2025-02-24 19:48:30|6013.25|6012.75|6013.25|6012.75|6013.25|6012.75|6013|6012.5|144
1740426520000|2025-02-24 19:48:40|6013|6012.5|6013|6012.5|6013.25|6012.75|6012.75|6012.25|155
1740426530000|2025-02-24 19:48:50|6013.25|6012.75|6013.25|6012.75|6013.25|6012.75|6013.25|6012.75|48
1740426540000|2025-02-24 19:49:00|6013.5|6013|6013.5|6013|6013.75|6013.25|6013.25|6012.75|241
1740426550000|2025-02-24 19:49:10|6013.75|6013.25|6013.5|6013|6014|6013.5|6013.5|6013|245
1740426560000|2025-02-24 19:49:20|6013.75|6013.25|6013.5|6013|6013.75|6013.25|6013.5|6013|122
1740426570000|2025-02-24 19:49:30|6013.25|6012.75|6013.5|6013|6013.75|6013.25|6013.25|6012.75|155
1740426580000|2025-02-24 19:49:40|6013.75|6013.25|6013.75|6013.25|6014|6013.5|6013.75|6013.25|215
1740426590000|2025-02-24 19:49:50|6014|6013.5|6013.5|6013|6014|6013.5|6013.5|6013|243
1740426600000|2025-02-24 19:50:00|6013.25|6012.75|6013.25|6012.75|6013.25|6012.75|6012.75|6012.25|377
1740426610000|2025-02-24 19:50:10|6013|6012.5|6013.25|6012.75|6013.25|6012.75|6012.75|6012.25|298
1740426620000|2025-02-24 19:50:20|6013|6012.5|6012.5|6012|6013.25|6012.75|6012.25|6011.75|451
1740426630000|2025-02-24 19:50:30|6012.75|6012.25|6013.75|6013.25|6013.75|6013.25|6012.75|6012.25|334
1740426640000|2025-02-24 19:50:40|6014|6013.5|6014.75|6014.25|6014.75|6014.25|6014|6013.5|249
1740426650000|2025-02-24 19:50:50|6014.5|6014|6015.25|6014.75|6015.25|6014.75|6014.5|6014|309
1740426660000|2025-02-24 19:51:00|6014.5|6014|6014.75|6014.25|6015.25|6014.75|6014.25|6013.75|667
1740426670000|2025-02-24 19:51:10|6014.5|6014|6014|6013.5|6014.5|6014|6013.5|6013|541
1740426680000|2025-02-24 19:51:20|6014.25|6013.75|6015|6014.5|6015|6014.5|6014.25|6013.75|397
1740426690000|2025-02-24 19:51:30|6015.25|6014.75|6015.25|6014.75|6015.25|6014.75|6014.75|6014.25|224
1740426700000|2025-02-24 19:51:40|6015|6014.5|6014.5|6014|6015|6014.5|6014.25|6013.75|292
1740426710000|2025-02-24 19:51:50|6014.75|6014.25|6015.5|6015|6015.5|6015|6014.75|6014.25|271
1740426720000|2025-02-24 19:52:00|6016|6015.5|6014.75|6014.25|6016|6015.5|6014.75|6014.25|559
1740426730000|2025-02-24 19:52:10|6014.25|6013.75|6014.25|6013.75|6015|6014.5|6014|6013.5|341
1740426740000|2025-02-24 19:52:20|6014.5|6014|6015|6014.5|6015|6014.5|6014.5|6014|255
1740426750000|2025-02-24 19:52:30|6014.75|6014.25|6014.75|6014.25|6014.75|6014.25|6014.5|6014|132
1740426760000|2025-02-24 19:52:40|6014.5|6014|6013.5|6013|6014.5|6014|6013.25|6012.75|373
1740426770000|2025-02-24 19:52:50|6013.25|6012.75|6012.75|6012.25|6013.25|6012.75|6012.75|6012.25|228
1740426780000|2025-02-24 19:53:00|6012.5|6012|6013|6012.5|6013|6012.5|6012.5|6012|486
1740426790000|2025-02-24 19:53:10|6013.25|6012.75|6013|6012.5|6013.25|6012.75|6013|6012.5|132
1740426800000|2025-02-24 19:53:20|6012.75|6012.25|6012.75|6012.25|6013.25|6012.75|6012.75|6012.25|200
1740426810000|2025-02-24 19:53:30|6013|6012.5|6013.25|6012.75|6013.5|6013|6013|6012.5|180
1740426820000|2025-02-24 19:53:40|6013.5|6013|6013.25|6012.75|6013.5|6013|6013|6012.5|175
1740426830000|2025-02-24 19:53:50|6013.5|6013|6013.25|6012.75|6013.5|6013|6013|6012.5|101
1740426840000|2025-02-24 19:54:00|6013.5|6013|6013.25|6012.75|6013.5|6013|6013.25|6012.75|322
1740426850000|2025-02-24 19:54:10|6013.5|6013|6013|6012.5|6013.5|6013|6013|6012.5|203
1740426860000|2025-02-24 19:54:20|6012.75|6012.25|6012.75|6012.25|6013|6012.5|6012.75|6012.25|123
1740426870000|2025-02-24 19:54:30|6012.5|6012|6012|6011.5|6012.75|6012.25|6011.75|6011.25|497
1740426880000|2025-02-24 19:54:40|6011.75|6011.25|6012|6011.5|6012|6011.5|6011.5|6011|296
1740426890000|2025-02-24 19:54:50|6011.75|6011.25|6012|6011.5|6012|6011.5|6011.5|6011|315
1740426900000|2025-02-24 19:55:00|6011.75|6011.25|6011|6010.5|6011.75|6011.25|6010.75|6010.25|682
1740426910000|2025-02-24 19:55:10|6010.75|6010.25|6010.5|6010|6011|6010.5|6010|6009.5|839
1740426920000|2025-02-24 19:55:20|6010.75|6010.25|6011.5|6011|6011.5|6011|6010.5|6010|498
1740426930000|2025-02-24 19:55:30|6011.37|6010.87|6011.75|6011.25|6012|6011.5|6011.25|6010.75|559
1740426940000|2025-02-24 19:55:40|6011.5|6011|6011.5|6011|6011.75|6011.25|6011.5|6011|198
1740426950000|2025-02-24 19:55:50|6011.75|6011.25|6011.25|6010.75|6012|6011.5|6011.25|6010.75|319
1740426960000|2025-02-24 19:56:00|6011|6010.5|6011.25|6010.75|6011.5|6011|6011|6010.5|325
1740426970000|2025-02-24 19:56:10|6011.37|6010.87|6010.25|6009.75|6011.5|6011|6010.25|6009.75|428
1740426980000|2025-02-24 19:56:20|6010|6009.5|6009.5|6009|6010.25|6009.75|6009.5|6009|401
1740426990000|2025-02-24 19:56:30|6009.25|6008.75|6009|6008.5|6009.5|6009|6008.75|6008.25|734
1740427000000|2025-02-24 19:56:40|6009.25|6008.75|6009.5|6009|6009.75|6009.25|6009.25|6008.75|493
1740427010000|2025-02-24 19:56:50|6009.25|6008.75|6009.25|6008.75|6009.25|6008.75|6009|6008.5|177
1740427020000|2025-02-24 19:57:00|6009|6008.5|6009.25|6008.75|6009.5|6009|6008|6007.5|991
1740427030000|2025-02-24 19:57:10|6009.5|6009|6009|6008.5|6009.5|6009|6009|6008.5|312
1740427040000|2025-02-24 19:57:20|6009.25|6008.75|6010|6009.5|6010|6009.5|6009|6008.5|413
1740427050000|2025-02-24 19:57:30|6010.25|6009.75|6009.75|6009.25|6010.25|6009.75|6009.75|6009.25|529
1740427060000|2025-02-24 19:57:40|6010|6009.5|6010|6009.5|6010.5|6010|6009.75|6009.25|312
1740427070000|2025-02-24 19:57:50|6010.25|6009.75|6010.5|6010|6010.75|6010.25|6010.25|6009.75|323
1740427080000|2025-02-24 19:58:00|6010.25|6009.75|6011|6010.5|6011|6010.5|6010.25|6009.75|474
1740427090000|2025-02-24 19:58:10|6011.25|6010.75|6011|6010.5|6011.25|6010.75|6010.5|6010|506
1740427100000|2025-02-24 19:58:20|6011.25|6010.75|6011.5|6011|6012|6011.5|6011.25|6010.75|328
1740427110000|2025-02-24 19:58:30|6011.25|6010.75|6010.5|6010|6011.5|6011|6010.5|6010|377
1740427120000|2025-02-24 19:58:40|6010.75|6010.25|6011|6010.5|6011|6010.5|6010|6009.5|261
1740427130000|2025-02-24 19:58:50|6010.75|6010.25|6011.25|6010.75|6011.25|6010.75|6010.5|6010|228
1740427140000|2025-02-24 19:59:00|6011.5|6011|6011|6010.5|6011.75|6011.25|6011|6010.5|389
1740427150000|2025-02-24 19:59:10|6011.25|6010.75|6011|6010.5|6011.25|6010.75|6010.75|6010.25|138
1740427160000|2025-02-24 19:59:20|6011.25|6010.75|6010.5|6010|6011.5|6011|6010.5|6010|264
1740427170000|2025-02-24 19:59:30|6010.25|6009.75|6010.5|6010|6010.75|6010.25|6010.25|6009.75|289
1740427180000|2025-02-24 19:59:40|6010|6009.5|6011|6010.5|6011.25|6010.75|6010|6009.5|460
1740427190000|2025-02-24 19:59:50|6011.25|6010.75|6012|6011.5|6012|6011.5|6011.25|6010.75|427
1740427200000|2025-02-24 20:00:00|6012.25|6011.75|6010.25|6009.75|6012.5|6012|6010|6009.5|823
1740427210000|2025-02-24 20:00:10|6010|6009.5|6009.5|6009|6010.25|6009.75|6009.5|6009|496
1740427220000|2025-02-24 20:00:20|6009.25|6008.75|6009.25|6008.75|6009.75|6009.25|6009.25|6008.75|453
1740427230000|2025-02-24 20:00:30|6009|6008.5|6011|6010.5|6011.25|6010.75|6009|6008.5|515
1740427240000|2025-02-24 20:00:40|6011.25|6010.75|6010.5|6010|6011.25|6010.75|6010.25|6009.75|400
1740427250000|2025-02-24 20:00:50|6010.25|6009.75|6010|6009.5|6010.25|6009.75|6009.75|6009.25|245
1740427260000|2025-02-24 20:01:00|6009.75|6009.25|6009.5|6009|6010.25|6009.75|6009.5|6009|309
1740427270000|2025-02-24 20:01:10|6009.25|6008.75|6009.25|6008.75|6009.5|6009|6009.25|6008.75|326
1740427280000|2025-02-24 20:01:20|6009.5|6009|6009.5|6009|6009.75|6009.25|6009.5|6009|403
1740427290000|2025-02-24 20:01:30|6009.25|6008.75|6009.25|6008.75|6009.25|6008.75|6009|6008.5|627
1740427300000|2025-02-24 20:01:40|6009.5|6009|6009.75|6009.25|6009.75|6009.25|6009|6008.5|370
1740427310000|2025-02-24 20:01:50|6010|6009.5|6009.5|6009|6010|6009.5|6009.5|6009|358
1740427320000|2025-02-24 20:02:00|6009.25|6008.75|6008.5|6008|6009.25|6008.75|6008.5|6008|225
1740427330000|2025-02-24 20:02:10|6008.75|6008.25|6008.5|6008|6009|6008.5|6007.75|6007.25|574
1740427340000|2025-02-24 20:02:20|6008.25|6007.75|6008.25|6007.75|6008.5|6008|6008.25|6007.75|550
1740427350000|2025-02-24 20:02:30|6008.5|6008|6006.5|6006|6008.75|6008.25|6006.25|6005.75|2220
1740427360000|2025-02-24 20:02:40|6006|6005.5|6005|6004.5|6006|6005.5|6004.75|6004.25|2092
1740427370000|2025-02-24 20:02:50|6005.25|6004.75|6006.75|6006.25|6006.75|6006.25|6005.25|6004.75|883
1740427380000|2025-02-24 20:03:00|6006.5|6006|6006.5|6006|6006.75|6006.25|6006.25|6005.75|641
1740427390000|2025-02-24 20:03:10|6006.75|6006.25|6007|6006.5|6007.5|6007|6006.75|6006.25|678
1740427400000|2025-02-24 20:03:20|6007.25|6006.75|6007.25|6006.75|6007.75|6007.25|6007|6006.5|408
1740427410000|2025-02-24 20:03:30|6007.5|6007|6007.5|6007|6007.75|6007.25|6007.25|6006.75|421
1740427420000|2025-02-24 20:03:40|6007|6006.5|6006.5|6006|6007|6006.5|6006.5|6006|672
1740427430000|2025-02-24 20:03:50|6006.75|6006.25|6006.25|6005.75|6007|6006.5|6006.25|6005.75|227
1740427440000|2025-02-24 20:04:00|6006.5|6006|6007.25|6006.75|6007.25|6006.75|6006.25|6005.75|549
1740427450000|2025-02-24 20:04:10|6007.5|6007|6008.25|6007.75|6008.5|6008|6007.25|6006.75|1136
1740427460000|2025-02-24 20:04:20|6008.5|6008|6008.5|6008|6009|6008.5|6008.25|6007.75|519
1740427470000|2025-02-24 20:04:30|6008.75|6008.25|6008.5|6008|6009|6008.5|6008.25|6007.75|520
1740427480000|2025-02-24 20:04:40|6008.75|6008.25|6008.5|6008|6008.75|6008.25|6008.5|6008|434
1740427490000|2025-02-24 20:04:50|6008.25|6007.75|6008.5|6008|6008.5|6008|6008.25|6007.75|322
1740427500000|2025-02-24 20:05:00|6009.25|6008.75|6007.5|6007|6009.25|6008.75|6007.5|6007|559
1740427510000|2025-02-24 20:05:10|6007.75|6007.25|6008.25|6007.75|6008.75|6008.25|6007.75|6007.25|343
1740427520000|2025-02-24 20:05:20|6008|6007.5|6008.25|6007.75|6008.5|6008|6008|6007.5|294
1740427530000|2025-02-24 20:05:30|6008.5|6008|6008|6007.5|6008.75|6008.25|6007.75|6007.25|239
1740427540000|2025-02-24 20:05:40|6007.75|6007.25|6007.75|6007.25|6008|6007.5|6007.5|6007|170
1740427550000|2025-02-24 20:05:50|6007.5|6007|6008|6007.5|6008.25|6007.75|6007.5|6007|244
1740427560000|2025-02-24 20:06:00|6008.25|6007.75|6008.5|6008|6009.75|6009.25|6008.25|6007.75|516
1740427570000|2025-02-24 20:06:10|6008.25|6007.75|6008.25|6007.75|6008.5|6008|6008.25|6007.75|181
1740427580000|2025-02-24 20:06:20|6008|6007.5|6007.25|6006.75|6008.25|6007.75|6007.25|6006.75|168
1740427590000|2025-02-24 20:06:30|6007.5|6007|6007.25|6006.75|6007.5|6007|6007.25|6006.75|251
1740427600000|2025-02-24 20:06:40|6007.5|6007|6007.25|6006.75|6007.75|6007.25|6007.25|6006.75|325
1740427610000|2025-02-24 20:06:50|6007.5|6007|6007.25|6006.75|6007.5|6007|6007.25|6006.75|382
1740427620000|2025-02-24 20:07:00|6007|6006.5|6007.5|6007|6007.75|6007.25|6007|6006.5|364
1740427630000|2025-02-24 20:07:10|6007.25|6006.75|6007.75|6007.25|6007.75|6007.25|6007.25|6006.75|288
1740427640000|2025-02-24 20:07:20|6007.5|6007|6008|6007.5|6008|6007.5|6007|6006.5|360
1740427650000|2025-02-24 20:07:30|6008.25|6007.75|6008.5|6008|6008.5|6008|6008|6007.5|335
1740427660000|2025-02-24 20:07:40|6008.25|6007.75|6008.75|6008.25|6009|6008.5|6008.25|6007.75|294
1740427670000|2025-02-24 20:07:50|6008.5|6008|6008.5|6008|6008.5|6008|6008.5|6008|153
1740427680000|2025-02-24 20:08:00|6008.75|6008.25|6008.5|6008|6008.75|6008.25|6008.5|6008|194
1740427690000|2025-02-24 20:08:10|6008.25|6007.75|6008.5|6008|6008.75|6008.25|6007.75|6007.25|221
1740427700000|2025-02-24 20:08:20|6008.75|6008.25|6010|6009.5|6010.25|6009.75|6008.75|6008.25|684
1740427710000|2025-02-24 20:08:30|6009.75|6009.25|6009.75|6009.25|6010|6009.5|6009|6008.5|461
1740427720000|2025-02-24 20:08:40|6009.5|6009|6009.75|6009.25|6010|6009.5|6009.25|6008.75|257
1740427730000|2025-02-24 20:08:50|6010|6009.5|6010.25|6009.75|6010.5|6010|6009.75|6009.25|251
1740427740000|2025-02-24 20:09:00|6010.5|6010|6011.25|6010.75|6011.75|6011.25|6010.5|6010|845
1740427750000|2025-02-24 20:09:10|6011|6010.5|6012|6011.5|6012|6011.5|6011|6010.5|472
1740427760000|2025-02-24 20:09:20|6012.25|6011.75|6012.5|6012|6012.75|6012.25|6012.25|6011.75|583
1740427770000|2025-02-24 20:09:30|6012.37|6011.87|6012|6011.5|6012.37|6011.87|6011.75|6011.25|304
1740427780000|2025-02-24 20:09:40|6012.25|6011.75|6011.75|6011.25|6012.25|6011.75|6011.5|6011|340
1740427790000|2025-02-24 20:09:50|6011.5|6011|6011|6010.5|6011.5|6011|6011|6010.5|220
1740427800000|2025-02-24 20:10:00|6010.75|6010.25|6010|6009.5|6010.75|6010.25|6009.75|6009.25|529
1740427810000|2025-02-24 20:10:10|6009.75|6009.25|6010|6009.5|6010|6009.5|6009.75|6009.25|151
1740427820000|2025-02-24 20:10:20|6010.25|6009.75|6010.5|6010|6011|6010.5|6010.25|6009.75|326
1740427830000|2025-02-24 20:10:30|6010.75|6010.25|6010.25|6009.75|6010.75|6010.25|6010|6009.5|233
1740427840000|2025-02-24 20:10:40|6010.5|6010|6010.25|6009.75|6010.5|6010|6010|6009.5|185
1740427850000|2025-02-24 20:10:50|6010.5|6010|6010.25|6009.75|6010.5|6010|6010.25|6009.75|170
1740427860000|2025-02-24 20:11:00|6010.5|6010|6010.5|6010|6010.75|6010.25|6010|6009.5|240
1740427870000|2025-02-24 20:11:10|6010.75|6010.25|6010.5|6010|6010.75|6010.25|6010.25|6009.75|190
1740427880000|2025-02-24 20:11:20|6010.75|6010.25|6010.5|6010|6010.75|6010.25|6010.25|6009.75|132
1740427890000|2025-02-24 20:11:30|6010.25|6009.75|6010.25|6009.75|6011|6010.5|6010.25|6009.75|210
1740427900000|2025-02-24 20:11:40|6010.5|6010|6010.75|6010.25|6011.25|6010.75|6010.5|6010|459
1740427910000|2025-02-24 20:11:50|6010.5|6010|6010.25|6009.75|6010.5|6010|6010.25|6009.75|167
1740427920000|2025-02-24 20:12:00|6010.5|6010|6010.25|6009.75|6010.75|6010.25|6010.25|6009.75|340
1740427930000|2025-02-24 20:12:10|6010.5|6010|6010.25|6009.75|6010.5|6010|6010|6009.5|244
1740427940000|2025-02-24 20:12:20|6010|6009.5|6009.75|6009.25|6010.25|6009.75|6009.75|6009.25|194
1740427950000|2025-02-24 20:12:30|6010|6009.5|6010|6009.5|6010|6009.5|6009.75|6009.25|217
1740427960000|2025-02-24 20:12:40|6010.25|6009.75|6010|6009.5|6010.25|6009.75|6010|6009.5|164
1740427970000|2025-02-24 20:12:50|6009.75|6009.25|6010|6009.5|6010|6009.5|6009.75|6009.25|163
1740427980000|2025-02-24 20:13:00|6009.75|6009.25|6009.75|6009.25|6009.75|6009.25|6009.5|6009|81
1740427990000|2025-02-24 20:13:10|6010|6009.5|6010.25|6009.75|6010.25|6009.75|6010|6009.5|245
1740428000000|2025-02-24 20:13:20|6010|6009.5|6010|6009.5|6010.25|6009.75|6010|6009.5|158
1740428010000|2025-02-24 20:13:30|6009.75|6009.25|6009.25|6008.75|6010|6009.5|6009.25|6008.75|365
1740428020000|2025-02-24 20:13:40|6009.5|6009|6009.75|6009.25|6010|6009.5|6009.25|6008.75|158
1740428030000|2025-02-24 20:13:50|6010|6009.5|6010|6009.5|6010.25|6009.75|6009.75|6009.25|480
1740428040000|2025-02-24 20:14:00|6009.75|6009.25|6009.75|6009.25|6009.75|6009.25|6009.25|6008.75|275
1740428050000|2025-02-24 20:14:10|6009.25|6008.75|6010|6009.5|6010|6009.5|6009.25|6008.75|444
1740428060000|2025-02-24 20:14:20|6009.75|6009.25|6009.25|6008.75|6009.75|6009.25|6009.25|6008.75|169
1740428070000|2025-02-24 20:14:30|6008.75|6008.25|6009|6008.5|6009|6008.5|6008.75|6008.25|367
1740428080000|2025-02-24 20:14:40|6009.25|6008.75|6009|6008.5|6009.5|6009|6009|6008.5|139
1740428090000|2025-02-24 20:14:50|6009.25|6008.75|6010.5|6010|6010.75|6010.25|6009.25|6008.75|369
1740428100000|2025-02-24 20:15:00|6010.75|6010.25|6010.25|6009.75|6011.25|6010.75|6010.25|6009.75|619
1740428110000|2025-02-24 20:15:10|6010.75|6010.25|6011|6010.5|6011.5|6011|6010.5|6010|370
1740428120000|2025-02-24 20:15:20|6011.25|6010.75|6011.75|6011.25|6011.75|6011.25|6011|6010.5|311
1740428130000|2025-02-24 20:15:30|6011.5|6011|6011.75|6011.25|6012|6011.5|6011|6010.5|739
1740428140000|2025-02-24 20:15:40|6012|6011.5|6011.75|6011.25|6012.25|6011.75|6011.5|6011|207
1740428150000|2025-02-24 20:15:50|6012|6011.5|6012|6011.5|6012.25|6011.75|6011.5|6011|344
1740428160000|2025-02-24 20:16:00|6012.25|6011.75|6012.5|6012|6013|6012.5|6012.25|6011.75|481
1740428170000|2025-02-24 20:16:10|6012|6011.5|6011.75|6011.25|6012|6011.5|6011.5|6011|423
1740428180000|2025-02-24 20:16:20|6011.87|6011.37|6011.5|6011|6011.87|6011.37|6011.5|6011|274
1740428190000|2025-02-24 20:16:30|6011.75|6011.25|6011.5|6011|6011.75|6011.25|6011.37|6010.87|403
1740428200000|2025-02-24 20:16:40|6011.25|6010.75|6012.5|6012|6012.5|6012|6011.25|6010.75|260
1740428210000|2025-02-24 20:16:50|6012.25|6011.75|6013.75|6013.25|6013.75|6013.25|6012.25|6011.75|537
1740428220000|2025-02-24 20:17:00|6013.5|6013|6013.75|6013.25|6014|6013.5|6013.25|6012.75|521
1740428230000|2025-02-24 20:17:10|6014|6013.5|6013.25|6012.75|6014|6013.5|6013.25|6012.75|362
1740428240000|2025-02-24 20:17:20|6013.5|6013|6012.5|6012|6013.75|6013.25|6012.5|6012|516
1740428250000|2025-02-24 20:17:30|6013|6012.5|6014|6013.5|6014|6013.5|6013|6012.5|576
1740428260000|2025-02-24 20:17:40|6013.75|6013.25|6013.5|6013|6013.75|6013.25|6013.25|6012.75|275
1740428270000|2025-02-24 20:17:50|6013.75|6013.25|6014.25|6013.75|6014.25|6013.75|6013.75|6013.25|232
1740428280000|2025-02-24 20:18:00|6014.5|6014|6013.25|6012.75|6014.5|6014|6013.25|6012.75|458
1740428290000|2025-02-24 20:18:10|6012.75|6012.25|6012.25|6011.75|6013|6012.5|6012|6011.5|543
1740428300000|2025-02-24 20:18:20|6012|6011.5|6012.5|6012|6012.5|6012|6012|6011.5|367
1740428310000|2025-02-24 20:18:30|6012.25|6011.75|6013|6012.5|6013.5|6013|6012.25|6011.75|417
1740428320000|2025-02-24 20:18:40|6012.75|6012.25|6012.75|6012.25|6013.25|6012.75|6012.75|6012.25|228
1740428330000|2025-02-24 20:18:50|6012.5|6012|6013|6012.5|6013|6012.5|6012.25|6011.75|309
1740428340000|2025-02-24 20:19:00|6012.75|6012.25|6011.5|6011|6013|6012.5|6010.75|6010.25|723
1740428350000|2025-02-24 20:19:10|6011.75|6011.25|6012.25|6011.75|6012.75|6012.25|6011.75|6011.25|421
1740428360000|2025-02-24 20:19:20|6012.5|6012|6012.5|6012|6012.75|6012.25|6012.25|6011.75|233
1740428370000|2025-02-24 20:19:30|6012.75|6012.25|6010.5|6010|6013.5|6013|6007.75|6007.25|3172
1740428380000|2025-02-24 20:19:40|6010|6009.5|6009.5|6009|6011|6010.5|6008.75|6008.25|1508
1740428390000|2025-02-24 20:19:50|6010|6009.5|6010.75|6010.25|6012.25|6011.75|6010|6009.5|878
1740428400000|2025-02-24 20:20:00|6011.25|6010.75|6012|6011.5|6012.5|6012|6010.75|6010.25|886
1740428410000|2025-02-24 20:20:10|6012.25|6011.75|6008|6007.5|6012.25|6011.75|6007.25|6006.75|3853
1740428420000|2025-02-24 20:20:20|6008.25|6007.75|6010.25|6009.75|6010.5|6010|6008.25|6007.75|1221
1740428430000|2025-02-24 20:20:30|6010.5|6010|6011.75|6011.25|6012|6011.5|6010.5|6010|1000
1740428440000|2025-02-24 20:20:40|6012|6011.5|6011.75|6011.25|6012|6011.5|6011.5|6011|658
1740428450000|2025-02-24 20:20:50|6011.5|6011|6012.5|6012|6012.5|6012|6011.25|6010.75|914
1740428460000|2025-02-24 20:21:00|6013.25|6012.75|6012|6011.5|6013.75|6013.25|6012|6011.5|925
1740428470000|2025-02-24 20:21:10|6012.25|6011.75|6011.5|6011|6012.5|6012|6011.5|6011|549
1740428480000|2025-02-24 20:21:20|6011.75|6011.25|6012|6011.5|6012.25|6011.75|6011.75|6011.25|368
1740428490000|2025-02-24 20:21:30|6011.75|6011.25|6012.5|6012|6012.5|6012|6011.75|6011.25|259
1740428500000|2025-02-24 20:21:40|6012.75|6012.25|6012.75|6012.25|6013|6012.5|6012.25|6011.75|446
1740428510000|2025-02-24 20:21:50|6012.25|6011.75|6012.25|6011.75|6012.75|6012.25|6012.25|6011.75|243
1740428520000|2025-02-24 20:22:00|6012.5|6012|6012|6011.5|6012.5|6012|6012|6011.5|281
1740428530000|2025-02-24 20:22:10|6012.25|6011.75|6010.75|6010.25|6012.5|6012|6010.5|6010|571
1740428540000|2025-02-24 20:22:20|6011|6010.5|6011.25|6010.75|6011.25|6010.75|6010.75|6010.25|646
1740428550000|2025-02-24 20:22:30|6010.75|6010.25|6010.5|6010|6010.75|6010.25|6010.5|6010|526
1740428560000|2025-02-24 20:22:40|6010.75|6010.25|6010.75|6010.25|6011|6010.5|6010.25|6009.75|549
1740428570000|2025-02-24 20:22:50|6011|6010.5|6011|6010.5|6011.25|6010.75|6010.62|6010.12|196
1740428580000|2025-02-24 20:23:00|6010.75|6010.25|6010.25|6009.75|6011|6010.5|6010|6009.5|484
1740428590000|2025-02-24 20:23:10|6010|6009.5|6009.5|6009|6010.25|6009.75|6009|6008.5|873
1740428600000|2025-02-24 20:23:20|6009.75|6009.25|6009.25|6008.75|6010|6009.5|6009|6008.5|488
1740428610000|2025-02-24 20:23:30|6009|6008.5|6008.75|6008.25|6009.25|6008.75|6008|6007.5|482
1740428620000|2025-02-24 20:23:40|6009|6008.5|6009.25|6008.75|6009.75|6009.25|6009|6008.5|455
1740428630000|2025-02-24 20:23:50|6009|6008.5|6009.25|6008.75|6009.5|6009|6009|6008.5|338
1740428640000|2025-02-24 20:24:00|6009|6008.5|6009|6008.5|6009.25|6008.75|6008.5|6008|643
1740428650000|2025-02-24 20:24:10|6009.25|6008.75|6010|6009.5|6010|6009.5|6009|6008.5|278
1740428660000|2025-02-24 20:24:20|6010.25|6009.75|6009.5|6009|6010.25|6009.75|6009.25|6008.75|634
1740428670000|2025-02-24 20:24:30|6009.75|6009.25|6009.25|6008.75|6009.75|6009.25|6008.75|6008.25|477
1740428680000|2025-02-24 20:24:40|6009|6008.5|6008.5|6008|6009|6008.5|6008.5|6008|245
1740428690000|2025-02-24 20:24:50|6008.25|6007.75|6006.5|6006|6008.25|6007.75|6006.5|6006|735
1740428700000|2025-02-24 20:25:00|6006.75|6006.25|6007.75|6007.25|6007.75|6007.25|6006|6005.5|2189
1740428710000|2025-02-24 20:25:10|6007.5|6007|6007.75|6007.25|6008.5|6008|6007.5|6007|509
1740428720000|2025-02-24 20:25:20|6007.5|6007|6008|6007.5|6008|6007.5|6007.5|6007|221
1740428730000|2025-02-24 20:25:30|6007.75|6007.25|6008|6007.5|6008.5|6008|6007.75|6007.25|302
1740428740000|2025-02-24 20:25:40|6008.25|6007.75|6007.75|6007.25|6008.25|6007.75|6007.5|6007|233
1740428750000|2025-02-24 20:25:50|6007.25|6006.75|6006.5|6006|6007.25|6006.75|6006.5|6006|450
1740428760000|2025-02-24 20:26:00|6006.75|6006.25|6007|6006.5|6007.5|6007|6006.5|6006|307
1740428770000|2025-02-24 20:26:10|6007.25|6006.75|6008|6007.5|6008|6007.5|6007.25|6006.75|318
1740428780000|2025-02-24 20:26:20|6007.75|6007.25|6007|6006.5|6008.5|6008|6007|6006.5|483
1740428790000|2025-02-24 20:26:30|6007.25|6006.75|6006.75|6006.25|6007.5|6007|6006.5|6006|189
1740428800000|2025-02-24 20:26:40|6007|6006.5|6006.75|6006.25|6007|6006.5|6006.5|6006|213
1740428810000|2025-02-24 20:26:50|6006.5|6006|6006.75|6006.25|6007|6006.5|6006.5|6006|273
1740428820000|2025-02-24 20:27:00|6006.5|6006|6006.5|6006|6006.5|6006|6006|6005.5|468
1740428830000|2025-02-24 20:27:10|6006.75|6006.25|6007.5|6007|6008|6007.5|6006.75|6006.25|497
1740428840000|2025-02-24 20:27:20|6007.25|6006.75|6007.25|6006.75|6007.75|6007.25|6007.25|6006.75|282
1740428850000|2025-02-24 20:27:30|6007.5|6007|6007.5|6007|6007.75|6007.25|6007.25|6006.75|243
1740428860000|2025-02-24 20:27:40|6007.25|6006.75|6007.25|6006.75|6007.75|6007.25|6007.25|6006.75|148
1740428870000|2025-02-24 20:27:50|6007.5|6007|6007.25|6006.75|6007.75|6007.25|6007.25|6006.75|220
1740428880000|2025-02-24 20:28:00|6007|6006.5|6006.25|6005.75|6007.25|6006.75|6006.25|6005.75|421
1740428890000|2025-02-24 20:28:10|6006.5|6006|6006.25|6005.75|6006.75|6006.25|6006.25|6005.75|250
1740428900000|2025-02-24 20:28:20|6006.75|6006.25|6006|6005.5|6006.75|6006.25|6006|6005.5|306
1740428910000|2025-02-24 20:28:30|6005.75|6005.25|6005.75|6005.25|6006|6005.5|6005.5|6005|405
1740428920000|2025-02-24 20:28:40|6006|6005.5|6005.5|6005|6006|6005.5|6005.25|6004.75|219
1740428930000|2025-02-24 20:28:50|6005.75|6005.25|6005.75|6005.25|6006.25|6005.75|6005.75|6005.25|247
1740428940000|2025-02-24 20:29:00|6006|6005.5|6006.75|6006.25|6007|6006.5|6005.75|6005.25|485
1740428950000|2025-02-24 20:29:10|6006.5|6006|6006.75|6006.25|6006.75|6006.25|6006.25|6005.75|274
1740428960000|2025-02-24 20:29:20|6007|6006.5|6006|6005.5|6007|6006.5|6006|6005.5|201
1740428970000|2025-02-24 20:29:30|6006.25|6005.75|6006.25|6005.75|6006.75|6006.25|6006.25|6005.75|244
1740428980000|2025-02-24 20:29:40|6006|6005.5|6005|6004.5|6006|6005.5|6004.75|6004.25|938
1740428990000|2025-02-24 20:29:50|6004.75|6004.25|6005|6004.5|6005|6004.5|6004.75|6004.25|231
1740429000000|2025-02-24 20:30:00|6005.62|6005.12|6007|6006.5|6007|6006.5|6005|6004.5|1075
1740429010000|2025-02-24 20:30:10|6006.75|6006.25|6007|6006.5|6007.25|6006.75|6006.75|6006.25|475
1740429020000|2025-02-24 20:30:20|6006.75|6006.25|6006.25|6005.75|6007|6006.5|6006.25|6005.75|452
1740429030000|2025-02-24 20:30:30|6006.5|6006|6005.75|6005.25|6006.5|6006|6005.75|6005.25|354
1740429040000|2025-02-24 20:30:40|6006.5|6006|6006.25|6005.75|6006.5|6006|6006.25|6005.75|398
1740429050000|2025-02-24 20:30:50|6006|6005.5|6006|6005.5|6006.25|6005.75|6006|6005.5|240
1740429060000|2025-02-24 20:31:00|6006.12|6005.62|6008|6007.5|6008.5|6008|6006.12|6005.62|972
1740429070000|2025-02-24 20:31:10|6007.75|6007.25|6007|6006.5|6008|6007.5|6007|6006.5|459
1740429080000|2025-02-24 20:31:20|6007.25|6006.75|6008|6007.5|6008.75|6008.25|6007.25|6006.75|465
1740429090000|2025-02-24 20:31:30|6008.25|6007.75|6009|6008.5|6009|6008.5|6008|6007.5|296
1740429100000|2025-02-24 20:31:40|6008.75|6008.25|6008.25|6007.75|6008.75|6008.25|6008|6007.5|288
1740429110000|2025-02-24 20:31:50|6008|6007.5|6008.25|6007.75|6008.5|6008|6008|6007.5|217
1740429120000|2025-02-24 20:32:00|6008.5|6008|6008.25|6007.75|6008.75|6008.25|6008.25|6007.75|491
1740429130000|2025-02-24 20:32:10|6008|6007.5|6008.25|6007.75|6008.25|6007.75|6007.75|6007.25|486
1740429140000|2025-02-24 20:32:20|6008.5|6008|6009|6008.5|6009.75|6009.25|6008.5|6008|795
1740429150000|2025-02-24 20:32:30|6009.25|6008.75|6009.5|6009|6009.75|6009.25|6009|6008.5|342
1740429160000|2025-02-24 20:32:40|6009.25|6008.75|6008.75|6008.25|6009.25|6008.75|6008.5|6008|356
1740429170000|2025-02-24 20:32:50|6009|6008.5|6009|6008.5|6009.25|6008.75|6008.75|6008.25|249
1740429180000|2025-02-24 20:33:00|6009.5|6009|6009|6008.5|6009.5|6009|6008.75|6008.25|323
1740429190000|2025-02-24 20:33:10|6008.75|6008.25|6009|6008.5|6009|6008.5|6008.75|6008.25|249
1740429200000|2025-02-24 20:33:20|6008.75|6008.25|6009.25|6008.75|6009.5|6009|6008.5|6008|434
1740429210000|2025-02-24 20:33:30|6009.75|6009.25|6011|6010.5|6011|6010.5|6009.75|6009.25|643
1740429220000|2025-02-24 20:33:40|6011.25|6010.75|6010.75|6010.25|6011.25|6010.75|6010.5|6010|439
1740429230000|2025-02-24 20:33:50|6010.5|6010|6010|6009.5|6010.75|6010.25|6010|6009.5|289
1740429240000|2025-02-24 20:34:00|6010.25|6009.75|6010.25|6009.75|6010.75|6010.25|6010.25|6009.75|318
1740429250000|2025-02-24 20:34:10|6010.12|6009.62|6009.5|6009|6010.5|6010|6009.25|6008.75|394
1740429260000|2025-02-24 20:34:20|6009.75|6009.25|6009|6008.5|6009.75|6009.25|6008.75|6008.25|303
1740429270000|2025-02-24 20:34:30|6009.25|6008.75|6009.25|6008.75|6009.62|6009.12|6009.25|6008.75|218
1740429280000|2025-02-24 20:34:40|6009|6008.5|6008.75|6008.25|6009|6008.5|6008.75|6008.25|243
1740429290000|2025-02-24 20:34:50|6009|6008.5|6009.25|6008.75|6009.5|6009|6009|6008.5|244
1740429300000|2025-02-24 20:35:00|6009|6008.5|6009|6008.5|6009.25|6008.75|6008.75|6008.25|220
1740429310000|2025-02-24 20:35:10|6008.75|6008.25|6007.75|6007.25|6009|6008.5|6007.75|6007.25|265
1740429320000|2025-02-24 20:35:20|6008|6007.5|6007.75|6007.25|6008|6007.5|6007.5|6007|456
1740429330000|2025-02-24 20:35:30|6008|6007.5|6007.25|6006.75|6008.5|6008|6007.25|6006.75|343
1740429340000|2025-02-24 20:35:40|6007.5|6007|6007|6006.5|6007.5|6007|6007|6006.5|341
1740429350000|2025-02-24 20:35:50|6006.75|6006.25|6007.25|6006.75|6007.5|6007|6006.75|6006.25|277
1740429360000|2025-02-24 20:36:00|6007.5|6007|6007|6006.5|6007.5|6007|6006.75|6006.25|365
1740429370000|2025-02-24 20:36:10|6007.25|6006.75|6007|6006.5|6007.25|6006.75|6007|6006.5|247
1740429380000|2025-02-24 20:36:20|6006.75|6006.25|6007|6006.5|6007|6006.5|6006.75|6006.25|545
1740429390000|2025-02-24 20:36:30|6007.25|6006.75|6008|6007.5|6008.25|6007.75|6007|6006.5|418
1740429400000|2025-02-24 20:36:40|6008.25|6007.75|6009|6008.5|6009.25|6008.75|6008.25|6007.75|302
1740429410000|2025-02-24 20:36:50|6008.75|6008.25|6010.25|6009.75|6010.25|6009.75|6008.75|6008.25|571
1740429420000|2025-02-24 20:37:00|6010|6009.5|6010.75|6010.25|6011.25|6010.75|6010|6009.5|526
1740429430000|2025-02-24 20:37:10|6010.5|6010|6009.5|6009|6010.5|6010|6009.25|6008.75|530
1740429440000|2025-02-24 20:37:20|6009.75|6009.25|6010|6009.5|6010|6009.5|6009.5|6009|266
1740429450000|2025-02-24 20:37:30|6010.25|6009.75|6010|6009.5|6010.5|6010|6009.75|6009.25|222
1740429460000|2025-02-24 20:37:40|6009.75|6009.25|6010.5|6010|6010.75|6010.25|6009.75|6009.25|480
1740429470000|2025-02-24 20:37:50|6010.25|6009.75|6010|6009.5|6010.25|6009.75|6009.75|6009.25|214
1740429480000|2025-02-24 20:38:00|6009.5|6009|6009.25|6008.75|6009.75|6009.25|6009|6008.5|445
1740429490000|2025-02-24 20:38:10|6009.5|6009|6008.5|6008|6009.75|6009.25|6008.5|6008|295
1740429500000|2025-02-24 20:38:20|6008.75|6008.25|6008.75|6008.25|6009|6008.5|6008.75|6008.25|199
1740429510000|2025-02-24 20:38:30|6008.5|6008|6008.12|6007.62|6009|6008.5|6008|6007.5|504
1740429520000|2025-02-24 20:38:40|6008|6007.5|6007.75|6007.25|6008|6007.5|6007.75|6007.25|426
1740429530000|2025-02-24 20:38:50|6008|6007.5|6007.5|6007|6008|6007.5|6007.5|6007|422
1740429540000|2025-02-24 20:39:00|6007|6006.5|6007.5|6007|6007.75|6007.25|6007|6006.5|400
1740429550000|2025-02-24 20:39:10|6007.25|6006.75|6007|6006.5|6007.5|6007|6007|6006.5|456
1740429560000|2025-02-24 20:39:20|6006.75|6006.25|6006.25|6005.75|6006.75|6006.25|6006.25|6005.75|461
1740429570000|2025-02-24 20:39:30|6006.5|6006|6006.25|6005.75|6006.5|6006|6006|6005.5|335
1740429580000|2025-02-24 20:39:40|6006.5|6006|6006.25|6005.75|6006.5|6006|6006|6005.5|410
1740429590000|2025-02-24 20:39:50|6006|6005.5|6006|6005.5|6006|6005.5|6005.75|6005.25|316
1740429600000|2025-02-24 20:40:00|6005.75|6005.25|6005.75|6005.25|6006|6005.5|6005.75|6005.25|605
1740429610000|2025-02-24 20:40:10|6006|6005.5|6005.75|6005.25|6006|6005.5|6005.25|6004.75|604
1740429620000|2025-02-24 20:40:20|6005.5|6005|6004.75|6004.25|6005.75|6005.25|6004.75|6004.25|471
1740429630000|2025-02-24 20:40:30|6005|6004.5|6004|6003.5|6005|6004.5|6003.5|6003|1212
1740429640000|2025-02-24 20:40:40|6003.75|6003.25|6003.75|6003.25|6004|6003.5|6003.75|6003.25|474
1740429650000|2025-02-24 20:40:50|6004|6003.5|6004.25|6003.75|6004.5|6004|6003.75|6003.25|407
1740429660000|2025-02-24 20:41:00|6004.5|6004|6004.25|6003.75|6004.75|6004.25|6004.25|6003.75|608
1740429670000|2025-02-24 20:41:10|6004.5|6004|6004.75|6004.25|6004.75|6004.25|6004|6003.5|534
1740429680000|2025-02-24 20:41:20|6005|6004.5|6004.5|6004|6005|6004.5|6004.5|6004|478
1740429690000|2025-02-24 20:41:30|6004.75|6004.25|6005|6004.5|6005|6004.5|6004.25|6003.75|361
1740429700000|2025-02-24 20:41:40|6004.75|6004.25|6004.75|6004.25|6005.25|6004.75|6004.75|6004.25|559
1740429710000|2025-02-24 20:41:50|6005|6004.5|6004.5|6004|6005.5|6005|6004.5|6004|593
1740429720000|2025-02-24 20:42:00|6004.75|6004.25|6004|6003.5|6004.75|6004.25|6004|6003.5|398
1740429730000|2025-02-24 20:42:10|6003.75|6003.25|6003.5|6003|6004|6003.5|6003.5|6003|400
1740429740000|2025-02-24 20:42:20|6003.75|6003.25|6004.25|6003.75|6004.75|6004.25|6003.75|6003.25|734
1740429750000|2025-02-24 20:42:30|6004|6003.5|6003.75|6003.25|6004|6003.5|6003.5|6003|601
1740429760000|2025-02-24 20:42:40|6004.5|6004|6005|6004.5|6005|6004.5|6004|6003.5|837
1740429770000|2025-02-24 20:42:50|6005.25|6004.75|6005.25|6004.75|6005.5|6005|6004.75|6004.25|706
1740429780000|2025-02-24 20:43:00|6005|6004.5|6004.25|6003.75|6005|6004.5|6004.25|6003.75|567
1740429790000|2025-02-24 20:43:10|6004|6003.5|6003.5|6003|6004.25|6003.75|6003.5|6003|757
1740429800000|2025-02-24 20:43:20|6003.25|6002.75|6002|6001.5|6003.25|6002.75|6002|6001.5|623
1740429810000|2025-02-24 20:43:30|6002.25|6001.75|6002.5|6002|6002.75|6002.25|6002|6001.5|688
1740429820000|2025-02-24 20:43:40|6002|6001.5|6002|6001.5|6002.5|6002|6002|6001.5|372
1740429830000|2025-02-24 20:43:50|6001.75|6001.25|6002|6001.5|6002|6001.5|6001.5|6001|608
1740429840000|2025-02-24 20:44:00|6001.75|6001.25|6001.75|6001.25|6002|6001.5|6001.5|6001|376
1740429850000|2025-02-24 20:44:10|6001.5|6001|6001|6000.5|6001.5|6001|6001|6000.5|773
1740429860000|2025-02-24 20:44:20|6001.25|6000.75|6000.5|6000|6001.25|6000.75|6000.5|6000|684
1740429870000|2025-02-24 20:44:30|6001|6000.5|6002.75|6002.25|6002.75|6002.25|6001|6000.5|781
1740429880000|2025-02-24 20:44:40|6002.5|6002|6001.75|6001.25|6002.75|6002.25|6001.75|6001.25|581
1740429890000|2025-02-24 20:44:50|6001.5|6001|6002.25|6001.75|6002.5|6002|6001.25|6000.75|809
1740429900000|2025-02-24 20:45:00|6002.5|6002|6002.25|6001.75|6002.5|6002|6001.75|6001.25|717
1740429910000|2025-02-24 20:45:10|6002|6001.5|6001.75|6001.25|6002.25|6001.75|6001.25|6000.75|687
1740429920000|2025-02-24 20:45:20|6001.5|6001|6001|6000.5|6001.75|6001.25|6000.25|5999.75|863
1740429930000|2025-02-24 20:45:30|6001.25|6000.75|6001.5|6001|6002.25|6001.75|6001|6000.5|703
1740429940000|2025-02-24 20:45:40|6001.25|6000.75|6001.25|6000.75|6001.5|6001|6001|6000.5|550
1740429950000|2025-02-24 20:45:50|6001|6000.5|6001|6000.5|6001.25|6000.75|6000.75|6000.25|491
1740429960000|2025-02-24 20:46:00|6001.25|6000.75|6002.12|6001.62|6002.5|6002|6000.75|6000.25|709
1740429970000|2025-02-24 20:46:10|6002.25|6001.75|6001.75|6001.25|6003.5|6003|6001.75|6001.25|684
1740429980000|2025-02-24 20:46:20|6002|6001.5|6001.75|6001.25|6002|6001.5|6001.75|6001.25|160
1740429990000|2025-02-24 20:46:30|6002|6001.5|6002.25|6001.75|6002.5|6002|6001.75|6001.25|646
1740430000000|2025-02-24 20:46:40|6002|6001.5|6002.25|6001.75|6002.5|6002|6001.75|6001.25|566
1740430010000|2025-02-24 20:46:50|6002|6001.5|6001.75|6001.25|6002|6001.5|6001.5|6001|328
1740430020000|2025-02-24 20:47:00|6002|6001.5|6003.25|6002.75|6003.5|6003|6002|6001.5|523
1740430030000|2025-02-24 20:47:10|6003|6002.5|6004.25|6003.75|6004.25|6003.75|6002.75|6002.25|703
1740430040000|2025-02-24 20:47:20|6004.5|6004|6004.5|6004|6005.25|6004.75|6003.75|6003.25|1240
1740430050000|2025-02-24 20:47:30|6004.75|6004.25|6004.75|6004.25|6005|6004.5|6004|6003.5|567
1740430060000|2025-02-24 20:47:40|6005|6004.5|6004.25|6003.75|6005|6004.5|6004.25|6003.75|380
1740430070000|2025-02-24 20:47:50|6004.5|6004|6004|6003.5|6004.5|6004|6003.75|6003.25|318
1740430080000|2025-02-24 20:48:00|6004.5|6004|6005|6004.5|6005.25|6004.75|6004.5|6004|692
1740430090000|2025-02-24 20:48:10|6005.25|6004.75|6005.25|6004.75|6005.75|6005.25|6005.25|6004.75|480
1740430100000|2025-02-24 20:48:20|6005.5|6005|6006.75|6006.25|6006.75|6006.25|6005|6004.5|617
1740430110000|2025-02-24 20:48:30|6007|6006.5|6006|6005.5|6007.25|6006.75|6006|6005.5|625
1740430120000|2025-02-24 20:48:40|6005.75|6005.25|6005|6004.5|6005.75|6005.25|6004.75|6004.25|350
1740430130000|2025-02-24 20:48:50|6004.75|6004.25|6005|6004.5|6005.25|6004.75|6004.75|6004.25|249
1740430140000|2025-02-24 20:49:00|6005.25|6004.75|6005.75|6005.25|6006|6005.5|6005.25|6004.75|741
1740430150000|2025-02-24 20:49:10|6006|6005.5|6006.25|6005.75|6006.25|6005.75|6005.5|6005|330
1740430160000|2025-02-24 20:49:20|6006.5|6006|6005|6004.5|6006.5|6006|6005|6004.5|520
1740430170000|2025-02-24 20:49:30|6005.25|6004.75|6005.5|6005|6006.25|6005.75|6005.25|6004.75|343
1740430180000|2025-02-24 20:49:40|6005.25|6004.75|6005|6004.5|6005.25|6004.75|6004.75|6004.25|305
1740430190000|2025-02-24 20:49:50|6004.75|6004.25|6005.5|6005|6005.5|6005|6004.5|6004|478
1740430200000|2025-02-24 20:50:00|6005.62|6005.12|6004.25|6003.75|6007|6006.5|6004|6003.5|1959
1740430210000|2025-02-24 20:50:10|6004.5|6004|6003.25|6002.75|6004.75|6004.25|6003|6002.5|981
1740430220000|2025-02-24 20:50:20|6003|6002.5|6001.75|6001.25|6003|6002.5|6001.5|6001|788
1740430230000|2025-02-24 20:50:30|6001.25|6000.75|5999.25|5998.75|6001.25|6000.75|5999|5998.5|1543
1740430240000|2025-02-24 20:50:40|5999|5998.5|5999.25|5998.75|5999.25|5998.75|5998.5|5998|1118
1740430250000|2025-02-24 20:50:50|5999.5|5999|5999|5998.5|5999.5|5999|5998.5|5998|800
1740430260000|2025-02-24 20:51:00|5998.75|5998.25|5997.25|5996.75|5998.75|5998.25|5997|5996.5|1120
1740430270000|2025-02-24 20:51:10|5997|5996.5|5996.75|5996.25|5997.25|5996.75|5996.75|5996.25|677
1740430280000|2025-02-24 20:51:20|5997|5996.5|5996.25|5995.75|5997.25|5996.75|5996.25|5995.75|984
1740430290000|2025-02-24 20:51:30|5996.75|5996.25|5995.75|5995.25|5996.75|5996.25|5995.75|5995.25|625
1740430300000|2025-02-24 20:51:40|5996|5995.5|5995.75|5995.25|5996.75|5996.25|5995|5994.5|1101
1740430310000|2025-02-24 20:51:50|5996|5995.5|5996.25|5995.75|5996.25|5995.75|5995.75|5995.25|555
1740430320000|2025-02-24 20:52:00|5995.75|5995.25|5997.25|5996.75|5997.5|5997|5995.75|5995.25|1428
1740430330000|2025-02-24 20:52:10|5996.75|5996.25|5996.5|5996|5997.75|5997.25|5996.5|5996|783
1740430340000|2025-02-24 20:52:20|5996.25|5995.75|5995.75|5995.25|5996.25|5995.75|5995.75|5995.25|489
1740430350000|2025-02-24 20:52:30|5994.75|5994.25|5995|5994.5|5995|5994.5|5994.5|5994|864
1740430360000|2025-02-24 20:52:40|5994.75|5994.25|5995|5994.5|5995|5994.5|5994|5993.5|1069
1740430370000|2025-02-24 20:52:50|5994.75|5994.25|5994.25|5993.75|5994.75|5994.25|5994|5993.5|656
1740430380000|2025-02-24 20:53:00|5994|5993.5|5993.25|5992.75|5994.25|5993.75|5993.25|5992.75|715
1740430390000|2025-02-24 20:53:10|5993.5|5993|5992.25|5991.75|5993.5|5993|5992|5991.5|1340
1740430400000|2025-02-24 20:53:20|5992|5991.5|5991|5990.5|5992.25|5991.75|5991|5990.5|1008
1740430410000|2025-02-24 20:53:30|5990.75|5990.25|5991|5990.5|5991|5990.5|5990.5|5990|1433
1740430420000|2025-02-24 20:53:40|5990.25|5989.75|5990.25|5989.75|5990.75|5990.25|5989.75|5989.25|1075
1740430430000|2025-02-24 20:53:50|5990|5989.5|5989.75|5989.25|5990.25|5989.75|5989.5|5989|1267
1740430440000|2025-02-24 20:54:00|5990.5|5990|5990.75|5990.25|5991.25|5990.75|5990.25|5989.75|1757
1740430450000|2025-02-24 20:54:10|5990.5|5990|5990.75|5990.25|5991|5990.5|5989.75|5989.25|1142
1740430460000|2025-02-24 20:54:20|5991|5990.5|5990.75|5990.25|5991.5|5991|5990.25|5989.75|718
1740430470000|2025-02-24 20:54:30|5990.5|5990|5990|5989.5|5991|5990.5|5990|5989.5|1180
1740430480000|2025-02-24 20:54:40|5988.5|5988|5988.75|5988.25|5988.75|5988.25|5987.25|5986.75|2334
1740430490000|2025-02-24 20:54:50|5989|5988.5|5988.75|5988.25|5989|5988.5|5987.5|5987|1628
1740430500000|2025-02-24 20:55:00|5989|5988.5|5985|5984.5|5989|5988.5|5984.75|5984.25|2986
1740430510000|2025-02-24 20:55:10|5984.75|5984.25|5986|5985.5|5987|5986.5|5984.75|5984.25|2250
1740430520000|2025-02-24 20:55:20|5986.5|5986|5988.25|5987.75|5988.25|5987.75|5986.5|5986|2134
1740430530000|2025-02-24 20:55:30|5988|5987.5|5988|5987.5|5988.25|5987.75|5987.25|5986.75|1298
1740430540000|2025-02-24 20:55:40|5988.5|5988|5989.25|5988.75|5989.5|5989|5988|5987.5|1966
1740430550000|2025-02-24 20:55:50|5989.5|5989|5989.75|5989.25|5990.25|5989.75|5989.5|5989|1803
1740430560000|2025-02-24 20:56:00|5989.25|5988.75|5990.25|5989.75|5990.75|5990.25|5989.25|5988.75|2012
1740430570000|2025-02-24 20:56:10|5990|5989.5|5988.5|5988|5990|5989.5|5988.5|5988|1207
1740430580000|2025-02-24 20:56:20|5988.75|5988.25|5988.25|5987.75|5989|5988.5|5988.25|5987.75|1101
1740430590000|2025-02-24 20:56:30|5988.5|5988|5988.5|5988|5989|5988.5|5988.25|5987.75|679
1740430600000|2025-02-24 20:56:40|5988|5987.5|5987|5986.5|5988|5987.5|5986.25|5985.75|1093
1740430610000|2025-02-24 20:56:50|5986.75|5986.25|5986.5|5986|5987|5986.5|5986.25|5985.75|661
1740430620000|2025-02-24 20:57:00|5986.25|5985.75|5985.75|5985.25|5986.5|5986|5985.75|5985.25|852
1740430630000|2025-02-24 20:57:10|5985.5|5985|5985|5984.5|5985.5|5985|5984.5|5984|932
1740430640000|2025-02-24 20:57:20|5984.75|5984.25|5984.75|5984.25|5985|5984.5|5984.5|5984|1122
1740430650000|2025-02-24 20:57:30|5985|5984.5|5985.25|5984.75|5986|5985.5|5984.75|5984.25|1453
1740430660000|2025-02-24 20:57:40|5985|5984.5|5985.75|5985.25|5985.75|5985.25|5985|5984.5|1242
1740430670000|2025-02-24 20:57:50|5985.5|5985|5984.75|5984.25|5985.5|5985|5984.75|5984.25|817
1740430680000|2025-02-24 20:58:00|5985|5984.5|5984.75|5984.25|5985|5984.5|5984.5|5984|1500
1740430690000|2025-02-24 20:58:10|5984.5|5984|5984.25|5983.75|5984.75|5984.25|5984|5983.5|1972
1740430700000|2025-02-24 20:58:20|5984|5983.5|5983.75|5983.25|5984|5983.5|5983.5|5983|1526
1740430710000|2025-02-24 20:58:30|5983.5|5983|5983|5982.5|5983.5|5983|5983|5982.5|1304
1740430720000|2025-02-24 20:58:40|5983.25|5982.75|5983.75|5983.25|5984.25|5983.75|5983|5982.5|2087
1740430730000|2025-02-24 20:58:50|5983.5|5983|5983|5982.5|5983.75|5983.25|5983|5982.5|1460
1740430740000|2025-02-24 20:59:00|5983.25|5982.75|5982.25|5981.75|5984.25|5983.75|5982.25|5981.75|3625
1740430750000|2025-02-24 20:59:10|5982.5|5982|5980.75|5980.25|5982.5|5982|5980.75|5980.25|2348
1740430760000|2025-02-24 20:59:20|5981|5980.5|5981|5980.5|5982|5981.5|5980.5|5980|2545
1740430770000|2025-02-24 20:59:30|5981.25|5980.75|5982.5|5982|5982.5|5982|5980.75|5980.25|5973
1740430780000|2025-02-24 20:59:40|5982|5981.5|5985.25|5984.75|5985.75|5985.25|5982|5981.5|10386
1740430790000|2025-02-24 20:59:50|5985.5|5985|5986.75|5986.25|5986.75|5986.25|5985.5|5985|26196
1740430800000|2025-02-24 21:00:00|5986.65|5986.15|5987.25|5986.55|5987.5|5986.8|5985|5984.3|12546
1740430810000|2025-02-24 21:00:10|5987|5986.3|5987.25|5986.55|5987.75|5987.05|5986.75|5986.05|2722
1740430820000|2025-02-24 21:00:20|5987.5|5986.8|5986|5985.3|5987.75|5987.05|5986|5985.3|915
1740430830000|2025-02-24 21:00:30|5985.75|5985.05|5986.75|5986.05|5987.25|5986.55|5985.75|5985.05|872
1740430840000|2025-02-24 21:00:40|5987|5986.3|5986.5|5985.8|5987|5986.3|5986|5985.3|940
1740430850000|2025-02-24 21:00:50|5986.25|5985.55|5987|5986.3|5987|5986.3|5986.25|5985.55|586
1740430860000|2025-02-24 21:01:00|5986.75|5986.05|5986.5|5985.8|5987|5986.3|5986.25|5985.55|940
1740430870000|2025-02-24 21:01:10|5986.75|5986.05|5985|5984.3|5986.75|5986.05|5985|5984.3|898
1740430880000|2025-02-24 21:01:20|5985.5|5984.8|5984.75|5984.05|5985.5|5984.8|5984.75|5984.05|765
1740430890000|2025-02-24 21:01:30|5984.5|5983.8|5984|5983.3|5985.25|5984.55|5983.75|5983.05|882
1740430900000|2025-02-24 21:01:40|5984.25|5983.55|5984.75|5984.05|5985|5984.3|5984.25|5983.55|586
1740430910000|2025-02-24 21:01:50|5984.5|5983.8|5985|5984.3|5985|5984.3|5984.5|5983.8|491
1740430920000|2025-02-24 21:02:00|5984.75|5984.05|5986|5985.3|5986|5985.3|5984.75|5984.05|922
1740430930000|2025-02-24 21:02:10|5985.75|5985.05|5986|5985.3|5986.5|5985.8|5985.75|5985.05|675
1740430940000|2025-02-24 21:02:20|5986.25|5985.55|5986|5985.3|5986.25|5985.55|5986|5985.3|352
1740430950000|2025-02-24 21:02:30|5986.25|5985.55|5986.5|5985.8|5986.5|5985.8|5986|5985.3|531
1740430960000|2025-02-24 21:02:40|5986.75|5986.05|5987|5986.3|5987.25|5986.55|5986.75|5986.05|485
1740430970000|2025-02-24 21:02:50|5986.75|5986.05|5986.5|5985.8|5987|5986.3|5986.5|5985.8|259
1740430980000|2025-02-24 21:03:00|5986.75|5986.05|5986|5985.3|5987|5986.3|5986|5985.3|538
1740430990000|2025-02-24 21:03:10|5986.25|5985.55|5986.75|5986.05|5986.75|5986.05|5986|5985.3|376
1740431000000|2025-02-24 21:03:20|5986.5|5985.8|5986.75|5986.05|5986.75|5986.05|5986.25|5985.55|405
1740431010000|2025-02-24 21:03:30|5987|5986.3|5987|5986.3|5987|5986.3|5986.75|5986.05|326
1740431020000|2025-02-24 21:03:40|5987.25|5986.55|5986.5|5985.8|5987.25|5986.55|5986.5|5985.8|389
1740431030000|2025-02-24 21:03:50|5986.25|5985.55|5986.25|5985.55|5986.25|5985.55|5985.75|5985.05|467
1740431040000|2025-02-24 21:04:00|5986|5985.3|5985.75|5985.05|5986.25|5985.55|5985.25|5984.55|560
1740431050000|2025-02-24 21:04:10|5986|5985.3|5985.5|5984.8|5986.5|5985.8|5985.5|5984.8|378
1740431060000|2025-02-24 21:04:20|5985.37|5984.67|5985|5984.3|5985.37|5984.67|5984.62|5983.92|724
1740431070000|2025-02-24 21:04:30|5985.25|5984.55|5985.25|5984.55|5985.25|5984.55|5985.12|5984.42|232
1740431080000|2025-02-24 21:04:40|5985.5|5984.8|5985.25|5984.55|5985.5|5984.8|5984.75|5984.05|451
1740431090000|2025-02-24 21:04:50|5985.5|5984.8|5985.75|5985.05|5985.75|5985.05|5985.5|5984.8|266
1740431100000|2025-02-24 21:05:00|5985.5|5984.8|5985.5|5984.8|5985.75|5985.05|5985.25|5984.55|626
1740431110000|2025-02-24 21:05:10|5985.37|5984.67|5985.75|5985.05|5985.75|5985.05|5985.25|5984.55|487
1740431120000|2025-02-24 21:05:20|5985.87|5985.17|5985.87|5985.17|5986|5985.3|5985.75|5985.05|463
1740431130000|2025-02-24 21:05:30|5986|5985.3|5985.75|5985.05|5986|5985.3|5985.75|5985.05|411
1740431140000|2025-02-24 21:05:40|5985.5|5984.8|5985.75|5985.05|5985.75|5985.05|5985.5|5984.8|294
1740431150000|2025-02-24 21:05:50|5986|5985.3|5986|5985.3|5986.25|5985.55|5985.87|5985.17|186
1740431160000|2025-02-24 21:06:00|5985.75|5985.05|5986|5985.3|5986|5985.3|5985.75|5985.05|220
1740431170000|2025-02-24 21:06:10|5985.75|5985.05|5986|5985.3|5986|5985.3|5985.75|5985.05|138
1740431180000|2025-02-24 21:06:20|5986.25|5985.55|5987.25|5986.55|5987.25|5986.55|5986.25|5985.55|514
1740431190000|2025-02-24 21:06:30|5987.5|5986.8|5987.5|5986.8|5987.87|5987.17|5987.25|5986.55|460
1740431200000|2025-02-24 21:06:40|5987.25|5986.55|5987.25|5986.55|5987.5|5986.8|5987|5986.3|205
1740431210000|2025-02-24 21:06:50|||||||||146
1740431220000|2025-02-24 21:07:00|5986.75|5986.05|5987.5|5986.8|5987.5|5986.8|5986.75|5986.05|341
1740431230000|2025-02-24 21:07:10|5987.25|5986.55|5987.12|5986.42|5987.25|5986.55|5987|5986.3|254
1740431240000|2025-02-24 21:07:20|5987.25|5986.55|5987|5986.3|5987.25|5986.55|5987|5986.3|85
1740431250000|2025-02-24 21:07:30|5986.87|5986.17|5986.75|5986.05|5987|5986.3|5986.75|5986.05|200
1740431260000|2025-02-24 21:07:40|5986.5|5985.8|5986.25|5985.55|5986.75|5986.05|5986.25|5985.55|289
1740431270000|2025-02-24 21:07:50|5986.37|5985.67|5986.62|5985.92|5986.62|5985.92|5986.25|5985.55|440
1740431280000|2025-02-24 21:08:00|5986.75|5986.05|5987|5986.3|5987|5986.3|5986.75|5986.05|135
1740431290000|2025-02-24 21:08:10|5986.87|5986.17|5987|5986.3|5987|5986.3|5986.87|5986.17|195
1740431300000|2025-02-24 21:08:20|||||||||60
1740431310000|2025-02-24 21:08:30|5987.25|5986.55|5987.75|5987.05|5987.75|5987.05|5987.12|5986.42|593
1740431320000|2025-02-24 21:08:40|5987.5|5986.8|5987.75|5987.05|5987.75|5987.05|5987.5|5986.8|166
1740431330000|2025-02-24 21:08:50|5987.5|5986.8|5987.5|5986.8|5987.5|5986.8|5987.25|5986.55|246
1740431340000|2025-02-24 21:09:00|5987.75|5987.05|5988|5987.3|5988|5987.3|5987.75|5987.05|354
1740431350000|2025-02-24 21:09:10|5987.75|5987.05|5987.75|5987.05|5988|5987.3|5987.75|5987.05|296
1740431360000|2025-02-24 21:09:20|5988|5987.3|5988.5|5987.8|5988.5|5987.8|5988|5987.3|209
1740431370000|2025-02-24 21:09:30|5988.25|5987.55|5988.25|5987.55|5988.5|5987.8|5988|5987.3|526
1740431380000|2025-02-24 21:09:40|5988|5987.3|5988.75|5988.05|5988.75|5988.05|5988|5987.3|120
1740431390000|2025-02-24 21:09:50|5988.5|5987.8|5989|5988.3|5989|5988.3|5988.5|5987.8|228
1740431400000|2025-02-24 21:10:00|5989.12|5988.42|5989.75|5989.05|5989.87|5989.17|5989.12|5988.42|397
1740431410000|2025-02-24 21:10:10|5989.87|5989.17|5990.25|5989.55|5990.25|5989.55|5989.75|5989.05|317
1740431420000|2025-02-24 21:10:20|5990.12|5989.42|5990|5989.3|5990.5|5989.8|5990|5989.3|340
1740431430000|2025-02-24 21:10:30|5989.75|5989.05|5989.25|5988.55|5989.87|5989.17|5989.25|5988.55|211
1740431440000|2025-02-24 21:10:40|5989.5|5988.8|5989.75|5989.05|5989.75|5989.05|5989.5|5988.8|170
1740431450000|2025-02-24 21:10:50|5989.87|5989.17|5990.25|5989.55|5990.25|5989.55|5989.87|5989.17|101
1740431460000|2025-02-24 21:11:00|5990.12|5989.42|5990.25|5989.55|5990.5|5989.8|5990|5989.3|204
1740431470000|2025-02-24 21:11:10|5990|5989.3|5990.25|5989.55|5990.25|5989.55|5990|5989.3|125
1740431480000|2025-02-24 21:11:20|5990|5989.3|5990|5989.3|5990.25|5989.55|5990|5989.3|224
1740431490000|2025-02-24 21:11:30|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|136
1740431500000|2025-02-24 21:11:40|5990|5989.3|5990|5989.3|5990|5989.3|5990|5989.3|45
1740431510000|2025-02-24 21:11:50|5989.75|5989.05|5990.25|5989.55|5990.25|5989.55|5989.75|5989.05|273
1740431520000|2025-02-24 21:12:00|5990.5|5989.8|5991|5990.3|5991|5990.3|5990.5|5989.8|256
1740431530000|2025-02-24 21:12:10|5991.25|5990.55|5991.25|5990.55|5991.25|5990.55|5991|5990.3|187
1740431540000|2025-02-24 21:12:20|5991.5|5990.8|5991.5|5990.8|5991.5|5990.8|5991.5|5990.8|218
1740431550000|2025-02-24 21:12:30|5991.75|5991.05|5992.25|5991.55|5992.25|5991.55|5991.75|5991.05|458
1740431560000|2025-02-24 21:12:40|5992|5991.3|5991.75|5991.05|5992|5991.3|5991.75|5991.05|377
1740431570000|2025-02-24 21:12:50|5992|5991.3|5992|5991.3|5992|5991.3|5992|5991.3|122
1740431580000|2025-02-24 21:13:00|5992.25|5991.55|5992.5|5991.8|5992.5|5991.8|5992.25|5991.55|213
1740431590000|2025-02-24 21:13:10|5992.25|5991.55|5992.25|5991.55|5992.5|5991.8|5992.25|5991.55|225
1740431600000|2025-02-24 21:13:20|5992.5|5991.8|5992.25|5991.55|5992.5|5991.8|5992.25|5991.55|219
1740431610000|2025-02-24 21:13:30|5992.5|5991.8|5992.75|5992.05|5992.75|5992.05|5992.5|5991.8|133
1740431620000|2025-02-24 21:13:40|5993|5992.3|5992.87|5992.17|5993|5992.3|5992.87|5992.17|190
1740431630000|2025-02-24 21:13:50|5992.75|5992.05|5992.75|5992.05|5993|5992.3|5992.75|5992.05|210
1740431640000|2025-02-24 21:14:00|5992.5|5991.8|5992.75|5992.05|5993|5992.3|5992.5|5991.8|209
1740431650000|2025-02-24 21:14:10|5992.5|5991.8|5992.75|5992.05|5992.75|5992.05|5992.5|5991.8|150
1740431660000|2025-02-24 21:14:20|5993|5992.3|5993.25|5992.55|5993.5|5992.8|5993|5992.3|336
1740431670000|2025-02-24 21:14:30|5993.5|5992.8|5993.75|5993.05|5993.75|5993.05|5993.5|5992.8|403
1740431680000|2025-02-24 21:14:40|5993.5|5992.8|5992.75|5992.05|5993.5|5992.8|5992.5|5991.8|260
1740431690000|2025-02-24 21:14:50|5992.5|5991.8|5992|5991.3|5992.5|5991.8|5991.5|5990.8|242
1740431700000|2025-02-24 21:15:00|5991.87|5991.17|5991.75|5991.05|5992.25|5991.55|5991.75|5991.05|153
1740431710000|2025-02-24 21:15:10|5992|5991.3|5991.25|5990.55|5992|5991.3|5991.25|5990.55|164
1740431720000|2025-02-24 21:15:20|5991|5990.3|5991|5990.3|5991.25|5990.55|5991|5990.3|170
1740431730000|2025-02-24 21:15:30|5991.25|5990.55|5991.5|5990.8|5991.5|5990.8|5991.25|5990.55|73
1740431740000|2025-02-24 21:15:40|5991.75|5991.05|5991.75|5991.05|5991.75|5991.05|5991.5|5990.8|111
1740431750000|2025-02-24 21:15:50|5991.62|5990.92|5991.75|5991.05|5992|5991.3|5991.62|5990.92|57
1740431760000|2025-02-24 21:16:00|5991.5|5990.8|5991.5|5990.8|5991.75|5991.05|5991.5|5990.8|149
1740431770000|2025-02-24 21:16:10|5991.75|5991.05|5991.75|5991.05|5992|5991.3|5991.75|5991.05|40
1740431780000|2025-02-24 21:16:20|||||||||42
1740431790000|2025-02-24 21:16:30|5991.62|5990.92|5991.5|5990.8|5991.62|5990.92|5991.5|5990.8|64
1740431800000|2025-02-24 21:16:40|5991.75|5991.05|5991.75|5991.05|5991.75|5991.05|5991.75|5991.05|34
1740431810000|2025-02-24 21:16:50|5991.87|5991.17|5991.75|5991.05|5991.87|5991.17|5991.75|5991.05|39
1740431820000|2025-02-24 21:17:00|5991.87|5991.17|5991.75|5991.05|5991.87|5991.17|5991.75|5991.05|44
1740431830000|2025-02-24 21:17:10|5992|5991.3|5992|5991.3|5992|5991.3|5992|5991.3|8
1740431840000|2025-02-24 21:17:20|5992.25|5991.55|5992.25|5991.55|5992.25|5991.55|5992.25|5991.55|45
1740431850000|2025-02-24 21:17:30|5992.12|5991.42|5992.25|5991.55|5992.25|5991.55|5992|5991.3|63
1740431860000|2025-02-24 21:17:40|5992.12|5991.42|5992.25|5991.55|5992.25|5991.55|5992.12|5991.42|51
1740431870000|2025-02-24 21:17:50|5992|5991.3|5992|5991.3|5992.12|5991.42|5992|5991.3|52
1740431880000|2025-02-24 21:18:00|5991.75|5991.05|5990.75|5990.05|5991.75|5991.05|5990.75|5990.05|147
1740431890000|2025-02-24 21:18:10|||||||||30
1740431900000|2025-02-24 21:18:20|5991|5990.3|5991|5990.3|5991.25|5990.55|5991|5990.3|53
1740431910000|2025-02-24 21:18:30|5990.5|5989.8|5990.5|5989.8|5990.5|5989.8|5990.25|5989.55|357
1740431920000|2025-02-24 21:18:40|5990.75|5990.05|5990.5|5989.8|5990.75|5990.05|5990.5|5989.8|55
1740431930000|2025-02-24 21:18:50|5990|5989.3|5990.12|5989.42|5990.12|5989.42|5990|5989.3|210
1740431940000|2025-02-24 21:19:00|5990.25|5989.55|5989.5|5988.8|5990.25|5989.55|5989.5|5988.8|372
1740431950000|2025-02-24 21:19:10|5989.75|5989.05|5989.5|5988.8|5989.75|5989.05|5989.25|5988.55|191
1740431960000|2025-02-24 21:19:20|5989.25|5988.55|5989|5988.3|5989.25|5988.55|5989|5988.3|162
1740431970000|2025-02-24 21:19:30|5989.25|5988.55|5989|5988.3|5989.25|5988.55|5989|5988.3|112
1740431980000|2025-02-24 21:19:40|5989.25|5988.55|5989.75|5989.05|5989.75|5989.05|5989.25|5988.55|169
1740431990000|2025-02-24 21:19:50|5989.5|5988.8|5990|5989.3|5990|5989.3|5989.5|5988.8|59
1740432000000|2025-02-24 21:20:00|5990.12|5989.42|5990.5|5989.8|5990.5|5989.8|5990|5989.3|138
1740432010000|2025-02-24 21:20:10|5990.75|5990.05|5990.62|5989.92|5990.75|5990.05|5990.25|5989.55|111
1740432020000|2025-02-24 21:20:20|5990.5|5989.8|5991|5990.3|5991|5990.3|5990.5|5989.8|77
1740432030000|2025-02-24 21:20:30|5990.75|5990.05|5991|5990.3|5991|5990.3|5990.75|5990.05|24
1740432040000|2025-02-24 21:20:40|5990.75|5990.05|5990.75|5990.05|5990.87|5990.17|5990.75|5990.05|81
1740432050000|2025-02-24 21:20:50|5991|5990.3|5991|5990.3|5991|5990.3|5991|5990.3|84
1740432060000|2025-02-24 21:21:00|5991.12|5990.42|5990.75|5990.05|5991.12|5990.42|5990.75|5990.05|42
1740432070000|2025-02-24 21:21:10|5990.5|5989.8|5990.25|5989.55|5990.5|5989.8|5990.25|5989.55|49
1740432080000|2025-02-24 21:21:20|5990.5|5989.8|5990.25|5989.55|5990.5|5989.8|5990.25|5989.55|61
1740432090000|2025-02-24 21:21:30|5990|5989.3|5989.87|5989.17|5990|5989.3|5989.75|5989.05|55
1740432100000|2025-02-24 21:21:40|5990|5989.3|5990.25|5989.55|5990.25|5989.55|5990|5989.3|15
1740432110000|2025-02-24 21:21:50|5990.12|5989.42|5990.25|5989.55|5990.25|5989.55|5990|5989.3|18
1740432120000|2025-02-24 21:22:00|5990|5989.3|5990|5989.3|5990|5989.3|5990|5989.3|32
1740432130000|2025-02-24 21:22:10|5990.25|5989.55|5990|5989.3|5990.25|5989.55|5990|5989.3|44
1740432140000|2025-02-24 21:22:20|5990.25|5989.55|5989.87|5989.17|5990.25|5989.55|5989.87|5989.17|30
1740432150000|2025-02-24 21:22:30|5990|5989.3|5990|5989.3|5990|5989.3|5989.75|5989.05|55
1740432160000|2025-02-24 21:22:40|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|25
1740432170000|2025-02-24 21:22:50|5990|5989.3|5989.75|5989.05|5990|5989.3|5989.75|5989.05|76
1740432180000|2025-02-24 21:23:00|||||||||8
1740432190000|2025-02-24 21:23:10|5989.87|5989.17|5989.75|5989.05|5989.87|5989.17|5989.75|5989.05|17
1740432200000|2025-02-24 21:23:20|||||||||10
1740432210000|2025-02-24 21:23:30|5989.5|5988.8|5989.75|5989.05|5989.75|5989.05|5989.5|5988.8|51
1740432220000|2025-02-24 21:23:40|5989.5|5988.8|5989.75|5989.05|5989.75|5989.05|5989.5|5988.8|48
1740432240000|2025-02-24 21:24:00|5990|5989.3|5989.75|5989.05|5990|5989.3|5989.75|5989.05|42
1740432250000|2025-02-24 21:24:10|5989.87|5989.17|5990|5989.3|5990|5989.3|5989.75|5989.05|24
1740432260000|2025-02-24 21:24:20|||||||||12
1740432270000|2025-02-24 21:24:30|5989.87|5989.17|5989.75|5989.05|5990|5989.3|5989.75|5989.05|1
1740432280000|2025-02-24 21:24:40|5989.5|5988.8|5989.5|5988.8|5989.5|5988.8|5989.5|5988.8|21
1740432290000|2025-02-24 21:24:50|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|21
1740432300000|2025-02-24 21:25:00|5989.87|5989.17|5989.75|5989.05|5990|5989.3|5989.75|5989.05|25
1740432310000|2025-02-24 21:25:10|5989.87|5989.17|5990|5989.3|5990|5989.3|5989.75|5989.05|9
1740432320000|2025-02-24 21:25:20|||||||||12
1740432330000|2025-02-24 21:25:30|||||||||2
1740432340000|2025-02-24 21:25:40|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|46
1740432350000|2025-02-24 21:25:50|5990.37|5989.67|5990.5|5989.8|5990.5|5989.8|5990.37|5989.67|20
1740432360000|2025-02-24 21:26:00|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|48
1740432370000|2025-02-24 21:26:10|5990|5989.3|5990|5989.3|5990|5989.3|5990|5989.3|23
1740432380000|2025-02-24 21:26:20|||||||||14
1740432390000|2025-02-24 21:26:30|||||||||25
1740432400000|2025-02-24 21:26:40|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|24
1740432410000|2025-02-24 21:26:50|5990.5|5989.8|5990.5|5989.8|5990.5|5989.8|5990.5|5989.8|34
1740432420000|2025-02-24 21:27:00|5990.75|5990.05|5990.75|5990.05|5990.75|5990.05|5990.75|5990.05|15
1740432430000|2025-02-24 21:27:10|||||||||159
1740432440000|2025-02-24 21:27:20|||||||||32
1740432450000|2025-02-24 21:27:30|5990.5|5989.8|5990.5|5989.8|5990.75|5990.05|5990.5|5989.8|56
1740432460000|2025-02-24 21:27:40|5990.75|5990.05|5990.25|5989.55|5990.75|5990.05|5990.25|5989.55|39
1740432470000|2025-02-24 21:27:50|5990.37|5989.67|5990.25|5989.55|5990.37|5989.67|5990.25|5989.55|6
1740432480000|2025-02-24 21:28:00|||||||||8
1740432490000|2025-02-24 21:28:10|5990|5989.3|5990.25|5989.55|5990.25|5989.55|5990|5989.3|40
1740432500000|2025-02-24 21:28:20|5990|5989.3|5990|5989.3|5990|5989.3|5990|5989.3|20
1740432510000|2025-02-24 21:28:30|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|8
1740432520000|2025-02-24 21:28:40|5990|5989.3|5990|5989.3|5990|5989.3|5990|5989.3|8
1740432530000|2025-02-24 21:28:50|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|64
1740432540000|2025-02-24 21:29:00|5990|5989.3|5990.25|5989.55|5990.25|5989.55|5990|5989.3|85
1740432550000|2025-02-24 21:29:10|5990|5989.3|5989.75|5989.05|5990|5989.3|5989.75|5989.05|38
1740432560000|2025-02-24 21:29:20|5990|5989.3|5990|5989.3|5990|5989.3|5989.87|5989.17|22
1740432570000|2025-02-24 21:29:30|||||||||120
1740432580000|2025-02-24 21:29:40|||||||||46
1740432590000|2025-02-24 21:29:50|5990.25|5989.55|5990.25|5989.55|5990.25|5989.55|5990|5989.3|44
1740432600000|2025-02-24 21:30:00|||||||||43
1740432610000|2025-02-24 21:30:10|5990|5989.3|5990.5|5989.8|5990.5|5989.8|5990|5989.3|64
1740432630000|2025-02-24 21:30:30|||||||||40
1740432640000|2025-02-24 21:30:40|5990.75|5990.05|5990.5|5989.8|5990.75|5990.05|5990.5|5989.8|27
1740432650000|2025-02-24 21:30:50|5990.75|5990.05|5990.75|5990.05|5990.75|5990.05|5990.75|5990.05|12
1740432660000|2025-02-24 21:31:00|||||||||12
1740432670000|2025-02-24 21:31:10|5991|5990.3|5990.75|5990.05|5991|5990.3|5990.75|5990.05|20
1740432680000|2025-02-24 21:31:20|||||||||3
1740432700000|2025-02-24 21:31:40|||||||||62
1740432710000|2025-02-24 21:31:50|5990.5|5989.8|5990.5|5989.8|5990.5|5989.8|5990.5|5989.8|73
1740432720000|2025-02-24 21:32:00|||||||||33
1740432730000|2025-02-24 21:32:10|||||||||37
1740432740000|2025-02-24 21:32:20|||||||||11
1740432750000|2025-02-24 21:32:30|5990.25|5989.55|5990.5|5989.8|5990.5|5989.8|5990.25|5989.55|73
1740432760000|2025-02-24 21:32:40|5990.75|5990.05|5991|5990.3|5991|5990.3|5990.75|5990.05|37
1740432770000|2025-02-24 21:32:50|||||||||72
1740432790000|2025-02-24 21:33:10|||||||||34
1740432800000|2025-02-24 21:33:20|||||||||4
1740432810000|2025-02-24 21:33:30|||||||||53
1740432820000|2025-02-24 21:33:40|||||||||45
1740432830000|2025-02-24 21:33:50|5991.25|5990.55|5991.25|5990.55|5991.25|5990.55|5991.25|5990.55|10
1740432840000|2025-02-24 21:34:00|||||||||24
1740432860000|2025-02-24 21:34:20|5991|5990.3|5991|5990.3|5991|5990.3|5991|5990.3|101
1740432870000|2025-02-24 21:34:30|5990.75|5990.05|5991|5990.3|5991|5990.3|5990.75|5990.05|20
1740432880000|2025-02-24 21:34:40|5990.5|5989.8|5990.5|5989.8|5990.5|5989.8|5990.5|5989.8|109
1740432890000|2025-02-24 21:34:50|5990|5989.3|5990|5989.3|5990|5989.3|5989.75|5989.05|296
1740432900000|2025-02-24 21:35:00|5990.25|5989.55|5990|5989.3|5990.25|5989.55|5990|5989.3|55
1740432910000|2025-02-24 21:35:10|5990.25|5989.55|5990|5989.3|5990.25|5989.55|5990|5989.3|31
1740432920000|2025-02-24 21:35:20|5990.25|5989.55|5990|5989.3|5990.25|5989.55|5990|5989.3|34
1740432930000|2025-02-24 21:35:30|5990.12|5989.42|5990|5989.3|5990.25|5989.55|5990|5989.3|42
1740432940000|2025-02-24 21:35:40|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|152
1740432950000|2025-02-24 21:35:50|5990|5989.3|5990|5989.3|5990|5989.3|5990|5989.3|59
1740432960000|2025-02-24 21:36:00|||||||||20
1740432970000|2025-02-24 21:36:10|||||||||20
1740432980000|2025-02-24 21:36:20|||||||||25
1740432990000|2025-02-24 21:36:30|5989.5|5988.8|5989.5|5988.8|5989.5|5988.8|5989.5|5988.8|194
1740433000000|2025-02-24 21:36:40|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|53
1740433010000|2025-02-24 21:36:50|||||||||34
1740433020000|2025-02-24 21:37:00|5989.25|5988.55|5989|5988.3|5989.25|5988.55|5989|5988.3|83
1740433030000|2025-02-24 21:37:10|5988.75|5988.05|5988.75|5988.05|5988.75|5988.05|5988.75|5988.05|85
1740433040000|2025-02-24 21:37:20|||||||||43
1740433050000|2025-02-24 21:37:30|5988.62|5987.92|5988.75|5988.05|5988.75|5988.05|5988.62|5987.92|107
1740433060000|2025-02-24 21:37:40|||||||||12
1740433070000|2025-02-24 21:37:50|5988.62|5987.92|5988.62|5987.92|5988.75|5988.05|5988.62|5987.92|46
1740433080000|2025-02-24 21:38:00|5988.75|5988.05|5988.5|5987.8|5988.75|5988.05|5988.5|5987.8|41
1740433090000|2025-02-24 21:38:10|||||||||20
1740433100000|2025-02-24 21:38:20|||||||||7
1740433110000|2025-02-24 21:38:30|||||||||29
1740433120000|2025-02-24 21:38:40|||||||||6
1740433130000|2025-02-24 21:38:50|5988.75|5988.05|5988.5|5987.8|5988.75|5988.05|5988.5|5987.8|58
1740433140000|2025-02-24 21:39:00|5988.75|5988.05|5988.75|5988.05|5988.75|5988.05|5988.75|5988.05|11
1740433150000|2025-02-24 21:39:10|||||||||8
1740433160000|2025-02-24 21:39:20|5988.5|5987.8|5988.5|5987.8|5988.62|5987.92|5988.5|5987.8|178
1740433170000|2025-02-24 21:39:30|5988.62|5987.92|5988.75|5988.05|5988.75|5988.05|5988.62|5987.92|3
1740433180000|2025-02-24 21:39:40|5988.5|5987.8|5988.75|5988.05|5988.75|5988.05|5988.5|5987.8|50
1740433200000|2025-02-24 21:40:00|5989|5988.3|5989|5988.3|5989|5988.3|5988.75|5988.05|61
1740433210000|2025-02-24 21:40:10|||||||||3
1740433220000|2025-02-24 21:40:20|||||||||2
1740433230000|2025-02-24 21:40:30|5988.75|5988.05|5989|5988.3|5989|5988.3|5988.75|5988.05|22
1740433240000|2025-02-24 21:40:40|5988.87|5988.17|5989|5988.3|5989|5988.3|5988.75|5988.05|8
1740433250000|2025-02-24 21:40:50|5988.87|5988.17|5988.75|5988.05|5989|5988.3|5988.75|5988.05|37
1740433260000|2025-02-24 21:41:00|5988.5|5987.8|5988|5987.3|5988.5|5987.8|5988|5987.3|65
1740433270000|2025-02-24 21:41:10|||||||||7
1740433280000|2025-02-24 21:41:20|5987.75|5987.05|5987.5|5986.8|5987.75|5987.05|5987.5|5986.8|119
1740433300000|2025-02-24 21:41:40|5987.37|5986.67|5987.25|5986.55|5987.37|5986.67|5987.25|5986.55|79
1740433310000|2025-02-24 21:41:50|||||||||50
1740433320000|2025-02-24 21:42:00|5987.12|5986.42|5987.25|5986.55|5987.25|5986.55|5987.12|5986.42|50
1740433330000|2025-02-24 21:42:10|5987|5986.3|5987.25|5986.55|5987.25|5986.55|5987|5986.3|98
1740433340000|2025-02-24 21:42:20|||||||||17
1740433350000|2025-02-24 21:42:30|5987.5|5986.8|5987.5|5986.8|5987.5|5986.8|5987.5|5986.8|44
1740433370000|2025-02-24 21:42:50|5987.62|5986.92|5987.62|5986.92|5987.75|5987.05|5987.5|5986.8|162
1740433380000|2025-02-24 21:43:00|5987.75|5987.05|5988|5987.3|5988|5987.3|5987.75|5987.05|24
1740433390000|2025-02-24 21:43:10|||||||||6
1740433400000|2025-02-24 21:43:20|5987.75|5987.05|5987.5|5986.8|5988|5987.3|5987.5|5986.8|137
1740433410000|2025-02-24 21:43:30|5987.75|5987.05|5987.75|5987.05|5987.75|5987.05|5987.75|5987.05|13
1740433420000|2025-02-24 21:43:40|||||||||7
1740433430000|2025-02-24 21:43:50|5988|5987.3|5987.75|5987.05|5988|5987.3|5987.75|5987.05|76
1740433440000|2025-02-24 21:44:00|5987.87|5987.17|5987.75|5987.05|5988|5987.3|5987.75|5987.05|43
1740433450000|2025-02-24 21:44:10|5987.5|5986.8|5987.5|5986.8|5987.5|5986.8|5987.5|5986.8|25
1740433460000|2025-02-24 21:44:20|5987.75|5987.05|5987.75|5987.05|5987.75|5987.05|5987.75|5987.05|43
1740433470000|2025-02-24 21:44:30|5988|5987.3|5988.5|5987.8|5988.5|5987.8|5988|5987.3|49
1740433480000|2025-02-24 21:44:40|5988.25|5987.55|5988.25|5987.55|5988.25|5987.55|5988.25|5987.55|37
1740433490000|2025-02-24 21:44:50|5988|5987.3|5988.25|5987.55|5988.25|5987.55|5988|5987.3|24
1740433500000|2025-02-24 21:45:00|5988.5|5987.8|5988.5|5987.8|5988.5|5987.8|5988.25|5987.55|86
1740433510000|2025-02-24 21:45:10|5989|5988.3|5988.75|5988.05|5989|5988.3|5988.75|5988.05|63
1740433520000|2025-02-24 21:45:20|5988.87|5988.17|5988.25|5987.55|5988.87|5988.17|5988.25|5987.55|88
1740433530000|2025-02-24 21:45:30|5988|5987.3|5988.25|5987.55|5988.25|5987.55|5988|5987.3|78
1740433540000|2025-02-24 21:45:40|||||||||18
1740433550000|2025-02-24 21:45:50|||||||||3
1740433560000|2025-02-24 21:46:00|||||||||52
1740433580000|2025-02-24 21:46:20|5988|5987.3|5988|5987.3|5988|5987.3|5988|5987.3|33
1740433590000|2025-02-24 21:46:30|5988.25|5987.55|5988.25|5987.55|5988.25|5987.55|5988.25|5987.55|31
1740433600000|2025-02-24 21:46:40|5988.5|5987.8|5988.37|5987.67|5988.5|5987.8|5988.25|5987.55|64
1740433610000|2025-02-24 21:46:50|5988.25|5987.55|5988.5|5987.8|5988.5|5987.8|5988.25|5987.55|28
1740433620000|2025-02-24 21:47:00|5988.75|5988.05|5988.5|5987.8|5988.75|5988.05|5988.5|5987.8|42
1740433630000|2025-02-24 21:47:10|5988.25|5987.55|5988.5|5987.8|5988.5|5987.8|5988.25|5987.55|52
1740433640000|2025-02-24 21:47:20|||||||||19
1740433650000|2025-02-24 21:47:30|5988.75|5988.05|5988.75|5988.05|5988.75|5988.05|5988.75|5988.05|30
1740433660000|2025-02-24 21:47:40|||||||||28
1740433670000|2025-02-24 21:47:50|5989|5988.3|5988.75|5988.05|5989|5988.3|5988.75|5988.05|8
1740433680000|2025-02-24 21:48:00|5989|5988.3|5989|5988.3|5989|5988.3|5988.75|5988.05|18
1740433690000|2025-02-24 21:48:10|||||||||27
1740433700000|2025-02-24 21:48:20|5989.12|5988.42|5989.12|5988.42|5989.25|5988.55|5989|5988.3|33
1740433710000|2025-02-24 21:48:30|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|14
1740433720000|2025-02-24 21:48:40|5989|5988.3|5989|5988.3|5989|5988.3|5989|5988.3|50
1740433730000|2025-02-24 21:48:50|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|26
1740433740000|2025-02-24 21:49:00|5989|5988.3|5989|5988.3|5989|5988.3|5989|5988.3|34
1740433750000|2025-02-24 21:49:10|5988.75|5988.05|5989|5988.3|5989|5988.3|5988.75|5988.05|35
1740433760000|2025-02-24 21:49:20|||||||||24
1740433770000|2025-02-24 21:49:30|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|18
1740433790000|2025-02-24 21:49:50|5989|5988.3|5989|5988.3|5989.12|5988.42|5989|5988.3|44
1740433800000|2025-02-24 21:50:00|5989.12|5988.42|5989.25|5988.55|5989.25|5988.55|5989.12|5988.42|21
1740433810000|2025-02-24 21:50:10|5989|5988.3|5989|5988.3|5989|5988.3|5989|5988.3|16
1740433820000|2025-02-24 21:50:20|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|23
1740433830000|2025-02-24 21:50:30|||||||||32
1740433840000|2025-02-24 21:50:40|5989.37|5988.67|5989.25|5988.55|5989.37|5988.67|5989.25|5988.55|29
1740433850000|2025-02-24 21:50:50|5989.5|5988.8|5989.5|5988.8|5989.62|5988.92|5989.5|5988.8|61
1740433860000|2025-02-24 21:51:00|||||||||9
1740433870000|2025-02-24 21:51:10|||||||||21
1740433880000|2025-02-24 21:51:20|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|21
1740433890000|2025-02-24 21:51:30|||||||||1
1740433900000|2025-02-24 21:51:40|||||||||8
1740433910000|2025-02-24 21:51:50|||||||||47
1740433920000|2025-02-24 21:52:00|5989.62|5988.92|5989.5|5988.8|5989.75|5989.05|5989.5|5988.8|84
1740433930000|2025-02-24 21:52:10|||||||||73
1740433940000|2025-02-24 21:52:20|||||||||16
1740433950000|2025-02-24 21:52:30|5989.25|5988.55|5989.37|5988.67|5989.37|5988.67|5989.25|5988.55|26
1740433960000|2025-02-24 21:52:40|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|35
1740433970000|2025-02-24 21:52:50|5989|5988.3|5989.25|5988.55|5989.25|5988.55|5989|5988.3|64
1740433980000|2025-02-24 21:53:00|5989|5988.3|5988.75|5988.05|5989|5988.3|5988.75|5988.05|45
1740433990000|2025-02-24 21:53:10|5989|5988.3|5988.75|5988.05|5989|5988.3|5988.75|5988.05|92
1740434010000|2025-02-24 21:53:30|5988.62|5987.92|5988.75|5988.05|5988.75|5988.05|5988.62|5987.92|30
1740434020000|2025-02-24 21:53:40|||||||||51
1740434030000|2025-02-24 21:53:50|||||||||15
1740434040000|2025-02-24 21:54:00|5989|5988.3|5989|5988.3|5989|5988.3|5989|5988.3|48
1740434050000|2025-02-24 21:54:10|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|32
1740434060000|2025-02-24 21:54:20|||||||||11
1740434080000|2025-02-24 21:54:40|5989|5988.3|5989|5988.3|5989|5988.3|5989|5988.3|48
1740434090000|2025-02-24 21:54:50|5989.25|5988.55|5989|5988.3|5989.25|5988.55|5989|5988.3|40
1740434100000|2025-02-24 21:55:00|5988.75|5988.05|5989|5988.3|5989|5988.3|5988.75|5988.05|132
1740434120000|2025-02-24 21:55:20|5988.87|5988.17|5989.25|5988.55|5989.25|5988.55|5988.87|5988.17|52
1740434130000|2025-02-24 21:55:30|5989.5|5988.8|5989.25|5988.55|5989.5|5988.8|5989.25|5988.55|88
1740434140000|2025-02-24 21:55:40|5989.12|5988.42|5989.25|5988.55|5989.25|5988.55|5989|5988.3|34
1740434150000|2025-02-24 21:55:50|5989|5988.3|5989|5988.3|5989|5988.3|5989|5988.3|14
1740434160000|2025-02-24 21:56:00|||||||||16
1740434170000|2025-02-24 21:56:10|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|32
1740434180000|2025-02-24 21:56:20|||||||||47
1740434190000|2025-02-24 21:56:30|5989|5988.3|5989|5988.3|5989|5988.3|5989|5988.3|37
1740434200000|2025-02-24 21:56:40|||||||||3
1740434210000|2025-02-24 21:56:50|||||||||60
1740434220000|2025-02-24 21:57:00|5988.87|5988.17|5989|5988.3|5989|5988.3|5988.75|5988.05|128
1740434230000|2025-02-24 21:57:10|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|5989.25|5988.55|38
1740434240000|2025-02-24 21:57:20|5989|5988.3|5989.25|5988.55|5989.25|5988.55|5989|5988.3|9
1740434250000|2025-02-24 21:57:30|5989.5|5988.8|5989.5|5988.8|5989.5|5988.8|5989.5|5988.8|29
1740434260000|2025-02-24 21:57:40|5989.75|5989.05|5990|5989.3|5990|5989.3|5989.75|5989.05|46
1740434270000|2025-02-24 21:57:50|5989.87|5989.17|5989.75|5989.05|5990|5989.3|5989.75|5989.05|24
1740434280000|2025-02-24 21:58:00|5990|5989.3|5990|5989.3|5990|5989.3|5989.75|5989.05|44
1740434290000|2025-02-24 21:58:10|5990.25|5989.55|5990|5989.3|5990.25|5989.55|5990|5989.3|48
1740434300000|2025-02-24 21:58:20|||||||||11
1740434310000|2025-02-24 21:58:30|5989.75|5989.05|5990|5989.3|5990|5989.3|5989.75|5989.05|34
1740434320000|2025-02-24 21:58:40|||||||||4
1740434330000|2025-02-24 21:58:50|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|5989.75|5989.05|49
1740434340000|2025-02-24 21:59:00|5990.12|5989.42|5990.37|5989.67|5990.5|5989.8|5990.12|5989.42|221
1740434350000|2025-02-24 21:59:10|5990.5|5989.8|5990.5|5989.8|5990.5|5989.8|5990.37|5989.67|52
1740434360000|2025-02-24 21:59:20|5990.37|5989.67|5990.25|5989.55|5990.62|5989.92|5990.25|5989.55|122
1740434370000|2025-02-24 21:59:30|5990.12|5989.42|5990.25|5989.55|5990.25|5989.55|5990|5989.3|115
1740434380000|2025-02-24 21:59:40|5990|5989.3|5990.5|5989.8|5990.5|5989.8|5990|5989.3|64
1740434390000|2025-02-24 21:59:50|5990.62|5989.92|5990.61|5989.11|5990.63|5989.92|5989.87|5989.11|133
1740434400000|2025-02-24 22:00:00|5990.57|5989.07|5990.13|5988.63|5990.57|5989.07|5990.13|5988.63|2
1740434410000|2025-02-24 22:00:10|5990.35|5988.85|5990.13|5988.63|5990.35|5988.85|5990.13|5988.63|0
1740434480000|2025-02-24 22:01:20|5990.54|5989.04|5990.54|5989.04|5990.54|5989.04|5990.54|5989.04|0
1740434520000|2025-02-24 22:02:00|5990.17|5988.67|5990.02|5988.52|5990.17|5988.67|5990.02|5988.52|0
1740434550000|2025-02-24 22:02:30|5989.99|5988.49|5989.99|5988.49|5989.99|5988.49|5989.99|5988.49|0
1740434700000|2025-02-24 22:05:00|5989.91|5988.41|5989.91|5988.41|5989.91|5988.41|5989.91|5988.41|0
1740434760000|2025-02-24 22:06:00|5990.21|5988.71|5990.21|5988.71|5990.21|5988.71|5990.21|5988.71|0
1740434770000|2025-02-24 22:06:10|5989.91|5988.41|5989.91|5988.41|5989.91|5988.41|5989.91|5988.41|0
1740434800000|2025-02-24 22:06:40|5990.02|5988.52|5989.91|5988.41|5990.02|5988.52|5989.91|5988.41|0
1740434820000|2025-02-24 22:07:00|5989.22|5987.72|5989.22|5987.72|5989.22|5987.72|5989.22|5987.72|0
1740434830000|2025-02-24 22:07:10|5988.78|5987.28|5988.78|5987.28|5988.78|5987.28|5988.78|5987.28|0
1740434840000|2025-02-24 22:07:20|5988.96|5987.46|5989.66|5988.16|5989.66|5988.16|5988.96|5987.46|0
1740434850000|2025-02-24 22:07:30|5989.58|5988.08|5989.73|5988.23|5989.73|5988.23|5989.58|5988.08|0
1740434860000|2025-02-24 22:07:40|5989.55|5988.05|5989.55|5988.05|5989.55|5988.05|5989.55|5988.05|0
1740434900000|2025-02-24 22:08:20|5989.51|5988.01|5989.51|5988.01|5989.51|5988.01|5989.51|5988.01|0
1740434920000|2025-02-24 22:08:40|5989.47|5987.97|5989.47|5987.97|5989.47|5987.97|5989.47|5987.97|0
1740435010000|2025-02-24 22:10:10|5989.04|5987.54|5989.29|5987.79|5989.29|5987.79|5989.04|5987.54|0
1740435020000|2025-02-24 22:10:20|5989.36|5987.86|5989.22|5987.72|5989.36|5987.86|5989.22|5987.72|0
1740435040000|2025-02-24 22:10:40|5989.36|5987.86|5989.36|5987.86|5989.36|5987.86|5989.36|5987.86|0
1740435130000|2025-02-24 22:12:10|5989.29|5987.79|5989.29|5987.79|5989.29|5987.79|5989.29|5987.79|0
1740435150000|2025-02-24 22:12:30|5989.11|5987.61|5989.11|5987.61|5989.11|5987.61|5989.11|5987.61|0
1740435230000|2025-02-24 22:13:50|5989.18|5987.68|5989.18|5987.68|5989.18|5987.68|5989.18|5987.68|0
1740435270000|2025-02-24 22:14:30|5989.11|5987.61|5989.18|5987.68|5989.18|5987.68|5989.11|5987.61|0
1740435280000|2025-02-24 22:14:40|5989.33|5987.83|5989.33|5987.83|5989.33|5987.83|5989.33|5987.83|0
1740435290000|2025-02-24 22:14:50|5989.44|5987.94|5989.44|5987.94|5989.44|5987.94|5989.44|5987.94|0
1740435340000|2025-02-24 22:15:40|5989.47|5987.97|5989.47|5987.97|5989.47|5987.97|5989.47|5987.97|0
1740435410000|2025-02-24 22:16:50|5989.44|5987.94|5989.44|5987.94|5989.44|5987.94|5989.44|5987.94|0
1740435440000|2025-02-24 22:17:20|5989.4|5987.9|5989.4|5987.9|5989.4|5987.9|5989.4|5987.9|0
1740435450000|2025-02-24 22:17:30|5989.22|5987.72|5989.22|5987.72|5989.22|5987.72|5989.22|5987.72|0
1740435460000|2025-02-24 22:17:40|5989.26|5987.76|5989.26|5987.76|5989.26|5987.76|5989.26|5987.76|0
1740435470000|2025-02-24 22:17:50|5989.29|5987.79|5989.29|5987.79|5989.29|5987.79|5989.29|5987.79|0
1740435500000|2025-02-24 22:18:20|5989.33|5987.83|5989.29|5987.79|5989.33|5987.83|5989.29|5987.79|0
1740435510000|2025-02-24 22:18:30|5989.33|5987.83|5989.4|5987.9|5989.4|5987.9|5989.33|5987.83|0
1740435520000|2025-02-24 22:18:40|5989.44|5987.94|5989.72|5988.22|5989.72|5988.22|5989.44|5987.94|0
1740435530000|2025-02-24 22:18:50|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|0
1740435580000|2025-02-24 22:19:40|5990.1|5988.6|5990.1|5988.6|5990.1|5988.6|5990.1|5988.6|0
1740435590000|2025-02-24 22:19:50|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|0
1740436040000|2025-02-24 22:27:20|5990|5988.5|5990|5988.5|5990|5988.5|5990|5988.5|0
1740436050000|2025-02-24 22:27:30|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|0
1740436070000|2025-02-24 22:27:50|5990|5988.5|5990.07|5988.57|5990.07|5988.57|5990|5988.5|0
1740436110000|2025-02-24 22:28:30|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|0
1740436120000|2025-02-24 22:28:40|5990|5988.5|5990|5988.5|5990|5988.5|5990|5988.5|0
1740436130000|2025-02-24 22:28:50|5990.07|5988.57|5990.21|5988.71|5990.21|5988.71|5990.07|5988.57|0
1740436160000|2025-02-24 22:29:20|5990.25|5988.75|5990.36|5988.86|5990.36|5988.86|5990.25|5988.75|0
1740436170000|2025-02-24 22:29:30|5990.25|5988.75|5990.25|5988.75|5990.25|5988.75|5990.25|5988.75|0
1740436180000|2025-02-24 22:29:40|5990.14|5988.64|5990.03|5988.53|5990.14|5988.64|5990.03|5988.53|0
1740436210000|2025-02-24 22:30:10|5990.1|5988.6|5990.1|5988.6|5990.1|5988.6|5990.1|5988.6|0
1740436320000|2025-02-24 22:32:00|5990.51|5989.01|5990.51|5989.01|5990.51|5989.01|5990.51|5989.01|0
1740436340000|2025-02-24 22:32:20|5990.29|5988.79|5990.29|5988.79|5990.29|5988.79|5990.29|5988.79|0
1740436350000|2025-02-24 22:32:30|5990.51|5989.01|5990.29|5988.79|5990.51|5989.01|5990.29|5988.79|0
1740436360000|2025-02-24 22:32:40|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|0
1740436370000|2025-02-24 22:32:50|5990.29|5988.79|5990.29|5988.79|5990.29|5988.79|5990.29|5988.79|0
1740436400000|2025-02-24 22:33:20|5990.36|5988.86|5990.36|5988.86|5990.36|5988.86|5990.36|5988.86|0
1740436480000|2025-02-24 22:34:40|5990.29|5988.79|5990.29|5988.79|5990.29|5988.79|5990.29|5988.79|0
1740436570000|2025-02-24 22:36:10|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|5990.18|5988.68|0
1740436880000|2025-02-24 22:41:20|5990.25|5988.75|5990.25|5988.75|5990.25|5988.75|5990.18|5988.68|0
1740436890000|2025-02-24 22:41:30|5990.29|5988.79|5990.29|5988.79|5990.29|5988.79|5990.29|5988.79|0
1740436900000|2025-02-24 22:41:40|5990.21|5988.71|5990.21|5988.71|5990.21|5988.71|5990.21|5988.71|0
1740436910000|2025-02-24 22:41:50|5990.29|5988.79|5990.32|5988.82|5990.32|5988.82|5990.29|5988.79|0
1740436970000|2025-02-24 22:42:50|5990.43|5988.93|5990.51|5989.01|5990.51|5989.01|5990.43|5988.93|0
1740437010000|2025-02-24 22:43:30|5990.43|5988.93|5990.51|5989.01|5990.51|5989.01|5990.43|5988.93|0
1740437020000|2025-02-24 22:43:40|5990.43|5988.93|5990.43|5988.93|5990.43|5988.93|5990.43|5988.93|0
1740437050000|2025-02-24 22:44:10|5990.47|5988.97|5990.51|5989.01|5990.51|5989.01|5990.43|5988.93|0
1740437060000|2025-02-24 22:44:20|5990.47|5988.97|5990.47|5988.97|5990.47|5988.97|5990.47|5988.97|0
1740437080000|2025-02-24 22:44:40|5990.4|5988.9|5990.43|5988.93|5990.51|5989.01|5990.4|5988.9|0
1740437220000|2025-02-24 22:47:00|5990.51|5989.01|5990.51|5989.01|5990.51|5989.01|5990.51|5989.01|0
1740437280000|2025-02-24 22:48:00|5990.43|5988.93|5990.43|5988.93|5990.43|5988.93|5990.43|5988.93|0
1740437410000|2025-02-24 22:50:10|5990.51|5989.01|5990.51|5989.01|5990.51|5989.01|5990.51|5989.01|0
1740437700000|2025-02-24 22:55:00|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|0
1740437730000|2025-02-24 22:55:30|5990.58|5989.08|5990.73|5989.23|5990.76|5989.26|5990.58|5989.08|0
1740437740000|2025-02-24 22:55:40|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|0
1740437750000|2025-02-24 22:55:50|5990.43|5988.93|5990.43|5988.93|5990.43|5988.93|5990.43|5988.93|0
1740437780000|2025-02-24 22:56:20|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|0
1740437790000|2025-02-24 22:56:30|5990.43|5988.93|5990.43|5988.93|5990.43|5988.93|5990.43|5988.93|0
1740437840000|2025-02-24 22:57:20|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|0
1740437860000|2025-02-24 22:57:40|5990.65|5989.15|5990.65|5989.15|5990.65|5989.15|5990.65|5989.15|0
1740437880000|2025-02-24 22:58:00|5990.84|5989.34|5990.76|5989.26|5990.84|5989.34|5990.43|5988.93|0
1740437890000|2025-02-24 22:58:10|5990.73|5989.23|5990.73|5989.23|5990.73|5989.23|5990.73|5989.23|0
1740437910000|2025-02-24 22:58:30|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|0
1740437920000|2025-02-24 22:58:40|5990.73|5989.23|5990.73|5989.23|5990.73|5989.23|5990.73|5989.23|0
1740437950000|2025-02-24 22:59:10|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|5990.69|5989.19|0
1740437990000|2025-02-24 22:59:50|5990.65|5989.15|5990.65|5989.15|5990.65|5989.15|5990.65|5989.15|0
1740438000000|2025-02-24 23:00:00|5991.11|5990.41|5992.11|5991.41|5992.86|5992.16|5990.61|5989.91|384
1740438010000|2025-02-24 23:00:10|5991.86|5991.16|5993.74|5993.04|5993.74|5993.04|5991.86|5991.16|135
1740438020000|2025-02-24 23:00:20|5993.49|5992.79|5993.49|5992.79|5993.61|5992.91|5993.49|5992.79|51
1740438030000|2025-02-24 23:00:30|5993.61|5992.91|5992.49|5991.79|5993.74|5993.04|5992.49|5991.79|73
1740438040000|2025-02-24 23:00:40|5992.61|5991.91|5991.61|5990.91|5992.74|5992.04|5991.24|5990.54|84
1740438050000|2025-02-24 23:00:50|5991.74|5991.04|5991.24|5990.54|5991.74|5991.04|5991.24|5990.54|30
1740438060000|2025-02-24 23:01:00|5990.36|5989.66|5990.74|5990.04|5990.99|5990.29|5990.24|5989.54|203
1740438070000|2025-02-24 23:01:10|5990.99|5990.29|5989.99|5989.29|5991.24|5990.54|5989.99|5989.29|57
1740438080000|2025-02-24 23:01:20|5990.36|5989.66|5990.49|5989.79|5990.49|5989.79|5989.99|5989.29|49
1740438090000|2025-02-24 23:01:30|5990.36|5989.66|5990.11|5989.41|5990.49|5989.79|5990.11|5989.41|19
1740438100000|2025-02-24 23:01:40|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|8
1740438110000|2025-02-24 23:01:50|5989.74|5989.04|5989.74|5989.04|5989.99|5989.29|5989.24|5988.54|73
1740438120000|2025-02-24 23:02:00|5989.61|5988.91|5989.99|5989.29|5989.99|5989.29|5989.36|5988.66|45
1740438130000|2025-02-24 23:02:10|5989.74|5989.04|5990.49|5989.79|5990.86|5990.16|5989.74|5989.04|85
1740438140000|2025-02-24 23:02:20|5990.74|5990.04|5990.86|5990.16|5990.86|5990.16|5990.74|5990.04|29
1740438150000|2025-02-24 23:02:30|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|18
1740438160000|2025-02-24 23:02:40|||||||||19
1740438170000|2025-02-24 23:02:50|5990.74|5990.04|5991.11|5990.41|5991.11|5990.41|5990.74|5990.04|23
1740438180000|2025-02-24 23:03:00|5991.24|5990.54|5991.36|5990.66|5991.74|5991.04|5991.24|5990.54|49
1740438190000|2025-02-24 23:03:10|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|16
1740438200000|2025-02-24 23:03:20|5991.99|5991.29|5993.24|5992.54|5993.24|5992.54|5991.99|5991.29|141
1740438210000|2025-02-24 23:03:30|5992.99|5992.29|5993.24|5992.54|5993.24|5992.54|5992.74|5992.04|50
1740438220000|2025-02-24 23:03:40|5992.99|5992.29|5993.36|5992.66|5993.49|5992.79|5992.99|5992.29|95
1740438230000|2025-02-24 23:03:50|5993.49|5992.79|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|41
1740438240000|2025-02-24 23:04:00|5992.74|5992.04|5992.24|5991.54|5993.24|5992.54|5992.24|5991.54|141
1740438250000|2025-02-24 23:04:10|5992.11|5991.41|5991.99|5991.29|5992.24|5991.54|5991.74|5991.04|41
1740438260000|2025-02-24 23:04:20|5991.49|5990.79|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|51
1740438270000|2025-02-24 23:04:30|5991.24|5990.54|5990.49|5989.79|5991.24|5990.54|5990.49|5989.79|42
1740438280000|2025-02-24 23:04:40|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|41
1740438290000|2025-02-24 23:04:50|5990.11|5989.41|5990.74|5990.04|5990.74|5990.04|5989.99|5989.29|45
1740438300000|2025-02-24 23:05:00|5990.61|5989.91|5990.49|5989.79|5990.99|5990.29|5990.49|5989.79|63
1740438310000|2025-02-24 23:05:10|5989.49|5988.79|5989.74|5989.04|5989.74|5989.04|5989.36|5988.66|193
1740438320000|2025-02-24 23:05:20|5990.24|5989.54|5990.49|5989.79|5990.49|5989.79|5990.11|5989.41|23
1740438330000|2025-02-24 23:05:30|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|13
1740438340000|2025-02-24 23:05:40|5990.24|5989.54|5990.49|5989.79|5990.99|5990.29|5990.24|5989.54|80
1740438350000|2025-02-24 23:05:50|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|19
1740438360000|2025-02-24 23:06:00|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|21
1740438370000|2025-02-24 23:06:10|5990.99|5990.29|5990.74|5990.04|5991.49|5990.79|5990.74|5990.04|94
1740438380000|2025-02-24 23:06:20|5990.99|5990.29|5991.99|5991.29|5991.99|5991.29|5990.86|5990.16|140
1740438390000|2025-02-24 23:06:30|5991.86|5991.16|5991.61|5990.91|5991.99|5991.29|5991.61|5990.91|25
1740438400000|2025-02-24 23:06:40|5991.49|5990.79|5991.74|5991.04|5991.99|5991.29|5991.49|5990.79|23
1740438410000|2025-02-24 23:06:50|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|28
1740438420000|2025-02-24 23:07:00|5991.36|5990.66|5991.61|5990.91|5991.74|5991.04|5991.24|5990.54|19
1740438430000|2025-02-24 23:07:10|5991.74|5991.04|5990.99|5990.29|5991.74|5991.04|5990.99|5990.29|117
1740438440000|2025-02-24 23:07:20|5990.86|5990.16|5990.74|5990.04|5990.86|5990.16|5990.74|5990.04|10
1740438450000|2025-02-24 23:07:30|5990.99|5990.29|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|46
1740438460000|2025-02-24 23:07:40|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5991.11|5990.41|14
1740438470000|2025-02-24 23:07:50|5991.11|5990.41|5991.24|5990.54|5991.49|5990.79|5991.11|5990.41|15
1740438480000|2025-02-24 23:08:00|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|6
1740438490000|2025-02-24 23:08:10|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|83
1740438500000|2025-02-24 23:08:20|5990.86|5990.16|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|74
1740438510000|2025-02-24 23:08:30|5990.49|5989.79|5990.86|5990.16|5990.99|5990.29|5990.49|5989.79|76
1740438520000|2025-02-24 23:08:40|5990.74|5990.04|5991.24|5990.54|5991.49|5990.79|5990.74|5990.04|75
1740438530000|2025-02-24 23:08:50|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|30
1740438540000|2025-02-24 23:09:00|5990.74|5990.04|5990.99|5990.29|5991.24|5990.54|5990.74|5990.04|35
1740438550000|2025-02-24 23:09:10|5990.86|5990.16|5990.99|5990.29|5991.24|5990.54|5990.86|5990.16|50
1740438560000|2025-02-24 23:09:20|5991.24|5990.54|5991.24|5990.54|5991.36|5990.66|5991.24|5990.54|21
1740438570000|2025-02-24 23:09:30|5990.99|5990.29|5990.74|5990.04|5991.11|5990.41|5990.74|5990.04|78
1740438580000|2025-02-24 23:09:40|5990.99|5990.29|5990.24|5989.54|5990.99|5990.29|5990.24|5989.54|96
1740438590000|2025-02-24 23:09:50|5990.49|5989.79|5990.86|5990.16|5990.99|5990.29|5990.24|5989.54|65
1740438600000|2025-02-24 23:10:00|5990.99|5990.29|5991.24|5990.54|5991.36|5990.66|5990.74|5990.04|33
1740438610000|2025-02-24 23:10:10|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|26
1740438620000|2025-02-24 23:10:20|5990.86|5990.16|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|15
1740438630000|2025-02-24 23:10:30|5990.86|5990.16|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|18
1740438640000|2025-02-24 23:10:40|5991.11|5990.41|5991.99|5991.29|5991.99|5991.29|5991.11|5990.41|75
1740438650000|2025-02-24 23:10:50|5992.24|5991.54|5992.24|5991.54|5992.24|5991.54|5991.99|5991.29|42
1740438660000|2025-02-24 23:11:00|5992.11|5991.41|5991.99|5991.29|5992.24|5991.54|5991.99|5991.29|40
1740438670000|2025-02-24 23:11:10|5992.24|5991.54|5991.99|5991.29|5992.24|5991.54|5991.99|5991.29|19
1740438680000|2025-02-24 23:11:20|||||||||6
1740438690000|2025-02-24 23:11:30|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|11
1740438700000|2025-02-24 23:11:40|5991.99|5991.29|5991.74|5991.04|5991.99|5991.29|5991.49|5990.79|8
1740438710000|2025-02-24 23:11:50|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|20
1740438720000|2025-02-24 23:12:00|||||||||2
1740438730000|2025-02-24 23:12:10|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|24
1740438740000|2025-02-24 23:12:20|5990.86|5990.16|5990.99|5990.29|5990.99|5990.29|5990.61|5989.91|18
1740438750000|2025-02-24 23:12:30|||||||||3
1740438760000|2025-02-24 23:12:40|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|8
1740438770000|2025-02-24 23:12:50|5991.11|5990.41|5990.99|5990.29|5991.24|5990.54|5990.99|5990.29|12
1740438780000|2025-02-24 23:13:00|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|39
1740438790000|2025-02-24 23:13:10|5990.49|5989.79|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|32
1740438800000|2025-02-24 23:13:20|5990.36|5989.66|5990.24|5989.54|5990.49|5989.79|5990.24|5989.54|17
1740438810000|2025-02-24 23:13:30|5990.49|5989.79|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|28
1740438820000|2025-02-24 23:13:40|5990.49|5989.79|5990.24|5989.54|5990.74|5990.04|5990.24|5989.54|21
1740438830000|2025-02-24 23:13:50|5990.36|5989.66|5990.74|5990.04|5990.74|5990.04|5990.36|5989.66|17
1740438840000|2025-02-24 23:14:00|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.49|5989.79|82
1740438850000|2025-02-24 23:14:10|5990.61|5989.91|5990.49|5989.79|5990.61|5989.91|5990.49|5989.79|18
1740438860000|2025-02-24 23:14:20|5990.61|5989.91|5990.24|5989.54|5990.74|5990.04|5990.24|5989.54|71
1740438870000|2025-02-24 23:14:30|5990.49|5989.79|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|16
1740438880000|2025-02-24 23:14:40|||||||||4
1740438900000|2025-02-24 23:15:00|5990.24|5989.54|5989.74|5989.04|5990.24|5989.54|5989.74|5989.04|302
1740438910000|2025-02-24 23:15:10|5989.99|5989.29|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|51
1740438920000|2025-02-24 23:15:20|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|22
1740438930000|2025-02-24 23:15:30|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|15
1740438940000|2025-02-24 23:15:40|||||||||4
1740438950000|2025-02-24 23:15:50|5990.36|5989.66|5990.24|5989.54|5990.36|5989.66|5990.24|5989.54|0
1740438960000|2025-02-24 23:16:00|5989.99|5989.29|5990.24|5989.54|5990.24|5989.54|5989.99|5989.29|13
1740438970000|2025-02-24 23:16:10|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|9
1740438980000|2025-02-24 23:16:20|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5
1740438990000|2025-02-24 23:16:30|||||||||1
1740439000000|2025-02-24 23:16:40|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|10
1740439010000|2025-02-24 23:16:50|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|16
1740439020000|2025-02-24 23:17:00|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|4
1740439030000|2025-02-24 23:17:10|5990.49|5989.79|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|23
1740439040000|2025-02-24 23:17:20|||||||||3
1740439050000|2025-02-24 23:17:30|5990.49|5989.79|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|10
1740439060000|2025-02-24 23:17:40|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|8
1740439070000|2025-02-24 23:17:50|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.61|5989.91|8
1740439080000|2025-02-24 23:18:00|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.61|5989.91|5
1740439090000|2025-02-24 23:18:10|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|11
1740439100000|2025-02-24 23:18:20|5990.74|5990.04|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|5
1740439110000|2025-02-24 23:18:30|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|30
1740439120000|2025-02-24 23:18:40|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|17
1740439130000|2025-02-24 23:18:50|5991.24|5990.54|5991.36|5990.66|5991.49|5990.79|5991.24|5990.54|14
1740439140000|2025-02-24 23:19:00|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|11
1740439150000|2025-02-24 23:19:10|5991.24|5990.54|5990.99|5990.29|5991.24|5990.54|5990.99|5990.29|25
1740439160000|2025-02-24 23:19:20|||||||||1
1740439170000|2025-02-24 23:19:30|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|19
1740439180000|2025-02-24 23:19:40|||||||||9
1740439190000|2025-02-24 23:19:50|5990.86|5990.16|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|2
1740439210000|2025-02-24 23:20:10|||||||||4
1740439220000|2025-02-24 23:20:20|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|13
1740439240000|2025-02-24 23:20:40|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|17
1740439250000|2025-02-24 23:20:50|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|8
1740439270000|2025-02-24 23:21:10|5990.86|5990.16|5990.74|5990.04|5990.86|5990.16|5990.61|5989.91|31
1740439280000|2025-02-24 23:21:20|5990.99|5990.29|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|28
1740439290000|2025-02-24 23:21:30|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|14
1740439300000|2025-02-24 23:21:40|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5
1740439330000|2025-02-24 23:22:10|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|56
1740439340000|2025-02-24 23:22:20|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|19
1740439350000|2025-02-24 23:22:30|||||||||18
1740439360000|2025-02-24 23:22:40|5991.49|5990.79|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|90
1740439370000|2025-02-24 23:22:50|||||||||2
1740439380000|2025-02-24 23:23:00|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|25
1740439390000|2025-02-24 23:23:10|5991.99|5991.29|5991.74|5991.04|5991.99|5991.29|5991.74|5991.04|25
1740439400000|2025-02-24 23:23:20|||||||||1
1740439410000|2025-02-24 23:23:30|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|6
1740439420000|2025-02-24 23:23:40|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|9
1740439430000|2025-02-24 23:23:50|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5
1740439440000|2025-02-24 23:24:00|5991.61|5990.91|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|11
1740439450000|2025-02-24 23:24:10|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5
1740439460000|2025-02-24 23:24:20|5991.61|5990.91|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|28
1740439470000|2025-02-24 23:24:30|5991.99|5991.29|5991.99|5991.29|5991.99|5991.29|5991.99|5991.29|15
1740439480000|2025-02-24 23:24:40|5991.86|5991.16|5991.99|5991.29|5991.99|5991.29|5991.86|5991.16|12
1740439500000|2025-02-24 23:25:00|||||||||20
1740439510000|2025-02-24 23:25:10|5991.74|5991.04|5991.99|5991.29|5992.24|5991.54|5991.74|5991.04|45
1740439520000|2025-02-24 23:25:20|5991.74|5991.04|5991.74|5991.04|5991.86|5991.16|5991.74|5991.04|16
1740439540000|2025-02-24 23:25:40|5991.49|5990.79|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|16
1740439550000|2025-02-24 23:25:50|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|8
1740439560000|2025-02-24 23:26:00|||||||||15
1740439570000|2025-02-24 23:26:10|5991.36|5990.66|5991.49|5990.79|5991.49|5990.79|5991.36|5990.66|7
1740439580000|2025-02-24 23:26:20|||||||||10
1740439610000|2025-02-24 23:26:50|5991.74|5991.04|5991.61|5990.91|5991.74|5991.04|5991.49|5990.79|28
1740439620000|2025-02-24 23:27:00|5991.49|5990.79|5991.99|5991.29|5991.99|5991.29|5991.49|5990.79|12
1740439640000|2025-02-24 23:27:20|||||||||8
1740439650000|2025-02-24 23:27:30|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|14
1740439660000|2025-02-24 23:27:40|5991.86|5991.16|5991.86|5991.16|5991.86|5991.16|5991.74|5991.04|8
1740439670000|2025-02-24 23:27:50|5991.74|5991.04|5991.74|5991.04|5991.86|5991.16|5991.74|5991.04|6
1740439680000|2025-02-24 23:28:00|5991.99|5991.29|5992.24|5991.54|5992.24|5991.54|5991.99|5991.29|21
1740439690000|2025-02-24 23:28:10|5991.99|5991.29|5992.24|5991.54|5992.24|5991.54|5991.99|5991.29|8
1740439700000|2025-02-24 23:28:20|5992.49|5991.79|5992.24|5991.54|5992.49|5991.79|5992.24|5991.54|18
1740439720000|2025-02-24 23:28:40|||||||||10
1740439730000|2025-02-24 23:28:50|5992.49|5991.79|5992.74|5992.04|5992.99|5992.29|5992.49|5991.79|139
1740439740000|2025-02-24 23:29:00|5992.49|5991.79|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|48
1740439750000|2025-02-24 23:29:10|5992.99|5992.29|5992.74|5992.04|5992.99|5992.29|5992.74|5992.04|18
1740439760000|2025-02-24 23:29:20|5993.24|5992.54|5992.99|5992.29|5993.24|5992.54|5992.99|5992.29|48
1740439770000|2025-02-24 23:29:30|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5993.11|5992.41|35
1740439780000|2025-02-24 23:29:40|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|50
1740439790000|2025-02-24 23:29:50|5992.74|5992.04|5992.99|5992.29|5992.99|5992.29|5992.74|5992.04|25
1740439800000|2025-02-24 23:30:00|5993.24|5992.54|5992.99|5992.29|5993.24|5992.54|5992.99|5992.29|48
1740439810000|2025-02-24 23:30:10|5993.11|5992.41|5993.24|5992.54|5993.24|5992.54|5993.11|5992.41|12
1740439820000|2025-02-24 23:30:20|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.86|5992.16|22
1740439830000|2025-02-24 23:30:30|||||||||30
1740439840000|2025-02-24 23:30:40|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|23
1740439850000|2025-02-24 23:30:50|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|8
1740439860000|2025-02-24 23:31:00|5993.24|5992.54|5992.74|5992.04|5993.24|5992.54|5992.74|5992.04|33
1740439870000|2025-02-24 23:31:10|5992.49|5991.79|5992.24|5991.54|5992.49|5991.79|5992.24|5991.54|39
1740439880000|2025-02-24 23:31:20|5991.99|5991.29|5992.24|5991.54|5992.24|5991.54|5991.99|5991.29|21
1740439890000|2025-02-24 23:31:30|5992.36|5991.66|5991.99|5991.29|5992.36|5991.66|5991.99|5991.29|19
1740439900000|2025-02-24 23:31:40|5992.24|5991.54|5992.24|5991.54|5992.24|5991.54|5992.24|5991.54|9
1740439910000|2025-02-24 23:31:50|5991.99|5991.29|5991.99|5991.29|5991.99|5991.29|5991.99|5991.29|2
1740439920000|2025-02-24 23:32:00|5991.74|5991.04|5990.99|5990.29|5991.74|5991.04|5990.99|5990.29|45
1740439930000|2025-02-24 23:32:10|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|47
1740439940000|2025-02-24 23:32:20|||||||||22
1740439950000|2025-02-24 23:32:30|||||||||1
1740439960000|2025-02-24 23:32:40|5990.99|5990.29|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|33
1740439980000|2025-02-24 23:33:00|5990.99|5990.29|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|35
1740439990000|2025-02-24 23:33:10|5991.11|5990.41|5990.74|5990.04|5991.11|5990.41|5990.74|5990.04|42
1740440000000|2025-02-24 23:33:20|5990.24|5989.54|5990.24|5989.54|5990.49|5989.79|5990.24|5989.54|46
1740440010000|2025-02-24 23:33:30|5990.49|5989.79|5990.24|5989.54|5990.49|5989.79|5990.24|5989.54|28
1740440020000|2025-02-24 23:33:40|5990.49|5989.79|5990.24|5989.54|5990.49|5989.79|5990.24|5989.54|88
1740440030000|2025-02-24 23:33:50|||||||||9
1740440040000|2025-02-24 23:34:00|5989.99|5989.29|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|91
1740440050000|2025-02-24 23:34:10|5989.74|5989.04|5987.74|5987.04|5989.74|5989.04|5987.74|5987.04|406
1740440060000|2025-02-24 23:34:20|5987.99|5987.29|5986.86|5986.16|5987.99|5987.29|5986.74|5986.04|280
1740440070000|2025-02-24 23:34:30|5986.99|5986.29|5986.61|5985.91|5986.99|5986.29|5986.49|5985.79|107
1740440080000|2025-02-24 23:34:40|5986.49|5985.79|5986.74|5986.04|5986.74|5986.04|5986.24|5985.54|88
1740440090000|2025-02-24 23:34:50|5986.99|5986.29|5987.49|5986.79|5987.61|5986.91|5986.99|5986.29|147
1740440100000|2025-02-24 23:35:00|5987.74|5987.04|5987.86|5987.16|5987.99|5987.29|5987.74|5987.04|41
1740440110000|2025-02-24 23:35:10|5987.74|5987.04|5987.74|5987.04|5987.99|5987.29|5987.49|5986.79|58
1740440120000|2025-02-24 23:35:20|5987.99|5987.29|5987.74|5987.04|5988.24|5987.54|5987.74|5987.04|30
1740440130000|2025-02-24 23:35:30|5987.99|5987.29|5987.74|5987.04|5988.11|5987.41|5987.74|5987.04|12
1740440140000|2025-02-24 23:35:40|5987.99|5987.29|5988.49|5987.79|5988.49|5987.79|5987.99|5987.29|45
1740440150000|2025-02-24 23:35:50|5988.74|5988.04|5988.49|5987.79|5988.74|5988.04|5988.49|5987.79|22
1740440160000|2025-02-24 23:36:00|5988.74|5988.04|5989.49|5988.79|5989.49|5988.79|5988.49|5987.79|62
1740440170000|2025-02-24 23:36:10|||||||||49
1740440180000|2025-02-24 23:36:20|5989.24|5988.54|5989.24|5988.54|5989.24|5988.54|5988.99|5988.29|38
1740440190000|2025-02-24 23:36:30|5989.11|5988.41|5989.24|5988.54|5989.24|5988.54|5989.11|5988.41|5
1740440200000|2025-02-24 23:36:40|5989.49|5988.79|5989.24|5988.54|5989.49|5988.79|5989.11|5988.41|19
1740440210000|2025-02-24 23:36:50|5988.99|5988.29|5988.99|5988.29|5989.24|5988.54|5988.99|5988.29|15
1740440220000|2025-02-24 23:37:00|5989.24|5988.54|5989.24|5988.54|5989.24|5988.54|5989.24|5988.54|7
1740440230000|2025-02-24 23:37:10|5989.49|5988.79|5989.11|5988.41|5989.49|5988.79|5989.11|5988.41|48
1740440240000|2025-02-24 23:37:20|5988.99|5988.29|5989.24|5988.54|5989.49|5988.79|5988.99|5988.29|33
1740440250000|2025-02-24 23:37:30|5989.36|5988.66|5989.49|5988.79|5989.49|5988.79|5989.36|5988.66|4
1740440260000|2025-02-24 23:37:40|5989.74|5989.04|5989.74|5989.04|5989.74|5989.04|5989.74|5989.04|8
1740440270000|2025-02-24 23:37:50|5989.49|5988.79|5989.49|5988.79|5989.49|5988.79|5989.49|5988.79|19
1740440280000|2025-02-24 23:38:00|5989.24|5988.54|5989.11|5988.41|5989.24|5988.54|5988.99|5988.29|21
1740440290000|2025-02-24 23:38:10|5989.24|5988.54|5988.99|5988.29|5989.24|5988.54|5988.99|5988.29|5
1740440300000|2025-02-24 23:38:20|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|18
1740440310000|2025-02-24 23:38:30|5988.49|5987.79|5988.74|5988.04|5988.86|5988.16|5988.49|5987.79|36
1740440320000|2025-02-24 23:38:40|5988.61|5987.91|5988.74|5988.04|5988.74|5988.04|5988.61|5987.91|3
1740440330000|2025-02-24 23:38:50|5988.24|5987.54|5987.99|5987.29|5988.24|5987.54|5987.99|5987.29|34
1740440340000|2025-02-24 23:39:00|5987.86|5987.16|5987.24|5986.54|5987.99|5987.29|5987.24|5986.54|71
1740440350000|2025-02-24 23:39:10|5987.11|5986.41|5987.49|5986.79|5987.49|5986.79|5986.99|5986.29|28
1740440360000|2025-02-24 23:39:20|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|23
1740440370000|2025-02-24 23:39:30|5987.11|5986.41|5986.99|5986.29|5987.24|5986.54|5986.99|5986.29|14
1740440380000|2025-02-24 23:39:40|5987.11|5986.41|5987.61|5986.91|5987.74|5987.04|5987.11|5986.41|16
1740440390000|2025-02-24 23:39:50|5987.74|5987.04|5987.74|5987.04|5987.99|5987.29|5987.74|5987.04|13
1740440400000|2025-02-24 23:40:00|5987.86|5987.16|5987.24|5986.54|5987.99|5987.29|5987.24|5986.54|44
1740440410000|2025-02-24 23:40:10|5987.36|5986.66|5987.49|5986.79|5987.49|5986.79|5987.24|5986.54|28
1740440420000|2025-02-24 23:40:20|5987.36|5986.66|5987.99|5987.29|5987.99|5987.29|5987.24|5986.54|17
1740440430000|2025-02-24 23:40:30|5988.24|5987.54|5988.49|5987.79|5988.74|5988.04|5988.24|5987.54|47
1740440440000|2025-02-24 23:40:40|5988.61|5987.91|5988.24|5987.54|5988.61|5987.91|5988.24|5987.54|59
1740440450000|2025-02-24 23:40:50|5987.74|5987.04|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|39
1740440460000|2025-02-24 23:41:00|5988.24|5987.54|5987.49|5986.79|5988.24|5987.54|5987.49|5986.79|85
1740440470000|2025-02-24 23:41:10|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|10
1740440480000|2025-02-24 23:41:20|5987.49|5986.79|5987.49|5986.79|5987.49|5986.79|5987.49|5986.79|5
1740440490000|2025-02-24 23:41:30|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.49|5986.79|28
1740440500000|2025-02-24 23:41:40|||||||||7
1740440510000|2025-02-24 23:41:50|5987.99|5987.29|5987.99|5987.29|5987.99|5987.29|5987.99|5987.29|18
1740440520000|2025-02-24 23:42:00|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|20
1740440530000|2025-02-24 23:42:10|5988.49|5987.79|5988.86|5988.16|5988.86|5988.16|5988.49|5987.79|29
1740440540000|2025-02-24 23:42:20|5988.74|5988.04|5988.74|5988.04|5988.86|5988.16|5988.74|5988.04|4
1740440550000|2025-02-24 23:42:30|5988.61|5987.91|5988.74|5988.04|5988.74|5988.04|5988.24|5987.54|18
1740440560000|2025-02-24 23:42:40|5988.86|5988.16|5988.74|5988.04|5988.99|5988.29|5988.74|5988.04|7
1740440570000|2025-02-24 23:42:50|||||||||3
1740440580000|2025-02-24 23:43:00|||||||||9
1740440590000|2025-02-24 23:43:10|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|5988.24|5987.54|19
1740440600000|2025-02-24 23:43:20|||||||||6
1740440620000|2025-02-24 23:43:40|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|4
1740440630000|2025-02-24 23:43:50|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|0
1740440640000|2025-02-24 23:44:00|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|47
1740440650000|2025-02-24 23:44:10|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|5987.99|5987.29|102
1740440670000|2025-02-24 23:44:30|||||||||11
1740440680000|2025-02-24 23:44:40|5988.49|5987.79|5988.36|5987.66|5988.49|5987.79|5988.24|5987.54|26
1740440690000|2025-02-24 23:44:50|5988.24|5987.54|5987.99|5987.29|5988.24|5987.54|5987.99|5987.29|29
1740440700000|2025-02-24 23:45:00|5988.11|5987.41|5988.49|5987.79|5988.49|5987.79|5988.11|5987.41|32
1740440710000|2025-02-24 23:45:10|5988.74|5988.04|5988.99|5988.29|5988.99|5988.29|5988.74|5988.04|27
1740440720000|2025-02-24 23:45:20|5988.74|5988.04|5988.49|5987.79|5988.74|5988.04|5988.49|5987.79|14
1740440730000|2025-02-24 23:45:30|5988.24|5987.54|5987.99|5987.29|5988.24|5987.54|5987.99|5987.29|3
1740440740000|2025-02-24 23:45:40|5987.74|5987.04|5987.49|5986.79|5987.74|5987.04|5987.49|5986.79|11
1740440750000|2025-02-24 23:45:50|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|12
1740440760000|2025-02-24 23:46:00|5987.49|5986.79|5986.74|5986.04|5987.49|5986.79|5986.49|5985.79|109
1740440770000|2025-02-24 23:46:10|5986.86|5986.16|5986.74|5986.04|5986.99|5986.29|5986.74|5986.04|30
1740440780000|2025-02-24 23:46:20|||||||||20
1740440790000|2025-02-24 23:46:30|5986.86|5986.16|5987.49|5986.79|5987.74|5987.04|5986.74|5986.04|62
1740440800000|2025-02-24 23:46:40|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|12
1740440810000|2025-02-24 23:46:50|||||||||14
1740440820000|2025-02-24 23:47:00|5986.99|5986.29|5986.24|5985.54|5986.99|5986.29|5985.99|5985.29|155
1740440830000|2025-02-24 23:47:10|5986.49|5985.79|5986.49|5985.79|5986.74|5986.04|5985.99|5985.29|64
1740440840000|2025-02-24 23:47:20|5986.74|5986.04|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|65
1740440860000|2025-02-24 23:47:40|||||||||14
1740440870000|2025-02-24 23:47:50|5986.74|5986.04|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|17
1740440880000|2025-02-24 23:48:00|5986.86|5986.16|5986.74|5986.04|5986.99|5986.29|5986.49|5985.79|51
1740440890000|2025-02-24 23:48:10|5986.49|5985.79|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|14
1740440900000|2025-02-24 23:48:20|5986.49|5985.79|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|57
1740440910000|2025-02-24 23:48:30|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|14
1740440920000|2025-02-24 23:48:40|||||||||13
1740440930000|2025-02-24 23:48:50|5986.86|5986.16|5986.74|5986.04|5986.86|5986.16|5986.74|5986.04|9
1740440940000|2025-02-24 23:49:00|5986.24|5985.54|5986.24|5985.54|5986.36|5985.66|5986.24|5985.54|50
1740440950000|2025-02-24 23:49:10|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|22
1740440960000|2025-02-24 23:49:20|5985.74|5985.04|5985.49|5984.79|5985.74|5985.04|5984.74|5984.04|294
1740440970000|2025-02-24 23:49:30|5985.24|5984.54|5985.49|5984.79|5985.49|5984.79|5985.24|5984.54|21
1740440980000|2025-02-24 23:49:40|5985.74|5985.04|5984.99|5984.29|5985.74|5985.04|5984.99|5984.29|55
1740440990000|2025-02-24 23:49:50|5984.74|5984.04|5984.99|5984.29|5984.99|5984.29|5984.74|5984.04|24
1740441000000|2025-02-24 23:50:00|5984.74|5984.04|5984.99|5984.29|5984.99|5984.29|5984.74|5984.04|45
1740441010000|2025-02-24 23:50:10|5984.74|5984.04|5984.74|5984.04|5984.74|5984.04|5984.74|5984.04|31
1740441020000|2025-02-24 23:50:20|5984.99|5984.29|5984.99|5984.29|5984.99|5984.29|5984.74|5984.04|36
1740441030000|2025-02-24 23:50:30|5984.74|5984.04|5984.99|5984.29|5984.99|5984.29|5984.74|5984.04|94
1740441040000|2025-02-24 23:50:40|5985.24|5984.54|5984.99|5984.29|5985.36|5984.66|5984.99|5984.29|36
1740441050000|2025-02-24 23:50:50|||||||||5
1740441060000|2025-02-24 23:51:00|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5984.99|5984.29|28
1740441070000|2025-02-24 23:51:10|5985.11|5984.41|5984.86|5984.16|5985.24|5984.54|5984.86|5984.16|31
1740441080000|2025-02-24 23:51:20|5984.74|5984.04|5984.99|5984.29|5984.99|5984.29|5984.49|5983.79|77
1740441090000|2025-02-24 23:51:30|5984.24|5983.54|5984.49|5983.79|5984.49|5983.79|5984.24|5983.54|77
1740441100000|2025-02-24 23:51:40|5984.74|5984.04|5984.74|5984.04|5984.99|5984.29|5984.74|5984.04|42
1740441110000|2025-02-24 23:51:50|5984.49|5983.79|5984.49|5983.79|5984.49|5983.79|5984.49|5983.79|13
1740441120000|2025-02-24 23:52:00|5984.61|5983.91|5984.49|5983.79|5984.61|5983.91|5984.49|5983.79|12
1740441130000|2025-02-24 23:52:10|5984.24|5983.54|5984.49|5983.79|5984.49|5983.79|5984.24|5983.54|30
1740441140000|2025-02-24 23:52:20|5984.24|5983.54|5984.24|5983.54|5984.49|5983.79|5984.24|5983.54|13
1740441150000|2025-02-24 23:52:30|5984.49|5983.79|5984.49|5983.79|5984.74|5984.04|5984.49|5983.79|13
1740441160000|2025-02-24 23:52:40|5984.24|5983.54|5983.49|5982.79|5984.24|5983.54|5983.49|5982.79|47
1740441170000|2025-02-24 23:52:50|5983.74|5983.04|5983.74|5983.04|5983.74|5983.04|5983.74|5983.04|28
1740441180000|2025-02-24 23:53:00|5983.99|5983.29|5983.74|5983.04|5983.99|5983.29|5983.74|5983.04|57
1740441190000|2025-02-24 23:53:10|||||||||26
1740441200000|2025-02-24 23:53:20|5983.61|5982.91|5982.61|5981.91|5983.74|5983.04|5982.61|5981.91|99
1740441210000|2025-02-24 23:53:30|5982.74|5982.04|5982.49|5981.79|5982.74|5982.04|5982.49|5981.79|46
1740441220000|2025-02-24 23:53:40|5982.24|5981.54|5982.24|5981.54|5982.49|5981.79|5982.24|5981.54|90
1740441230000|2025-02-24 23:53:50|5981.99|5981.29|5981.49|5980.79|5981.99|5981.29|5981.49|5980.79|63
1740441240000|2025-02-24 23:54:00|5981.74|5981.04|5981.24|5980.54|5981.74|5981.04|5981.11|5980.41|138
1740441250000|2025-02-24 23:54:10|5981.49|5980.79|5981.74|5981.04|5981.74|5981.04|5981.49|5980.79|89
1740441260000|2025-02-24 23:54:20|5981.99|5981.29|5981.49|5980.79|5981.99|5981.29|5981.49|5980.79|53
1740441270000|2025-02-24 23:54:30|5981.36|5980.66|5981.49|5980.79|5981.49|5980.79|5981.36|5980.66|18
1740441280000|2025-02-24 23:54:40|5981.24|5980.54|5980.74|5980.04|5981.49|5980.79|5980.74|5980.04|101
1740441290000|2025-02-24 23:54:50|5980.99|5980.29|5980.49|5979.79|5980.99|5980.29|5980.36|5979.66|59
1740441300000|2025-02-24 23:55:00|5980.74|5980.04|5980.99|5980.29|5981.24|5980.54|5980.61|5979.91|69
1740441310000|2025-02-24 23:55:10|5981.24|5980.54|5980.99|5980.29|5981.24|5980.54|5980.99|5980.29|19
1740441320000|2025-02-24 23:55:20|5981.24|5980.54|5980.74|5980.04|5981.24|5980.54|5980.74|5980.04|36
1740441330000|2025-02-24 23:55:30|5980.24|5979.54|5980.74|5980.04|5980.74|5980.04|5980.24|5979.54|54
1740441340000|2025-02-24 23:55:40|5980.86|5980.16|5980.74|5980.04|5980.99|5980.29|5980.74|5980.04|25
1740441350000|2025-02-24 23:55:50|5980.86|5980.16|5980.74|5980.04|5980.86|5980.16|5980.74|5980.04|34
1740441360000|2025-02-24 23:56:00|5980.99|5980.29|5981.24|5980.54|5981.49|5980.79|5980.99|5980.29|36
1740441370000|2025-02-24 23:56:10|5981.36|5980.66|5981.24|5980.54|5981.36|5980.66|5981.24|5980.54|18
1740441380000|2025-02-24 23:56:20|5980.99|5980.29|5980.99|5980.29|5981.24|5980.54|5980.86|5980.16|46
1740441390000|2025-02-24 23:56:30|5981.24|5980.54|5981.49|5980.79|5981.49|5980.79|5981.24|5980.54|38
1740441400000|2025-02-24 23:56:40|5980.99|5980.29|5980.74|5980.04|5980.99|5980.29|5980.74|5980.04|47
1740441410000|2025-02-24 23:56:50|5980.99|5980.29|5980.99|5980.29|5980.99|5980.29|5980.74|5980.04|42
1740441420000|2025-02-24 23:57:00|5981.24|5980.54|5981.24|5980.54|5981.99|5981.29|5981.24|5980.54|62
1740441430000|2025-02-24 23:57:10|5981.36|5980.66|5981.99|5981.29|5981.99|5981.29|5981.36|5980.66|43
1740441440000|2025-02-24 23:57:20|5982.11|5981.41|5982.74|5982.04|5982.74|5982.04|5982.11|5981.41|80
1740441450000|2025-02-24 23:57:30|5982.99|5982.29|5983.24|5982.54|5983.24|5982.54|5982.74|5982.04|79
1740441460000|2025-02-24 23:57:40|5982.99|5982.29|5983.24|5982.54|5983.36|5982.66|5982.99|5982.29|68
1740441470000|2025-02-24 23:57:50|5982.99|5982.29|5983.49|5982.79|5983.49|5982.79|5982.99|5982.29|51
1740441480000|2025-02-24 23:58:00|||||||||18
1740441490000|2025-02-24 23:58:10|5983.61|5982.91|5983.49|5982.79|5983.74|5983.04|5983.49|5982.79|59
1740441500000|2025-02-24 23:58:20|5983.61|5982.91|5983.49|5982.79|5983.61|5982.91|5983.49|5982.79|9
1740441510000|2025-02-24 23:58:30|5983.36|5982.66|5983.49|5982.79|5983.49|5982.79|5983.36|5982.66|13
1740441520000|2025-02-24 23:58:40|5983.74|5983.04|5984.49|5983.79|5984.49|5983.79|5983.74|5983.04|45
1740441530000|2025-02-24 23:58:50|5984.36|5983.66|5984.24|5983.54|5984.36|5983.66|5984.24|5983.54|9
1740441540000|2025-02-24 23:59:00|||||||||44
1740441550000|2025-02-24 23:59:10|5984.49|5983.79|5984.99|5984.29|5985.24|5984.54|5984.49|5983.79|58
1740441560000|2025-02-24 23:59:20|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|19
1740441570000|2025-02-24 23:59:30|5984.99|5984.29|5984.99|5984.29|5984.99|5984.29|5984.99|5984.29|19
1740441580000|2025-02-24 23:59:40|5985.11|5984.41|5984.99|5984.29|5985.24|5984.54|5984.99|5984.29|21
1740441590000|2025-02-24 23:59:50|5985.24|5984.54|5984.24|5983.54|5985.49|5984.79|5984.24|5983.54|97
1740441600000|2025-02-25 00:00:00|5984.49|5983.79|5985.49|5984.79|5986.24|5985.54|5984.49|5983.79|126
1740441610000|2025-02-25 00:00:10|5985.24|5984.54|5985.74|5985.04|5985.74|5985.04|5985.24|5984.54|55
1740441620000|2025-02-25 00:00:20|5985.86|5985.16|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|22
1740441630000|2025-02-25 00:00:30|5985.74|5985.04|5986.24|5985.54|5986.24|5985.54|5985.74|5985.04|34
1740441640000|2025-02-25 00:00:40|5986.49|5985.79|5986.24|5985.54|5986.49|5985.79|5986.24|5985.54|52
1740441650000|2025-02-25 00:00:50|5986.49|5985.79|5986.49|5985.79|5986.61|5985.91|5986.49|5985.79|30
1740441660000|2025-02-25 00:01:00|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|28
1740441670000|2025-02-25 00:01:10|5986.49|5985.79|5986.49|5985.79|5986.49|5985.79|5986.24|5985.54|49
1740441680000|2025-02-25 00:01:20|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|12
1740441690000|2025-02-25 00:01:30|5986.49|5985.79|5986.49|5985.79|5986.49|5985.79|5986.36|5985.66|50
1740441700000|2025-02-25 00:01:40|5986.36|5985.66|5985.49|5984.79|5986.36|5985.66|5985.24|5984.54|31
1740441710000|2025-02-25 00:01:50|5985.74|5985.04|5986.36|5985.66|5986.36|5985.66|5985.74|5985.04|30
1740441720000|2025-02-25 00:02:00|5986.24|5985.54|5987.74|5987.04|5987.74|5987.04|5986.24|5985.54|126
1740441730000|2025-02-25 00:02:10|5987.99|5987.29|5987.74|5987.04|5988.49|5987.79|5987.49|5986.79|139
1740441740000|2025-02-25 00:02:20|5987.99|5987.29|5988.24|5987.54|5988.49|5987.79|5987.99|5987.29|68
1740441750000|2025-02-25 00:02:30|5988.49|5987.79|5987.99|5987.29|5988.49|5987.79|5987.99|5987.29|31
1740441760000|2025-02-25 00:02:40|5988.11|5987.41|5987.99|5987.29|5988.11|5987.41|5987.99|5987.29|35
1740441770000|2025-02-25 00:02:50|5988.11|5987.41|5987.99|5987.29|5988.11|5987.41|5987.99|5987.29|24
1740441780000|2025-02-25 00:03:00|5988.24|5987.54|5988.49|5987.79|5988.49|5987.79|5987.99|5987.29|69
1740441790000|2025-02-25 00:03:10|5988.24|5987.54|5988.49|5987.79|5988.49|5987.79|5987.99|5987.29|80
1740441800000|2025-02-25 00:03:20|||||||||11
1740441810000|2025-02-25 00:03:30|5988.36|5987.66|5989.24|5988.54|5989.24|5988.54|5988.36|5987.66|71
1740441820000|2025-02-25 00:03:40|5988.99|5988.29|5988.74|5988.04|5988.99|5988.29|5988.74|5988.04|93
1740441830000|2025-02-25 00:03:50|5988.86|5988.16|5988.99|5988.29|5988.99|5988.29|5988.86|5988.16|16
1740441840000|2025-02-25 00:04:00|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|29
1740441850000|2025-02-25 00:04:10|5988.99|5988.29|5988.99|5988.29|5988.99|5988.29|5988.99|5988.29|19
1740441860000|2025-02-25 00:04:20|5988.86|5988.16|5988.24|5987.54|5988.86|5988.16|5988.24|5987.54|40
1740441870000|2025-02-25 00:04:30|5988.49|5987.79|5988.99|5988.29|5988.99|5988.29|5988.49|5987.79|31
1740441880000|2025-02-25 00:04:40|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|6
1740441890000|2025-02-25 00:04:50|5988.99|5988.29|5988.74|5988.04|5988.99|5988.29|5988.74|5988.04|18
1740441900000|2025-02-25 00:05:00|5988.49|5987.79|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|31
1740441910000|2025-02-25 00:05:10|5988.49|5987.79|5988.24|5987.54|5988.74|5988.04|5988.24|5987.54|58
1740441920000|2025-02-25 00:05:20|5988.49|5987.79|5988.24|5987.54|5988.49|5987.79|5988.24|5987.54|51
1740441930000|2025-02-25 00:05:30|5988.49|5987.79|5988.24|5987.54|5988.49|5987.79|5988.24|5987.54|19
1740441940000|2025-02-25 00:05:40|||||||||95
1740441950000|2025-02-25 00:05:50|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|5988.24|5987.54|35
1740441960000|2025-02-25 00:06:00|5988.74|5988.04|5988.74|5988.04|5988.99|5988.29|5988.74|5988.04|52
1740441970000|2025-02-25 00:06:10|5988.61|5987.91|5988.74|5988.04|5988.74|5988.04|5988.61|5987.91|22
1740441980000|2025-02-25 00:06:20|5988.99|5988.29|5989.24|5988.54|5989.49|5988.79|5988.99|5988.29|90
1740441990000|2025-02-25 00:06:30|||||||||13
1740442000000|2025-02-25 00:06:40|||||||||9
1740442010000|2025-02-25 00:06:50|5989.49|5988.79|5989.74|5989.04|5989.74|5989.04|5989.49|5988.79|37
1740442020000|2025-02-25 00:07:00|5989.49|5988.79|5990.49|5989.79|5990.49|5989.79|5989.49|5988.79|128
1740442030000|2025-02-25 00:07:10|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|41
1740442040000|2025-02-25 00:07:20|5989.99|5989.29|5989.74|5989.04|5989.99|5989.29|5989.49|5988.79|78
1740442050000|2025-02-25 00:07:30|5989.86|5989.16|5989.99|5989.29|5989.99|5989.29|5989.86|5989.16|17
1740442060000|2025-02-25 00:07:40|5989.86|5989.16|5989.99|5989.29|5989.99|5989.29|5989.74|5989.04|8
1740442070000|2025-02-25 00:07:50|5989.86|5989.16|5989.74|5989.04|5989.86|5989.16|5989.74|5989.04|8
1740442080000|2025-02-25 00:08:00|5990.49|5989.79|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|100
1740442090000|2025-02-25 00:08:10|5990.49|5989.79|5990.24|5989.54|5990.49|5989.79|5990.24|5989.54|38
1740442100000|2025-02-25 00:08:20|||||||||2
1740442110000|2025-02-25 00:08:30|||||||||52
1740442120000|2025-02-25 00:08:40|||||||||25
1740442130000|2025-02-25 00:08:50|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|10
1740442140000|2025-02-25 00:09:00|5990.24|5989.54|5989.24|5988.54|5990.36|5989.66|5989.24|5988.54|229
1740442150000|2025-02-25 00:09:10|5989.49|5988.79|5989.24|5988.54|5989.49|5988.79|5989.24|5988.54|20
1740442160000|2025-02-25 00:09:20|5989.49|5988.79|5989.86|5989.16|5989.99|5989.29|5989.49|5988.79|29
1740442170000|2025-02-25 00:09:30|5989.99|5989.29|5989.99|5989.29|5990.49|5989.79|5989.99|5989.29|32
1740442180000|2025-02-25 00:09:40|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|14
1740442190000|2025-02-25 00:09:50|5989.74|5989.04|5989.74|5989.04|5989.86|5989.16|5989.74|5989.04|10
1740442200000|2025-02-25 00:10:00|5989.61|5988.91|5989.24|5988.54|5989.74|5989.04|5989.24|5988.54|33
1740442210000|2025-02-25 00:10:10|5989.49|5988.79|5989.49|5988.79|5989.49|5988.79|5989.24|5988.54|23
1740442220000|2025-02-25 00:10:20|5989.61|5988.91|5989.49|5988.79|5989.74|5989.04|5989.24|5988.54|21
1740442230000|2025-02-25 00:10:30|5989.61|5988.91|5989.74|5989.04|5989.86|5989.16|5989.61|5988.91|19
1740442240000|2025-02-25 00:10:40|||||||||3
1740442250000|2025-02-25 00:10:50|||||||||6
1740442260000|2025-02-25 00:11:00|||||||||12
1740442270000|2025-02-25 00:11:10|5989.61|5988.91|5989.99|5989.29|5989.99|5989.29|5989.61|5988.91|13
1740442280000|2025-02-25 00:11:20|||||||||8
1740442290000|2025-02-25 00:11:30|||||||||1
1740442300000|2025-02-25 00:11:40|5990.24|5989.54|5990.49|5989.79|5990.49|5989.79|5990.24|5989.54|35
1740442310000|2025-02-25 00:11:50|5990.36|5989.66|5990.99|5990.29|5990.99|5990.29|5990.36|5989.66|58
1740442320000|2025-02-25 00:12:00|5990.86|5990.16|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|28
1740442330000|2025-02-25 00:12:10|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|16
1740442340000|2025-02-25 00:12:20|5991.24|5990.54|5990.86|5990.16|5991.24|5990.54|5990.74|5990.04|44
1740442350000|2025-02-25 00:12:30|5990.74|5990.04|5990.74|5990.04|5990.86|5990.16|5990.74|5990.04|6
1740442360000|2025-02-25 00:12:40|5990.99|5990.29|5991.49|5990.79|5991.74|5991.04|5990.99|5990.29|69
1740442370000|2025-02-25 00:12:50|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|37
1740442380000|2025-02-25 00:13:00|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|28
1740442390000|2025-02-25 00:13:10|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.24|5990.54|49
1740442400000|2025-02-25 00:13:20|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|40
1740442410000|2025-02-25 00:13:30|5990.99|5990.29|5990.49|5989.79|5990.99|5990.29|5990.49|5989.79|34
1740442420000|2025-02-25 00:13:40|||||||||12
1740442430000|2025-02-25 00:13:50|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|53
1740442440000|2025-02-25 00:14:00|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|33
1740442450000|2025-02-25 00:14:10|||||||||3
1740442460000|2025-02-25 00:14:20|5989.86|5989.16|5989.99|5989.29|5989.99|5989.29|5989.74|5989.04|5
1740442480000|2025-02-25 00:14:40|5990.11|5989.41|5990.24|5989.54|5990.24|5989.54|5990.11|5989.41|27
1740442490000|2025-02-25 00:14:50|||||||||40
1740442500000|2025-02-25 00:15:00|5990.49|5989.79|5990.24|5989.54|5990.74|5990.04|5990.24|5989.54|72
1740442510000|2025-02-25 00:15:10|||||||||1
1740442520000|2025-02-25 00:15:20|5990.36|5989.66|5990.49|5989.79|5990.49|5989.79|5990.36|5989.66|12
1740442530000|2025-02-25 00:15:30|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|36
1740442540000|2025-02-25 00:15:40|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|41
1740442550000|2025-02-25 00:15:50|5990.11|5989.41|5990.74|5990.04|5990.74|5990.04|5990.11|5989.41|24
1740442560000|2025-02-25 00:16:00|5990.61|5989.91|5990.61|5989.91|5990.74|5990.04|5990.49|5989.79|27
1740442570000|2025-02-25 00:16:10|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|28
1740442580000|2025-02-25 00:16:20|5990.61|5989.91|5990.49|5989.79|5990.61|5989.91|5990.49|5989.79|11
1740442590000|2025-02-25 00:16:30|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|8
1740442600000|2025-02-25 00:16:40|5990.99|5990.29|5991.24|5990.54|5991.49|5990.79|5990.99|5990.29|49
1740442610000|2025-02-25 00:16:50|5991.49|5990.79|5991.24|5990.54|5991.49|5990.79|5991.24|5990.54|24
1740442620000|2025-02-25 00:17:00|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|43
1740442630000|2025-02-25 00:17:10|||||||||26
1740442640000|2025-02-25 00:17:20|5990.49|5989.79|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|61
1740442650000|2025-02-25 00:17:30|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|15
1740442660000|2025-02-25 00:17:40|5990.61|5989.91|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|16
1740442670000|2025-02-25 00:17:50|||||||||6
1740442680000|2025-02-25 00:18:00|||||||||11
1740442690000|2025-02-25 00:18:10|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5989.99|5989.29|36
1740442700000|2025-02-25 00:18:20|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|3
1740442710000|2025-02-25 00:18:30|5989.74|5989.04|5989.74|5989.04|5989.74|5989.04|5989.74|5989.04|28
1740442720000|2025-02-25 00:18:40|5989.99|5989.29|5990.49|5989.79|5990.49|5989.79|5989.99|5989.29|37
1740442730000|2025-02-25 00:18:50|5990.36|5989.66|5990.24|5989.54|5990.49|5989.79|5990.24|5989.54|9
1740442740000|2025-02-25 00:19:00|5989.99|5989.29|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|15
1740442750000|2025-02-25 00:19:10|5989.86|5989.16|5989.86|5989.16|5989.99|5989.29|5989.74|5989.04|24
1740442760000|2025-02-25 00:19:20|5989.74|5989.04|5989.74|5989.04|5989.86|5989.16|5989.74|5989.04|16
1740442770000|2025-02-25 00:19:30|5989.86|5989.16|5990.24|5989.54|5990.24|5989.54|5989.74|5989.04|12
1740442780000|2025-02-25 00:19:40|5989.99|5989.29|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|47
1740442790000|2025-02-25 00:19:50|||||||||4
1740442800000|2025-02-25 00:20:00|5989.74|5989.04|5990.11|5989.41|5990.24|5989.54|5989.74|5989.04|29
1740442810000|2025-02-25 00:20:10|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|2
1740442820000|2025-02-25 00:20:20|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|9
1740442830000|2025-02-25 00:20:30|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|9
1740442840000|2025-02-25 00:20:40|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|27
1740442850000|2025-02-25 00:20:50|5990.86|5990.16|5990.99|5990.29|5991.11|5990.41|5990.86|5990.16|18
1740442860000|2025-02-25 00:21:00|5990.86|5990.16|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|8
1740442870000|2025-02-25 00:21:10|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.61|5989.91|16
1740442880000|2025-02-25 00:21:20|5990.61|5989.91|5990.49|5989.79|5990.61|5989.91|5990.49|5989.79|9
1740442890000|2025-02-25 00:21:30|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|13
1740442900000|2025-02-25 00:21:40|5990.86|5990.16|5990.99|5990.29|5990.99|5990.29|5990.86|5990.16|4
1740442910000|2025-02-25 00:21:50|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|9
1740442920000|2025-02-25 00:22:00|5991.49|5990.79|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|21
1740442930000|2025-02-25 00:22:10|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|12
1740442940000|2025-02-25 00:22:20|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.36|5990.66|14
1740442960000|2025-02-25 00:22:40|5991.24|5990.54|5991.24|5990.54|5991.49|5990.79|5991.24|5990.54|20
1740442970000|2025-02-25 00:22:50|5991.36|5990.66|5991.24|5990.54|5991.36|5990.66|5991.24|5990.54|0
1740442980000|2025-02-25 00:23:00|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.61|5989.91|41
1740442990000|2025-02-25 00:23:10|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|8
1740443010000|2025-02-25 00:23:30|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.24|5989.54|20
1740443020000|2025-02-25 00:23:40|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|6
1740443040000|2025-02-25 00:24:00|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|22
1740443050000|2025-02-25 00:24:10|5990.11|5989.41|5990.24|5989.54|5990.24|5989.54|5990.11|5989.41|10
1740443060000|2025-02-25 00:24:20|||||||||3
1740443070000|2025-02-25 00:24:30|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|42
1740443080000|2025-02-25 00:24:40|5990.86|5990.16|5990.99|5990.29|5990.99|5990.29|5990.86|5990.16|6
1740443090000|2025-02-25 00:24:50|5990.74|5990.04|5991.24|5990.54|5991.24|5990.54|5990.74|5990.04|19
1740443100000|2025-02-25 00:25:00|5990.99|5990.29|5990.99|5990.29|5991.11|5990.41|5990.99|5990.29|5
1740443110000|2025-02-25 00:25:10|5990.86|5990.16|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|10
1740443120000|2025-02-25 00:25:20|5990.86|5990.16|5990.99|5990.29|5990.99|5990.29|5990.86|5990.16|4
1740443130000|2025-02-25 00:25:30|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.11|5990.41|8
1740443140000|2025-02-25 00:25:40|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5991.11|5990.41|3
1740443150000|2025-02-25 00:25:50|5991.49|5990.79|5991.99|5991.29|5991.99|5991.29|5991.49|5990.79|52
1740443160000|2025-02-25 00:26:00|5991.74|5991.04|5991.99|5991.29|5991.99|5991.29|5991.74|5991.04|16
1740443170000|2025-02-25 00:26:10|5992.24|5991.54|5992.24|5991.54|5992.24|5991.54|5992.24|5991.54|46
1740443180000|2025-02-25 00:26:20|5992.49|5991.79|5993.36|5992.66|5993.36|5992.66|5992.49|5991.79|50
1740443190000|2025-02-25 00:26:30|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5992.99|5992.29|61
1740443200000|2025-02-25 00:26:40|5992.99|5992.29|5993.24|5992.54|5993.24|5992.54|5992.99|5992.29|37
1740443210000|2025-02-25 00:26:50|5993.49|5992.79|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|34
1740443220000|2025-02-25 00:27:00|5993.36|5992.66|5993.99|5993.29|5993.99|5993.29|5993.36|5992.66|153
1740443230000|2025-02-25 00:27:10|5994.24|5993.54|5994.99|5994.29|5994.99|5994.29|5994.24|5993.54|127
1740443240000|2025-02-25 00:27:20|5995.11|5994.41|5995.74|5995.04|5995.74|5995.04|5995.11|5994.41|189
1740443250000|2025-02-25 00:27:30|5995.49|5994.79|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|51
1740443260000|2025-02-25 00:27:40|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|37
1740443270000|2025-02-25 00:27:50|5995.99|5995.29|5995.74|5995.04|5996.24|5995.54|5995.74|5995.04|147
1740443280000|2025-02-25 00:28:00|5995.99|5995.29|5995.49|5994.79|5995.99|5995.29|5995.24|5994.54|168
1740443290000|2025-02-25 00:28:10|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|23
1740443300000|2025-02-25 00:28:20|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|34
1740443310000|2025-02-25 00:28:30|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|19
1740443320000|2025-02-25 00:28:40|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|54
1740443330000|2025-02-25 00:28:50|5994.74|5994.04|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|60
1740443340000|2025-02-25 00:29:00|5994.74|5994.04|5994.49|5993.79|5994.86|5994.16|5994.49|5993.79|42
1740443350000|2025-02-25 00:29:10|5994.24|5993.54|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|28
1740443360000|2025-02-25 00:29:20|||||||||19
1740443370000|2025-02-25 00:29:30|5994.49|5993.79|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|33
1740443380000|2025-02-25 00:29:40|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|44
1740443390000|2025-02-25 00:29:50|5994.11|5993.41|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|8
1740443400000|2025-02-25 00:30:00|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|39
1740443410000|2025-02-25 00:30:10|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|34
1740443420000|2025-02-25 00:30:20|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|23
1740443430000|2025-02-25 00:30:30|5994.74|5994.04|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|31
1740443440000|2025-02-25 00:30:40|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|17
1740443450000|2025-02-25 00:30:50|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|26
1740443460000|2025-02-25 00:31:00|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|16
1740443470000|2025-02-25 00:31:10|||||||||22
1740443480000|2025-02-25 00:31:20|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.11|5993.41|37
1740443490000|2025-02-25 00:31:30|||||||||18
1740443500000|2025-02-25 00:31:40|5994.11|5993.41|5994.36|5993.66|5994.49|5993.79|5994.11|5993.41|36
1740443510000|2025-02-25 00:31:50|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|7
1740443520000|2025-02-25 00:32:00|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|23
1740443530000|2025-02-25 00:32:10|5994.74|5994.04|5994.24|5993.54|5994.74|5994.04|5994.24|5993.54|44
1740443540000|2025-02-25 00:32:20|5994.49|5993.79|5993.99|5993.29|5994.49|5993.79|5993.99|5993.29|26
1740443550000|2025-02-25 00:32:30|5994.11|5993.41|5993.74|5993.04|5994.11|5993.41|5993.74|5993.04|21
1740443560000|2025-02-25 00:32:40|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|18
1740443570000|2025-02-25 00:32:50|5993.99|5993.29|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|25
1740443580000|2025-02-25 00:33:00|||||||||21
1740443590000|2025-02-25 00:33:10|5993.99|5993.29|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|22
1740443600000|2025-02-25 00:33:20|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|14
1740443610000|2025-02-25 00:33:30|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|11
1740443620000|2025-02-25 00:33:40|5993.74|5993.04|5993.24|5992.54|5993.74|5993.04|5993.24|5992.54|46
1740443630000|2025-02-25 00:33:50|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|27
1740443640000|2025-02-25 00:34:00|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5993.11|5992.41|35
1740443650000|2025-02-25 00:34:10|5993.49|5992.79|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|24
1740443660000|2025-02-25 00:34:20|5993.61|5992.91|5993.74|5993.04|5993.99|5993.29|5993.61|5992.91|13
1740443670000|2025-02-25 00:34:30|||||||||16
1740443680000|2025-02-25 00:34:40|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|1
1740443690000|2025-02-25 00:34:50|5993.36|5992.66|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|5
1740443700000|2025-02-25 00:35:00|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|10
1740443710000|2025-02-25 00:35:10|5993.11|5992.41|5993.24|5992.54|5993.36|5992.66|5993.11|5992.41|12
1740443720000|2025-02-25 00:35:20|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|12
1740443730000|2025-02-25 00:35:30|5993.36|5992.66|5993.49|5992.79|5993.49|5992.79|5993.36|5992.66|0
1740443740000|2025-02-25 00:35:40|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|16
1740443750000|2025-02-25 00:35:50|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|21
1740443760000|2025-02-25 00:36:00|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|28
1740443770000|2025-02-25 00:36:10|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|15
1740443780000|2025-02-25 00:36:20|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|53
1740443790000|2025-02-25 00:36:30|5993.86|5993.16|5993.99|5993.29|5993.99|5993.29|5993.86|5993.16|5
1740443800000|2025-02-25 00:36:40|||||||||2
1740443810000|2025-02-25 00:36:50|5993.86|5993.16|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|8
1740443820000|2025-02-25 00:37:00|5993.99|5993.29|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|18
1740443830000|2025-02-25 00:37:10|5993.61|5992.91|5993.49|5992.79|5993.61|5992.91|5993.49|5992.79|5
1740443840000|2025-02-25 00:37:20|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.49|5992.79|17
1740443860000|2025-02-25 00:37:40|5993.86|5993.16|5993.99|5993.29|5993.99|5993.29|5993.86|5993.16|8
1740443870000|2025-02-25 00:37:50|5993.74|5993.04|5994.24|5993.54|5994.49|5993.79|5993.74|5993.04|35
1740443880000|2025-02-25 00:38:00|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|9
1740443890000|2025-02-25 00:38:10|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.36|5993.66|4
1740443900000|2025-02-25 00:38:20|5994.74|5994.04|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|26
1740443910000|2025-02-25 00:38:30|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|40
1740443920000|2025-02-25 00:38:40|5994.61|5993.91|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|47
1740443930000|2025-02-25 00:38:50|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.11|5994.41|25
1740443940000|2025-02-25 00:39:00|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5
1740443950000|2025-02-25 00:39:10|5995.11|5994.41|5995.24|5994.54|5995.49|5994.79|5995.11|5994.41|24
1740443960000|2025-02-25 00:39:20|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|14
1740443970000|2025-02-25 00:39:30|5995.36|5994.66|5995.36|5994.66|5995.49|5994.79|5995.24|5994.54|17
1740443980000|2025-02-25 00:39:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|45
1740443990000|2025-02-25 00:39:50|||||||||3
1740444000000|2025-02-25 00:40:00|5995.49|5994.79|5994.99|5994.29|5995.74|5995.04|5994.99|5994.29|45
1740444010000|2025-02-25 00:40:10|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.74|5994.04|59
1740444030000|2025-02-25 00:40:30|||||||||18
1740444040000|2025-02-25 00:40:40|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|26
1740444050000|2025-02-25 00:40:50|5994.99|5994.29|5995.49|5994.79|5995.49|5994.79|5994.99|5994.29|117
1740444060000|2025-02-25 00:41:00|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|8
1740444080000|2025-02-25 00:41:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|21
1740444090000|2025-02-25 00:41:30|5995.99|5995.29|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|30
1740444100000|2025-02-25 00:41:40|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|8
1740444110000|2025-02-25 00:41:50|5995.74|5995.04|5996.49|5995.79|5996.49|5995.79|5995.74|5995.04|66
1740444120000|2025-02-25 00:42:00|5996.24|5995.54|5996.49|5995.79|5996.49|5995.79|5996.11|5995.41|93
1740444130000|2025-02-25 00:42:10|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|14
1740444140000|2025-02-25 00:42:20|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|13
1740444150000|2025-02-25 00:42:30|5996.11|5995.41|5996.11|5995.41|5996.24|5995.54|5995.99|5995.29|47
1740444160000|2025-02-25 00:42:40|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|0
1740444170000|2025-02-25 00:42:50|5996.11|5995.41|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|79
1740444180000|2025-02-25 00:43:00|5995.74|5995.04|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|35
1740444190000|2025-02-25 00:43:10|||||||||24
1740444200000|2025-02-25 00:43:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|19
1740444220000|2025-02-25 00:43:40|5995.99|5995.29|5996.11|5995.41|5996.24|5995.54|5995.99|5995.29|28
1740444230000|2025-02-25 00:43:50|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|10
1740444240000|2025-02-25 00:44:00|5995.74|5995.04|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|34
1740444250000|2025-02-25 00:44:10|5995.86|5995.16|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|5
1740444260000|2025-02-25 00:44:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|32
1740444270000|2025-02-25 00:44:30|5995.61|5994.91|5995.49|5994.79|5995.74|5995.04|5995.36|5994.66|12
1740444280000|2025-02-25 00:44:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|9
1740444290000|2025-02-25 00:44:50|||||||||14
1740444300000|2025-02-25 00:45:00|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|50
1740444310000|2025-02-25 00:45:10|5994.99|5994.29|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|30
1740444320000|2025-02-25 00:45:20|5995.11|5994.41|5994.99|5994.29|5995.11|5994.41|5994.99|5994.29|14
1740444340000|2025-02-25 00:45:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|21
1740444350000|2025-02-25 00:45:50|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|13
1740444360000|2025-02-25 00:46:00|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|12
1740444380000|2025-02-25 00:46:20|||||||||16
1740444390000|2025-02-25 00:46:30|||||||||15
1740444400000|2025-02-25 00:46:40|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|21
1740444410000|2025-02-25 00:46:50|5994.74|5994.04|5994.24|5993.54|5994.74|5994.04|5994.24|5993.54|60
1740444420000|2025-02-25 00:47:00|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|23
1740444430000|2025-02-25 00:47:10|5994.24|5993.54|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|35
1740444440000|2025-02-25 00:47:20|||||||||2
1740444450000|2025-02-25 00:47:30|||||||||19
1740444460000|2025-02-25 00:47:40|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|6
1740444470000|2025-02-25 00:47:50|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|11
1740444480000|2025-02-25 00:48:00|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|34
1740444490000|2025-02-25 00:48:10|||||||||18
1740444500000|2025-02-25 00:48:20|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|24
1740444510000|2025-02-25 00:48:30|||||||||6
1740444530000|2025-02-25 00:48:50|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|54
1740444540000|2025-02-25 00:49:00|||||||||24
1740444550000|2025-02-25 00:49:10|||||||||2
1740444570000|2025-02-25 00:49:30|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|23
1740444580000|2025-02-25 00:49:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|23
1740444590000|2025-02-25 00:49:50|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|73
1740444600000|2025-02-25 00:50:00|5995.24|5994.54|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|39
1740444610000|2025-02-25 00:50:10|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|36
1740444620000|2025-02-25 00:50:20|5995.74|5995.04|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|60
1740444630000|2025-02-25 00:50:30|||||||||8
1740444640000|2025-02-25 00:50:40|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|41
1740444650000|2025-02-25 00:50:50|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5994.99|5994.29|54
1740444660000|2025-02-25 00:51:00|5995.11|5994.41|5995.99|5995.29|5995.99|5995.29|5995.11|5994.41|242
1740444670000|2025-02-25 00:51:10|5995.74|5995.04|5995.49|5994.79|5995.99|5995.29|5995.49|5994.79|46
1740444680000|2025-02-25 00:51:20|5995.36|5994.66|5995.36|5994.66|5995.36|5994.66|5995.36|5994.66|32
1740444690000|2025-02-25 00:51:30|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|9
1740444700000|2025-02-25 00:51:40|||||||||1
1740444710000|2025-02-25 00:51:50|||||||||1
1740444720000|2025-02-25 00:52:00|5994.99|5994.29|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|22
1740444730000|2025-02-25 00:52:10|||||||||21
1740444740000|2025-02-25 00:52:20|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|17
1740444750000|2025-02-25 00:52:30|5995.49|5994.79|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|39
1740444760000|2025-02-25 00:52:40|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|14
1740444770000|2025-02-25 00:52:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|16
1740444780000|2025-02-25 00:53:00|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|14
1740444790000|2025-02-25 00:53:10|5995.99|5995.29|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|7
1740444800000|2025-02-25 00:53:20|5995.86|5995.16|5995.99|5995.29|5995.99|5995.29|5995.86|5995.16|6
1740444810000|2025-02-25 00:53:30|5995.74|5995.04|5995.61|5994.91|5995.74|5995.04|5995.49|5994.79|74
1740444820000|2025-02-25 00:53:40|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|3
1740444830000|2025-02-25 00:53:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|30
1740444840000|2025-02-25 00:54:00|5995.99|5995.29|5995.49|5994.79|5995.99|5995.29|5995.49|5994.79|359
1740444850000|2025-02-25 00:54:10|5995.24|5994.54|5995.49|5994.79|5995.74|5995.04|5995.24|5994.54|200
1740444860000|2025-02-25 00:54:20|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|89
1740444870000|2025-02-25 00:54:30|5995.24|5994.54|5995.49|5994.79|5995.74|5995.04|5995.24|5994.54|236
1740444880000|2025-02-25 00:54:40|5995.61|5994.91|5995.11|5994.41|5995.61|5994.91|5995.11|5994.41|260
1740444890000|2025-02-25 00:54:50|5995.24|5994.54|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|6
1740444900000|2025-02-25 00:55:00|5994.99|5994.29|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|90
1740444910000|2025-02-25 00:55:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|35
1740444920000|2025-02-25 00:55:20|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|177
1740444930000|2025-02-25 00:55:30|||||||||288
1740444940000|2025-02-25 00:55:40|5994.74|5994.04|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|47
1740444950000|2025-02-25 00:55:50|5994.74|5994.04|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|349
1740444960000|2025-02-25 00:56:00|5994.86|5994.16|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|78
1740444970000|2025-02-25 00:56:10|5994.49|5993.79|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|30
1740444980000|2025-02-25 00:56:20|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|84
1740444990000|2025-02-25 00:56:30|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|16
1740445000000|2025-02-25 00:56:40|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.36|5993.66|36
1740445010000|2025-02-25 00:56:50|||||||||2
1740445020000|2025-02-25 00:57:00|5994.61|5993.91|5994.49|5993.79|5994.61|5993.91|5994.24|5993.54|113
1740445030000|2025-02-25 00:57:10|||||||||49
1740445040000|2025-02-25 00:57:20|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.36|5993.66|19
1740445050000|2025-02-25 00:57:30|5994.36|5993.66|5994.24|5993.54|5994.36|5993.66|5994.24|5993.54|2
1740445060000|2025-02-25 00:57:40|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.86|5993.16|82
1740445070000|2025-02-25 00:57:50|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|41
1740445080000|2025-02-25 00:58:00|||||||||2
1740445090000|2025-02-25 00:58:10|5993.99|5993.29|5994.11|5993.41|5994.24|5993.54|5993.99|5993.29|22
1740445100000|2025-02-25 00:58:20|5993.99|5993.29|5993.74|5993.04|5994.24|5993.54|5993.61|5992.91|89
1740445110000|2025-02-25 00:58:30|5993.99|5993.29|5994.49|5993.79|5994.49|5993.79|5993.99|5993.29|134
1740445120000|2025-02-25 00:58:40|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|37
1740445130000|2025-02-25 00:58:50|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|16
1740445140000|2025-02-25 00:59:00|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|88
1740445150000|2025-02-25 00:59:10|5994.36|5993.66|5994.49|5993.79|5994.74|5994.04|5994.24|5993.54|31
1740445160000|2025-02-25 00:59:20|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|48
1740445170000|2025-02-25 00:59:30|||||||||4
1740445180000|2025-02-25 00:59:40|5994.49|5993.79|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|83
1740445190000|2025-02-25 00:59:50|5994.74|5994.04|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|60
1740445200000|2025-02-25 01:00:00|5994.49|5993.79|5994.36|5993.66|5994.99|5994.29|5994.36|5993.66|75
1740445210000|2025-02-25 01:00:10|5994.49|5993.79|5993.99|5993.29|5994.49|5993.79|5993.74|5993.04|96
1740445220000|2025-02-25 01:00:20|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|60
1740445230000|2025-02-25 01:00:30|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|107
1740445240000|2025-02-25 01:00:40|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|42
1740445250000|2025-02-25 01:00:50|5994.24|5993.54|5993.99|5993.29|5994.49|5993.79|5993.99|5993.29|45
1740445260000|2025-02-25 01:01:00|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|22
1740445270000|2025-02-25 01:01:10|5994.11|5993.41|5994.24|5993.54|5994.36|5993.66|5994.11|5993.41|42
1740445280000|2025-02-25 01:01:20|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|66
1740445290000|2025-02-25 01:01:30|5994.49|5993.79|5993.24|5992.54|5994.49|5993.79|5992.49|5991.79|353
1740445300000|2025-02-25 01:01:40|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|42
1740445310000|2025-02-25 01:01:50|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|40
1740445320000|2025-02-25 01:02:00|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|46
1740445330000|2025-02-25 01:02:10|5993.99|5993.29|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|32
1740445340000|2025-02-25 01:02:20|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|31
1740445350000|2025-02-25 01:02:30|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|49
1740445360000|2025-02-25 01:02:40|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|13
1740445370000|2025-02-25 01:02:50|5994.36|5993.66|5994.24|5993.54|5994.36|5993.66|5994.24|5993.54|19
1740445380000|2025-02-25 01:03:00|||||||||5
1740445400000|2025-02-25 01:03:20|5993.74|5993.04|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|53
1740445410000|2025-02-25 01:03:30|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|162
1740445420000|2025-02-25 01:03:40|5993.61|5992.91|5993.99|5993.29|5993.99|5993.29|5993.61|5992.91|29
1740445430000|2025-02-25 01:03:50|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.36|5993.66|106
1740445440000|2025-02-25 01:04:00|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|34
1740445450000|2025-02-25 01:04:10|||||||||10
1740445460000|2025-02-25 01:04:20|5994.86|5994.16|5994.24|5993.54|5994.99|5994.29|5994.24|5993.54|163
1740445470000|2025-02-25 01:04:30|5994.49|5993.79|5995.49|5994.79|5995.74|5995.04|5994.49|5993.79|123
1740445480000|2025-02-25 01:04:40|5995.74|5995.04|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|77
1740445490000|2025-02-25 01:04:50|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|149
1740445500000|2025-02-25 01:05:00|5996.24|5995.54|5997.24|5996.54|5997.24|5996.54|5995.74|5995.04|213
1740445510000|2025-02-25 01:05:10|5996.99|5996.29|5996.99|5996.29|5997.11|5996.41|5996.74|5996.04|105
1740445520000|2025-02-25 01:05:20|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|210
1740445530000|2025-02-25 01:05:30|5996.24|5995.54|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|108
1740445540000|2025-02-25 01:05:40|5996.24|5995.54|5996.24|5995.54|5996.36|5995.66|5996.24|5995.54|66
1740445550000|2025-02-25 01:05:50|||||||||15
1740445560000|2025-02-25 01:06:00|5996.49|5995.79|5996.11|5995.41|5996.49|5995.79|5995.99|5995.29|92
1740445570000|2025-02-25 01:06:10|5996.24|5995.54|5995.74|5995.04|5996.24|5995.54|5995.74|5995.04|23
1740445580000|2025-02-25 01:06:20|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|18
1740445590000|2025-02-25 01:06:30|5995.99|5995.29|5996.74|5996.04|5996.74|5996.04|5995.99|5995.29|84
1740445600000|2025-02-25 01:06:40|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|15
1740445610000|2025-02-25 01:06:50|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|16
1740445620000|2025-02-25 01:07:00|5996.61|5995.91|5996.49|5995.79|5996.99|5996.29|5996.49|5995.79|91
1740445630000|2025-02-25 01:07:10|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|75
1740445640000|2025-02-25 01:07:20|5996.24|5995.54|5995.74|5995.04|5996.24|5995.54|5995.49|5994.79|117
1740445650000|2025-02-25 01:07:30|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|64
1740445660000|2025-02-25 01:07:40|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5994.99|5994.29|55
1740445670000|2025-02-25 01:07:50|5995.49|5994.79|5994.99|5994.29|5995.49|5994.79|5994.99|5994.29|88
1740445680000|2025-02-25 01:08:00|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5994.99|5994.29|122
1740445690000|2025-02-25 01:08:10|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|59
1740445700000|2025-02-25 01:08:20|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|67
1740445710000|2025-02-25 01:08:30|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|90
1740445720000|2025-02-25 01:08:40|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|114
1740445730000|2025-02-25 01:08:50|5995.99|5995.29|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|163
1740445740000|2025-02-25 01:09:00|5995.99|5995.29|5995.86|5995.16|5995.99|5995.29|5995.74|5995.04|48
1740445750000|2025-02-25 01:09:10|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|24
1740445760000|2025-02-25 01:09:20|||||||||19
1740445770000|2025-02-25 01:09:30|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|15
1740445780000|2025-02-25 01:09:40|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|190
1740445790000|2025-02-25 01:09:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|194
1740445800000|2025-02-25 01:10:00|5995.86|5995.16|5995.86|5995.16|5995.86|5995.16|5995.86|5995.16|154
1740445810000|2025-02-25 01:10:10|5995.74|5995.04|5995.74|5995.04|5996.11|5995.41|5995.74|5995.04|44
1740445820000|2025-02-25 01:10:20|||||||||11
1740445830000|2025-02-25 01:10:30|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|50
1740445860000|2025-02-25 01:11:00|5994.99|5994.29|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|37
1740445870000|2025-02-25 01:11:10|5994.99|5994.29|5994.24|5993.54|5995.24|5994.54|5994.24|5993.54|61
1740445880000|2025-02-25 01:11:20|5993.99|5993.29|5994.11|5993.41|5994.24|5993.54|5993.99|5993.29|57
1740445890000|2025-02-25 01:11:30|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|42
1740445900000|2025-02-25 01:11:40|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|33
1740445910000|2025-02-25 01:11:50|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|27
1740445920000|2025-02-25 01:12:00|5994.49|5993.79|5993.99|5993.29|5994.49|5993.79|5993.99|5993.29|26
1740445930000|2025-02-25 01:12:10|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5994.11|5993.41|3
1740445940000|2025-02-25 01:12:20|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5994.11|5993.41|22
1740445950000|2025-02-25 01:12:30|5994.11|5993.41|5993.99|5993.29|5994.24|5993.54|5993.74|5993.04|124
1740445960000|2025-02-25 01:12:40|5993.74|5993.04|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|149
1740445970000|2025-02-25 01:12:50|5993.49|5992.79|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|65
1740445980000|2025-02-25 01:13:00|5993.49|5992.79|5993.49|5992.79|5993.74|5993.04|5993.49|5992.79|62
1740445990000|2025-02-25 01:13:10|5993.74|5993.04|5993.49|5992.79|5993.74|5993.04|5993.24|5992.54|51
1740446000000|2025-02-25 01:13:20|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|286
1740446010000|2025-02-25 01:13:30|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|360
1740446020000|2025-02-25 01:13:40|||||||||43
1740446030000|2025-02-25 01:13:50|5993.86|5993.16|5993.99|5993.29|5993.99|5993.29|5993.86|5993.16|21
1740446040000|2025-02-25 01:14:00|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|31
1740446050000|2025-02-25 01:14:10|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|63
1740446060000|2025-02-25 01:14:20|5993.74|5993.04|5993.99|5993.29|5994.61|5993.91|5993.74|5993.04|93
1740446070000|2025-02-25 01:14:30|5994.11|5993.41|5993.49|5992.79|5994.11|5993.41|5993.49|5992.79|38
1740446080000|2025-02-25 01:14:40|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.61|5992.91|37
1740446090000|2025-02-25 01:14:50|||||||||9
1740446100000|2025-02-25 01:15:00|5993.49|5992.79|5993.99|5993.29|5993.99|5993.29|5993.49|5992.79|14
1740446110000|2025-02-25 01:15:10|5994.11|5993.41|5993.74|5993.04|5994.11|5993.41|5993.49|5992.79|37
1740446120000|2025-02-25 01:15:20|5993.61|5992.91|5993.49|5992.79|5993.74|5993.04|5993.49|5992.79|23
1740446130000|2025-02-25 01:15:30|5993.74|5993.04|5994.24|5993.54|5994.24|5993.54|5993.74|5993.04|127
1740446140000|2025-02-25 01:15:40|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|18
1740446150000|2025-02-25 01:15:50|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|15
1740446160000|2025-02-25 01:16:00|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|24
1740446170000|2025-02-25 01:16:10|5993.99|5993.29|5994.49|5993.79|5994.49|5993.79|5993.99|5993.29|93
1740446180000|2025-02-25 01:16:20|5994.24|5993.54|5994.24|5993.54|5994.36|5993.66|5994.24|5993.54|43
1740446190000|2025-02-25 01:16:30|5994.74|5994.04|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|133
1740446200000|2025-02-25 01:16:40|5994.86|5994.16|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|117
1740446210000|2025-02-25 01:16:50|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|115
1740446220000|2025-02-25 01:17:00|||||||||46
1740446230000|2025-02-25 01:17:10|5995.11|5994.41|5995.11|5994.41|5995.11|5994.41|5995.11|5994.41|64
1740446240000|2025-02-25 01:17:20|5994.99|5994.29|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|34
1740446250000|2025-02-25 01:17:30|5995.49|5994.79|5994.99|5994.29|5995.49|5994.79|5994.99|5994.29|53
1740446260000|2025-02-25 01:17:40|5995.24|5994.54|5994.49|5993.79|5995.24|5994.54|5994.49|5993.79|111
1740446270000|2025-02-25 01:17:50|5994.74|5994.04|5994.49|5993.79|5994.74|5994.04|5994.36|5993.66|20
1740446280000|2025-02-25 01:18:00|5994.24|5993.54|5993.99|5993.29|5994.49|5993.79|5993.99|5993.29|49
1740446290000|2025-02-25 01:18:10|5994.24|5993.54|5994.99|5994.29|5994.99|5994.29|5994.24|5993.54|52
1740446300000|2025-02-25 01:18:20|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|23
1740446310000|2025-02-25 01:18:30|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|30
1740446320000|2025-02-25 01:18:40|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|38
1740446330000|2025-02-25 01:18:50|5994.24|5993.54|5994.24|5993.54|5994.49|5993.79|5993.99|5993.29|74
1740446340000|2025-02-25 01:19:00|5993.99|5993.29|5993.74|5993.04|5993.99|5993.29|5993.49|5992.79|39
1740446350000|2025-02-25 01:19:10|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|5
1740446360000|2025-02-25 01:19:20|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.74|5993.04|46
1740446370000|2025-02-25 01:19:30|5993.74|5993.04|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|22
1740446380000|2025-02-25 01:19:40|5993.99|5993.29|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|27
1740446390000|2025-02-25 01:19:50|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|27
1740446400000|2025-02-25 01:20:00|5993.49|5992.79|5993.36|5992.66|5993.49|5992.79|5993.24|5992.54|18
1740446410000|2025-02-25 01:20:10|5993.24|5992.54|5993.74|5993.04|5993.74|5993.04|5993.24|5992.54|102
1740446420000|2025-02-25 01:20:20|5993.49|5992.79|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|37
1740446430000|2025-02-25 01:20:30|5993.49|5992.79|5993.49|5992.79|5993.74|5993.04|5993.49|5992.79|45
1740446440000|2025-02-25 01:20:40|5993.74|5993.04|5993.49|5992.79|5993.74|5993.04|5993.49|5992.79|35
1740446460000|2025-02-25 01:21:00|5993.74|5993.04|5993.49|5992.79|5994.24|5993.54|5993.49|5992.79|134
1740446470000|2025-02-25 01:21:10|5993.24|5992.54|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|53
1740446480000|2025-02-25 01:21:20|5993.24|5992.54|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|15
1740446490000|2025-02-25 01:21:30|5993.36|5992.66|5992.99|5992.29|5993.49|5992.79|5992.99|5992.29|29
1740446500000|2025-02-25 01:21:40|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|3
1740446510000|2025-02-25 01:21:50|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5
1740446520000|2025-02-25 01:22:00|5993.36|5992.66|5993.49|5992.79|5994.24|5993.54|5993.36|5992.66|91
1740446530000|2025-02-25 01:22:10|5993.61|5992.91|5993.49|5992.79|5993.61|5992.91|5993.49|5992.79|91
1740446540000|2025-02-25 01:22:20|5993.24|5992.54|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|28
1740446550000|2025-02-25 01:22:30|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|34
1740446560000|2025-02-25 01:22:40|||||||||9
1740446570000|2025-02-25 01:22:50|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.49|5992.79|37
1740446580000|2025-02-25 01:23:00|5994.24|5993.54|5993.74|5993.04|5994.24|5993.54|5993.74|5993.04|41
1740446590000|2025-02-25 01:23:10|5993.86|5993.16|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|4
1740446600000|2025-02-25 01:23:20|5993.74|5993.04|5993.74|5993.04|5994.24|5993.54|5993.74|5993.04|52
1740446610000|2025-02-25 01:23:30|5993.61|5992.91|5993.86|5993.16|5993.86|5993.16|5993.61|5992.91|24
1740446620000|2025-02-25 01:23:40|5993.99|5993.29|5993.49|5992.79|5993.99|5993.29|5993.49|5992.79|4
1740446630000|2025-02-25 01:23:50|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|18
1740446640000|2025-02-25 01:24:00|5993.86|5993.16|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|15
1740446650000|2025-02-25 01:24:10|5994.11|5993.41|5993.74|5993.04|5994.11|5993.41|5993.49|5992.79|43
1740446660000|2025-02-25 01:24:20|5993.61|5992.91|5993.49|5992.79|5993.61|5992.91|5993.49|5992.79|5
1740446670000|2025-02-25 01:24:30|5993.61|5992.91|5993.99|5993.29|5993.99|5993.29|5993.61|5992.91|9
1740446680000|2025-02-25 01:24:40|5993.49|5992.79|5993.61|5992.91|5993.74|5993.04|5993.49|5992.79|33
1740446690000|2025-02-25 01:24:50|5993.74|5993.04|5994.24|5993.54|5994.24|5993.54|5993.61|5992.91|49
1740446700000|2025-02-25 01:25:00|5993.49|5992.79|5992.74|5992.04|5993.74|5993.04|5992.61|5991.91|105
1740446710000|2025-02-25 01:25:10|5992.49|5991.79|5992.11|5991.41|5992.49|5991.79|5991.99|5991.29|78
1740446720000|2025-02-25 01:25:20|5992.24|5991.54|5991.74|5991.04|5992.24|5991.54|5991.49|5990.79|115
1740446730000|2025-02-25 01:25:30|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|59
1740446740000|2025-02-25 01:25:40|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|36
1740446750000|2025-02-25 01:25:50|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|35
1740446760000|2025-02-25 01:26:00|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|21
1740446770000|2025-02-25 01:26:10|5991.61|5990.91|5991.49|5990.79|5991.61|5990.91|5991.49|5990.79|11
1740446780000|2025-02-25 01:26:20|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.24|5990.54|37
1740446790000|2025-02-25 01:26:30|5991.36|5990.66|5991.61|5990.91|5991.74|5991.04|5991.24|5990.54|27
1740446800000|2025-02-25 01:26:40|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|18
1740446810000|2025-02-25 01:26:50|5991.36|5990.66|5991.24|5990.54|5991.36|5990.66|5991.24|5990.54|24
1740446820000|2025-02-25 01:27:00|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.24|5989.54|231
1740446830000|2025-02-25 01:27:10|5990.86|5990.16|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|58
1740446840000|2025-02-25 01:27:20|5990.86|5990.16|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|45
1740446850000|2025-02-25 01:27:30|||||||||12
1740446860000|2025-02-25 01:27:40|||||||||60
1740446870000|2025-02-25 01:27:50|5990.74|5990.04|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|86
1740446880000|2025-02-25 01:28:00|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|242
1740446890000|2025-02-25 01:28:10|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|42
1740446900000|2025-02-25 01:28:20|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|23
1740446910000|2025-02-25 01:28:30|5991.74|5991.04|5992.99|5992.29|5992.99|5992.29|5991.74|5991.04|216
1740446920000|2025-02-25 01:28:40|5992.74|5992.04|5993.24|5992.54|5993.24|5992.54|5992.74|5992.04|87
1740446930000|2025-02-25 01:28:50|5992.99|5992.29|5992.99|5992.29|5993.24|5992.54|5992.99|5992.29|108
1740446940000|2025-02-25 01:29:00|5993.11|5992.41|5992.99|5992.29|5993.24|5992.54|5992.99|5992.29|73
1740446950000|2025-02-25 01:29:10|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5992.99|5992.29|60
1740446960000|2025-02-25 01:29:20|5992.99|5992.29|5992.99|5992.29|5993.24|5992.54|5992.99|5992.29|17
1740446970000|2025-02-25 01:29:30|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5992.99|5992.29|77
1740446980000|2025-02-25 01:29:40|5993.49|5992.79|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|71
1740446990000|2025-02-25 01:29:50|5993.49|5992.79|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|31
1740447000000|2025-02-25 01:30:00|5993.49|5992.79|5995.24|5994.54|5995.74|5995.04|5993.49|5992.79|199
1740447010000|2025-02-25 01:30:10|5994.99|5994.29|5995.49|5994.79|5995.49|5994.79|5994.99|5994.29|158
1740447020000|2025-02-25 01:30:20|5995.61|5994.91|5995.99|5995.29|5996.24|5995.54|5995.49|5994.79|168
1740447030000|2025-02-25 01:30:30|5996.24|5995.54|5996.74|5996.04|5996.74|5996.04|5995.99|5995.29|191
1740447040000|2025-02-25 01:30:40|5996.49|5995.79|5996.49|5995.79|5996.74|5996.04|5996.24|5995.54|93
1740447050000|2025-02-25 01:30:50|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|59
1740447060000|2025-02-25 01:31:00|5996.49|5995.79|5996.24|5995.54|5996.74|5996.04|5996.24|5995.54|419
1740447070000|2025-02-25 01:31:10|5996.49|5995.79|5996.24|5995.54|5996.49|5995.79|5995.99|5995.29|229
1740447080000|2025-02-25 01:31:20|5996.49|5995.79|5996.49|5995.79|5996.99|5996.29|5996.49|5995.79|233
1740447090000|2025-02-25 01:31:30|5996.24|5995.54|5996.49|5995.79|5996.86|5996.16|5996.24|5995.54|174
1740447100000|2025-02-25 01:31:40|5996.24|5995.54|5996.74|5996.04|5996.99|5996.29|5996.24|5995.54|165
1740447110000|2025-02-25 01:31:50|5996.99|5996.29|5997.11|5996.41|5997.11|5996.41|5996.74|5996.04|40
1740447120000|2025-02-25 01:32:00|5996.99|5996.29|5996.24|5995.54|5996.99|5996.29|5996.24|5995.54|547
1740447130000|2025-02-25 01:32:10|5995.99|5995.29|5995.99|5995.29|5996.24|5995.54|5995.74|5995.04|129
1740447140000|2025-02-25 01:32:20|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|53
1740447150000|2025-02-25 01:32:30|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|59
1740447160000|2025-02-25 01:32:40|||||||||16
1740447170000|2025-02-25 01:32:50|5996.36|5995.66|5996.24|5995.54|5996.36|5995.66|5996.24|5995.54|100
1740447180000|2025-02-25 01:33:00|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.24|5995.54|375
1740447190000|2025-02-25 01:33:10|5996.36|5995.66|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|167
1740447200000|2025-02-25 01:33:20|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.24|5995.54|154
1740447210000|2025-02-25 01:33:30|5996.24|5995.54|5995.99|5995.29|5996.49|5995.79|5995.99|5995.29|75
1740447220000|2025-02-25 01:33:40|5995.86|5995.16|5995.99|5995.29|5996.24|5995.54|5995.86|5995.16|91
1740447230000|2025-02-25 01:33:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|73
1740447240000|2025-02-25 01:34:00|5995.61|5994.91|5995.99|5995.29|5995.99|5995.29|5995.49|5994.79|122
1740447250000|2025-02-25 01:34:10|5995.74|5995.04|5995.61|5994.91|5995.74|5995.04|5995.49|5994.79|44
1740447260000|2025-02-25 01:34:20|5995.74|5995.04|5995.99|5995.29|5995.99|5995.29|5995.24|5994.54|58
1740447270000|2025-02-25 01:34:30|5995.86|5995.16|5995.99|5995.29|5996.11|5995.41|5995.74|5995.04|50
1740447280000|2025-02-25 01:34:40|5995.74|5995.04|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|33
1740447290000|2025-02-25 01:34:50|5995.86|5995.16|5996.49|5995.79|5996.49|5995.79|5995.74|5995.04|101
1740447300000|2025-02-25 01:35:00|5996.36|5995.66|5995.99|5995.29|5996.36|5995.66|5995.99|5995.29|48
1740447310000|2025-02-25 01:35:10|5996.24|5995.54|5995.49|5994.79|5996.24|5995.54|5995.49|5994.79|36
1740447320000|2025-02-25 01:35:20|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.24|5994.54|203
1740447330000|2025-02-25 01:35:30|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|67
1740447340000|2025-02-25 01:35:40|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|80
1740447350000|2025-02-25 01:35:50|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|49
1740447360000|2025-02-25 01:36:00|5995.74|5995.04|5995.24|5994.54|5995.74|5995.04|5995.11|5994.41|112
1740447370000|2025-02-25 01:36:10|5995.49|5994.79|5995.49|5994.79|5995.74|5995.04|5995.24|5994.54|52
1740447380000|2025-02-25 01:36:20|5995.61|5994.91|5995.49|5994.79|5995.74|5995.04|5995.24|5994.54|31
1740447390000|2025-02-25 01:36:30|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|26
1740447400000|2025-02-25 01:36:40|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|55
1740447410000|2025-02-25 01:36:50|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|36
1740447420000|2025-02-25 01:37:00|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|66
1740447430000|2025-02-25 01:37:10|5994.99|5994.29|5995.74|5995.04|5995.74|5995.04|5994.99|5994.29|152
1740447440000|2025-02-25 01:37:20|5995.49|5994.79|5996.49|5995.79|5996.49|5995.79|5995.49|5994.79|103
1740447450000|2025-02-25 01:37:30|5996.74|5996.04|5996.99|5996.29|5996.99|5996.29|5996.74|5996.04|54
1740447460000|2025-02-25 01:37:40|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|20
1740447470000|2025-02-25 01:37:50|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|25
1740447480000|2025-02-25 01:38:00|5996.74|5996.04|5996.99|5996.29|5996.99|5996.29|5996.74|5996.04|51
1740447490000|2025-02-25 01:38:10|5996.74|5996.04|5996.74|5996.04|5996.86|5996.16|5996.74|5996.04|33
1740447500000|2025-02-25 01:38:20|5996.49|5995.79|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|62
1740447510000|2025-02-25 01:38:30|5996.61|5995.91|5996.24|5995.54|5996.74|5996.04|5996.24|5995.54|22
1740447520000|2025-02-25 01:38:40|5995.99|5995.29|5996.11|5995.41|5996.24|5995.54|5995.99|5995.29|62
1740447530000|2025-02-25 01:38:50|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|2
1740447540000|2025-02-25 01:39:00|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|13
1740447550000|2025-02-25 01:39:10|5996.11|5995.41|5995.99|5995.29|5996.11|5995.41|5995.99|5995.29|2
1740447560000|2025-02-25 01:39:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|13
1740447570000|2025-02-25 01:39:30|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|15
1740447580000|2025-02-25 01:39:40|5995.86|5995.16|5995.86|5995.16|5995.86|5995.16|5995.74|5995.04|7
1740447590000|2025-02-25 01:39:50|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|1
1740447600000|2025-02-25 01:40:00|5996.24|5995.54|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|23
1740447610000|2025-02-25 01:40:10|5995.74|5995.04|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|32
1740447620000|2025-02-25 01:40:20|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|6
1740447630000|2025-02-25 01:40:30|5996.49|5995.79|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|6
1740447640000|2025-02-25 01:40:40|5996.99|5996.29|5996.74|5996.04|5996.99|5996.29|5996.74|5996.04|18
1740447650000|2025-02-25 01:40:50|5996.99|5996.29|5996.74|5996.04|5996.99|5996.29|5996.74|5996.04|24
1740447660000|2025-02-25 01:41:00|5996.99|5996.29|5996.74|5996.04|5996.99|5996.29|5996.74|5996.04|18
1740447670000|2025-02-25 01:41:10|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|6
1740447690000|2025-02-25 01:41:30|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|19
1740447700000|2025-02-25 01:41:40|5996.99|5996.29|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|28
1740447720000|2025-02-25 01:42:00|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|22
1740447730000|2025-02-25 01:42:10|5997.11|5996.41|5997.24|5996.54|5997.24|5996.54|5996.99|5996.29|5
1740447740000|2025-02-25 01:42:20|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|74
1740447750000|2025-02-25 01:42:30|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|12
1740447760000|2025-02-25 01:42:40|||||||||2
1740447770000|2025-02-25 01:42:50|5996.74|5996.04|5996.86|5996.16|5996.99|5996.29|5996.74|5996.04|19
1740447780000|2025-02-25 01:43:00|5996.99|5996.29|5996.24|5995.54|5996.99|5996.29|5996.24|5995.54|17
1740447790000|2025-02-25 01:43:10|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|3
1740447800000|2025-02-25 01:43:20|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|23
1740447810000|2025-02-25 01:43:30|5996.36|5995.66|5996.24|5995.54|5996.49|5995.79|5996.24|5995.54|7
1740447820000|2025-02-25 01:43:40|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|11
1740447830000|2025-02-25 01:43:50|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|16
1740447840000|2025-02-25 01:44:00|||||||||2
1740447850000|2025-02-25 01:44:10|5996.74|5996.04|5996.99|5996.29|5996.99|5996.29|5996.74|5996.04|19
1740447860000|2025-02-25 01:44:20|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|14
1740447870000|2025-02-25 01:44:30|||||||||3
1740447890000|2025-02-25 01:44:50|5996.86|5996.16|5996.86|5996.16|5996.86|5996.16|5996.86|5996.16|15
1740447900000|2025-02-25 01:45:00|5996.99|5996.29|5996.49|5995.79|5996.99|5996.29|5996.24|5995.54|30
1740447910000|2025-02-25 01:45:10|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|26
1740447920000|2025-02-25 01:45:20|5996.36|5995.66|5996.24|5995.54|5996.36|5995.66|5996.24|5995.54|15
1740447950000|2025-02-25 01:45:50|5995.99|5995.29|5995.24|5994.54|5995.99|5995.29|5995.24|5994.54|70
1740447960000|2025-02-25 01:46:00|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|27
1740447970000|2025-02-25 01:46:10|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|39
1740447980000|2025-02-25 01:46:20|||||||||16
1740447990000|2025-02-25 01:46:30|||||||||14
1740448000000|2025-02-25 01:46:40|5995.74|5995.04|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|19
1740448010000|2025-02-25 01:46:50|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|26
1740448020000|2025-02-25 01:47:00|5995.49|5994.79|5995.36|5994.66|5995.49|5994.79|5995.36|5994.66|14
1740448030000|2025-02-25 01:47:10|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|3
1740448040000|2025-02-25 01:47:20|5994.99|5994.29|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|20
1740448050000|2025-02-25 01:47:30|5994.86|5994.16|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|24
1740448060000|2025-02-25 01:47:40|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|14
1740448070000|2025-02-25 01:47:50|5994.86|5994.16|5995.49|5994.79|5995.74|5995.04|5994.86|5994.16|64
1740448110000|2025-02-25 01:48:30|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|34
1740448120000|2025-02-25 01:48:40|5995.86|5995.16|5995.74|5995.04|5995.86|5995.16|5995.49|5994.79|19
1740448130000|2025-02-25 01:48:50|5995.49|5994.79|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|7
1740448140000|2025-02-25 01:49:00|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|28
1740448150000|2025-02-25 01:49:10|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|28
1740448170000|2025-02-25 01:49:30|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|8
1740448180000|2025-02-25 01:49:40|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|18
1740448190000|2025-02-25 01:49:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|20
1740448200000|2025-02-25 01:50:00|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|34
1740448210000|2025-02-25 01:50:10|5995.99|5995.29|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|27
1740448220000|2025-02-25 01:50:20|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|11
1740448230000|2025-02-25 01:50:30|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|16
1740448240000|2025-02-25 01:50:40|5995.86|5995.16|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|19
1740448260000|2025-02-25 01:51:00|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|66
1740448270000|2025-02-25 01:51:10|||||||||13
1740448290000|2025-02-25 01:51:30|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|75
1740448310000|2025-02-25 01:51:50|||||||||13
1740448320000|2025-02-25 01:52:00|5996.49|5995.79|5996.24|5995.54|5996.49|5995.79|5996.24|5995.54|27
1740448330000|2025-02-25 01:52:10|5996.49|5995.79|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|66
1740448340000|2025-02-25 01:52:20|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|24
1740448350000|2025-02-25 01:52:30|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|45
1740448360000|2025-02-25 01:52:40|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|18
1740448370000|2025-02-25 01:52:50|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|32
1740448380000|2025-02-25 01:53:00|5996.61|5995.91|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|12
1740448390000|2025-02-25 01:53:10|5996.49|5995.79|5996.99|5996.29|5996.99|5996.29|5996.49|5995.79|91
1740448400000|2025-02-25 01:53:20|||||||||3
1740448410000|2025-02-25 01:53:30|5997.24|5996.54|5997.49|5996.79|5997.49|5996.79|5997.24|5996.54|62
1740448420000|2025-02-25 01:53:40|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|26
1740448430000|2025-02-25 01:53:50|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|38
1740448440000|2025-02-25 01:54:00|5997.99|5997.29|5998.24|5997.54|5998.24|5997.54|5997.86|5997.16|183
1740448450000|2025-02-25 01:54:10|||||||||9
1740448460000|2025-02-25 01:54:20|5998.49|5997.79|5998.24|5997.54|5998.49|5997.79|5998.24|5997.54|46
1740448470000|2025-02-25 01:54:30|||||||||5
1740448480000|2025-02-25 01:54:40|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|24
1740448490000|2025-02-25 01:54:50|||||||||6
1740448500000|2025-02-25 01:55:00|5997.74|5997.04|5997.99|5997.29|5997.99|5997.29|5997.74|5997.04|66
1740448510000|2025-02-25 01:55:10|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|10
1740448520000|2025-02-25 01:55:20|5997.99|5997.29|5997.86|5997.16|5997.99|5997.29|5997.74|5997.04|19
1740448530000|2025-02-25 01:55:30|5997.74|5997.04|5997.99|5997.29|5997.99|5997.29|5997.74|5997.04|9
1740448540000|2025-02-25 01:55:40|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|16
1740448550000|2025-02-25 01:55:50|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|10
1740448560000|2025-02-25 01:56:00|5998.24|5997.54|5998.49|5997.79|5998.49|5997.79|5998.24|5997.54|25
1740448580000|2025-02-25 01:56:20|||||||||2
1740448590000|2025-02-25 01:56:30|5998.74|5998.04|5998.99|5998.29|5998.99|5998.29|5998.74|5998.04|38
1740448600000|2025-02-25 01:56:40|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|22
1740448620000|2025-02-25 01:57:00|5998.49|5997.79|5998.49|5997.79|5998.74|5998.04|5998.49|5997.79|95
1740448630000|2025-02-25 01:57:10|||||||||2
1740448650000|2025-02-25 01:57:30|5998.24|5997.54|5998.49|5997.79|5998.49|5997.79|5998.24|5997.54|30
1740448660000|2025-02-25 01:57:40|5998.61|5997.91|5998.49|5997.79|5998.61|5997.91|5998.49|5997.79|7
1740448670000|2025-02-25 01:57:50|5998.61|5997.91|5998.49|5997.79|5998.61|5997.91|5998.49|5997.79|2
1740448680000|2025-02-25 01:58:00|5998.61|5997.91|5998.49|5997.79|5998.61|5997.91|5998.49|5997.79|1
1740448690000|2025-02-25 01:58:10|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|6
1740448700000|2025-02-25 01:58:20|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|16
1740448710000|2025-02-25 01:58:30|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|23
1740448740000|2025-02-25 01:59:00|5998.49|5997.79|5998.74|5998.04|5998.74|5998.04|5998.49|5997.79|52
1740448750000|2025-02-25 01:59:10|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5
1740448760000|2025-02-25 01:59:20|5998.24|5997.54|5998.49|5997.79|5998.49|5997.79|5998.24|5997.54|82
1740448770000|2025-02-25 01:59:30|5998.61|5997.91|5998.74|5998.04|5998.74|5998.04|5998.61|5997.91|10
1740448780000|2025-02-25 01:59:40|||||||||7
1740448790000|2025-02-25 01:59:50|||||||||8
1740448800000|2025-02-25 02:00:00|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|36
1740448810000|2025-02-25 02:00:10|5998.61|5997.91|5998.74|5998.04|5998.74|5998.04|5998.24|5997.54|74
1740448820000|2025-02-25 02:00:20|||||||||6
1740448830000|2025-02-25 02:00:30|5998.99|5998.29|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|34
1740448850000|2025-02-25 02:00:50|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|11
1740448860000|2025-02-25 02:01:00|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|19
1740448870000|2025-02-25 02:01:10|5999.49|5998.79|5999.24|5998.54|5999.49|5998.79|5999.24|5998.54|20
1740448880000|2025-02-25 02:01:20|5999.49|5998.79|5999.24|5998.54|5999.49|5998.79|5999.24|5998.54|111
1740448890000|2025-02-25 02:01:30|||||||||6
1740448900000|2025-02-25 02:01:40|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|23
1740448910000|2025-02-25 02:01:50|||||||||3
1740448920000|2025-02-25 02:02:00|5998.74|5998.04|5998.74|5998.04|5998.86|5998.16|5998.74|5998.04|26
1740448930000|2025-02-25 02:02:10|5998.86|5998.16|5998.99|5998.29|5998.99|5998.29|5998.74|5998.04|55
1740448940000|2025-02-25 02:02:20|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|10
1740448950000|2025-02-25 02:02:30|||||||||38
1740448960000|2025-02-25 02:02:40|||||||||3
1740448970000|2025-02-25 02:02:50|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|39
1740448980000|2025-02-25 02:03:00|5999.49|5998.79|5999.49|5998.79|5999.74|5999.04|5999.49|5998.79|53
1740448990000|2025-02-25 02:03:10|||||||||13
1740449000000|2025-02-25 02:03:20|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|63
1740449010000|2025-02-25 02:03:30|||||||||69
1740449020000|2025-02-25 02:03:40|5999.61|5998.91|5999.74|5999.04|5999.74|5999.04|5999.49|5998.79|16
1740449030000|2025-02-25 02:03:50|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|5999.74|5999.04|104
1740449040000|2025-02-25 02:04:00|6000.24|5999.54|5999.99|5999.29|6000.49|5999.79|5999.99|5999.29|145
1740449050000|2025-02-25 02:04:10|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|17
1740449070000|2025-02-25 02:04:30|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|10
1740449080000|2025-02-25 02:04:40|||||||||2
1740449090000|2025-02-25 02:04:50|||||||||34
1740449100000|2025-02-25 02:05:00|5999.24|5998.54|5998.74|5998.04|5999.24|5998.54|5998.74|5998.04|61
1740449110000|2025-02-25 02:05:10|5998.99|5998.29|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|53
1740449120000|2025-02-25 02:05:20|||||||||4
1740449130000|2025-02-25 02:05:30|||||||||28
1740449140000|2025-02-25 02:05:40|||||||||26
1740449150000|2025-02-25 02:05:50|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|34
1740449160000|2025-02-25 02:06:00|5999.24|5998.54|5999.49|5998.79|5999.49|5998.79|5999.24|5998.54|17
1740449170000|2025-02-25 02:06:10|5999.36|5998.66|5999.24|5998.54|5999.36|5998.66|5999.24|5998.54|7
1740449180000|2025-02-25 02:06:20|5998.99|5998.29|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|46
1740449200000|2025-02-25 02:06:40|5998.99|5998.29|5998.49|5997.79|5998.99|5998.29|5998.49|5997.79|33
1740449210000|2025-02-25 02:06:50|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|18
1740449220000|2025-02-25 02:07:00|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.74|5998.04|21
1740449230000|2025-02-25 02:07:10|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|118
1740449240000|2025-02-25 02:07:20|5998.86|5998.16|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|41
1740449270000|2025-02-25 02:07:50|5998.61|5997.91|5998.49|5997.79|5998.74|5998.04|5998.49|5997.79|30
1740449280000|2025-02-25 02:08:00|||||||||2
1740449290000|2025-02-25 02:08:10|5998.74|5998.04|5998.49|5997.79|5998.74|5998.04|5998.49|5997.79|35
1740449300000|2025-02-25 02:08:20|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|40
1740449310000|2025-02-25 02:08:30|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|23
1740449330000|2025-02-25 02:08:50|||||||||11
1740449340000|2025-02-25 02:09:00|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|20
1740449350000|2025-02-25 02:09:10|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|7
1740449360000|2025-02-25 02:09:20|||||||||6
1740449380000|2025-02-25 02:09:40|5997.99|5997.29|5998.24|5997.54|5998.24|5997.54|5997.99|5997.29|26
1740449400000|2025-02-25 02:10:00|5998.11|5997.41|5998.11|5997.41|5998.11|5997.41|5998.11|5997.41|32
1740449410000|2025-02-25 02:10:10|5998.24|5997.54|5998.74|5998.04|5998.74|5998.04|5998.24|5997.54|35
1740449420000|2025-02-25 02:10:20|||||||||4
1740449430000|2025-02-25 02:10:30|||||||||30
1740449440000|2025-02-25 02:10:40|||||||||1
1740449450000|2025-02-25 02:10:50|||||||||1
1740449460000|2025-02-25 02:11:00|||||||||15
1740449470000|2025-02-25 02:11:10|||||||||4
1740449480000|2025-02-25 02:11:20|5998.49|5997.79|5998.49|5997.79|5998.74|5998.04|5998.49|5997.79|28
1740449490000|2025-02-25 02:11:30|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|21
1740449500000|2025-02-25 02:11:40|||||||||11
1740449510000|2025-02-25 02:11:50|||||||||2
1740449520000|2025-02-25 02:12:00|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.36|5997.66|37
1740449530000|2025-02-25 02:12:10|5998.24|5997.54|5998.24|5997.54|5998.49|5997.79|5998.24|5997.54|17
1740449550000|2025-02-25 02:12:30|5998.36|5997.66|5998.24|5997.54|5998.36|5997.66|5998.24|5997.54|38
1740449560000|2025-02-25 02:12:40|5998.36|5997.66|5998.49|5997.79|5998.49|5997.79|5998.24|5997.54|7
1740449580000|2025-02-25 02:13:00|5998.61|5997.91|5998.61|5997.91|5998.61|5997.91|5998.49|5997.79|12
1740449590000|2025-02-25 02:13:10|5998.49|5997.79|5998.49|5997.79|5998.74|5998.04|5998.49|5997.79|5
1740449600000|2025-02-25 02:13:20|||||||||13
1740449620000|2025-02-25 02:13:40|||||||||14
1740449630000|2025-02-25 02:13:50|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|6
1740449640000|2025-02-25 02:14:00|||||||||4
1740449650000|2025-02-25 02:14:10|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|12
1740449660000|2025-02-25 02:14:20|||||||||9
1740449670000|2025-02-25 02:14:30|5999.99|5999.29|5999.49|5998.79|5999.99|5999.29|5999.49|5998.79|290
1740449690000|2025-02-25 02:14:50|||||||||22
1740449700000|2025-02-25 02:15:00|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|20
1740449710000|2025-02-25 02:15:10|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|14
1740449730000|2025-02-25 02:15:30|||||||||4
1740449740000|2025-02-25 02:15:40|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|36
1740449750000|2025-02-25 02:15:50|5999.49|5998.79|5999.49|5998.79|5999.74|5999.04|5999.49|5998.79|21
1740449760000|2025-02-25 02:16:00|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|5
1740449770000|2025-02-25 02:16:10|||||||||22
1740449780000|2025-02-25 02:16:20|5999.49|5998.79|5999.74|5999.04|5999.74|5999.04|5999.49|5998.79|6
1740449790000|2025-02-25 02:16:30|5999.99|5999.29|5999.74|5999.04|5999.99|5999.29|5999.74|5999.04|14
1740449810000|2025-02-25 02:16:50|||||||||8
1740449820000|2025-02-25 02:17:00|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|29
1740449830000|2025-02-25 02:17:10|5999.74|5999.04|5999.74|5999.04|5999.99|5999.29|5999.74|5999.04|24
1740449840000|2025-02-25 02:17:20|5999.86|5999.16|5999.49|5998.79|5999.99|5999.29|5999.49|5998.79|25
1740449850000|2025-02-25 02:17:30|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|8
1740449860000|2025-02-25 02:17:40|||||||||9
1740449870000|2025-02-25 02:17:50|5999.11|5998.41|5998.99|5998.29|5999.11|5998.41|5998.99|5998.29|20
1740449880000|2025-02-25 02:18:00|5999.11|5998.41|5999.11|5998.41|5999.11|5998.41|5998.99|5998.29|17
1740449890000|2025-02-25 02:18:10|5999.24|5998.54|5999.49|5998.79|5999.49|5998.79|5999.24|5998.54|4
1740449910000|2025-02-25 02:18:30|5999.61|5998.91|5999.74|5999.04|5999.74|5999.04|5999.49|5998.79|12
1740449920000|2025-02-25 02:18:40|||||||||3
1740449930000|2025-02-25 02:18:50|||||||||2
1740449940000|2025-02-25 02:19:00|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|11
1740449950000|2025-02-25 02:19:10|||||||||15
1740449960000|2025-02-25 02:19:20|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|12
1740449970000|2025-02-25 02:19:30|5999.36|5998.66|5999.36|5998.66|5999.36|5998.66|5999.36|5998.66|5
1740449980000|2025-02-25 02:19:40|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|1
1740449990000|2025-02-25 02:19:50|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|17
1740450000000|2025-02-25 02:20:00|5999.11|5998.41|5998.99|5998.29|5999.49|5998.79|5998.99|5998.29|64
1740450010000|2025-02-25 02:20:10|5999.11|5998.41|5999.24|5998.54|5999.24|5998.54|5998.99|5998.29|16
1740450040000|2025-02-25 02:20:40|||||||||22
1740450060000|2025-02-25 02:21:00|5998.99|5998.29|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|30
1740450070000|2025-02-25 02:21:10|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|21
1740450080000|2025-02-25 02:21:20|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|11
1740450090000|2025-02-25 02:21:30|5998.36|5997.66|5998.49|5997.79|5998.49|5997.79|5998.24|5997.54|25
1740450100000|2025-02-25 02:21:40|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|14
1740450110000|2025-02-25 02:21:50|5998.36|5997.66|5997.99|5997.29|5998.36|5997.66|5997.99|5997.29|16
1740450120000|2025-02-25 02:22:00|5997.74|5997.04|5997.49|5996.79|5997.74|5997.04|5997.49|5996.79|54
1740450130000|2025-02-25 02:22:10|||||||||17
1740450140000|2025-02-25 02:22:20|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|37
1740450150000|2025-02-25 02:22:30|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|50
1740450170000|2025-02-25 02:22:50|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|28
1740450180000|2025-02-25 02:23:00|||||||||2
1740450190000|2025-02-25 02:23:10|||||||||2
1740450200000|2025-02-25 02:23:20|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|69
1740450210000|2025-02-25 02:23:30|5997.99|5997.29|5997.99|5997.29|5998.24|5997.54|5997.99|5997.29|61
1740450220000|2025-02-25 02:23:40|5998.11|5997.41|5997.99|5997.29|5998.24|5997.54|5997.99|5997.29|14
1740450230000|2025-02-25 02:23:50|5997.74|5997.04|5994.49|5993.79|5997.74|5997.04|5990.99|5990.29|2013
1740450240000|2025-02-25 02:24:00|5994.24|5993.54|5993.24|5992.54|5994.24|5993.54|5992.99|5992.29|348
1740450250000|2025-02-25 02:24:10|5993.11|5992.41|5994.49|5993.79|5994.49|5993.79|5993.11|5992.41|65
1740450260000|2025-02-25 02:24:20|5994.74|5994.04|5995.74|5995.04|5995.74|5995.04|5994.74|5994.04|97
1740450270000|2025-02-25 02:24:30|5995.49|5994.79|5995.86|5995.16|5995.99|5995.29|5995.49|5994.79|46
1740450280000|2025-02-25 02:24:40|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|38
1740450290000|2025-02-25 02:24:50|5995.99|5995.29|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|53
1740450300000|2025-02-25 02:25:00|5995.74|5995.04|5996.24|5995.54|5996.24|5995.54|5995.74|5995.04|23
1740450310000|2025-02-25 02:25:10|5996.11|5995.41|5996.49|5995.79|5996.49|5995.79|5995.99|5995.29|24
1740450320000|2025-02-25 02:25:20|5996.24|5995.54|5996.49|5995.79|5996.61|5995.91|5996.24|5995.54|34
1740450330000|2025-02-25 02:25:30|5996.61|5995.91|5996.61|5995.91|5996.86|5996.16|5996.61|5995.91|39
1740450340000|2025-02-25 02:25:40|5996.49|5995.79|5996.99|5996.29|5997.49|5996.79|5996.49|5995.79|91
1740450350000|2025-02-25 02:25:50|5996.74|5996.04|5996.74|5996.04|5996.99|5996.29|5996.74|5996.04|50
1740450360000|2025-02-25 02:26:00|5996.49|5995.79|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|20
1740450370000|2025-02-25 02:26:10|5996.86|5996.16|5996.24|5995.54|5996.86|5996.16|5996.24|5995.54|44
1740450380000|2025-02-25 02:26:20|5996.36|5995.66|5996.49|5995.79|5996.49|5995.79|5996.36|5995.66|8
1740450390000|2025-02-25 02:26:30|5996.36|5995.66|5996.36|5995.66|5996.36|5995.66|5996.24|5995.54|16
1740450400000|2025-02-25 02:26:40|5996.49|5995.79|5996.24|5995.54|5996.49|5995.79|5996.24|5995.54|11
1740450410000|2025-02-25 02:26:50|5996.36|5995.66|5996.74|5996.04|5996.74|5996.04|5996.36|5995.66|14
1740450420000|2025-02-25 02:27:00|5996.61|5995.91|5997.24|5996.54|5997.24|5996.54|5996.61|5995.91|17
1740450430000|2025-02-25 02:27:10|5996.99|5996.29|5996.86|5996.16|5996.99|5996.29|5996.74|5996.04|19
1740450440000|2025-02-25 02:27:20|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|3
1740450450000|2025-02-25 02:27:30|5996.74|5996.04|5996.99|5996.29|5996.99|5996.29|5996.74|5996.04|20
1740450460000|2025-02-25 02:27:40|5996.61|5995.91|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|5
1740450470000|2025-02-25 02:27:50|5996.24|5995.54|5996.24|5995.54|5996.36|5995.66|5996.24|5995.54|9
1740450480000|2025-02-25 02:28:00|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|18
1740450490000|2025-02-25 02:28:10|5996.24|5995.54|5996.24|5995.54|5996.49|5995.79|5996.24|5995.54|19
1740450500000|2025-02-25 02:28:20|5996.49|5995.79|5996.36|5995.66|5996.49|5995.79|5996.36|5995.66|19
1740450510000|2025-02-25 02:28:30|5996.24|5995.54|5996.36|5995.66|5996.36|5995.66|5995.99|5995.29|18
1740450520000|2025-02-25 02:28:40|5996.24|5995.54|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|7
1740450530000|2025-02-25 02:28:50|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|8
1740450540000|2025-02-25 02:29:00|5995.99|5995.29|5995.49|5994.79|5996.24|5995.54|5995.49|5994.79|45
1740450550000|2025-02-25 02:29:10|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|23
1740450560000|2025-02-25 02:29:20|5995.49|5994.79|5995.99|5995.29|5995.99|5995.29|5995.49|5994.79|40
1740450570000|2025-02-25 02:29:30|5995.86|5995.16|5995.74|5995.04|5995.86|5995.16|5995.74|5995.04|5
1740450590000|2025-02-25 02:29:50|5995.49|5994.79|5995.61|5994.91|5995.74|5995.04|5995.49|5994.79|8
1740450600000|2025-02-25 02:30:00|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.24|5994.54|13
1740450610000|2025-02-25 02:30:10|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|10
1740450620000|2025-02-25 02:30:20|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|27
1740450630000|2025-02-25 02:30:30|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|20
1740450640000|2025-02-25 02:30:40|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|36
1740450650000|2025-02-25 02:30:50|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|27
1740450660000|2025-02-25 02:31:00|5995.61|5994.91|5995.36|5994.66|5995.61|5994.91|5995.24|5994.54|20
1740450670000|2025-02-25 02:31:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|0
1740450680000|2025-02-25 02:31:20|||||||||2
1740450690000|2025-02-25 02:31:30|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|24
1740450700000|2025-02-25 02:31:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5
1740450710000|2025-02-25 02:31:50|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|43
1740450720000|2025-02-25 02:32:00|5995.24|5994.54|5994.74|5994.04|5995.24|5994.54|5994.74|5994.04|29
1740450730000|2025-02-25 02:32:10|||||||||18
1740450740000|2025-02-25 02:32:20|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|22
1740450750000|2025-02-25 02:32:30|5995.49|5994.79|5995.24|5994.54|5995.74|5995.04|5995.24|5994.54|55
1740450760000|2025-02-25 02:32:40|5995.49|5994.79|5996.24|5995.54|5996.24|5995.54|5995.49|5994.79|41
1740450770000|2025-02-25 02:32:50|5996.36|5995.66|5996.74|5996.04|5996.74|5996.04|5996.24|5995.54|32
1740450780000|2025-02-25 02:33:00|5996.49|5995.79|5996.24|5995.54|5996.49|5995.79|5996.11|5995.41|25
1740450790000|2025-02-25 02:33:10|5996.36|5995.66|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|8
1740450800000|2025-02-25 02:33:20|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|12
1740450820000|2025-02-25 02:33:40|5996.99|5996.29|5996.74|5996.04|5996.99|5996.29|5996.74|5996.04|19
1740450830000|2025-02-25 02:33:50|5996.99|5996.29|5996.49|5995.79|5996.99|5996.29|5996.49|5995.79|16
1740450850000|2025-02-25 02:34:10|5995.99|5995.29|5995.49|5994.79|5995.99|5995.29|5995.24|5994.54|121
1740450860000|2025-02-25 02:34:20|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|33
1740450870000|2025-02-25 02:34:30|5995.49|5994.79|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|27
1740450880000|2025-02-25 02:34:40|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.24|5994.54|9
1740450890000|2025-02-25 02:34:50|5995.61|5994.91|5995.74|5995.04|5995.99|5995.29|5995.61|5994.91|14
1740450900000|2025-02-25 02:35:00|5995.86|5995.16|5995.61|5994.91|5995.99|5995.29|5995.61|5994.91|11
1740450910000|2025-02-25 02:35:10|5995.74|5995.04|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|3
1740450920000|2025-02-25 02:35:20|5995.86|5995.16|5996.11|5995.41|5996.11|5995.41|5995.86|5995.16|10
1740450930000|2025-02-25 02:35:30|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|1
1740450940000|2025-02-25 02:35:40|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|2
1740450950000|2025-02-25 02:35:50|5995.86|5995.16|5995.74|5995.04|5995.86|5995.16|5995.74|5995.04|4
1740450960000|2025-02-25 02:36:00|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5
1740450970000|2025-02-25 02:36:10|5995.86|5995.16|5995.99|5995.29|5995.99|5995.29|5995.86|5995.16|7
1740450980000|2025-02-25 02:36:20|5996.11|5995.41|5995.99|5995.29|5996.11|5995.41|5995.99|5995.29|10
1740450990000|2025-02-25 02:36:30|5996.11|5995.41|5996.11|5995.41|5996.11|5995.41|5996.11|5995.41|3
1740451000000|2025-02-25 02:36:40|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|0
1740451010000|2025-02-25 02:36:50|5996.49|5995.79|5996.49|5995.79|5996.61|5995.91|5996.49|5995.79|10
1740451020000|2025-02-25 02:37:00|5996.74|5996.04|5997.24|5996.54|5997.24|5996.54|5996.74|5996.04|80
1740451030000|2025-02-25 02:37:10|5996.99|5996.29|5996.99|5996.29|5997.24|5996.54|5996.74|5996.04|32
1740451050000|2025-02-25 02:37:30|||||||||8
1740451070000|2025-02-25 02:37:50|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|17
1740451080000|2025-02-25 02:38:00|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.74|5996.04|19
1740451090000|2025-02-25 02:38:10|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|11
1740451100000|2025-02-25 02:38:20|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|13
1740451110000|2025-02-25 02:38:30|5996.99|5996.29|5996.74|5996.04|5996.99|5996.29|5996.61|5995.91|14
1740451120000|2025-02-25 02:38:40|5996.61|5995.91|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|11
1740451130000|2025-02-25 02:38:50|5996.61|5995.91|5996.61|5995.91|5996.61|5995.91|5996.61|5995.91|14
1740451140000|2025-02-25 02:39:00|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|16
1740451150000|2025-02-25 02:39:10|5996.61|5995.91|5996.61|5995.91|5996.61|5995.91|5996.49|5995.79|12
1740451160000|2025-02-25 02:39:20|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.24|5995.54|9
1740451170000|2025-02-25 02:39:30|5996.61|5995.91|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|7
1740451180000|2025-02-25 02:39:40|5996.86|5996.16|5996.86|5996.16|5996.86|5996.16|5996.86|5996.16|3
1740451190000|2025-02-25 02:39:50|5996.74|5996.04|5996.99|5996.29|5996.99|5996.29|5996.74|5996.04|14
1740451200000|2025-02-25 02:40:00|5997.11|5996.41|5997.24|5996.54|5997.24|5996.54|5996.99|5996.29|24
1740451210000|2025-02-25 02:40:10|5997.36|5996.66|5997.24|5996.54|5997.49|5996.79|5997.24|5996.54|10
1740451220000|2025-02-25 02:40:20|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|17
1740451230000|2025-02-25 02:40:30|5997.36|5996.66|5997.61|5996.91|5997.61|5996.91|5997.36|5996.66|34
1740451240000|2025-02-25 02:40:40|5997.49|5996.79|5997.49|5996.79|5997.74|5997.04|5997.49|5996.79|8
1740451250000|2025-02-25 02:40:50|5997.74|5997.04|5997.74|5997.04|5997.99|5997.29|5997.74|5997.04|26
1740451260000|2025-02-25 02:41:00|||||||||5
1740451280000|2025-02-25 02:41:20|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|23
1740451290000|2025-02-25 02:41:30|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|2
1740451300000|2025-02-25 02:41:40|5997.86|5997.16|5997.86|5997.16|5997.99|5997.29|5997.74|5997.04|11
1740451310000|2025-02-25 02:41:50|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.86|5997.16|8
1740451320000|2025-02-25 02:42:00|||||||||4
1740451330000|2025-02-25 02:42:10|||||||||12
1740451340000|2025-02-25 02:42:20|5998.11|5997.41|5997.99|5997.29|5998.11|5997.41|5997.99|5997.29|8
1740451350000|2025-02-25 02:42:30|5997.74|5997.04|5997.99|5997.29|5997.99|5997.29|5997.74|5997.04|5
1740451370000|2025-02-25 02:42:50|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|6
1740451380000|2025-02-25 02:43:00|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|20
1740451390000|2025-02-25 02:43:10|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|4
1740451400000|2025-02-25 02:43:20|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|4
1740451410000|2025-02-25 02:43:30|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|9
1740451420000|2025-02-25 02:43:40|5997.86|5997.16|5997.99|5997.29|5997.99|5997.29|5997.74|5997.04|13
1740451430000|2025-02-25 02:43:50|5998.24|5997.54|5997.99|5997.29|5998.24|5997.54|5997.74|5997.04|15
1740451440000|2025-02-25 02:44:00|5997.86|5997.16|5998.11|5997.41|5998.24|5997.54|5997.86|5997.16|22
1740451450000|2025-02-25 02:44:10|5997.99|5997.29|5997.99|5997.29|5998.24|5997.54|5997.99|5997.29|4
1740451470000|2025-02-25 02:44:30|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|7
1740451490000|2025-02-25 02:44:50|5997.86|5997.16|5997.74|5997.04|5997.86|5997.16|5997.74|5997.04|9
1740451500000|2025-02-25 02:45:00|5997.49|5996.79|5997.24|5996.54|5997.49|5996.79|5997.24|5996.54|28
1740451510000|2025-02-25 02:45:10|||||||||2
1740451520000|2025-02-25 02:45:20|||||||||10
1740451540000|2025-02-25 02:45:40|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|17
1740451550000|2025-02-25 02:45:50|5997.24|5996.54|5997.49|5996.79|5997.49|5996.79|5997.24|5996.54|11
1740451560000|2025-02-25 02:46:00|5997.61|5996.91|5997.49|5996.79|5997.61|5996.91|5997.49|5996.79|9
1740451570000|2025-02-25 02:46:10|5997.36|5996.66|5997.49|5996.79|5997.49|5996.79|5997.36|5996.66|3
1740451600000|2025-02-25 02:46:40|5997.61|5996.91|5997.49|5996.79|5997.61|5996.91|5997.49|5996.79|13
1740451610000|2025-02-25 02:46:50|5997.24|5996.54|5997.49|5996.79|5997.49|5996.79|5997.24|5996.54|3
1740451620000|2025-02-25 02:47:00|5997.61|5996.91|5997.49|5996.79|5997.61|5996.91|5997.49|5996.79|5
1740451630000|2025-02-25 02:47:10|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|2
1740451640000|2025-02-25 02:47:20|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|6
1740451650000|2025-02-25 02:47:30|5997.61|5996.91|5997.61|5996.91|5997.61|5996.91|5997.49|5996.79|0
1740451660000|2025-02-25 02:47:40|5997.74|5997.04|5997.49|5996.79|5997.74|5997.04|5997.49|5996.79|1
1740451680000|2025-02-25 02:48:00|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|6
1740451690000|2025-02-25 02:48:10|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|15
1740451700000|2025-02-25 02:48:20|||||||||5
1740451730000|2025-02-25 02:48:50|5997.24|5996.54|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|31
1740451740000|2025-02-25 02:49:00|5997.11|5996.41|5996.86|5996.16|5997.11|5996.41|5996.74|5996.04|15
1740451750000|2025-02-25 02:49:10|5996.74|5996.04|5997.49|5996.79|5997.49|5996.79|5996.74|5996.04|92
1740451760000|2025-02-25 02:49:20|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|10
1740451770000|2025-02-25 02:49:30|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|15
1740451780000|2025-02-25 02:49:40|5997.36|5996.66|5997.36|5996.66|5997.49|5996.79|5997.36|5996.66|11
1740451790000|2025-02-25 02:49:50|5997.24|5996.54|5997.49|5996.79|5997.49|5996.79|5997.24|5996.54|4
1740451800000|2025-02-25 02:50:00|5997.36|5996.66|5997.36|5996.66|5997.49|5996.79|5997.24|5996.54|11
1740451810000|2025-02-25 02:50:10|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|1
1740451820000|2025-02-25 02:50:20|||||||||3
1740451850000|2025-02-25 02:50:50|5997.61|5996.91|5997.61|5996.91|5997.61|5996.91|5997.61|5996.91|11
1740451860000|2025-02-25 02:51:00|5997.49|5996.79|5997.74|5997.04|5997.99|5997.29|5997.49|5996.79|13
1740451900000|2025-02-25 02:51:40|5997.49|5996.79|5997.61|5996.91|5997.61|5996.91|5997.49|5996.79|22
1740451910000|2025-02-25 02:51:50|5997.49|5996.79|5997.24|5996.54|5997.49|5996.79|5997.24|5996.54|1
1740451920000|2025-02-25 02:52:00|5997.11|5996.41|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|5
1740451940000|2025-02-25 02:52:20|||||||||10
1740451950000|2025-02-25 02:52:30|||||||||2
1740451970000|2025-02-25 02:52:50|||||||||1
1740452000000|2025-02-25 02:53:20|5997.24|5996.54|5997.24|5996.54|5997.49|5996.79|5997.24|5996.54|21
1740452010000|2025-02-25 02:53:30|||||||||5
1740452040000|2025-02-25 02:54:00|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|31
1740452060000|2025-02-25 02:54:20|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5
1740452080000|2025-02-25 02:54:40|||||||||3
1740452090000|2025-02-25 02:54:50|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|26
1740452100000|2025-02-25 02:55:00|5997.99|5997.29|5997.74|5997.04|5997.99|5997.29|5997.74|5997.04|33
1740452110000|2025-02-25 02:55:10|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|14
1740452120000|2025-02-25 02:55:20|5997.74|5997.04|5997.74|5997.04|5997.86|5997.16|5997.74|5997.04|38
1740452130000|2025-02-25 02:55:30|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|15
1740452140000|2025-02-25 02:55:40|||||||||12
1740452150000|2025-02-25 02:55:50|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|3
1740452160000|2025-02-25 02:56:00|||||||||4
1740452170000|2025-02-25 02:56:10|||||||||23
1740452190000|2025-02-25 02:56:30|||||||||6
1740452200000|2025-02-25 02:56:40|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|32
1740452210000|2025-02-25 02:56:50|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|24
1740452220000|2025-02-25 02:57:00|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|21
1740452230000|2025-02-25 02:57:10|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|4
1740452240000|2025-02-25 02:57:20|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|16
1740452260000|2025-02-25 02:57:40|5998.49|5997.79|5998.74|5998.04|5998.74|5998.04|5998.49|5997.79|74
1740452270000|2025-02-25 02:57:50|5998.99|5998.29|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|43
1740452300000|2025-02-25 02:58:20|||||||||32
1740452310000|2025-02-25 02:58:30|5998.86|5998.16|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|14
1740452320000|2025-02-25 02:58:40|||||||||18
1740452330000|2025-02-25 02:58:50|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|3
1740452350000|2025-02-25 02:59:10|||||||||13
1740452360000|2025-02-25 02:59:20|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|19
1740452370000|2025-02-25 02:59:30|||||||||27
1740452380000|2025-02-25 02:59:40|||||||||3
1740452390000|2025-02-25 02:59:50|||||||||39
1740452400000|2025-02-25 03:00:00|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|23
1740452410000|2025-02-25 03:00:10|||||||||15
1740452420000|2025-02-25 03:00:20|||||||||4
1740452430000|2025-02-25 03:00:30|||||||||3
1740452440000|2025-02-25 03:00:40|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|30
1740452460000|2025-02-25 03:01:00|5998.99|5998.29|5998.86|5998.16|5998.99|5998.29|5998.74|5998.04|26
1740452470000|2025-02-25 03:01:10|5998.99|5998.29|5999.24|5998.54|5999.24|5998.54|5998.99|5998.29|25
1740452480000|2025-02-25 03:01:20|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|19
1740452490000|2025-02-25 03:01:30|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|8
1740452510000|2025-02-25 03:01:50|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|37
1740452520000|2025-02-25 03:02:00|5999.74|5999.04|5999.99|5999.29|5999.99|5999.29|5999.74|5999.04|38
1740452530000|2025-02-25 03:02:10|5999.86|5999.16|5999.99|5999.29|5999.99|5999.29|5999.86|5999.16|69
1740452540000|2025-02-25 03:02:20|6000.24|5999.54|6000.24|5999.54|6000.24|5999.54|6000.24|5999.54|142
1740452560000|2025-02-25 03:02:40|||||||||17
1740452570000|2025-02-25 03:02:50|||||||||7
1740452580000|2025-02-25 03:03:00|||||||||5
1740452590000|2025-02-25 03:03:10|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|46
1740452600000|2025-02-25 03:03:20|||||||||8
1740452610000|2025-02-25 03:03:30|6000.24|5999.54|5999.99|5999.29|6000.24|5999.54|5999.99|5999.29|16
1740452630000|2025-02-25 03:03:50|6000.24|5999.54|6000.24|5999.54|6000.24|5999.54|6000.24|5999.54|17
1740452640000|2025-02-25 03:04:00|6000.49|5999.79|6000.49|5999.79|6000.49|5999.79|6000.49|5999.79|19
1740452650000|2025-02-25 03:04:10|6000.74|6000.04|6000.74|6000.04|6000.74|6000.04|6000.74|6000.04|76
1740452660000|2025-02-25 03:04:20|6000.61|5999.91|6000.49|5999.79|6000.61|5999.91|6000.49|5999.79|48
1740452670000|2025-02-25 03:04:30|6000.74|6000.04|6000.49|5999.79|6000.74|6000.04|6000.49|5999.79|20
1740452680000|2025-02-25 03:04:40|6000.74|6000.04|6000.49|5999.79|6000.74|6000.04|6000.49|5999.79|9
1740452690000|2025-02-25 03:04:50|6000.74|6000.04|6000.49|5999.79|6000.74|6000.04|6000.49|5999.79|6
1740452700000|2025-02-25 03:05:00|6000.24|5999.54|6000.24|5999.54|6000.24|5999.54|5999.99|5999.29|39
1740452710000|2025-02-25 03:05:10|||||||||12
1740452720000|2025-02-25 03:05:20|||||||||10
1740452730000|2025-02-25 03:05:30|||||||||2
1740452740000|2025-02-25 03:05:40|||||||||23
1740452750000|2025-02-25 03:05:50|||||||||10
1740452770000|2025-02-25 03:06:10|6000.49|5999.79|6000.24|5999.54|6000.49|5999.79|6000.24|5999.54|41
1740452780000|2025-02-25 03:06:20|5999.99|5999.29|6000.24|5999.54|6000.24|5999.54|5999.99|5999.29|33
1740452790000|2025-02-25 03:06:30|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|13
1740452800000|2025-02-25 03:06:40|6000.24|5999.54|5999.99|5999.29|6000.24|5999.54|5999.99|5999.29|62
1740452810000|2025-02-25 03:06:50|||||||||4
1740452820000|2025-02-25 03:07:00|6000.24|5999.54|5999.99|5999.29|6000.24|5999.54|5999.99|5999.29|67
1740452830000|2025-02-25 03:07:10|||||||||3
1740452840000|2025-02-25 03:07:20|||||||||6
1740452850000|2025-02-25 03:07:30|||||||||4
1740452860000|2025-02-25 03:07:40|||||||||3
1740452880000|2025-02-25 03:08:00|6000.24|5999.54|6000.24|5999.54|6000.24|5999.54|6000.24|5999.54|51
1740452890000|2025-02-25 03:08:10|6000.11|5999.41|5999.99|5999.29|6000.11|5999.41|5999.99|5999.29|17
1740452900000|2025-02-25 03:08:20|5999.86|5999.16|5999.99|5999.29|5999.99|5999.29|5999.86|5999.16|18
1740452920000|2025-02-25 03:08:40|||||||||11
1740452950000|2025-02-25 03:09:10|||||||||13
1740452960000|2025-02-25 03:09:20|||||||||4
1740452970000|2025-02-25 03:09:30|6000.24|5999.54|6000.24|5999.54|6000.24|5999.54|5999.99|5999.29|44
1740452980000|2025-02-25 03:09:40|||||||||4
1740452990000|2025-02-25 03:09:50|5999.99|5999.29|5999.49|5998.79|5999.99|5999.29|5999.49|5998.79|55
1740453000000|2025-02-25 03:10:00|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|16
1740453010000|2025-02-25 03:10:10|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|13
1740453030000|2025-02-25 03:10:30|5999.24|5998.54|5999.49|5998.79|5999.49|5998.79|5999.24|5998.54|41
1740453050000|2025-02-25 03:10:50|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|13
1740453100000|2025-02-25 03:11:40|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|50
1740453110000|2025-02-25 03:11:50|5998.86|5998.16|5998.99|5998.29|5998.99|5998.29|5998.86|5998.16|19
1740453120000|2025-02-25 03:12:00|||||||||9
1740453130000|2025-02-25 03:12:10|5998.74|5998.04|5998.99|5998.29|5998.99|5998.29|5998.74|5998.04|27
1740453170000|2025-02-25 03:12:50|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|30
1740453190000|2025-02-25 03:13:10|||||||||4
1740453200000|2025-02-25 03:13:20|||||||||1
1740453230000|2025-02-25 03:13:50|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|5999.36|5998.66|47
1740453240000|2025-02-25 03:14:00|||||||||3
1740453250000|2025-02-25 03:14:10|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|16
1740453260000|2025-02-25 03:14:20|||||||||13
1740453270000|2025-02-25 03:14:30|5999.99|5999.29|6000.24|5999.54|6000.24|5999.54|5999.99|5999.29|26
1740453290000|2025-02-25 03:14:50|||||||||6
1740453300000|2025-02-25 03:15:00|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|5999.99|5999.29|10
1740453310000|2025-02-25 03:15:10|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|12
1740453320000|2025-02-25 03:15:20|5999.86|5999.16|5999.74|5999.04|5999.86|5999.16|5999.74|5999.04|13
1740453340000|2025-02-25 03:15:40|5999.49|5998.79|5999.49|5998.79|5999.61|5998.91|5999.49|5998.79|5
1740453360000|2025-02-25 03:16:00|5999.36|5998.66|5999.36|5998.66|5999.36|5998.66|5999.36|5998.66|9
1740453370000|2025-02-25 03:16:10|5999.24|5998.54|5999.49|5998.79|5999.49|5998.79|5999.24|5998.54|5
1740453380000|2025-02-25 03:16:20|5999.36|5998.66|5999.24|5998.54|5999.36|5998.66|5999.24|5998.54|5
1740453390000|2025-02-25 03:16:30|||||||||5
1740453430000|2025-02-25 03:17:10|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|5999.49|5998.79|22
1740453460000|2025-02-25 03:17:40|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|5999.74|5999.04|15
1740453470000|2025-02-25 03:17:50|||||||||7
1740453480000|2025-02-25 03:18:00|5999.49|5998.79|5999.49|5998.79|5999.74|5999.04|5999.49|5998.79|9
1740453510000|2025-02-25 03:18:30|||||||||3
1740453520000|2025-02-25 03:18:40|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|5999.24|5998.54|2
1740453530000|2025-02-25 03:18:50|||||||||1
1740453540000|2025-02-25 03:19:00|5998.74|5998.04|5998.99|5998.29|5998.99|5998.29|5998.74|5998.04|23
1740453570000|2025-02-25 03:19:30|5998.74|5998.04|5998.86|5998.16|5998.86|5998.16|5998.74|5998.04|13
1740453580000|2025-02-25 03:19:40|5998.74|5998.04|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|9
1740453590000|2025-02-25 03:19:50|||||||||3
1740453600000|2025-02-25 03:20:00|5998.86|5998.16|5998.99|5998.29|5998.99|5998.29|5998.74|5998.04|39
1740453610000|2025-02-25 03:20:10|||||||||1
1740453640000|2025-02-25 03:20:40|5998.74|5998.04|5998.86|5998.16|5998.86|5998.16|5998.74|5998.04|33
1740453650000|2025-02-25 03:20:50|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|8
1740453660000|2025-02-25 03:21:00|||||||||1
1740453680000|2025-02-25 03:21:20|||||||||6
1740453690000|2025-02-25 03:21:30|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5
1740453700000|2025-02-25 03:21:40|||||||||18
1740453720000|2025-02-25 03:22:00|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5997.99|5997.29|42
1740453740000|2025-02-25 03:22:20|5997.99|5997.29|5998.49|5997.79|5998.49|5997.79|5997.99|5997.29|25
1740453750000|2025-02-25 03:22:30|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|12
1740453770000|2025-02-25 03:22:50|5998.86|5998.16|5998.86|5998.16|5998.99|5998.29|5998.74|5998.04|37
1740453780000|2025-02-25 03:23:00|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|0
1740453790000|2025-02-25 03:23:10|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.86|5998.16|6
1740453800000|2025-02-25 03:23:20|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|8
1740453810000|2025-02-25 03:23:30|||||||||3
1740453820000|2025-02-25 03:23:40|5998.61|5997.91|5998.49|5997.79|5998.61|5997.91|5998.49|5997.79|6
1740453830000|2025-02-25 03:23:50|5998.61|5997.91|5998.74|5998.04|5998.74|5998.04|5998.61|5997.91|4
1740453840000|2025-02-25 03:24:00|5998.99|5998.29|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|37
1740453850000|2025-02-25 03:24:10|||||||||3
1740453860000|2025-02-25 03:24:20|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|9
1740453890000|2025-02-25 03:24:50|5998.36|5997.66|5998.24|5997.54|5998.36|5997.66|5998.24|5997.54|2
1740453900000|2025-02-25 03:25:00|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|11
1740453910000|2025-02-25 03:25:10|5998.61|5997.91|5998.74|5998.04|5998.74|5998.04|5998.61|5997.91|15
1740453920000|2025-02-25 03:25:20|||||||||2
1740453930000|2025-02-25 03:25:30|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|9
1740453940000|2025-02-25 03:25:40|5998.74|5998.04|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|6
1740453950000|2025-02-25 03:25:50|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|6
1740453960000|2025-02-25 03:26:00|5999.11|5998.41|5998.99|5998.29|5999.11|5998.41|5998.99|5998.29|10
1740453970000|2025-02-25 03:26:10|5999.11|5998.41|5998.99|5998.29|5999.11|5998.41|5998.99|5998.29|0
1740453980000|2025-02-25 03:26:20|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|8
1740453990000|2025-02-25 03:26:30|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|5998.99|5998.29|7
1740454000000|2025-02-25 03:26:40|||||||||2
1740454010000|2025-02-25 03:26:50|5998.86|5998.16|5998.74|5998.04|5998.99|5998.29|5998.74|5998.04|13
1740454030000|2025-02-25 03:27:10|5998.61|5997.91|5998.74|5998.04|5998.74|5998.04|5998.49|5997.79|25
1740454040000|2025-02-25 03:27:20|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|10
1740454050000|2025-02-25 03:27:30|5998.36|5997.66|5998.49|5997.79|5998.49|5997.79|5998.36|5997.66|7
1740454090000|2025-02-25 03:28:10|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|14
1740454110000|2025-02-25 03:28:30|5998.49|5997.79|5998.24|5997.54|5998.49|5997.79|5998.24|5997.54|20
1740454140000|2025-02-25 03:29:00|5998.36|5997.66|5998.24|5997.54|5998.49|5997.79|5998.24|5997.54|5
1740454150000|2025-02-25 03:29:10|||||||||5
1740454160000|2025-02-25 03:29:20|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|12
1740454170000|2025-02-25 03:29:30|||||||||3
1740454200000|2025-02-25 03:30:00|5997.74|5997.04|5997.74|5997.04|5997.99|5997.29|5997.49|5996.79|60
1740454210000|2025-02-25 03:30:10|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|14
1740454220000|2025-02-25 03:30:20|5997.74|5997.04|5997.99|5997.29|5997.99|5997.29|5997.74|5997.04|16
1740454230000|2025-02-25 03:30:30|||||||||1
1740454240000|2025-02-25 03:30:40|5998.24|5997.54|5997.99|5997.29|5998.24|5997.54|5997.99|5997.29|17
1740454250000|2025-02-25 03:30:50|||||||||2
1740454260000|2025-02-25 03:31:00|5998.11|5997.41|5997.99|5997.29|5998.11|5997.41|5997.99|5997.29|15
1740454280000|2025-02-25 03:31:20|||||||||1
1740454290000|2025-02-25 03:31:30|5997.74|5997.04|5997.74|5997.04|5997.99|5997.29|5997.74|5997.04|26
1740454300000|2025-02-25 03:31:40|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|13
1740454310000|2025-02-25 03:31:50|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|1
1740454320000|2025-02-25 03:32:00|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|2
1740454330000|2025-02-25 03:32:10|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|10
1740454350000|2025-02-25 03:32:30|||||||||2
1740454360000|2025-02-25 03:32:40|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|9
1740454370000|2025-02-25 03:32:50|5998.36|5997.66|5998.24|5997.54|5998.36|5997.66|5998.24|5997.54|25
1740454410000|2025-02-25 03:33:30|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|14
1740454420000|2025-02-25 03:33:40|||||||||2
1740454440000|2025-02-25 03:34:00|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|8
1740454450000|2025-02-25 03:34:10|||||||||6
1740454460000|2025-02-25 03:34:20|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|16
1740454470000|2025-02-25 03:34:30|5997.74|5997.04|5997.61|5996.91|5997.74|5997.04|5997.61|5996.91|16
1740454480000|2025-02-25 03:34:40|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|21
1740454500000|2025-02-25 03:35:00|||||||||2
1740454510000|2025-02-25 03:35:10|5997.49|5996.79|5997.49|5996.79|5997.61|5996.91|5997.49|5996.79|8
1740454540000|2025-02-25 03:35:40|5997.24|5996.54|5997.36|5996.66|5997.49|5996.79|5997.24|5996.54|25
1740454550000|2025-02-25 03:35:50|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|0
1740454560000|2025-02-25 03:36:00|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.86|5996.16|33
1740454570000|2025-02-25 03:36:10|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|18
1740454590000|2025-02-25 03:36:30|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.61|5995.91|42
1740454600000|2025-02-25 03:36:40|5996.61|5995.91|5996.61|5995.91|5996.61|5995.91|5996.49|5995.79|10
1740454610000|2025-02-25 03:36:50|5996.49|5995.79|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|26
1740454620000|2025-02-25 03:37:00|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|18
1740454630000|2025-02-25 03:37:10|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|10
1740454650000|2025-02-25 03:37:30|||||||||1
1740454670000|2025-02-25 03:37:50|||||||||37
1740454680000|2025-02-25 03:38:00|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|22
1740454690000|2025-02-25 03:38:10|5996.61|5995.91|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|23
1740454700000|2025-02-25 03:38:20|5996.36|5995.66|5996.36|5995.66|5996.49|5995.79|5996.24|5995.54|25
1740454710000|2025-02-25 03:38:30|5996.24|5995.54|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|5
1740454720000|2025-02-25 03:38:40|5996.36|5995.66|5996.49|5995.79|5996.49|5995.79|5996.36|5995.66|5
1740454730000|2025-02-25 03:38:50|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|14
1740454740000|2025-02-25 03:39:00|5996.99|5996.29|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|29
1740454750000|2025-02-25 03:39:10|5997.24|5996.54|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|21
1740454760000|2025-02-25 03:39:20|5996.86|5996.16|5996.99|5996.29|5996.99|5996.29|5996.74|5996.04|9
1740454770000|2025-02-25 03:39:30|5996.86|5996.16|5996.86|5996.16|5996.86|5996.16|5996.86|5996.16|1
1740454780000|2025-02-25 03:39:40|5996.74|5996.04|5996.74|5996.04|5996.86|5996.16|5996.74|5996.04|5
1740454800000|2025-02-25 03:40:00|5996.49|5995.79|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|18
1740454810000|2025-02-25 03:40:10|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|21
1740454820000|2025-02-25 03:40:20|5997.24|5996.54|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|23
1740454840000|2025-02-25 03:40:40|5997.24|5996.54|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|7
1740454850000|2025-02-25 03:40:50|||||||||4
1740454860000|2025-02-25 03:41:00|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|11
1740454870000|2025-02-25 03:41:10|||||||||6
1740454890000|2025-02-25 03:41:30|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|21
1740454910000|2025-02-25 03:41:50|5996.49|5995.79|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|27
1740454940000|2025-02-25 03:42:20|||||||||6
1740454950000|2025-02-25 03:42:30|||||||||6
1740454970000|2025-02-25 03:42:50|5996.99|5996.29|5996.74|5996.04|5996.99|5996.29|5996.74|5996.04|26
1740454990000|2025-02-25 03:43:10|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|23
1740455000000|2025-02-25 03:43:20|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|18
1740455010000|2025-02-25 03:43:30|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|22
1740455020000|2025-02-25 03:43:40|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|4
1740455030000|2025-02-25 03:43:50|5996.86|5996.16|5996.99|5996.29|5996.99|5996.29|5996.86|5996.16|2
1740455040000|2025-02-25 03:44:00|5997.24|5996.54|5996.99|5996.29|5997.24|5996.54|5996.86|5996.16|28
1740455050000|2025-02-25 03:44:10|5997.11|5996.41|5997.24|5996.54|5997.24|5996.54|5997.11|5996.41|2
1740455060000|2025-02-25 03:44:20|||||||||14
1740455070000|2025-02-25 03:44:30|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|7
1740455080000|2025-02-25 03:44:40|5997.36|5996.66|5997.24|5996.54|5997.36|5996.66|5997.24|5996.54|13
1740455090000|2025-02-25 03:44:50|||||||||11
1740455100000|2025-02-25 03:45:00|5996.99|5996.29|5997.24|5996.54|5997.24|5996.54|5996.99|5996.29|14
1740455110000|2025-02-25 03:45:10|5997.36|5996.66|5997.36|5996.66|5997.49|5996.79|5997.24|5996.54|3
1740455120000|2025-02-25 03:45:20|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|4
1740455130000|2025-02-25 03:45:30|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|16
1740455140000|2025-02-25 03:45:40|5997.36|5996.66|5997.36|5996.66|5997.49|5996.79|5997.36|5996.66|22
1740455150000|2025-02-25 03:45:50|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|0
1740455160000|2025-02-25 03:46:00|5997.49|5996.79|5997.49|5996.79|5997.99|5997.29|5997.49|5996.79|40
1740455170000|2025-02-25 03:46:10|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|3
1740455180000|2025-02-25 03:46:20|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|4
1740455190000|2025-02-25 03:46:30|||||||||1
1740455200000|2025-02-25 03:46:40|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|3
1740455210000|2025-02-25 03:46:50|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|17
1740455230000|2025-02-25 03:47:10|5997.61|5996.91|5997.49|5996.79|5997.61|5996.91|5997.49|5996.79|0
1740455240000|2025-02-25 03:47:20|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|8
1740455250000|2025-02-25 03:47:30|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|7
1740455260000|2025-02-25 03:47:40|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|4
1740455290000|2025-02-25 03:48:10|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|14
1740455300000|2025-02-25 03:48:20|||||||||1
1740455310000|2025-02-25 03:48:30|||||||||20
1740455320000|2025-02-25 03:48:40|||||||||3
1740455330000|2025-02-25 03:48:50|||||||||5
1740455340000|2025-02-25 03:49:00|5997.99|5997.29|5998.49|5997.79|5998.49|5997.79|5997.99|5997.29|41
1740455350000|2025-02-25 03:49:10|5998.74|5998.04|5998.24|5997.54|5998.74|5998.04|5998.24|5997.54|84
1740455360000|2025-02-25 03:49:20|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|10
1740455370000|2025-02-25 03:49:30|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|17
1740455390000|2025-02-25 03:49:50|||||||||1
1740455400000|2025-02-25 03:50:00|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|14
1740455410000|2025-02-25 03:50:10|5998.24|5997.54|5997.99|5997.29|5998.24|5997.54|5997.99|5997.29|32
1740455420000|2025-02-25 03:50:20|5997.86|5997.16|5997.99|5997.29|5997.99|5997.29|5997.74|5997.04|23
1740455440000|2025-02-25 03:50:40|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|7
1740455450000|2025-02-25 03:50:50|5998.11|5997.41|5998.11|5997.41|5998.11|5997.41|5998.11|5997.41|25
1740455460000|2025-02-25 03:51:00|5998.24|5997.54|5997.99|5997.29|5998.24|5997.54|5997.99|5997.29|7
1740455470000|2025-02-25 03:51:10|5997.86|5997.16|5997.74|5997.04|5997.99|5997.29|5997.74|5997.04|5
1740455490000|2025-02-25 03:51:30|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|8
1740455500000|2025-02-25 03:51:40|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|3
1740455510000|2025-02-25 03:51:50|||||||||4
1740455530000|2025-02-25 03:52:10|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|25
1740455540000|2025-02-25 03:52:20|5997.49|5996.79|5997.24|5996.54|5997.49|5996.79|5997.24|5996.54|20
1740455550000|2025-02-25 03:52:30|5997.11|5996.41|5997.24|5996.54|5997.24|5996.54|5997.11|5996.41|23
1740455560000|2025-02-25 03:52:40|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|2
1740455570000|2025-02-25 03:52:50|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|21
1740455580000|2025-02-25 03:53:00|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|53
1740455590000|2025-02-25 03:53:10|5996.24|5995.54|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|17
1740455600000|2025-02-25 03:53:20|||||||||1
1740455610000|2025-02-25 03:53:30|||||||||8
1740455640000|2025-02-25 03:54:00|||||||||23
1740455650000|2025-02-25 03:54:10|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|2
1740455660000|2025-02-25 03:54:20|5996.49|5995.79|5996.24|5995.54|5996.49|5995.79|5996.24|5995.54|22
1740455670000|2025-02-25 03:54:30|5996.36|5995.66|5996.24|5995.54|5996.36|5995.66|5996.24|5995.54|27
1740455680000|2025-02-25 03:54:40|||||||||2
1740455690000|2025-02-25 03:54:50|5996.36|5995.66|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|10
1740455700000|2025-02-25 03:55:00|||||||||8
1740455710000|2025-02-25 03:55:10|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|17
1740455720000|2025-02-25 03:55:20|5996.61|5995.91|5996.74|5996.04|5996.99|5996.29|5996.61|5995.91|33
1740455730000|2025-02-25 03:55:30|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|9
1740455740000|2025-02-25 03:55:40|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|7
1740455750000|2025-02-25 03:55:50|||||||||2
1740455760000|2025-02-25 03:56:00|5996.99|5996.29|5997.24|5996.54|5997.24|5996.54|5996.99|5996.29|31
1740455770000|2025-02-25 03:56:10|5996.99|5996.29|5997.24|5996.54|5997.24|5996.54|5996.99|5996.29|26
1740455780000|2025-02-25 03:56:20|5997.11|5996.41|5997.24|5996.54|5997.24|5996.54|5997.11|5996.41|12
1740455790000|2025-02-25 03:56:30|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|6
1740455800000|2025-02-25 03:56:40|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|8
1740455810000|2025-02-25 03:56:50|||||||||6
1740455820000|2025-02-25 03:57:00|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.36|5995.66|40
1740455830000|2025-02-25 03:57:10|||||||||3
1740455840000|2025-02-25 03:57:20|||||||||5
1740455870000|2025-02-25 03:57:50|||||||||11
1740455880000|2025-02-25 03:58:00|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|24
1740455890000|2025-02-25 03:58:10|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|14
1740455900000|2025-02-25 03:58:20|5996.61|5995.91|5996.74|5996.04|5996.74|5996.04|5996.61|5995.91|18
1740455920000|2025-02-25 03:58:40|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|11
1740455930000|2025-02-25 03:58:50|||||||||7
1740455940000|2025-02-25 03:59:00|5996.24|5995.54|5995.99|5995.29|5996.49|5995.79|5995.99|5995.29|56
1740455950000|2025-02-25 03:59:10|||||||||25
1740455960000|2025-02-25 03:59:20|5996.24|5995.54|5996.11|5995.41|5996.24|5995.54|5996.11|5995.41|22
1740455970000|2025-02-25 03:59:30|5996.24|5995.54|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|6
1740455990000|2025-02-25 03:59:50|5995.86|5995.16|5996.24|5995.54|5996.24|5995.54|5995.74|5995.04|28
1740456000000|2025-02-25 04:00:00|5996.36|5995.66|5995.99|5995.29|5996.36|5995.66|5995.99|5995.29|45
1740456010000|2025-02-25 04:00:10|5996.24|5995.54|5996.36|5995.66|5996.36|5995.66|5996.24|5995.54|10
1740456020000|2025-02-25 04:00:20|5996.49|5995.79|5996.24|5995.54|5996.49|5995.79|5996.24|5995.54|2
1740456040000|2025-02-25 04:00:40|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|18
1740456050000|2025-02-25 04:00:50|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|26
1740456060000|2025-02-25 04:01:00|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|12
1740456070000|2025-02-25 04:01:10|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|9
1740456080000|2025-02-25 04:01:20|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|15
1740456090000|2025-02-25 04:01:30|||||||||6
1740456100000|2025-02-25 04:01:40|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|4
1740456120000|2025-02-25 04:02:00|5995.49|5994.79|5994.74|5994.04|5995.49|5994.79|5994.74|5994.04|226
1740456130000|2025-02-25 04:02:10|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|69
1740456140000|2025-02-25 04:02:20|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|7
1740456150000|2025-02-25 04:02:30|||||||||10
1740456160000|2025-02-25 04:02:40|5994.74|5994.04|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|45
1740456170000|2025-02-25 04:02:50|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|60
1740456180000|2025-02-25 04:03:00|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|54
1740456190000|2025-02-25 04:03:10|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5993.74|5993.04|37
1740456200000|2025-02-25 04:03:20|||||||||3
1740456210000|2025-02-25 04:03:30|5994.36|5993.66|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|31
1740456220000|2025-02-25 04:03:40|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|14
1740456230000|2025-02-25 04:03:50|||||||||6
1740456240000|2025-02-25 04:04:00|||||||||6
1740456250000|2025-02-25 04:04:10|||||||||1
1740456260000|2025-02-25 04:04:20|||||||||19
1740456270000|2025-02-25 04:04:30|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|45
1740456280000|2025-02-25 04:04:40|5994.74|5994.04|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|9
1740456290000|2025-02-25 04:04:50|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.61|5993.91|33
1740456300000|2025-02-25 04:05:00|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|4
1740456310000|2025-02-25 04:05:10|5994.86|5994.16|5994.86|5994.16|5994.86|5994.16|5994.86|5994.16|7
1740456320000|2025-02-25 04:05:20|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.86|5994.16|6
1740456330000|2025-02-25 04:05:30|5994.86|5994.16|5994.99|5994.29|5994.99|5994.29|5994.86|5994.16|8
1740456340000|2025-02-25 04:05:40|5994.86|5994.16|5995.24|5994.54|5995.24|5994.54|5994.86|5994.16|22
1740456370000|2025-02-25 04:06:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|18
1740456390000|2025-02-25 04:06:30|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|24
1740456400000|2025-02-25 04:06:40|||||||||6
1740456410000|2025-02-25 04:06:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|17
1740456420000|2025-02-25 04:07:00|||||||||2
1740456440000|2025-02-25 04:07:20|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|17
1740456450000|2025-02-25 04:07:30|5995.86|5995.16|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|15
1740456460000|2025-02-25 04:07:40|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|7
1740456470000|2025-02-25 04:07:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|19
1740456480000|2025-02-25 04:08:00|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|6
1740456490000|2025-02-25 04:08:10|||||||||1
1740456500000|2025-02-25 04:08:20|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|11
1740456520000|2025-02-25 04:08:40|||||||||8
1740456530000|2025-02-25 04:08:50|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|8
1740456540000|2025-02-25 04:09:00|5995.74|5995.04|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|11
1740456550000|2025-02-25 04:09:10|||||||||1
1740456570000|2025-02-25 04:09:30|||||||||1
1740456580000|2025-02-25 04:09:40|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|31
1740456600000|2025-02-25 04:10:00|5995.99|5995.29|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|11
1740456610000|2025-02-25 04:10:10|||||||||5
1740456620000|2025-02-25 04:10:20|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|40
1740456640000|2025-02-25 04:10:40|||||||||14
1740456660000|2025-02-25 04:11:00|||||||||7
1740456690000|2025-02-25 04:11:30|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|10
1740456700000|2025-02-25 04:11:40|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|3
1740456710000|2025-02-25 04:11:50|||||||||7
1740456720000|2025-02-25 04:12:00|5995.86|5995.16|5995.86|5995.16|5995.86|5995.16|5995.86|5995.16|17
1740456730000|2025-02-25 04:12:10|5995.99|5995.29|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|5
1740456750000|2025-02-25 04:12:30|5995.86|5995.16|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|23
1740456760000|2025-02-25 04:12:40|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|7
1740456780000|2025-02-25 04:13:00|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|34
1740456790000|2025-02-25 04:13:10|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|1
1740456800000|2025-02-25 04:13:20|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|9
1740456810000|2025-02-25 04:13:30|5995.99|5995.29|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|41
1740456820000|2025-02-25 04:13:40|||||||||7
1740456830000|2025-02-25 04:13:50|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|13
1740456840000|2025-02-25 04:14:00|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|27
1740456850000|2025-02-25 04:14:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|29
1740456860000|2025-02-25 04:14:20|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|11
1740456870000|2025-02-25 04:14:30|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5994.99|5994.29|36
1740456880000|2025-02-25 04:14:40|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|17
1740456890000|2025-02-25 04:14:50|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|18
1740456900000|2025-02-25 04:15:00|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|51
1740456910000|2025-02-25 04:15:10|||||||||3
1740456920000|2025-02-25 04:15:20|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|12
1740456930000|2025-02-25 04:15:30|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|15
1740456940000|2025-02-25 04:15:40|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|28
1740456950000|2025-02-25 04:15:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|12
1740456960000|2025-02-25 04:16:00|5995.99|5995.29|5996.74|5996.04|5996.74|5996.04|5995.99|5995.29|76
1740456970000|2025-02-25 04:16:10|5996.61|5995.91|5996.49|5995.79|5996.61|5995.91|5996.49|5995.79|9
1740456980000|2025-02-25 04:16:20|5996.61|5995.91|5996.49|5995.79|5996.61|5995.91|5996.49|5995.79|14
1740457000000|2025-02-25 04:16:40|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|15
1740457010000|2025-02-25 04:16:50|5996.49|5995.79|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|20
1740457020000|2025-02-25 04:17:00|5996.86|5996.16|5996.99|5996.29|5996.99|5996.29|5996.86|5996.16|31
1740457030000|2025-02-25 04:17:10|||||||||65
1740457040000|2025-02-25 04:17:20|5997.24|5996.54|5997.36|5996.66|5997.36|5996.66|5997.24|5996.54|14
1740457050000|2025-02-25 04:17:30|5997.24|5996.54|5997.24|5996.54|5997.36|5996.66|5997.24|5996.54|4
1740457060000|2025-02-25 04:17:40|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|19
1740457070000|2025-02-25 04:17:50|||||||||1
1740457080000|2025-02-25 04:18:00|||||||||1
1740457110000|2025-02-25 04:18:30|5997.36|5996.66|5997.49|5996.79|5997.49|5996.79|5997.36|5996.66|18
1740457140000|2025-02-25 04:19:00|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|6
1740457150000|2025-02-25 04:19:10|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|8
1740457170000|2025-02-25 04:19:30|5997.36|5996.66|5997.36|5996.66|5997.36|5996.66|5997.24|5996.54|12
1740457180000|2025-02-25 04:19:40|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5
1740457190000|2025-02-25 04:19:50|5997.36|5996.66|5997.49|5996.79|5997.49|5996.79|5997.36|5996.66|8
1740457200000|2025-02-25 04:20:00|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|15
1740457210000|2025-02-25 04:20:10|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|4
1740457220000|2025-02-25 04:20:20|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|7
1740457230000|2025-02-25 04:20:30|5997.49|5996.79|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|27
1740457240000|2025-02-25 04:20:40|||||||||1
1740457250000|2025-02-25 04:20:50|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.61|5996.91|13
1740457260000|2025-02-25 04:21:00|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|4
1740457270000|2025-02-25 04:21:10|5997.74|5997.04|5997.86|5997.16|5997.86|5997.16|5997.74|5997.04|23
1740457280000|2025-02-25 04:21:20|5997.74|5997.04|5997.99|5997.29|5997.99|5997.29|5997.74|5997.04|2
1740457300000|2025-02-25 04:21:40|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|15
1740457310000|2025-02-25 04:21:50|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5
1740457320000|2025-02-25 04:22:00|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|6
1740457330000|2025-02-25 04:22:10|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|9
1740457340000|2025-02-25 04:22:20|5998.74|5998.04|5998.49|5997.79|5998.74|5998.04|5998.49|5997.79|32
1740457350000|2025-02-25 04:22:30|5998.36|5997.66|5998.36|5997.66|5998.36|5997.66|5998.36|5997.66|4
1740457360000|2025-02-25 04:22:40|5998.24|5997.54|5998.36|5997.66|5998.49|5997.79|5998.24|5997.54|14
1740457370000|2025-02-25 04:22:50|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|1
1740457380000|2025-02-25 04:23:00|||||||||6
1740457400000|2025-02-25 04:23:20|||||||||10
1740457410000|2025-02-25 04:23:30|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|3
1740457420000|2025-02-25 04:23:40|5998.36|5997.66|5998.36|5997.66|5998.36|5997.66|5998.24|5997.54|11
1740457430000|2025-02-25 04:23:50|5998.49|5997.79|5998.24|5997.54|5998.49|5997.79|5998.24|5997.54|2
1740457450000|2025-02-25 04:24:10|||||||||18
1740457460000|2025-02-25 04:24:20|||||||||2
1740457470000|2025-02-25 04:24:30|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|7
1740457480000|2025-02-25 04:24:40|||||||||3
1740457490000|2025-02-25 04:24:50|||||||||3
1740457500000|2025-02-25 04:25:00|5998.36|5997.66|5998.24|5997.54|5998.36|5997.66|5998.24|5997.54|14
1740457550000|2025-02-25 04:25:50|5998.36|5997.66|5998.36|5997.66|5998.36|5997.66|5998.36|5997.66|15
1740457560000|2025-02-25 04:26:00|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|0
1740457570000|2025-02-25 04:26:10|5998.24|5997.54|5998.49|5997.79|5998.49|5997.79|5998.24|5997.54|11
1740457590000|2025-02-25 04:26:30|||||||||1
1740457610000|2025-02-25 04:26:50|||||||||13
1740457630000|2025-02-25 04:27:10|||||||||15
1740457640000|2025-02-25 04:27:20|||||||||2
1740457660000|2025-02-25 04:27:40|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|5998.74|5998.04|14
1740457670000|2025-02-25 04:27:50|5998.49|5997.79|5998.74|5998.04|5998.74|5998.04|5998.49|5997.79|5
1740457680000|2025-02-25 04:28:00|5998.61|5997.91|5998.74|5998.04|5998.74|5998.04|5998.49|5997.79|5
1740457690000|2025-02-25 04:28:10|5998.49|5997.79|5998.74|5998.04|5998.74|5998.04|5998.49|5997.79|8
1740457700000|2025-02-25 04:28:20|5998.61|5997.91|5998.61|5997.91|5998.61|5997.91|5998.61|5997.91|7
1740457710000|2025-02-25 04:28:30|5998.49|5997.79|5998.24|5997.54|5998.49|5997.79|5998.24|5997.54|6
1740457720000|2025-02-25 04:28:40|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|8
1740457740000|2025-02-25 04:29:00|5998.24|5997.54|5998.24|5997.54|5998.36|5997.66|5998.24|5997.54|22
1740457750000|2025-02-25 04:29:10|||||||||1
1740457760000|2025-02-25 04:29:20|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|9
1740457780000|2025-02-25 04:29:40|||||||||1
1740457800000|2025-02-25 04:30:00|5998.74|5998.04|5998.49|5997.79|5998.74|5998.04|5998.49|5997.79|14
1740457840000|2025-02-25 04:30:40|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|5998.24|5997.54|30
1740457850000|2025-02-25 04:30:50|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5
1740457860000|2025-02-25 04:31:00|||||||||5
1740457880000|2025-02-25 04:31:20|||||||||3
1740457910000|2025-02-25 04:31:50|5998.11|5997.41|5998.24|5997.54|5998.24|5997.54|5998.11|5997.41|20
1740457920000|2025-02-25 04:32:00|5998.11|5997.41|5998.11|5997.41|5998.24|5997.54|5997.99|5997.29|25
1740457930000|2025-02-25 04:32:10|5997.99|5997.29|5997.74|5997.04|5997.99|5997.29|5997.74|5997.04|3
1740457940000|2025-02-25 04:32:20|||||||||14
1740457950000|2025-02-25 04:32:30|5997.99|5997.29|5997.74|5997.04|5997.99|5997.29|5997.74|5997.04|7
1740457970000|2025-02-25 04:32:50|||||||||1
1740457990000|2025-02-25 04:33:10|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|5997.99|5997.29|16
1740458000000|2025-02-25 04:33:20|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|14
1740458010000|2025-02-25 04:33:30|5997.61|5996.91|5997.74|5997.04|5997.74|5997.04|5997.49|5996.79|15
1740458020000|2025-02-25 04:33:40|||||||||1
1740458030000|2025-02-25 04:33:50|||||||||1
1740458120000|2025-02-25 04:35:20|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|26
1740458130000|2025-02-25 04:35:30|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|48
1740458140000|2025-02-25 04:35:40|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|12
1740458160000|2025-02-25 04:36:00|5997.11|5996.41|5997.24|5996.54|5997.24|5996.54|5997.11|5996.41|19
1740458200000|2025-02-25 04:36:40|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|5997.49|5996.79|15
1740458230000|2025-02-25 04:37:10|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|31
1740458240000|2025-02-25 04:37:20|||||||||1
1740458260000|2025-02-25 04:37:40|5997.99|5997.29|5998.24|5997.54|5998.24|5997.54|5997.99|5997.29|22
1740458270000|2025-02-25 04:37:50|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|5998.49|5997.79|10
1740458280000|2025-02-25 04:38:00|5998.24|5997.54|5997.99|5997.29|5998.24|5997.54|5997.99|5997.29|16
1740458290000|2025-02-25 04:38:10|5998.11|5997.41|5997.99|5997.29|5998.24|5997.54|5997.99|5997.29|17
1740458300000|2025-02-25 04:38:20|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|5997.74|5997.04|11
1740458340000|2025-02-25 04:39:00|5997.49|5996.79|5996.99|5996.29|5997.49|5996.79|5996.99|5996.29|52
1740458350000|2025-02-25 04:39:10|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|57
1740458360000|2025-02-25 04:39:20|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|11
1740458370000|2025-02-25 04:39:30|5996.86|5996.16|5996.74|5996.04|5996.86|5996.16|5996.74|5996.04|2
1740458390000|2025-02-25 04:39:50|||||||||7
1740458400000|2025-02-25 04:40:00|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|7
1740458410000|2025-02-25 04:40:10|||||||||1
1740458420000|2025-02-25 04:40:20|||||||||1
1740458430000|2025-02-25 04:40:30|||||||||2
1740458440000|2025-02-25 04:40:40|||||||||1
1740458450000|2025-02-25 04:40:50|||||||||20
1740458460000|2025-02-25 04:41:00|5996.86|5996.16|5996.99|5996.29|5996.99|5996.29|5996.86|5996.16|14
1740458490000|2025-02-25 04:41:30|5996.86|5996.16|5996.86|5996.16|5996.99|5996.29|5996.74|5996.04|39
1740458500000|2025-02-25 04:41:40|5996.99|5996.29|5996.74|5996.04|5996.99|5996.29|5996.74|5996.04|29
1740458510000|2025-02-25 04:41:50|||||||||7
1740458520000|2025-02-25 04:42:00|5996.61|5995.91|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|20
1740458530000|2025-02-25 04:42:10|5996.74|5996.04|5996.49|5995.79|5996.99|5996.29|5996.49|5995.79|23
1740458540000|2025-02-25 04:42:20|||||||||15
1740458550000|2025-02-25 04:42:30|||||||||5
1740458560000|2025-02-25 04:42:40|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|20
1740458570000|2025-02-25 04:42:50|||||||||9
1740458600000|2025-02-25 04:43:20|5996.61|5995.91|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|36
1740458610000|2025-02-25 04:43:30|||||||||3
1740458630000|2025-02-25 04:43:50|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|33
1740458640000|2025-02-25 04:44:00|||||||||10
1740458650000|2025-02-25 04:44:10|||||||||10
1740458660000|2025-02-25 04:44:20|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|37
1740458670000|2025-02-25 04:44:30|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|10
1740458680000|2025-02-25 04:44:40|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|26
1740458690000|2025-02-25 04:44:50|5996.24|5995.54|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|44
1740458700000|2025-02-25 04:45:00|5996.11|5995.41|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|25
1740458710000|2025-02-25 04:45:10|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|32
1740458740000|2025-02-25 04:45:40|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|48
1740458750000|2025-02-25 04:45:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|24
1740458760000|2025-02-25 04:46:00|||||||||8
1740458770000|2025-02-25 04:46:10|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|13
1740458780000|2025-02-25 04:46:20|||||||||22
1740458790000|2025-02-25 04:46:30|||||||||8
1740458800000|2025-02-25 04:46:40|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|15
1740458810000|2025-02-25 04:46:50|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|20
1740458830000|2025-02-25 04:47:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|28
1740458840000|2025-02-25 04:47:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|11
1740458850000|2025-02-25 04:47:30|5995.61|5994.91|5995.61|5994.91|5995.61|5994.91|5995.49|5994.79|16
1740458860000|2025-02-25 04:47:40|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|6
1740458870000|2025-02-25 04:47:50|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|25
1740458880000|2025-02-25 04:48:00|5995.61|5994.91|5995.61|5994.91|5995.74|5995.04|5995.61|5994.91|15
1740458890000|2025-02-25 04:48:10|5995.74|5995.04|5995.61|5994.91|5995.74|5995.04|5995.61|5994.91|21
1740458900000|2025-02-25 04:48:20|5995.49|5994.79|5995.61|5994.91|5995.74|5995.04|5995.49|5994.79|17
1740458910000|2025-02-25 04:48:30|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|4
1740458920000|2025-02-25 04:48:40|||||||||19
1740458930000|2025-02-25 04:48:50|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|28
1740458940000|2025-02-25 04:49:00|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|15
1740458950000|2025-02-25 04:49:10|5995.36|5994.66|5995.74|5995.04|5995.74|5995.04|5995.36|5994.66|18
1740458960000|2025-02-25 04:49:20|5995.86|5995.16|5995.49|5994.79|5995.86|5995.16|5995.49|5994.79|24
1740458970000|2025-02-25 04:49:30|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|24
1740458980000|2025-02-25 04:49:40|||||||||15
1740458990000|2025-02-25 04:49:50|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|18
1740459000000|2025-02-25 04:50:00|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5994.99|5994.29|34
1740459010000|2025-02-25 04:50:10|5995.11|5994.41|5994.99|5994.29|5995.11|5994.41|5994.99|5994.29|19
1740459020000|2025-02-25 04:50:20|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|20
1740459030000|2025-02-25 04:50:30|5994.86|5994.16|5994.86|5994.16|5994.99|5994.29|5994.86|5994.16|11
1740459040000|2025-02-25 04:50:40|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|47
1740459050000|2025-02-25 04:50:50|5994.61|5993.91|5994.74|5994.04|5994.74|5994.04|5994.61|5993.91|14
1740459060000|2025-02-25 04:51:00|5994.61|5993.91|5994.24|5993.54|5994.74|5994.04|5994.24|5993.54|30
1740459070000|2025-02-25 04:51:10|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.36|5993.66|22
1740459080000|2025-02-25 04:51:20|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|28
1740459090000|2025-02-25 04:51:30|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|25
1740459100000|2025-02-25 04:51:40|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|44
1740459110000|2025-02-25 04:51:50|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|22
1740459120000|2025-02-25 04:52:00|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|26
1740459130000|2025-02-25 04:52:10|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|34
1740459140000|2025-02-25 04:52:20|5994.36|5993.66|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|36
1740459150000|2025-02-25 04:52:30|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|56
1740459160000|2025-02-25 04:52:40|||||||||11
1740459170000|2025-02-25 04:52:50|||||||||15
1740459180000|2025-02-25 04:53:00|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|25
1740459190000|2025-02-25 04:53:10|5994.24|5993.54|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|36
1740459200000|2025-02-25 04:53:20|||||||||12
1740459210000|2025-02-25 04:53:30|5994.11|5993.41|5994.11|5993.41|5994.11|5993.41|5994.11|5993.41|11
1740459220000|2025-02-25 04:53:40|5994.24|5993.54|5994.36|5993.66|5994.36|5993.66|5994.24|5993.54|20
1740459230000|2025-02-25 04:53:50|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|6
1740459240000|2025-02-25 04:54:00|||||||||4
1740459250000|2025-02-25 04:54:10|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|17
1740459260000|2025-02-25 04:54:20|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|11
1740459270000|2025-02-25 04:54:30|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.61|5993.91|20
1740459280000|2025-02-25 04:54:40|5994.49|5993.79|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|12
1740459290000|2025-02-25 04:54:50|5994.86|5994.16|5994.74|5994.04|5994.86|5994.16|5994.74|5994.04|30
1740459300000|2025-02-25 04:55:00|5994.49|5993.79|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|14
1740459310000|2025-02-25 04:55:10|||||||||2
1740459330000|2025-02-25 04:55:30|5994.49|5993.79|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|23
1740459340000|2025-02-25 04:55:40|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|24
1740459350000|2025-02-25 04:55:50|||||||||3
1740459360000|2025-02-25 04:56:00|5994.74|5994.04|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|19
1740459370000|2025-02-25 04:56:10|5994.61|5993.91|5994.49|5993.79|5994.61|5993.91|5994.49|5993.79|5
1740459390000|2025-02-25 04:56:30|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.36|5993.66|15
1740459400000|2025-02-25 04:56:40|||||||||11
1740459450000|2025-02-25 04:57:30|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|24
1740459460000|2025-02-25 04:57:40|||||||||7
1740459470000|2025-02-25 04:57:50|||||||||1
1740459490000|2025-02-25 04:58:10|5994.49|5993.79|5994.36|5993.66|5994.49|5993.79|5994.24|5993.54|18
1740459500000|2025-02-25 04:58:20|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.74|5993.04|25
1740459510000|2025-02-25 04:58:30|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|11
1740459530000|2025-02-25 04:58:50|||||||||9
1740459540000|2025-02-25 04:59:00|||||||||9
1740459550000|2025-02-25 04:59:10|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.36|5993.66|10
1740459560000|2025-02-25 04:59:20|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|15
1740459570000|2025-02-25 04:59:30|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|14
1740459600000|2025-02-25 05:00:00|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|43
1740459610000|2025-02-25 05:00:10|5994.24|5993.54|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|15
1740459620000|2025-02-25 05:00:20|5993.99|5993.29|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|10
1740459640000|2025-02-25 05:00:40|5994.24|5993.54|5994.49|5993.79|5994.74|5994.04|5994.24|5993.54|38
1740459650000|2025-02-25 05:00:50|5994.61|5993.91|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|17
1740459660000|2025-02-25 05:01:00|5994.74|5994.04|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|6
1740459670000|2025-02-25 05:01:10|5994.74|5994.04|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|13
1740459700000|2025-02-25 05:01:40|||||||||7
1740459710000|2025-02-25 05:01:50|5994.74|5994.04|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|22
1740459720000|2025-02-25 05:02:00|5994.61|5993.91|5994.99|5994.29|5994.99|5994.29|5994.49|5993.79|23
1740459730000|2025-02-25 05:02:10|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|29
1740459740000|2025-02-25 05:02:20|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|18
1740459750000|2025-02-25 05:02:30|||||||||11
1740459760000|2025-02-25 05:02:40|5994.86|5994.16|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|15
1740459770000|2025-02-25 05:02:50|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|18
1740459780000|2025-02-25 05:03:00|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|14
1740459790000|2025-02-25 05:03:10|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.86|5993.16|12
1740459810000|2025-02-25 05:03:30|5994.49|5993.79|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|30
1740459820000|2025-02-25 05:03:40|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|11
1740459830000|2025-02-25 05:03:50|||||||||12
1740459840000|2025-02-25 05:04:00|5995.11|5994.41|5995.24|5994.54|5995.49|5994.79|5994.99|5994.29|26
1740459850000|2025-02-25 05:04:10|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|19
1740459860000|2025-02-25 05:04:20|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|12
1740459880000|2025-02-25 05:04:40|5995.11|5994.41|5995.11|5994.41|5995.24|5994.54|5994.99|5994.29|16
1740459890000|2025-02-25 05:04:50|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|12
1740459900000|2025-02-25 05:05:00|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|11
1740459910000|2025-02-25 05:05:10|||||||||6
1740459920000|2025-02-25 05:05:20|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|13
1740459930000|2025-02-25 05:05:30|5995.11|5994.41|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|14
1740459940000|2025-02-25 05:05:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|16
1740459950000|2025-02-25 05:05:50|5995.11|5994.41|5995.24|5994.54|5995.24|5994.54|5995.11|5994.41|12
1740459960000|2025-02-25 05:06:00|5995.36|5994.66|5995.36|5994.66|5995.36|5994.66|5995.24|5994.54|22
1740459970000|2025-02-25 05:06:10|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|2
1740459980000|2025-02-25 05:06:20|5994.99|5994.29|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|9
1740459990000|2025-02-25 05:06:30|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|15
1740460000000|2025-02-25 05:06:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|14
1740460020000|2025-02-25 05:07:00|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|42
1740460030000|2025-02-25 05:07:10|||||||||5
1740460050000|2025-02-25 05:07:30|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|88
1740460060000|2025-02-25 05:07:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|28
1740460080000|2025-02-25 05:08:00|||||||||1
1740460090000|2025-02-25 05:08:10|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|17
1740460100000|2025-02-25 05:08:20|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|9
1740460120000|2025-02-25 05:08:40|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|8
1740460140000|2025-02-25 05:09:00|||||||||3
1740460150000|2025-02-25 05:09:10|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|12
1740460160000|2025-02-25 05:09:20|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|17
1740460170000|2025-02-25 05:09:30|||||||||3
1740460180000|2025-02-25 05:09:40|5994.99|5994.29|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|63
1740460190000|2025-02-25 05:09:50|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|24
1740460200000|2025-02-25 05:10:00|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|31
1740460210000|2025-02-25 05:10:10|5994.99|5994.29|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|42
1740460220000|2025-02-25 05:10:20|||||||||4
1740460240000|2025-02-25 05:10:40|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|22
1740460250000|2025-02-25 05:10:50|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|14
1740460260000|2025-02-25 05:11:00|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|47
1740460270000|2025-02-25 05:11:10|5994.36|5993.66|5994.36|5993.66|5994.49|5993.79|5994.24|5993.54|6
1740460280000|2025-02-25 05:11:20|5994.24|5993.54|5994.24|5993.54|5994.36|5993.66|5994.24|5993.54|2
1740460290000|2025-02-25 05:11:30|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|9
1740460300000|2025-02-25 05:11:40|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|25
1740460310000|2025-02-25 05:11:50|5994.36|5993.66|5994.36|5993.66|5994.49|5993.79|5994.36|5993.66|2
1740460320000|2025-02-25 05:12:00|5994.49|5993.79|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|8
1740460330000|2025-02-25 05:12:10|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|9
1740460340000|2025-02-25 05:12:20|5994.24|5993.54|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|18
1740460350000|2025-02-25 05:12:30|5994.36|5993.66|5994.49|5993.79|5994.49|5993.79|5994.36|5993.66|2
1740460360000|2025-02-25 05:12:40|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|26
1740460370000|2025-02-25 05:12:50|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|17
1740460380000|2025-02-25 05:13:00|||||||||1
1740460390000|2025-02-25 05:13:10|5994.86|5994.16|5994.74|5994.04|5994.86|5994.16|5994.74|5994.04|26
1740460400000|2025-02-25 05:13:20|5994.86|5994.16|5994.99|5994.29|5994.99|5994.29|5994.86|5994.16|11
1740460410000|2025-02-25 05:13:30|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|50
1740460420000|2025-02-25 05:13:40|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|16
1740460430000|2025-02-25 05:13:50|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|3
1740460440000|2025-02-25 05:14:00|||||||||1
1740460470000|2025-02-25 05:14:30|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|12
1740460500000|2025-02-25 05:15:00|5995.24|5994.54|5995.11|5994.41|5995.24|5994.54|5995.11|5994.41|32
1740460510000|2025-02-25 05:15:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|0
1740460520000|2025-02-25 05:15:20|5995.11|5994.41|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|8
1740460560000|2025-02-25 05:16:00|||||||||10
1740460580000|2025-02-25 05:16:20|||||||||1
1740460590000|2025-02-25 05:16:30|||||||||2
1740460600000|2025-02-25 05:16:40|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|21
1740460610000|2025-02-25 05:16:50|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|23
1740460640000|2025-02-25 05:17:20|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|22
1740460650000|2025-02-25 05:17:30|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|12
1740460660000|2025-02-25 05:17:40|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|24
1740460670000|2025-02-25 05:17:50|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|8
1740460680000|2025-02-25 05:18:00|5995.61|5994.91|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|26
1740460720000|2025-02-25 05:18:40|||||||||3
1740460740000|2025-02-25 05:19:00|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|19
1740460800000|2025-02-25 05:20:00|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|20
1740460840000|2025-02-25 05:20:40|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|19
1740460850000|2025-02-25 05:20:50|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|0
1740460860000|2025-02-25 05:21:00|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|9
1740460870000|2025-02-25 05:21:10|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|1
1740460880000|2025-02-25 05:21:20|5995.49|5994.79|5995.36|5994.66|5995.49|5994.79|5995.36|5994.66|28
1740460890000|2025-02-25 05:21:30|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|7
1740460900000|2025-02-25 05:21:40|5995.11|5994.41|5995.24|5994.54|5995.24|5994.54|5995.11|5994.41|2
1740460910000|2025-02-25 05:21:50|5995.11|5994.41|5994.99|5994.29|5995.11|5994.41|5994.99|5994.29|2
1740460920000|2025-02-25 05:22:00|||||||||1
1740460930000|2025-02-25 05:22:10|||||||||1
1740460940000|2025-02-25 05:22:20|5995.11|5994.41|5995.24|5994.54|5995.24|5994.54|5995.11|5994.41|25
1740460960000|2025-02-25 05:22:40|5995.11|5994.41|5995.36|5994.66|5995.49|5994.79|5995.11|5994.41|30
1740460970000|2025-02-25 05:22:50|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|3
1740460980000|2025-02-25 05:23:00|5995.11|5994.41|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|8
1740460990000|2025-02-25 05:23:10|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|14
1740461000000|2025-02-25 05:23:20|5995.24|5994.54|5995.11|5994.41|5995.24|5994.54|5995.11|5994.41|10
1740461010000|2025-02-25 05:23:30|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|0
1740461050000|2025-02-25 05:24:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|21
1740461060000|2025-02-25 05:24:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|20
1740461070000|2025-02-25 05:24:30|||||||||2
1740461090000|2025-02-25 05:24:50|5995.86|5995.16|5995.74|5995.04|5995.86|5995.16|5995.74|5995.04|26
1740461100000|2025-02-25 05:25:00|5995.99|5995.29|5995.74|5995.04|5995.99|5995.29|5995.49|5994.79|23
1740461110000|2025-02-25 05:25:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|2
1740461120000|2025-02-25 05:25:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5
1740461130000|2025-02-25 05:25:30|5995.61|5994.91|5995.61|5994.91|5995.74|5995.04|5995.61|5994.91|4
1740461140000|2025-02-25 05:25:40|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|2
1740461150000|2025-02-25 05:25:50|5995.74|5995.04|5995.61|5994.91|5995.74|5995.04|5995.61|5994.91|8
1740461160000|2025-02-25 05:26:00|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|4
1740461170000|2025-02-25 05:26:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|7
1740461180000|2025-02-25 05:26:20|||||||||1
1740461190000|2025-02-25 05:26:30|||||||||3
1740461200000|2025-02-25 05:26:40|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5
1740461220000|2025-02-25 05:27:00|||||||||1
1740461230000|2025-02-25 05:27:10|||||||||23
1740461250000|2025-02-25 05:27:30|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|28
1740461260000|2025-02-25 05:27:40|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|2
1740461280000|2025-02-25 05:28:00|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|9
1740461320000|2025-02-25 05:28:40|||||||||8
1740461330000|2025-02-25 05:28:50|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|18
1740461340000|2025-02-25 05:29:00|||||||||1
1740461350000|2025-02-25 05:29:10|||||||||3
1740461360000|2025-02-25 05:29:20|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|11
1740461370000|2025-02-25 05:29:30|5996.49|5995.79|5995.99|5995.29|5996.49|5995.79|5995.99|5995.29|231
1740461380000|2025-02-25 05:29:40|5996.24|5995.54|5995.74|5995.04|5996.24|5995.54|5995.74|5995.04|88
1740461390000|2025-02-25 05:29:50|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|20
1740461400000|2025-02-25 05:30:00|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|7
1740461410000|2025-02-25 05:30:10|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|15
1740461420000|2025-02-25 05:30:20|5995.24|5994.54|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|30
1740461430000|2025-02-25 05:30:30|||||||||1
1740461450000|2025-02-25 05:30:50|5995.11|5994.41|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|47
1740461460000|2025-02-25 05:31:00|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|4
1740461470000|2025-02-25 05:31:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|10
1740461480000|2025-02-25 05:31:20|||||||||3
1740461490000|2025-02-25 05:31:30|5994.99|5994.29|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|12
1740461510000|2025-02-25 05:31:50|5995.11|5994.41|5995.11|5994.41|5995.11|5994.41|5994.99|5994.29|8
1740461520000|2025-02-25 05:32:00|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|12
1740461530000|2025-02-25 05:32:10|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|8
1740461540000|2025-02-25 05:32:20|5994.61|5993.91|5994.74|5994.04|5994.74|5994.04|5994.61|5993.91|14
1740461550000|2025-02-25 05:32:30|5994.61|5993.91|5994.61|5993.91|5994.61|5993.91|5994.61|5993.91|3
1740461560000|2025-02-25 05:32:40|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.61|5993.91|0
1740461570000|2025-02-25 05:32:50|5994.61|5993.91|5994.74|5994.04|5994.74|5994.04|5994.61|5993.91|0
1740461580000|2025-02-25 05:33:00|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|50
1740461590000|2025-02-25 05:33:10|||||||||5
1740461610000|2025-02-25 05:33:30|||||||||5
1740461620000|2025-02-25 05:33:40|||||||||1
1740461650000|2025-02-25 05:34:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|35
1740461680000|2025-02-25 05:34:40|||||||||26
1740461700000|2025-02-25 05:35:00|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|12
1740461710000|2025-02-25 05:35:10|||||||||12
1740461750000|2025-02-25 05:35:50|||||||||3
1740461760000|2025-02-25 05:36:00|||||||||3
1740461770000|2025-02-25 05:36:10|||||||||1
1740461780000|2025-02-25 05:36:20|5995.11|5994.41|5995.24|5994.54|5995.24|5994.54|5995.11|5994.41|12
1740461790000|2025-02-25 05:36:30|5995.11|5994.41|5994.99|5994.29|5995.11|5994.41|5994.99|5994.29|0
1740461800000|2025-02-25 05:36:40|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|19
1740461810000|2025-02-25 05:36:50|5995.11|5994.41|5994.99|5994.29|5995.11|5994.41|5994.99|5994.29|1
1740461820000|2025-02-25 05:37:00|||||||||7
1740461830000|2025-02-25 05:37:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|6
1740461840000|2025-02-25 05:37:20|||||||||8
1740461880000|2025-02-25 05:38:00|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|16
1740461890000|2025-02-25 05:38:10|||||||||1
1740461900000|2025-02-25 05:38:20|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|6
1740461940000|2025-02-25 05:39:00|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|7
1740461950000|2025-02-25 05:39:10|||||||||1
1740461960000|2025-02-25 05:39:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|10
1740461970000|2025-02-25 05:39:30|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|9
1740461980000|2025-02-25 05:39:40|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|12
1740462000000|2025-02-25 05:40:00|||||||||3
1740462010000|2025-02-25 05:40:10|||||||||5
1740462030000|2025-02-25 05:40:30|||||||||4
1740462040000|2025-02-25 05:40:40|||||||||2
1740462060000|2025-02-25 05:41:00|||||||||2
1740462070000|2025-02-25 05:41:10|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|34
1740462080000|2025-02-25 05:41:20|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|6
1740462090000|2025-02-25 05:41:30|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|9
1740462100000|2025-02-25 05:41:40|||||||||3
1740462110000|2025-02-25 05:41:50|||||||||4
1740462120000|2025-02-25 05:42:00|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|18
1740462130000|2025-02-25 05:42:10|||||||||2
1740462150000|2025-02-25 05:42:30|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|11
1740462160000|2025-02-25 05:42:40|||||||||1
1740462170000|2025-02-25 05:42:50|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|4
1740462200000|2025-02-25 05:43:20|||||||||5
1740462220000|2025-02-25 05:43:40|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|17
1740462240000|2025-02-25 05:44:00|||||||||16
1740462250000|2025-02-25 05:44:10|5994.86|5994.16|5994.99|5994.29|5994.99|5994.29|5994.86|5994.16|9
1740462260000|2025-02-25 05:44:20|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|21
1740462270000|2025-02-25 05:44:30|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|3
1740462280000|2025-02-25 05:44:40|5995.11|5994.41|5994.99|5994.29|5995.11|5994.41|5994.99|5994.29|3
1740462300000|2025-02-25 05:45:00|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5
1740462310000|2025-02-25 05:45:10|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|6
1740462320000|2025-02-25 05:45:20|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|21
1740462360000|2025-02-25 05:46:00|||||||||7
1740462380000|2025-02-25 05:46:20|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|15
1740462400000|2025-02-25 05:46:40|||||||||1
1740462410000|2025-02-25 05:46:50|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|12
1740462420000|2025-02-25 05:47:00|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|10
1740462430000|2025-02-25 05:47:10|||||||||1
1740462440000|2025-02-25 05:47:20|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|14
1740462450000|2025-02-25 05:47:30|5995.49|5994.79|5995.24|5994.54|5995.49|5994.79|5995.24|5994.54|17
1740462460000|2025-02-25 05:47:40|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|3
1740462470000|2025-02-25 05:47:50|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|2
1740462480000|2025-02-25 05:48:00|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|11
1740462490000|2025-02-25 05:48:10|||||||||1
1740462500000|2025-02-25 05:48:20|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|6
1740462510000|2025-02-25 05:48:30|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|12
1740462520000|2025-02-25 05:48:40|||||||||7
1740462540000|2025-02-25 05:49:00|||||||||28
1740462550000|2025-02-25 05:49:10|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|12
1740462560000|2025-02-25 05:49:20|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|4
1740462570000|2025-02-25 05:49:30|||||||||6
1740462580000|2025-02-25 05:49:40|||||||||3
1740462610000|2025-02-25 05:50:10|||||||||15
1740462620000|2025-02-25 05:50:20|5996.11|5995.41|5996.11|5995.41|5996.11|5995.41|5996.11|5995.41|11
1740462630000|2025-02-25 05:50:30|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.11|5995.41|2
1740462640000|2025-02-25 05:50:40|5996.11|5995.41|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|6
1740462660000|2025-02-25 05:51:00|5996.24|5995.54|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|14
1740462720000|2025-02-25 05:52:00|||||||||12
1740462730000|2025-02-25 05:52:10|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|23
1740462740000|2025-02-25 05:52:20|||||||||7
1740462750000|2025-02-25 05:52:30|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|22
1740462760000|2025-02-25 05:52:40|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5
1740462770000|2025-02-25 05:52:50|5996.11|5995.41|5995.99|5995.29|5996.11|5995.41|5995.86|5995.16|8
1740462780000|2025-02-25 05:53:00|5995.86|5995.16|5995.99|5995.29|5995.99|5995.29|5995.86|5995.16|9
1740462790000|2025-02-25 05:53:10|||||||||7
1740462800000|2025-02-25 05:53:20|||||||||11
1740462810000|2025-02-25 05:53:30|5996.24|5995.54|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|10
1740462820000|2025-02-25 05:53:40|5996.11|5995.41|5996.24|5995.54|5996.24|5995.54|5996.11|5995.41|9
1740462830000|2025-02-25 05:53:50|||||||||5
1740462840000|2025-02-25 05:54:00|||||||||4
1740462850000|2025-02-25 05:54:10|||||||||5
1740462860000|2025-02-25 05:54:20|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.24|5995.54|26
1740462870000|2025-02-25 05:54:30|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|6
1740462880000|2025-02-25 05:54:40|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|11
1740462890000|2025-02-25 05:54:50|||||||||3
1740462900000|2025-02-25 05:55:00|||||||||8
1740462910000|2025-02-25 05:55:10|||||||||3
1740462920000|2025-02-25 05:55:20|||||||||2
1740462930000|2025-02-25 05:55:30|||||||||4
1740462940000|2025-02-25 05:55:40|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|69
1740462950000|2025-02-25 05:55:50|5996.36|5995.66|5996.49|5995.79|5996.49|5995.79|5996.36|5995.66|28
1740462960000|2025-02-25 05:56:00|||||||||2
1740462970000|2025-02-25 05:56:10|||||||||5
1740462980000|2025-02-25 05:56:20|||||||||2
1740463000000|2025-02-25 05:56:40|||||||||2
1740463020000|2025-02-25 05:57:00|5996.36|5995.66|5996.49|5995.79|5996.49|5995.79|5996.36|5995.66|24
1740463030000|2025-02-25 05:57:10|5996.36|5995.66|5996.24|5995.54|5996.49|5995.79|5996.24|5995.54|6
1740463040000|2025-02-25 05:57:20|||||||||1
1740463050000|2025-02-25 05:57:30|||||||||15
1740463060000|2025-02-25 05:57:40|||||||||3
1740463070000|2025-02-25 05:57:50|||||||||10
1740463080000|2025-02-25 05:58:00|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|23
1740463090000|2025-02-25 05:58:10|5996.11|5995.41|5995.99|5995.29|5996.24|5995.54|5995.99|5995.29|12
1740463100000|2025-02-25 05:58:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|13
1740463110000|2025-02-25 05:58:30|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|9
1740463130000|2025-02-25 05:58:50|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|7
1740463140000|2025-02-25 05:59:00|||||||||1
1740463150000|2025-02-25 05:59:10|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|10
1740463160000|2025-02-25 05:59:20|||||||||1
1740463170000|2025-02-25 05:59:30|||||||||12
1740463180000|2025-02-25 05:59:40|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|4
1740463190000|2025-02-25 05:59:50|||||||||3
1740463200000|2025-02-25 06:00:00|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|33
1740463210000|2025-02-25 06:00:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|2
1740463220000|2025-02-25 06:00:20|||||||||16
1740463230000|2025-02-25 06:00:30|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|37
1740463240000|2025-02-25 06:00:40|||||||||3
1740463250000|2025-02-25 06:00:50|||||||||9
1740463260000|2025-02-25 06:01:00|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|21
1740463270000|2025-02-25 06:01:10|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|24
1740463280000|2025-02-25 06:01:20|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|44
1740463290000|2025-02-25 06:01:30|||||||||5
1740463300000|2025-02-25 06:01:40|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|25
1740463310000|2025-02-25 06:01:50|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|27
1740463320000|2025-02-25 06:02:00|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|15
1740463330000|2025-02-25 06:02:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|29
1740463340000|2025-02-25 06:02:20|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|15
1740463350000|2025-02-25 06:02:30|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|29
1740463390000|2025-02-25 06:03:10|5995.36|5994.66|5995.36|5994.66|5995.49|5994.79|5995.24|5994.54|41
1740463400000|2025-02-25 06:03:20|5995.24|5994.54|5995.36|5994.66|5995.49|5994.79|5995.24|5994.54|5
1740463410000|2025-02-25 06:03:30|5995.24|5994.54|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|1
1740463420000|2025-02-25 06:03:40|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|3
1740463440000|2025-02-25 06:04:00|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|42
1740463450000|2025-02-25 06:04:10|||||||||2
1740463470000|2025-02-25 06:04:30|5994.86|5994.16|5994.99|5994.29|5994.99|5994.29|5994.86|5994.16|15
1740463480000|2025-02-25 06:04:40|5994.86|5994.16|5994.86|5994.16|5994.86|5994.16|5994.86|5994.16|5
1740463490000|2025-02-25 06:04:50|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|2
1740463520000|2025-02-25 06:05:20|||||||||1
1740463530000|2025-02-25 06:05:30|||||||||3
1740463540000|2025-02-25 06:05:40|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|45
1740463550000|2025-02-25 06:05:50|||||||||6
1740463570000|2025-02-25 06:06:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|8
1740463580000|2025-02-25 06:06:20|||||||||1
1740463590000|2025-02-25 06:06:30|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|9
1740463600000|2025-02-25 06:06:40|||||||||1
1740463610000|2025-02-25 06:06:50|5995.36|5994.66|5995.24|5994.54|5995.36|5994.66|5995.24|5994.54|1
1740463650000|2025-02-25 06:07:30|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|10
1740463660000|2025-02-25 06:07:40|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|9
1740463670000|2025-02-25 06:07:50|5995.11|5994.41|5995.11|5994.41|5995.11|5994.41|5995.11|5994.41|6
1740463680000|2025-02-25 06:08:00|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|7
1740463690000|2025-02-25 06:08:10|5995.11|5994.41|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|8
1740463700000|2025-02-25 06:08:20|5995.11|5994.41|5995.11|5994.41|5995.11|5994.41|5995.11|5994.41|2
1740463710000|2025-02-25 06:08:30|5994.99|5994.29|5995.11|5994.41|5995.11|5994.41|5994.99|5994.29|1
1740463720000|2025-02-25 06:08:40|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|10
1740463740000|2025-02-25 06:09:00|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|38
1740463750000|2025-02-25 06:09:10|5996.49|5995.79|5996.61|5995.91|5996.61|5995.91|5996.49|5995.79|12
1740463760000|2025-02-25 06:09:20|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|0
1740463770000|2025-02-25 06:09:30|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|13
1740463780000|2025-02-25 06:09:40|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|7
1740463800000|2025-02-25 06:10:00|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|30
1740463810000|2025-02-25 06:10:10|||||||||5
1740463820000|2025-02-25 06:10:20|||||||||8
1740463830000|2025-02-25 06:10:30|5997.24|5996.54|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|45
1740463840000|2025-02-25 06:10:40|5997.11|5996.41|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|17
1740463860000|2025-02-25 06:11:00|||||||||4
1740463880000|2025-02-25 06:11:20|5997.24|5996.54|5996.99|5996.29|5997.24|5996.54|5996.99|5996.29|3
1740463900000|2025-02-25 06:11:40|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|18
1740463910000|2025-02-25 06:11:50|5996.49|5995.79|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|19
1740463920000|2025-02-25 06:12:00|||||||||8
1740463930000|2025-02-25 06:12:10|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|15
1740463950000|2025-02-25 06:12:30|||||||||13
1740463970000|2025-02-25 06:12:50|||||||||8
1740463990000|2025-02-25 06:13:10|5996.36|5995.66|5996.49|5995.79|5996.49|5995.79|5996.36|5995.66|9
1740464000000|2025-02-25 06:13:20|5996.74|5996.04|5996.49|5995.79|5996.74|5996.04|5996.49|5995.79|15
1740464010000|2025-02-25 06:13:30|5996.61|5995.91|5996.74|5996.04|5996.74|5996.04|5996.49|5995.79|4
1740464020000|2025-02-25 06:13:40|||||||||1
1740464040000|2025-02-25 06:14:00|||||||||1
1740464070000|2025-02-25 06:14:30|||||||||3
1740464100000|2025-02-25 06:15:00|||||||||5
1740464130000|2025-02-25 06:15:30|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|16
1740464140000|2025-02-25 06:15:40|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|11
1740464150000|2025-02-25 06:15:50|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|26
1740464160000|2025-02-25 06:16:00|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|5997.24|5996.54|11
1740464180000|2025-02-25 06:16:20|5997.11|5996.41|5996.99|5996.29|5997.11|5996.41|5996.99|5996.29|25
1740464210000|2025-02-25 06:16:50|||||||||1
1740464220000|2025-02-25 06:17:00|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|4
1740464240000|2025-02-25 06:17:20|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|5996.99|5996.29|13
1740464250000|2025-02-25 06:17:30|||||||||1
1740464290000|2025-02-25 06:18:10|5996.74|5996.04|5996.99|5996.29|5996.99|5996.29|5996.74|5996.04|12
1740464300000|2025-02-25 06:18:20|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|5996.74|5996.04|9
1740464320000|2025-02-25 06:18:40|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|5996.49|5995.79|8
1740464330000|2025-02-25 06:18:50|||||||||1
1740464340000|2025-02-25 06:19:00|||||||||5
1740464390000|2025-02-25 06:19:50|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|5996.24|5995.54|20
1740464410000|2025-02-25 06:20:10|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|19
1740464420000|2025-02-25 06:20:20|||||||||1
1740464430000|2025-02-25 06:20:30|||||||||2
1740464450000|2025-02-25 06:20:50|||||||||2
1740464460000|2025-02-25 06:21:00|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|18
1740464470000|2025-02-25 06:21:10|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|80
1740464480000|2025-02-25 06:21:20|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.49|5993.79|144
1740464490000|2025-02-25 06:21:30|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|47
1740464500000|2025-02-25 06:21:40|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|12
1740464510000|2025-02-25 06:21:50|||||||||4
1740464520000|2025-02-25 06:22:00|5994.49|5993.79|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|46
1740464540000|2025-02-25 06:22:20|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|65
1740464550000|2025-02-25 06:22:30|5994.74|5994.04|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|34
1740464560000|2025-02-25 06:22:40|5994.74|5994.04|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|19
1740464570000|2025-02-25 06:22:50|||||||||2
1740464580000|2025-02-25 06:23:00|||||||||1
1740464590000|2025-02-25 06:23:10|||||||||2
1740464610000|2025-02-25 06:23:30|5994.86|5994.16|5994.74|5994.04|5994.86|5994.16|5994.74|5994.04|21
1740464620000|2025-02-25 06:23:40|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|30
1740464630000|2025-02-25 06:23:50|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|10
1740464640000|2025-02-25 06:24:00|||||||||2
1740464650000|2025-02-25 06:24:10|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|25
1740464670000|2025-02-25 06:24:30|||||||||1
1740464690000|2025-02-25 06:24:50|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|19
1740464700000|2025-02-25 06:25:00|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|15
1740464740000|2025-02-25 06:25:40|||||||||4
1740464750000|2025-02-25 06:25:50|||||||||3
1740464760000|2025-02-25 06:26:00|||||||||1
1740464770000|2025-02-25 06:26:10|||||||||2
1740464780000|2025-02-25 06:26:20|||||||||1
1740464810000|2025-02-25 06:26:50|||||||||6
1740464820000|2025-02-25 06:27:00|||||||||2
1740464830000|2025-02-25 06:27:10|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|31
1740464840000|2025-02-25 06:27:20|5994.24|5993.54|5994.24|5993.54|5994.36|5993.66|5994.24|5993.54|13
1740464860000|2025-02-25 06:27:40|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|16
1740464870000|2025-02-25 06:27:50|5994.49|5993.79|5994.24|5993.54|5994.49|5993.79|5994.24|5993.54|92
1740464880000|2025-02-25 06:28:00|||||||||4
1740464890000|2025-02-25 06:28:10|5994.11|5993.41|5994.11|5993.41|5994.11|5993.41|5994.11|5993.41|8
1740464900000|2025-02-25 06:28:20|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|0
1740464910000|2025-02-25 06:28:30|||||||||7
1740464920000|2025-02-25 06:28:40|5993.74|5993.04|5993.49|5992.79|5993.74|5993.04|5993.49|5992.79|23
1740464930000|2025-02-25 06:28:50|5993.24|5992.54|5993.36|5992.66|5993.36|5992.66|5993.24|5992.54|26
1740464940000|2025-02-25 06:29:00|5993.24|5992.54|5992.74|5992.04|5993.24|5992.54|5992.74|5992.04|63
1740464950000|2025-02-25 06:29:10|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|107
1740464960000|2025-02-25 06:29:20|5993.24|5992.54|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|59
1740464970000|2025-02-25 06:29:30|5993.74|5993.04|5993.24|5992.54|5993.74|5993.04|5993.24|5992.54|252
1740464980000|2025-02-25 06:29:40|5993.11|5992.41|5993.24|5992.54|5993.24|5992.54|5993.11|5992.41|62
1740464990000|2025-02-25 06:29:50|5992.99|5992.29|5993.49|5992.79|5993.49|5992.79|5992.99|5992.29|43
1740465000000|2025-02-25 06:30:00|5993.24|5992.54|5993.74|5993.04|5994.24|5993.54|5993.24|5992.54|122
1740465010000|2025-02-25 06:30:10|5993.49|5992.79|5992.74|5992.04|5993.49|5992.79|5992.74|5992.04|57
1740465020000|2025-02-25 06:30:20|5992.49|5991.79|5992.99|5992.29|5992.99|5992.29|5992.49|5991.79|45
1740465030000|2025-02-25 06:30:30|5992.86|5992.16|5992.74|5992.04|5992.86|5992.16|5992.74|5992.04|6
1740465040000|2025-02-25 06:30:40|||||||||1
1740465050000|2025-02-25 06:30:50|5992.99|5992.29|5992.49|5991.79|5992.99|5992.29|5992.49|5991.79|19
1740465060000|2025-02-25 06:31:00|5992.24|5991.54|5992.24|5991.54|5992.24|5991.54|5992.11|5991.41|38
1740465070000|2025-02-25 06:31:10|5992.11|5991.41|5992.24|5991.54|5992.24|5991.54|5992.11|5991.41|5
1740465080000|2025-02-25 06:31:20|5992.49|5991.79|5992.24|5991.54|5992.49|5991.79|5992.24|5991.54|17
1740465090000|2025-02-25 06:31:30|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|5992.24|5991.54|6
1740465100000|2025-02-25 06:31:40|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|5992.61|5991.91|9
1740465110000|2025-02-25 06:31:50|5992.61|5991.91|5992.61|5991.91|5992.74|5992.04|5992.61|5991.91|3
1740465120000|2025-02-25 06:32:00|5992.49|5991.79|5992.24|5991.54|5992.49|5991.79|5992.24|5991.54|8
1740465130000|2025-02-25 06:32:10|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|10
1740465140000|2025-02-25 06:32:20|5992.24|5991.54|5992.49|5991.79|5992.49|5991.79|5992.24|5991.54|11
1740465150000|2025-02-25 06:32:30|5992.24|5991.54|5992.24|5991.54|5992.36|5991.66|5992.24|5991.54|11
1740465160000|2025-02-25 06:32:40|5992.36|5991.66|5992.24|5991.54|5992.36|5991.66|5992.24|5991.54|2
1740465170000|2025-02-25 06:32:50|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|4
1740465180000|2025-02-25 06:33:00|5992.24|5991.54|5992.49|5991.79|5992.49|5991.79|5992.24|5991.54|1
1740465190000|2025-02-25 06:33:10|5992.24|5991.54|5992.49|5991.79|5992.49|5991.79|5992.24|5991.54|10
1740465220000|2025-02-25 06:33:40|5992.24|5991.54|5992.49|5991.79|5992.49|5991.79|5992.24|5991.54|9
1740465230000|2025-02-25 06:33:50|5992.36|5991.66|5992.24|5991.54|5992.36|5991.66|5992.24|5991.54|5
1740465240000|2025-02-25 06:34:00|5991.99|5991.29|5991.99|5991.29|5992.24|5991.54|5991.99|5991.29|19
1740465250000|2025-02-25 06:34:10|5991.86|5991.16|5991.86|5991.16|5991.86|5991.16|5991.86|5991.16|8
1740465260000|2025-02-25 06:34:20|5991.99|5991.29|5991.74|5991.04|5991.99|5991.29|5991.61|5990.91|40
1740465270000|2025-02-25 06:34:30|5991.61|5990.91|5991.74|5991.04|5991.74|5991.04|5991.61|5990.91|14
1740465280000|2025-02-25 06:34:40|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|40
1740465290000|2025-02-25 06:34:50|5991.36|5990.66|5991.24|5990.54|5991.49|5990.79|5991.24|5990.54|30
1740465300000|2025-02-25 06:35:00|5991.11|5990.41|5990.74|5990.04|5991.11|5990.41|5990.74|5990.04|24
1740465310000|2025-02-25 06:35:10|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|62
1740465320000|2025-02-25 06:35:20|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5
1740465330000|2025-02-25 06:35:30|||||||||3
1740465340000|2025-02-25 06:35:40|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|6
1740465350000|2025-02-25 06:35:50|||||||||11
1740465360000|2025-02-25 06:36:00|5990.49|5989.79|5990.99|5990.29|5990.99|5990.29|5990.49|5989.79|50
1740465370000|2025-02-25 06:36:10|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|6
1740465380000|2025-02-25 06:36:20|||||||||3
1740465390000|2025-02-25 06:36:30|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|9
1740465410000|2025-02-25 06:36:50|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.61|5989.91|13
1740465420000|2025-02-25 06:37:00|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|4
1740465430000|2025-02-25 06:37:10|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|23
1740465440000|2025-02-25 06:37:20|||||||||19
1740465460000|2025-02-25 06:37:40|||||||||11
1740465470000|2025-02-25 06:37:50|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|18
1740465480000|2025-02-25 06:38:00|5990.99|5990.29|5990.86|5990.16|5990.99|5990.29|5990.74|5990.04|70
1740465490000|2025-02-25 06:38:10|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|0
1740465500000|2025-02-25 06:38:20|||||||||1
1740465520000|2025-02-25 06:38:40|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|25
1740465530000|2025-02-25 06:38:50|5990.99|5990.29|5990.99|5990.29|5991.24|5990.54|5990.99|5990.29|19
1740465540000|2025-02-25 06:39:00|||||||||4
1740465550000|2025-02-25 06:39:10|5990.86|5990.16|5990.99|5990.29|5990.99|5990.29|5990.86|5990.16|4
1740465560000|2025-02-25 06:39:20|5990.74|5990.04|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|19
1740465570000|2025-02-25 06:39:30|||||||||2
1740465580000|2025-02-25 06:39:40|5990.86|5990.16|5990.74|5990.04|5990.86|5990.16|5990.74|5990.04|3
1740465590000|2025-02-25 06:39:50|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|8
1740465600000|2025-02-25 06:40:00|5990.74|5990.04|5991.24|5990.54|5991.24|5990.54|5990.74|5990.04|28
1740465610000|2025-02-25 06:40:10|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|15
1740465620000|2025-02-25 06:40:20|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|23
1740465630000|2025-02-25 06:40:30|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|34
1740465640000|2025-02-25 06:40:40|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|12
1740465650000|2025-02-25 06:40:50|5991.74|5991.04|5991.99|5991.29|5991.99|5991.29|5991.74|5991.04|23
1740465660000|2025-02-25 06:41:00|5992.24|5991.54|5992.49|5991.79|5992.49|5991.79|5992.24|5991.54|37
1740465670000|2025-02-25 06:41:10|5992.24|5991.54|5991.74|5991.04|5992.24|5991.54|5991.74|5991.04|11
1740465680000|2025-02-25 06:41:20|||||||||26
1740465690000|2025-02-25 06:41:30|5991.99|5991.29|5991.74|5991.04|5991.99|5991.29|5991.74|5991.04|8
1740465700000|2025-02-25 06:41:40|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|19
1740465720000|2025-02-25 06:42:00|5991.24|5990.54|5990.99|5990.29|5991.24|5990.54|5990.99|5990.29|13
1740465730000|2025-02-25 06:42:10|||||||||6
1740465750000|2025-02-25 06:42:30|||||||||3
1740465760000|2025-02-25 06:42:40|5991.24|5990.54|5990.99|5990.29|5991.24|5990.54|5990.99|5990.29|48
1740465770000|2025-02-25 06:42:50|5991.24|5990.54|5990.74|5990.04|5991.24|5990.54|5990.74|5990.04|28
1740465780000|2025-02-25 06:43:00|5990.49|5989.79|5991.24|5990.54|5991.24|5990.54|5990.49|5989.79|62
1740465790000|2025-02-25 06:43:10|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|23
1740465800000|2025-02-25 06:43:20|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|7
1740465810000|2025-02-25 06:43:30|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|7
1740465820000|2025-02-25 06:43:40|||||||||8
1740465840000|2025-02-25 06:44:00|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|18
1740465850000|2025-02-25 06:44:10|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|3
1740465860000|2025-02-25 06:44:20|5990.99|5990.29|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|10
1740465870000|2025-02-25 06:44:30|5991.36|5990.66|5991.49|5990.79|5991.49|5990.79|5991.36|5990.66|5
1740465880000|2025-02-25 06:44:40|5991.36|5990.66|5991.49|5990.79|5991.49|5990.79|5991.36|5990.66|18
1740465890000|2025-02-25 06:44:50|5991.61|5990.91|5991.49|5990.79|5991.61|5990.91|5991.49|5990.79|9
1740465900000|2025-02-25 06:45:00|5991.99|5991.29|5992.49|5991.79|5992.49|5991.79|5991.99|5991.29|91
1740465910000|2025-02-25 06:45:10|5992.24|5991.54|5991.99|5991.29|5992.24|5991.54|5991.99|5991.29|18
1740465920000|2025-02-25 06:45:20|5991.74|5991.04|5991.99|5991.29|5991.99|5991.29|5991.74|5991.04|8
1740465960000|2025-02-25 06:46:00|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|13
1740465970000|2025-02-25 06:46:10|||||||||1
1740465980000|2025-02-25 06:46:20|||||||||2
1740465990000|2025-02-25 06:46:30|||||||||1
1740466000000|2025-02-25 06:46:40|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|49
1740466020000|2025-02-25 06:47:00|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|8
1740466050000|2025-02-25 06:47:30|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|17
1740466070000|2025-02-25 06:47:50|||||||||2
1740466100000|2025-02-25 06:48:20|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|19
1740466120000|2025-02-25 06:48:40|5991.49|5990.79|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|29
1740466130000|2025-02-25 06:48:50|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|4
1740466140000|2025-02-25 06:49:00|5991.36|5990.66|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|6
1740466150000|2025-02-25 06:49:10|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|11
1740466160000|2025-02-25 06:49:20|5991.61|5990.91|5991.24|5990.54|5991.61|5990.91|5991.24|5990.54|20
1740466180000|2025-02-25 06:49:40|5991.36|5990.66|5991.24|5990.54|5991.36|5990.66|5991.24|5990.54|10
1740466190000|2025-02-25 06:49:50|||||||||2
1740466200000|2025-02-25 06:50:00|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|6
1740466210000|2025-02-25 06:50:10|||||||||10
1740466240000|2025-02-25 06:50:40|||||||||5
1740466250000|2025-02-25 06:50:50|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|15
1740466260000|2025-02-25 06:51:00|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|41
1740466270000|2025-02-25 06:51:10|||||||||1
1740466280000|2025-02-25 06:51:20|||||||||12
1740466290000|2025-02-25 06:51:30|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|11
1740466300000|2025-02-25 06:51:40|5990.24|5989.54|5989.74|5989.04|5990.49|5989.79|5989.74|5989.04|248
1740466310000|2025-02-25 06:51:50|5989.49|5988.79|5989.24|5988.54|5989.49|5988.79|5989.24|5988.54|102
1740466320000|2025-02-25 06:52:00|5988.74|5988.04|5988.99|5988.29|5988.99|5988.29|5988.74|5988.04|129
1740466330000|2025-02-25 06:52:10|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|64
1740466340000|2025-02-25 06:52:20|||||||||12
1740466350000|2025-02-25 06:52:30|5988.49|5987.79|5988.61|5987.91|5988.74|5988.04|5988.49|5987.79|63
1740466360000|2025-02-25 06:52:40|5988.49|5987.79|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|49
1740466370000|2025-02-25 06:52:50|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|7
1740466380000|2025-02-25 06:53:00|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|44
1740466390000|2025-02-25 06:53:10|5988.49|5987.79|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|79
1740466400000|2025-02-25 06:53:20|5988.99|5988.29|5988.99|5988.29|5988.99|5988.29|5988.99|5988.29|77
1740466410000|2025-02-25 06:53:30|5989.24|5988.54|5989.24|5988.54|5989.24|5988.54|5989.24|5988.54|40
1740466420000|2025-02-25 06:53:40|||||||||2
1740466430000|2025-02-25 06:53:50|5989.49|5988.79|5989.74|5989.04|5989.74|5989.04|5989.49|5988.79|33
1740466440000|2025-02-25 06:54:00|5989.49|5988.79|5989.99|5989.29|5989.99|5989.29|5989.49|5988.79|51
1740466450000|2025-02-25 06:54:10|5990.11|5989.41|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|27
1740466460000|2025-02-25 06:54:20|5990.11|5989.41|5989.99|5989.29|5990.11|5989.41|5989.99|5989.29|2
1740466470000|2025-02-25 06:54:30|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|23
1740466500000|2025-02-25 06:55:00|5990.36|5989.66|5989.99|5989.29|5990.49|5989.79|5989.99|5989.29|55
1740466520000|2025-02-25 06:55:20|||||||||56
1740466530000|2025-02-25 06:55:30|5990.24|5989.54|5989.49|5988.79|5990.24|5989.54|5989.36|5988.66|63
1740466540000|2025-02-25 06:55:40|||||||||2
1740466550000|2025-02-25 06:55:50|5989.74|5989.04|5989.99|5989.29|5989.99|5989.29|5989.49|5988.79|47
1740466560000|2025-02-25 06:56:00|5989.49|5988.79|5990.49|5989.79|5990.49|5989.79|5989.49|5988.79|157
1740466570000|2025-02-25 06:56:10|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.61|5989.91|25
1740466580000|2025-02-25 06:56:20|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|15
1740466590000|2025-02-25 06:56:30|5991.24|5990.54|5990.99|5990.29|5991.24|5990.54|5990.99|5990.29|21
1740466600000|2025-02-25 06:56:40|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|28
1740466610000|2025-02-25 06:56:50|5991.24|5990.54|5991.24|5990.54|5991.36|5990.66|5991.24|5990.54|12
1740466620000|2025-02-25 06:57:00|5991.36|5990.66|5991.49|5990.79|5991.49|5990.79|5991.36|5990.66|1
1740466630000|2025-02-25 06:57:10|5991.24|5990.54|5991.24|5990.54|5991.36|5990.66|5991.24|5990.54|32
1740466640000|2025-02-25 06:57:20|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|24
1740466650000|2025-02-25 06:57:30|5990.99|5990.29|5990.74|5990.04|5991.11|5990.41|5990.74|5990.04|71
1740466660000|2025-02-25 06:57:40|||||||||11
1740466680000|2025-02-25 06:58:00|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|25
1740466690000|2025-02-25 06:58:10|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|10
1740466700000|2025-02-25 06:58:20|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5991.11|5990.41|44
1740466710000|2025-02-25 06:58:30|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|32
1740466720000|2025-02-25 06:58:40|5991.99|5991.29|5991.74|5991.04|5991.99|5991.29|5991.74|5991.04|47
1740466730000|2025-02-25 06:58:50|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|42
1740466740000|2025-02-25 06:59:00|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|14
1740466750000|2025-02-25 06:59:10|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|26
1740466760000|2025-02-25 06:59:20|||||||||2
1740466770000|2025-02-25 06:59:30|5991.49|5990.79|5990.99|5990.29|5991.49|5990.79|5990.86|5990.16|71
1740466780000|2025-02-25 06:59:40|5991.24|5990.54|5990.74|5990.04|5991.74|5991.04|5990.74|5990.04|153
1740466790000|2025-02-25 06:59:50|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.61|5989.91|1
1740466800000|2025-02-25 07:00:00|5990.49|5989.79|5990.24|5989.54|5990.49|5989.79|5989.61|5988.91|183
1740466810000|2025-02-25 07:00:10|5990.36|5989.66|5990.49|5989.79|5990.86|5990.16|5989.99|5989.29|104
1740466820000|2025-02-25 07:00:20|5990.74|5990.04|5990.74|5990.04|5991.24|5990.54|5990.74|5990.04|55
1740466830000|2025-02-25 07:00:30|5990.61|5989.91|5989.74|5989.04|5990.61|5989.91|5989.49|5988.79|151
1740466840000|2025-02-25 07:00:40|5989.99|5989.29|5989.74|5989.04|5989.99|5989.29|5989.74|5989.04|9
1740466850000|2025-02-25 07:00:50|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.74|5989.04|41
1740466860000|2025-02-25 07:01:00|5989.74|5989.04|5989.24|5988.54|5989.74|5989.04|5988.99|5988.29|49
1740466870000|2025-02-25 07:01:10|5988.99|5988.29|5987.99|5987.29|5988.99|5988.29|5987.99|5987.29|117
1740466880000|2025-02-25 07:01:20|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|55
1740466890000|2025-02-25 07:01:30|5988.49|5987.79|5987.24|5986.54|5988.49|5987.79|5987.24|5986.54|210
1740466900000|2025-02-25 07:01:40|5987.99|5987.29|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|90
1740466910000|2025-02-25 07:01:50|5987.74|5987.04|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|31
1740466920000|2025-02-25 07:02:00|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|5987.99|5987.29|50
1740466930000|2025-02-25 07:02:10|5988.11|5987.41|5988.24|5987.54|5988.24|5987.54|5987.99|5987.29|36
1740466940000|2025-02-25 07:02:20|5988.11|5987.41|5987.99|5987.29|5988.24|5987.54|5987.99|5987.29|8
1740466950000|2025-02-25 07:02:30|5988.24|5987.54|5987.99|5987.29|5988.24|5987.54|5987.99|5987.29|11
1740466960000|2025-02-25 07:02:40|5987.74|5987.04|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|36
1740466970000|2025-02-25 07:02:50|||||||||3
1740466980000|2025-02-25 07:03:00|5987.86|5987.16|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|11
1740466990000|2025-02-25 07:03:10|5987.86|5987.16|5987.24|5986.54|5987.86|5987.16|5987.24|5986.54|16
1740467000000|2025-02-25 07:03:20|5987.49|5986.79|5987.24|5986.54|5987.49|5986.79|5987.24|5986.54|19
1740467010000|2025-02-25 07:03:30|5987.11|5986.41|5986.74|5986.04|5987.11|5986.41|5986.74|5986.04|19
1740467020000|2025-02-25 07:03:40|5986.49|5985.79|5986.99|5986.29|5986.99|5986.29|5986.49|5985.79|31
1740467030000|2025-02-25 07:03:50|5986.86|5986.16|5986.74|5986.04|5986.86|5986.16|5986.49|5985.79|16
1740467040000|2025-02-25 07:04:00|5986.61|5985.91|5986.74|5986.04|5986.74|5986.04|5986.24|5985.54|167
1740467050000|2025-02-25 07:04:10|5986.99|5986.29|5986.74|5986.04|5986.99|5986.29|5986.74|5986.04|59
1740467060000|2025-02-25 07:04:20|5986.24|5985.54|5986.49|5985.79|5986.49|5985.79|5986.24|5985.54|60
1740467070000|2025-02-25 07:04:30|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|18
1740467080000|2025-02-25 07:04:40|5986.49|5985.79|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|18
1740467090000|2025-02-25 07:04:50|5986.49|5985.79|5986.36|5985.66|5986.74|5986.04|5986.36|5985.66|66
1740467100000|2025-02-25 07:05:00|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|48
1740467110000|2025-02-25 07:05:10|||||||||5
1740467120000|2025-02-25 07:05:20|5986.49|5985.79|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|124
1740467130000|2025-02-25 07:05:30|5986.99|5986.29|5986.74|5986.04|5986.99|5986.29|5986.74|5986.04|63
1740467140000|2025-02-25 07:05:40|5986.49|5985.79|5986.49|5985.79|5986.49|5985.79|5986.36|5985.66|8
1740467150000|2025-02-25 07:05:50|5986.61|5985.91|5986.36|5985.66|5986.74|5986.04|5986.24|5985.54|33
1740467160000|2025-02-25 07:06:00|5986.49|5985.79|5985.24|5984.54|5986.49|5985.79|5985.24|5984.54|538
1740467170000|2025-02-25 07:06:10|5985.49|5984.79|5985.74|5985.04|5985.99|5985.29|5985.49|5984.79|149
1740467180000|2025-02-25 07:06:20|5985.49|5984.79|5985.36|5984.66|5985.49|5984.79|5985.36|5984.66|23
1740467190000|2025-02-25 07:06:30|5985.24|5984.54|5985.49|5984.79|5985.74|5985.04|5985.24|5984.54|88
1740467200000|2025-02-25 07:06:40|5985.74|5985.04|5985.24|5984.54|5985.74|5985.04|5985.24|5984.54|94
1740467210000|2025-02-25 07:06:50|5985.49|5984.79|5984.24|5983.54|5985.49|5984.79|5984.11|5983.41|233
1740467220000|2025-02-25 07:07:00|5983.99|5983.29|5983.74|5983.04|5984.24|5983.54|5983.49|5982.79|76
1740467230000|2025-02-25 07:07:10|5983.49|5982.79|5983.74|5983.04|5983.74|5983.04|5983.49|5982.79|40
1740467240000|2025-02-25 07:07:20|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|5983.86|5983.16|30
1740467250000|2025-02-25 07:07:30|5983.86|5983.16|5983.99|5983.29|5983.99|5983.29|5983.86|5983.16|3
1740467260000|2025-02-25 07:07:40|5983.74|5983.04|5983.99|5983.29|5984.24|5983.54|5983.74|5983.04|23
1740467270000|2025-02-25 07:07:50|5984.11|5983.41|5984.24|5983.54|5984.36|5983.66|5984.11|5983.41|15
1740467280000|2025-02-25 07:08:00|5984.49|5983.79|5984.99|5984.29|5984.99|5984.29|5984.24|5983.54|38
1740467290000|2025-02-25 07:08:10|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5984.99|5984.29|19
1740467300000|2025-02-25 07:08:20|5985.36|5984.66|5985.24|5984.54|5985.36|5984.66|5985.24|5984.54|12
1740467310000|2025-02-25 07:08:30|5985.61|5984.91|5985.74|5985.04|5985.86|5985.16|5985.61|5984.91|84
1740467320000|2025-02-25 07:08:40|5985.24|5984.54|5985.49|5984.79|5985.49|5984.79|5985.24|5984.54|26
1740467330000|2025-02-25 07:08:50|5985.74|5985.04|5985.74|5985.04|5985.74|5985.04|5985.61|5984.91|11
1740467340000|2025-02-25 07:09:00|5985.49|5984.79|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|50
1740467350000|2025-02-25 07:09:10|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|5984.99|5984.29|73
1740467360000|2025-02-25 07:09:20|5985.24|5984.54|5985.49|5984.79|5985.49|5984.79|5985.24|5984.54|26
1740467370000|2025-02-25 07:09:30|5985.24|5984.54|5985.49|5984.79|5985.49|5984.79|5985.24|5984.54|6
1740467380000|2025-02-25 07:09:40|||||||||21
1740467390000|2025-02-25 07:09:50|5985.74|5985.04|5985.74|5985.04|5985.74|5985.04|5985.74|5985.04|66
1740467400000|2025-02-25 07:10:00|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|47
1740467410000|2025-02-25 07:10:10|5985.74|5985.04|5985.74|5985.04|5985.99|5985.29|5985.74|5985.04|103
1740467420000|2025-02-25 07:10:20|5986.11|5985.41|5985.24|5984.54|5986.11|5985.41|5985.24|5984.54|27
1740467430000|2025-02-25 07:10:30|5985.49|5984.79|5985.24|5984.54|5985.74|5985.04|5985.24|5984.54|57
1740467450000|2025-02-25 07:10:50|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|35
1740467460000|2025-02-25 07:11:00|5985.74|5985.04|5985.74|5985.04|5985.86|5985.16|5985.49|5984.79|18
1740467470000|2025-02-25 07:11:10|5985.49|5984.79|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|130
1740467480000|2025-02-25 07:11:20|5986.11|5985.41|5985.74|5985.04|5986.24|5985.54|5985.49|5984.79|75
1740467490000|2025-02-25 07:11:30|5985.49|5984.79|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|55
1740467500000|2025-02-25 07:11:40|5985.49|5984.79|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|47
1740467510000|2025-02-25 07:11:50|5985.99|5985.29|5985.49|5984.79|5985.99|5985.29|5985.49|5984.79|45
1740467520000|2025-02-25 07:12:00|5985.74|5985.04|5985.49|5984.79|5985.74|5985.04|5985.49|5984.79|26
1740467530000|2025-02-25 07:12:10|5985.61|5984.91|5985.49|5984.79|5985.74|5985.04|5985.49|5984.79|4
1740467540000|2025-02-25 07:12:20|5985.74|5985.04|5985.61|5984.91|5985.74|5985.04|5985.61|5984.91|23
1740467550000|2025-02-25 07:12:30|5985.74|5985.04|5985.49|5984.79|5985.74|5985.04|5985.49|5984.79|10
1740467560000|2025-02-25 07:12:40|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|12
1740467570000|2025-02-25 07:12:50|5985.49|5984.79|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|63
1740467580000|2025-02-25 07:13:00|5985.49|5984.79|5985.99|5985.29|5985.99|5985.29|5985.49|5984.79|58
1740467590000|2025-02-25 07:13:10|5986.11|5985.41|5985.99|5985.29|5986.24|5985.54|5985.99|5985.29|6
1740467600000|2025-02-25 07:13:20|5986.11|5985.41|5986.24|5985.54|5986.49|5985.79|5986.11|5985.41|10
1740467610000|2025-02-25 07:13:30|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|7
1740467620000|2025-02-25 07:13:40|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5985.99|5985.29|54
1740467630000|2025-02-25 07:13:50|5985.99|5985.29|5985.99|5985.29|5986.24|5985.54|5985.99|5985.29|19
1740467640000|2025-02-25 07:14:00|5985.74|5985.04|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|22
1740467650000|2025-02-25 07:14:10|5985.49|5984.79|5984.99|5984.29|5985.49|5984.79|5984.99|5984.29|29
1740467660000|2025-02-25 07:14:20|5985.11|5984.41|5984.99|5984.29|5985.11|5984.41|5984.99|5984.29|7
1740467670000|2025-02-25 07:14:30|5985.24|5984.54|5985.74|5985.04|5985.74|5985.04|5985.24|5984.54|25
1740467680000|2025-02-25 07:14:40|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|17
1740467690000|2025-02-25 07:14:50|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5985.99|5985.29|36
1740467700000|2025-02-25 07:15:00|5986.49|5985.79|5986.99|5986.29|5986.99|5986.29|5986.24|5985.54|64
1740467710000|2025-02-25 07:15:10|5987.24|5986.54|5987.49|5986.79|5987.99|5987.29|5987.24|5986.54|63
1740467720000|2025-02-25 07:15:20|5987.74|5987.04|5987.61|5986.91|5987.74|5987.04|5987.24|5986.54|60
1740467730000|2025-02-25 07:15:30|5987.74|5987.04|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|34
1740467740000|2025-02-25 07:15:40|5987.86|5987.16|5987.99|5987.29|5988.24|5987.54|5987.74|5987.04|25
1740467750000|2025-02-25 07:15:50|||||||||4
1740467760000|2025-02-25 07:16:00|5988.24|5987.54|5988.49|5987.79|5988.49|5987.79|5988.24|5987.54|28
1740467770000|2025-02-25 07:16:10|5988.24|5987.54|5988.74|5988.04|5988.74|5988.04|5988.24|5987.54|28
1740467780000|2025-02-25 07:16:20|5988.86|5988.16|5988.74|5988.04|5988.86|5988.16|5988.74|5988.04|21
1740467790000|2025-02-25 07:16:30|5988.99|5988.29|5989.24|5988.54|5989.24|5988.54|5988.74|5988.04|49
1740467800000|2025-02-25 07:16:40|5988.99|5988.29|5988.74|5988.04|5989.11|5988.41|5988.74|5988.04|75
1740467810000|2025-02-25 07:16:50|5988.61|5987.91|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|20
1740467820000|2025-02-25 07:17:00|5988.86|5988.16|5988.74|5988.04|5988.99|5988.29|5988.74|5988.04|41
1740467830000|2025-02-25 07:17:10|5988.49|5987.79|5988.49|5987.79|5988.61|5987.91|5988.24|5987.54|26
1740467840000|2025-02-25 07:17:20|||||||||8
1740467850000|2025-02-25 07:17:30|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|1
1740467860000|2025-02-25 07:17:40|5988.36|5987.66|5986.99|5986.29|5988.36|5987.66|5986.99|5986.29|59
1740467870000|2025-02-25 07:17:50|5987.24|5986.54|5987.49|5986.79|5987.49|5986.79|5987.24|5986.54|23
1740467880000|2025-02-25 07:18:00|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|12
1740467890000|2025-02-25 07:18:10|5987.86|5987.16|5987.99|5987.29|5987.99|5987.29|5987.86|5987.16|3
1740467900000|2025-02-25 07:18:20|5987.74|5987.04|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|9
1740467920000|2025-02-25 07:18:40|5987.74|5987.04|5988.24|5987.54|5988.24|5987.54|5987.74|5987.04|22
1740467930000|2025-02-25 07:18:50|5988.36|5987.66|5988.49|5987.79|5988.49|5987.79|5988.36|5987.66|2
1740467940000|2025-02-25 07:19:00|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|21
1740467950000|2025-02-25 07:19:10|5988.36|5987.66|5987.99|5987.29|5988.36|5987.66|5987.99|5987.29|15
1740467960000|2025-02-25 07:19:20|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|14
1740467970000|2025-02-25 07:19:30|5987.49|5986.79|5987.74|5987.04|5987.74|5987.04|5987.49|5986.79|18
1740467980000|2025-02-25 07:19:40|5987.86|5987.16|5986.74|5986.04|5987.86|5987.16|5986.74|5986.04|60
1740467990000|2025-02-25 07:19:50|5986.86|5986.16|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|46
1740468000000|2025-02-25 07:20:00|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|23
1740468010000|2025-02-25 07:20:10|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|18
1740468020000|2025-02-25 07:20:20|||||||||6
1740468030000|2025-02-25 07:20:30|5986.74|5986.04|5986.49|5985.79|5986.86|5986.16|5986.49|5985.79|9
1740468040000|2025-02-25 07:20:40|5986.24|5985.54|5985.74|5985.04|5986.24|5985.54|5985.74|5985.04|14
1740468050000|2025-02-25 07:20:50|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|28
1740468060000|2025-02-25 07:21:00|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|4
1740468070000|2025-02-25 07:21:10|5986.11|5985.41|5986.24|5985.54|5986.24|5985.54|5986.11|5985.41|17
1740468080000|2025-02-25 07:21:20|5985.74|5985.04|5985.74|5985.04|5985.99|5985.29|5985.74|5985.04|34
1740468090000|2025-02-25 07:21:30|5985.49|5984.79|5984.74|5984.04|5985.49|5984.79|5984.49|5983.79|72
1740468100000|2025-02-25 07:21:40|5984.61|5983.91|5985.24|5984.54|5985.24|5984.54|5984.61|5983.91|49
1740468110000|2025-02-25 07:21:50|5984.99|5984.29|5984.99|5984.29|5984.99|5984.29|5984.99|5984.29|19
1740468120000|2025-02-25 07:22:00|5985.24|5984.54|5984.99|5984.29|5985.24|5984.54|5984.99|5984.29|27
1740468130000|2025-02-25 07:22:10|5984.86|5984.16|5984.99|5984.29|5984.99|5984.29|5984.86|5984.16|3
1740468140000|2025-02-25 07:22:20|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|25
1740468150000|2025-02-25 07:22:30|5985.11|5984.41|5985.24|5984.54|5985.24|5984.54|5985.11|5984.41|7
1740468160000|2025-02-25 07:22:40|5984.99|5984.29|5984.99|5984.29|5984.99|5984.29|5984.99|5984.29|6
1740468170000|2025-02-25 07:22:50|5985.49|5984.79|5986.24|5985.54|5986.24|5985.54|5985.49|5984.79|70
1740468180000|2025-02-25 07:23:00|5985.99|5985.29|5985.99|5985.29|5986.24|5985.54|5985.99|5985.29|23
1740468190000|2025-02-25 07:23:10|5986.11|5985.41|5986.24|5985.54|5986.24|5985.54|5985.99|5985.29|28
1740468200000|2025-02-25 07:23:20|5986.49|5985.79|5986.49|5985.79|5986.49|5985.79|5986.49|5985.79|5
1740468210000|2025-02-25 07:23:30|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|37
1740468220000|2025-02-25 07:23:40|5986.61|5985.91|5986.74|5986.04|5986.74|5986.04|5986.61|5985.91|1
1740468230000|2025-02-25 07:23:50|5986.49|5985.79|5986.24|5985.54|5986.74|5986.04|5986.24|5985.54|17
1740468240000|2025-02-25 07:24:00|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|8
1740468260000|2025-02-25 07:24:20|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|4
1740468270000|2025-02-25 07:24:30|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|24
1740468280000|2025-02-25 07:24:40|5985.74|5985.04|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|12
1740468290000|2025-02-25 07:24:50|5985.74|5985.04|5985.74|5985.04|5985.74|5985.04|5985.74|5985.04|5
1740468300000|2025-02-25 07:25:00|5985.86|5985.16|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|7
1740468310000|2025-02-25 07:25:10|||||||||1
1740468320000|2025-02-25 07:25:20|5985.74|5985.04|5985.49|5984.79|5985.86|5985.16|5985.49|5984.79|22
1740468330000|2025-02-25 07:25:30|5984.99|5984.29|5985.24|5984.54|5985.24|5984.54|5984.61|5983.91|95
1740468340000|2025-02-25 07:25:40|5984.99|5984.29|5984.99|5984.29|5985.24|5984.54|5984.74|5984.04|38
1740468350000|2025-02-25 07:25:50|5984.74|5984.04|5984.74|5984.04|5984.99|5984.29|5984.74|5984.04|80
1740468360000|2025-02-25 07:26:00|5984.49|5983.79|5984.49|5983.79|5984.74|5984.04|5984.49|5983.79|22
1740468370000|2025-02-25 07:26:10|5984.24|5983.54|5984.49|5983.79|5984.49|5983.79|5984.24|5983.54|48
1740468380000|2025-02-25 07:26:20|5984.24|5983.54|5983.99|5983.29|5984.24|5983.54|5983.74|5983.04|26
1740468390000|2025-02-25 07:26:30|5983.74|5983.04|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|43
1740468400000|2025-02-25 07:26:40|5982.74|5982.04|5982.49|5981.79|5982.99|5982.29|5982.49|5981.79|78
1740468410000|2025-02-25 07:26:50|5981.99|5981.29|5981.74|5981.04|5981.99|5981.29|5981.74|5981.04|81
1740468420000|2025-02-25 07:27:00|5981.49|5980.79|5982.24|5981.54|5982.24|5981.54|5981.49|5980.79|206
1740468430000|2025-02-25 07:27:10|5982.36|5981.66|5981.49|5980.79|5982.36|5981.66|5981.24|5980.54|349
1740468440000|2025-02-25 07:27:20|5981.36|5980.66|5981.36|5980.66|5981.49|5980.79|5980.99|5980.29|85
1740468450000|2025-02-25 07:27:30|5981.49|5980.79|5981.36|5980.66|5981.49|5980.79|5980.86|5980.16|84
1740468460000|2025-02-25 07:27:40|5981.24|5980.54|5981.24|5980.54|5981.49|5980.79|5981.24|5980.54|35
1740468470000|2025-02-25 07:27:50|5980.99|5980.29|5978.99|5978.29|5981.24|5980.54|5978.49|5977.79|633
1740468480000|2025-02-25 07:28:00|5979.11|5978.41|5980.24|5979.54|5980.74|5980.04|5979.11|5978.41|233
1740468490000|2025-02-25 07:28:10|5980.49|5979.79|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|48
1740468500000|2025-02-25 07:28:20|5980.24|5979.54|5979.49|5978.79|5980.49|5979.79|5979.49|5978.79|135
1740468510000|2025-02-25 07:28:30|5979.36|5978.66|5979.49|5978.79|5979.74|5979.04|5979.36|5978.66|87
1740468520000|2025-02-25 07:28:40|5979.74|5979.04|5979.74|5979.04|5980.24|5979.54|5979.61|5978.91|75
1740468530000|2025-02-25 07:28:50|5979.99|5979.29|5979.74|5979.04|5979.99|5979.29|5979.74|5979.04|29
1740468540000|2025-02-25 07:29:00|5979.61|5978.91|5978.49|5977.79|5979.74|5979.04|5978.49|5977.79|127
1740468550000|2025-02-25 07:29:10|5978.61|5977.91|5977.74|5977.04|5978.86|5978.16|5977.74|5977.04|218
1740468560000|2025-02-25 07:29:20|5977.49|5976.79|5977.49|5976.79|5977.49|5976.79|5976.99|5976.29|130
1740468570000|2025-02-25 07:29:30|5977.36|5976.66|5977.24|5976.54|5977.49|5976.79|5977.11|5976.41|49
1740468580000|2025-02-25 07:29:40|5977.61|5976.91|5976.49|5975.79|5977.61|5976.91|5976.49|5975.79|83
1740468590000|2025-02-25 07:29:50|5976.74|5976.04|5976.49|5975.79|5976.74|5976.04|5976.24|5975.54|147
1740468600000|2025-02-25 07:30:00|5976.61|5975.91|5976.24|5975.54|5976.74|5976.04|5976.24|5975.54|68
1740468610000|2025-02-25 07:30:10|5976.49|5975.79|5975.99|5975.29|5976.99|5976.29|5975.99|5975.29|144
1740468620000|2025-02-25 07:30:20|5975.24|5974.54|5977.24|5976.54|5977.49|5976.79|5975.24|5974.54|292
1740468630000|2025-02-25 07:30:30|5977.49|5976.79|5977.99|5977.29|5978.36|5977.66|5977.49|5976.79|75
1740468640000|2025-02-25 07:30:40|5977.86|5977.16|5978.24|5977.54|5978.49|5977.79|5977.86|5977.16|58
1740468650000|2025-02-25 07:30:50|5978.36|5977.66|5978.99|5978.29|5978.99|5978.29|5978.24|5977.54|58
1740468660000|2025-02-25 07:31:00|5979.11|5978.41|5979.49|5978.79|5979.49|5978.79|5978.99|5978.29|49
1740468670000|2025-02-25 07:31:10|5979.61|5978.91|5979.49|5978.79|5979.74|5979.04|5979.24|5978.54|54
1740468680000|2025-02-25 07:31:20|5979.36|5978.66|5979.24|5978.54|5979.61|5978.91|5979.24|5978.54|56
1740468690000|2025-02-25 07:31:30|5978.49|5977.79|5978.49|5977.79|5978.99|5978.29|5978.49|5977.79|76
1740468700000|2025-02-25 07:31:40|5978.24|5977.54|5977.99|5977.29|5978.24|5977.54|5977.61|5976.91|93
1740468710000|2025-02-25 07:31:50|5978.11|5977.41|5978.24|5977.54|5978.49|5977.79|5978.11|5977.41|23
1740468720000|2025-02-25 07:32:00|5978.49|5977.79|5978.99|5978.29|5978.99|5978.29|5978.24|5977.54|33
1740468730000|2025-02-25 07:32:10|5978.74|5978.04|5978.99|5978.29|5978.99|5978.29|5978.49|5977.79|17
1740468740000|2025-02-25 07:32:20|5978.86|5978.16|5978.24|5977.54|5978.99|5978.29|5978.24|5977.54|57
1740468750000|2025-02-25 07:32:30|5977.99|5977.29|5977.61|5976.91|5977.99|5977.29|5977.61|5976.91|24
1740468760000|2025-02-25 07:32:40|5977.49|5976.79|5977.49|5976.79|5977.86|5977.16|5977.49|5976.79|84
1740468770000|2025-02-25 07:32:50|5976.99|5976.29|5976.61|5975.91|5976.99|5976.29|5976.49|5975.79|75
1740468780000|2025-02-25 07:33:00|5976.74|5976.04|5976.24|5975.54|5976.74|5976.04|5976.24|5975.54|65
1740468790000|2025-02-25 07:33:10|5976.49|5975.79|5976.74|5976.04|5976.74|5976.04|5976.49|5975.79|22
1740468800000|2025-02-25 07:33:20|5976.61|5975.91|5976.99|5976.29|5976.99|5976.29|5976.61|5975.91|23
1740468810000|2025-02-25 07:33:30|5976.86|5976.16|5976.11|5975.41|5976.86|5976.16|5976.11|5975.41|40
1740468820000|2025-02-25 07:33:40|5976.24|5975.54|5976.36|5975.66|5976.49|5975.79|5976.11|5975.41|37
1740468830000|2025-02-25 07:33:50|5976.24|5975.54|5975.49|5974.79|5976.24|5975.54|5975.24|5974.54|130
1740468840000|2025-02-25 07:34:00|5975.74|5975.04|5976.24|5975.54|5976.49|5975.79|5975.74|5975.04|149
1740468850000|2025-02-25 07:34:10|5976.36|5975.66|5976.86|5976.16|5976.86|5976.16|5976.24|5975.54|29
1740468860000|2025-02-25 07:34:20|5976.99|5976.29|5976.86|5976.16|5976.99|5976.29|5976.74|5976.04|26
1740468870000|2025-02-25 07:34:30|5976.74|5976.04|5976.36|5975.66|5976.99|5976.29|5976.24|5975.54|55
1740468880000|2025-02-25 07:34:40|5976.24|5975.54|5976.49|5975.79|5976.49|5975.79|5976.24|5975.54|27
1740468890000|2025-02-25 07:34:50|5976.36|5975.66|5976.49|5975.79|5976.49|5975.79|5976.24|5975.54|19
1740468900000|2025-02-25 07:35:00|5976.36|5975.66|5976.36|5975.66|5976.49|5975.79|5976.24|5975.54|26
1740468910000|2025-02-25 07:35:10|5976.24|5975.54|5975.74|5975.04|5976.24|5975.54|5975.74|5975.04|42
1740468920000|2025-02-25 07:35:20|5975.99|5975.29|5975.99|5975.29|5976.24|5975.54|5975.99|5975.29|15
1740468930000|2025-02-25 07:35:30|5976.24|5975.54|5975.24|5974.54|5976.49|5975.79|5975.24|5974.54|239
1740468940000|2025-02-25 07:35:40|5975.36|5974.66|5975.49|5974.79|5975.61|5974.91|5975.24|5974.54|32
1740468950000|2025-02-25 07:35:50|5975.74|5975.04|5975.74|5975.04|5975.74|5975.04|5975.49|5974.79|29
1740468960000|2025-02-25 07:36:00|5975.99|5975.29|5975.86|5975.16|5976.24|5975.54|5975.74|5975.04|59
1740468970000|2025-02-25 07:36:10|5975.74|5975.04|5975.49|5974.79|5975.99|5975.29|5975.49|5974.79|11
1740468980000|2025-02-25 07:36:20|5975.61|5974.91|5975.99|5975.29|5975.99|5975.29|5975.49|5974.79|31
1740468990000|2025-02-25 07:36:30|5976.11|5975.41|5976.74|5976.04|5976.99|5976.29|5976.11|5975.41|52
1740469000000|2025-02-25 07:36:40|5976.86|5976.16|5975.99|5975.29|5976.86|5976.16|5975.99|5975.29|236
1740469010000|2025-02-25 07:36:50|5975.74|5975.04|5975.49|5974.79|5975.74|5975.04|5975.49|5974.79|38
1740469020000|2025-02-25 07:37:00|5975.74|5975.04|5976.49|5975.79|5976.49|5975.79|5975.74|5975.04|69
1740469030000|2025-02-25 07:37:10|5976.74|5976.04|5976.49|5975.79|5976.74|5976.04|5976.49|5975.79|37
1740469040000|2025-02-25 07:37:20|5976.24|5975.54|5976.61|5975.91|5976.61|5975.91|5976.11|5975.41|56
1740469050000|2025-02-25 07:37:30|5976.74|5976.04|5976.49|5975.79|5976.74|5976.04|5976.36|5975.66|29
1740469060000|2025-02-25 07:37:40|5976.24|5975.54|5976.99|5976.29|5976.99|5976.29|5976.24|5975.54|53
1740469070000|2025-02-25 07:37:50|5977.11|5976.41|5976.99|5976.29|5977.24|5976.54|5976.99|5976.29|30
1740469080000|2025-02-25 07:38:00|5977.24|5976.54|5977.11|5976.41|5977.49|5976.79|5976.99|5976.29|60
1740469090000|2025-02-25 07:38:10|5977.24|5976.54|5978.24|5977.54|5978.24|5977.54|5976.99|5976.29|132
1740469100000|2025-02-25 07:38:20|5978.49|5977.79|5977.49|5976.79|5978.49|5977.79|5977.49|5976.79|81
1740469110000|2025-02-25 07:38:30|5977.74|5977.04|5977.86|5977.16|5977.86|5977.16|5977.49|5976.79|36
1740469120000|2025-02-25 07:38:40|5977.74|5977.04|5977.74|5977.04|5977.74|5977.04|5977.24|5976.54|83
1740469130000|2025-02-25 07:38:50|5977.49|5976.79|5977.74|5977.04|5977.99|5977.29|5977.36|5976.66|39
1740469140000|2025-02-25 07:39:00|5977.99|5977.29|5978.24|5977.54|5978.24|5977.54|5977.99|5977.29|63
1740469150000|2025-02-25 07:39:10|5978.49|5977.79|5977.49|5976.79|5978.49|5977.79|5976.99|5976.29|150
1740469160000|2025-02-25 07:39:20|5977.61|5976.91|5977.99|5977.29|5977.99|5977.29|5977.61|5976.91|43
1740469170000|2025-02-25 07:39:30|5977.86|5977.16|5977.99|5977.29|5977.99|5977.29|5977.86|5977.16|3
1740469180000|2025-02-25 07:39:40|5977.74|5977.04|5977.24|5976.54|5977.74|5977.04|5977.24|5976.54|123
1740469190000|2025-02-25 07:39:50|5977.36|5976.66|5977.49|5976.79|5977.49|5976.79|5977.11|5976.41|38
1740469200000|2025-02-25 07:40:00|5977.24|5976.54|5979.24|5978.54|5979.49|5978.79|5977.24|5976.54|133
1740469210000|2025-02-25 07:40:10|5978.99|5978.29|5978.74|5978.04|5978.99|5978.29|5978.49|5977.79|89
1740469220000|2025-02-25 07:40:20|5978.99|5978.29|5979.24|5978.54|5979.36|5978.66|5978.99|5978.29|17
1740469230000|2025-02-25 07:40:30|5978.99|5978.29|5979.24|5978.54|5979.24|5978.54|5978.99|5978.29|25
1740469240000|2025-02-25 07:40:40|5978.99|5978.29|5979.86|5979.16|5979.99|5979.29|5978.99|5978.29|74
1740469250000|2025-02-25 07:40:50|5979.99|5979.29|5980.24|5979.54|5980.24|5979.54|5979.74|5979.04|47
1740469260000|2025-02-25 07:41:00|5980.49|5979.79|5981.49|5980.79|5981.74|5981.04|5980.49|5979.79|190
1740469270000|2025-02-25 07:41:10|5981.74|5981.04|5981.49|5980.79|5981.74|5981.04|5981.49|5980.79|142
1740469280000|2025-02-25 07:41:20|5981.61|5980.91|5981.49|5980.79|5981.74|5981.04|5981.49|5980.79|38
1740469290000|2025-02-25 07:41:30|5981.24|5980.54|5981.24|5980.54|5981.24|5980.54|5980.99|5980.29|44
1740469300000|2025-02-25 07:41:40|5981.49|5980.79|5981.24|5980.54|5981.49|5980.79|5981.24|5980.54|21
1740469310000|2025-02-25 07:41:50|5980.99|5980.29|5980.49|5979.79|5980.99|5980.29|5980.49|5979.79|31
1740469320000|2025-02-25 07:42:00|5980.74|5980.04|5980.49|5979.79|5981.24|5980.54|5980.49|5979.79|53
1740469330000|2025-02-25 07:42:10|5980.24|5979.54|5979.74|5979.04|5980.49|5979.79|5979.74|5979.04|48
1740469340000|2025-02-25 07:42:20|5979.99|5979.29|5980.49|5979.79|5980.49|5979.79|5979.99|5979.29|39
1740469350000|2025-02-25 07:42:30|5980.74|5980.04|5980.74|5980.04|5980.74|5980.04|5980.49|5979.79|29
1740469360000|2025-02-25 07:42:40|5980.49|5979.79|5980.49|5979.79|5980.49|5979.79|5980.49|5979.79|13
1740469370000|2025-02-25 07:42:50|5980.24|5979.54|5979.99|5979.29|5980.24|5979.54|5979.99|5979.29|26
1740469380000|2025-02-25 07:43:00|5980.24|5979.54|5980.74|5980.04|5980.74|5980.04|5980.24|5979.54|22
1740469400000|2025-02-25 07:43:20|5980.99|5980.29|5980.49|5979.79|5980.99|5980.29|5980.49|5979.79|48
1740469410000|2025-02-25 07:43:30|5980.61|5979.91|5980.74|5980.04|5980.74|5980.04|5980.49|5979.79|16
1740469420000|2025-02-25 07:43:40|5980.49|5979.79|5980.74|5980.04|5980.74|5980.04|5980.49|5979.79|14
1740469430000|2025-02-25 07:43:50|||||||||3
1740469440000|2025-02-25 07:44:00|5980.49|5979.79|5980.49|5979.79|5980.49|5979.79|5980.49|5979.79|4
1740469450000|2025-02-25 07:44:10|5980.86|5980.16|5980.99|5980.29|5980.99|5980.29|5980.86|5980.16|19
1740469460000|2025-02-25 07:44:20|5981.24|5980.54|5981.24|5980.54|5981.24|5980.54|5980.99|5980.29|35
1740469470000|2025-02-25 07:44:30|5980.99|5980.29|5980.49|5979.79|5980.99|5980.29|5980.49|5979.79|20
1740469480000|2025-02-25 07:44:40|5980.36|5979.66|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|24
1740469490000|2025-02-25 07:44:50|5980.24|5979.54|5979.99|5979.29|5980.24|5979.54|5979.99|5979.29|19
1740469500000|2025-02-25 07:45:00|5979.49|5978.79|5980.24|5979.54|5980.24|5979.54|5979.49|5978.79|74
1740469510000|2025-02-25 07:45:10|5979.74|5979.04|5978.74|5978.04|5979.99|5979.29|5978.24|5977.54|76
1740469520000|2025-02-25 07:45:20|5978.49|5977.79|5978.24|5977.54|5978.61|5977.91|5978.24|5977.54|18
1740469530000|2025-02-25 07:45:30|||||||||31
1740469540000|2025-02-25 07:45:40|5978.49|5977.79|5977.99|5977.29|5978.49|5977.79|5977.86|5977.16|41
1740469550000|2025-02-25 07:45:50|5978.11|5977.41|5978.36|5977.66|5978.49|5977.79|5977.99|5977.29|25
1740469560000|2025-02-25 07:46:00|5978.24|5977.54|5978.74|5978.04|5978.74|5978.04|5978.24|5977.54|33
1740469570000|2025-02-25 07:46:10|5978.86|5978.16|5978.49|5977.79|5978.86|5978.16|5978.49|5977.79|33
1740469580000|2025-02-25 07:46:20|5977.99|5977.29|5977.99|5977.29|5978.49|5977.79|5977.99|5977.29|39
1740469590000|2025-02-25 07:46:30|5977.86|5977.16|5978.49|5977.79|5978.49|5977.79|5977.74|5977.04|46
1740469600000|2025-02-25 07:46:40|5978.36|5977.66|5978.24|5977.54|5978.49|5977.79|5978.11|5977.41|22
1740469610000|2025-02-25 07:46:50|5978.49|5977.79|5978.74|5978.04|5978.74|5978.04|5978.36|5977.66|23
1740469620000|2025-02-25 07:47:00|5978.99|5978.29|5978.99|5978.29|5979.11|5978.41|5978.99|5978.29|16
1740469630000|2025-02-25 07:47:10|5978.86|5978.16|5978.99|5978.29|5979.74|5979.04|5978.86|5978.16|47
1740469640000|2025-02-25 07:47:20|5979.24|5978.54|5979.11|5978.41|5979.24|5978.54|5978.61|5977.91|63
1740469650000|2025-02-25 07:47:30|5978.99|5978.29|5979.24|5978.54|5979.24|5978.54|5978.99|5978.29|4
1740469660000|2025-02-25 07:47:40|5978.99|5978.29|5978.61|5977.91|5979.24|5978.54|5978.61|5977.91|26
1740469670000|2025-02-25 07:47:50|5978.74|5978.04|5978.24|5977.54|5978.74|5978.04|5978.24|5977.54|15
1740469680000|2025-02-25 07:48:00|5977.99|5977.29|5977.36|5976.66|5977.99|5977.29|5977.24|5976.54|98
1740469690000|2025-02-25 07:48:10|5977.24|5976.54|5975.99|5975.29|5977.49|5976.79|5975.99|5975.29|220
1740469700000|2025-02-25 07:48:20|5975.74|5975.04|5975.99|5975.29|5976.24|5975.54|5975.74|5975.04|56
1740469710000|2025-02-25 07:48:30|5975.86|5975.16|5975.99|5975.29|5975.99|5975.29|5975.86|5975.16|19
1740469720000|2025-02-25 07:48:40|5976.24|5975.54|5976.24|5975.54|5976.49|5975.79|5976.11|5975.41|26
1740469730000|2025-02-25 07:48:50|5975.99|5975.29|5975.74|5975.04|5976.36|5975.66|5975.74|5975.04|52
1740469740000|2025-02-25 07:49:00|5975.99|5975.29|5976.49|5975.79|5976.49|5975.79|5975.99|5975.29|27
1740469750000|2025-02-25 07:49:10|5976.36|5975.66|5976.24|5975.54|5976.49|5975.79|5976.24|5975.54|30
1740469760000|2025-02-25 07:49:20|5976.49|5975.79|5975.99|5975.29|5976.49|5975.79|5975.74|5975.04|127
1740469770000|2025-02-25 07:49:30|5976.11|5975.41|5975.86|5975.16|5976.11|5975.41|5975.86|5975.16|15
1740469780000|2025-02-25 07:49:40|5975.74|5975.04|5975.74|5975.04|5975.99|5975.29|5975.74|5975.04|6
1740469790000|2025-02-25 07:49:50|5975.49|5974.79|5973.99|5973.29|5975.99|5975.29|5973.61|5972.91|467
1740469800000|2025-02-25 07:50:00|5973.74|5973.04|5973.86|5973.16|5974.36|5973.66|5973.24|5972.54|181
1740469810000|2025-02-25 07:50:10|5973.74|5973.04|5972.99|5972.29|5973.86|5973.16|5972.99|5972.29|153
1740469820000|2025-02-25 07:50:20|5972.86|5972.16|5971.61|5970.91|5972.86|5972.16|5971.61|5970.91|376
1740469830000|2025-02-25 07:50:30|5971.74|5971.04|5971.24|5970.54|5971.99|5971.29|5970.99|5970.29|126
1740469840000|2025-02-25 07:50:40|5971.49|5970.79|5971.99|5971.29|5972.24|5971.54|5970.74|5970.04|289
1740469850000|2025-02-25 07:50:50|5972.11|5971.41|5971.74|5971.04|5972.49|5971.79|5971.24|5970.54|235
1740469860000|2025-02-25 07:51:00|5972.49|5971.79|5972.49|5971.79|5973.24|5972.54|5972.24|5971.54|241
1740469870000|2025-02-25 07:51:10|5972.61|5971.91|5972.49|5971.79|5972.99|5972.29|5972.49|5971.79|64
1740469880000|2025-02-25 07:51:20|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|5972.24|5971.54|50
1740469890000|2025-02-25 07:51:30|5972.49|5971.79|5972.24|5971.54|5972.74|5972.04|5972.24|5971.54|77
1740469900000|2025-02-25 07:51:40|5972.11|5971.41|5972.24|5971.54|5972.24|5971.54|5972.11|5971.41|46
1740469910000|2025-02-25 07:51:50|5972.36|5971.66|5972.36|5971.66|5972.49|5971.79|5972.24|5971.54|22
1740469920000|2025-02-25 07:52:00|5972.49|5971.79|5971.36|5970.66|5972.49|5971.79|5971.24|5970.54|101
1740469930000|2025-02-25 07:52:10|5971.49|5970.79|5969.74|5969.04|5971.49|5970.79|5969.49|5968.79|493
1740469940000|2025-02-25 07:52:20|5969.61|5968.91|5970.99|5970.29|5971.24|5970.54|5969.61|5968.91|186
1740469950000|2025-02-25 07:52:30|5971.24|5970.54|5970.99|5970.29|5971.24|5970.54|5970.99|5970.29|49
1740469960000|2025-02-25 07:52:40|5970.86|5970.16|5970.74|5970.04|5970.99|5970.29|5970.74|5970.04|45
1740469970000|2025-02-25 07:52:50|5970.99|5970.29|5971.24|5970.54|5971.24|5970.54|5970.99|5970.29|34
1740469980000|2025-02-25 07:53:00|5970.99|5970.29|5969.74|5969.04|5970.99|5970.29|5969.74|5969.04|77
1740469990000|2025-02-25 07:53:10|5969.49|5968.79|5968.74|5968.04|5970.24|5969.54|5968.49|5967.79|230
1740470000000|2025-02-25 07:53:20|5968.99|5968.29|5969.24|5968.54|5969.24|5968.54|5968.86|5968.16|74
1740470010000|2025-02-25 07:53:30|5969.11|5968.41|5969.24|5968.54|5969.49|5968.79|5968.99|5968.29|47
1740470020000|2025-02-25 07:53:40|5969.36|5968.66|5967.99|5967.29|5969.36|5968.66|5967.74|5967.04|231
1740470030000|2025-02-25 07:53:50|5967.86|5967.16|5968.49|5967.79|5968.49|5967.79|5967.49|5966.79|489
1740470040000|2025-02-25 07:54:00|5968.74|5968.04|5968.99|5968.29|5969.49|5968.79|5968.74|5968.04|142
1740470050000|2025-02-25 07:54:10|5968.74|5968.04|5969.24|5968.54|5969.49|5968.79|5968.74|5968.04|59
1740470060000|2025-02-25 07:54:20|5969.36|5968.66|5969.24|5968.54|5969.49|5968.79|5968.61|5967.91|120
1740470070000|2025-02-25 07:54:30|5968.99|5968.29|5969.49|5968.79|5969.49|5968.79|5968.86|5968.16|36
1740470080000|2025-02-25 07:54:40|5969.24|5968.54|5968.99|5968.29|5969.36|5968.66|5968.99|5968.29|56
1740470090000|2025-02-25 07:54:50|5969.11|5968.41|5969.36|5968.66|5969.49|5968.79|5969.11|5968.41|24
1740470100000|2025-02-25 07:55:00|5969.49|5968.79|5969.61|5968.91|5969.99|5969.29|5969.24|5968.54|55
1740470110000|2025-02-25 07:55:10|5969.74|5969.04|5969.49|5968.79|5969.74|5969.04|5969.49|5968.79|29
1740470120000|2025-02-25 07:55:20|5969.24|5968.54|5968.99|5968.29|5969.24|5968.54|5968.74|5968.04|64
1740470130000|2025-02-25 07:55:30|5969.11|5968.41|5969.24|5968.54|5969.36|5968.66|5969.11|5968.41|53
1740470140000|2025-02-25 07:55:40|5968.74|5968.04|5968.74|5968.04|5968.99|5968.29|5968.61|5967.91|129
1740470150000|2025-02-25 07:55:50|5968.61|5967.91|5968.36|5967.66|5968.74|5968.04|5967.99|5967.29|178
1740470160000|2025-02-25 07:56:00|5968.49|5967.79|5968.74|5968.04|5968.99|5968.29|5967.74|5967.04|157
1740470170000|2025-02-25 07:56:10|5968.99|5968.29|5968.24|5967.54|5968.99|5968.29|5967.99|5967.29|157
1740470180000|2025-02-25 07:56:20|5967.99|5967.29|5968.24|5967.54|5968.24|5967.54|5967.99|5967.29|37
1740470190000|2025-02-25 07:56:30|5968.49|5967.79|5968.74|5968.04|5968.74|5968.04|5968.24|5967.54|33
1740470200000|2025-02-25 07:56:40|5968.99|5968.29|5968.49|5967.79|5969.24|5968.54|5968.49|5967.79|76
1740470210000|2025-02-25 07:56:50|5968.61|5967.91|5967.99|5967.29|5968.61|5967.91|5967.86|5967.16|87
1740470220000|2025-02-25 07:57:00|5968.11|5967.41|5967.99|5967.29|5968.24|5967.54|5967.74|5967.04|78
1740470230000|2025-02-25 07:57:10|5967.74|5967.04|5968.99|5968.29|5969.24|5968.54|5967.74|5967.04|191
1740470240000|2025-02-25 07:57:20|5968.86|5968.16|5968.99|5968.29|5969.24|5968.54|5968.61|5967.91|66
1740470250000|2025-02-25 07:57:30|5968.74|5968.04|5968.74|5968.04|5968.99|5968.29|5968.74|5968.04|31
1740470260000|2025-02-25 07:57:40|5968.99|5968.29|5968.99|5968.29|5968.99|5968.29|5968.74|5968.04|45
1740470270000|2025-02-25 07:57:50|||||||||43
1740470280000|2025-02-25 07:58:00|5968.86|5968.16|5967.99|5967.29|5968.99|5968.29|5967.99|5967.29|71
1740470290000|2025-02-25 07:58:10|5968.24|5967.54|5967.99|5967.29|5968.24|5967.54|5967.74|5967.04|189
1740470300000|2025-02-25 07:58:20|5967.74|5967.04|5967.99|5967.29|5967.99|5967.29|5967.74|5967.04|52
1740470310000|2025-02-25 07:58:30|5968.24|5967.54|5968.24|5967.54|5968.49|5967.79|5968.11|5967.41|31
1740470320000|2025-02-25 07:58:40|5967.99|5967.29|5968.24|5967.54|5968.24|5967.54|5967.99|5967.29|59
1740470330000|2025-02-25 07:58:50|5968.11|5967.41|5968.24|5967.54|5968.49|5967.79|5967.74|5967.04|148
1740470340000|2025-02-25 07:59:00|5967.99|5967.29|5967.86|5967.16|5968.24|5967.54|5967.74|5967.04|76
1740470350000|2025-02-25 07:59:10|5967.74|5967.04|5968.24|5967.54|5968.24|5967.54|5967.74|5967.04|45
1740470360000|2025-02-25 07:59:20|5967.99|5967.29|5967.99|5967.29|5968.24|5967.54|5967.49|5966.79|189
1740470370000|2025-02-25 07:59:30|5968.24|5967.54|5968.24|5967.54|5968.36|5967.66|5967.99|5967.29|101
1740470380000|2025-02-25 07:59:40|5967.99|5967.29|5967.61|5966.91|5967.99|5967.29|5967.49|5966.79|172
1740470390000|2025-02-25 07:59:50|5967.74|5967.04|5967.74|5967.04|5967.99|5967.29|5967.49|5966.79|179
1740470400000|2025-02-25 08:00:00|5967.49|5966.79|5968.74|5968.04|5968.99|5968.29|5967.49|5966.79|570
1740470410000|2025-02-25 08:00:10|5968.61|5967.91|5967.99|5967.29|5968.61|5967.91|5967.49|5966.79|258
1740470420000|2025-02-25 08:00:20|5968.11|5967.41|5968.49|5967.79|5968.74|5968.04|5967.99|5967.29|161
1740470430000|2025-02-25 08:00:30|5968.61|5967.91|5968.74|5968.04|5968.99|5968.29|5968.24|5967.54|90
1740470440000|2025-02-25 08:00:40|5968.61|5967.91|5967.49|5966.79|5968.74|5968.04|5967.49|5966.79|295
1740470450000|2025-02-25 08:00:50|5967.61|5966.91|5968.49|5967.79|5968.49|5967.79|5967.49|5966.79|158
1740470460000|2025-02-25 08:01:00|5968.74|5968.04|5968.61|5967.91|5969.49|5968.79|5968.49|5967.79|304
1740470470000|2025-02-25 08:01:10|5968.49|5967.79|5969.24|5968.54|5969.24|5968.54|5968.24|5967.54|143
1740470480000|2025-02-25 08:01:20|5969.11|5968.41|5970.74|5970.04|5970.74|5970.04|5968.99|5968.29|180
1740470490000|2025-02-25 08:01:30|5970.99|5970.29|5970.99|5970.29|5971.74|5971.04|5970.74|5970.04|197
1740470500000|2025-02-25 08:01:40|5970.86|5970.16|5970.99|5970.29|5971.24|5970.54|5970.86|5970.16|80
1740470510000|2025-02-25 08:01:50|5970.86|5970.16|5971.11|5970.41|5971.24|5970.54|5970.24|5969.54|312
1740470520000|2025-02-25 08:02:00|5971.24|5970.54|5972.24|5971.54|5972.49|5971.79|5971.24|5970.54|320
1740470530000|2025-02-25 08:02:10|5972.36|5971.66|5972.61|5971.91|5972.61|5971.91|5971.99|5971.29|128
1740470540000|2025-02-25 08:02:20|5972.74|5972.04|5972.24|5971.54|5972.74|5972.04|5971.99|5971.29|142
1740470550000|2025-02-25 08:02:30|5972.49|5971.79|5972.74|5972.04|5972.74|5972.04|5972.24|5971.54|73
1740470560000|2025-02-25 08:02:40|5972.99|5972.29|5972.24|5971.54|5972.99|5972.29|5972.24|5971.54|87
1740470570000|2025-02-25 08:02:50|5972.36|5971.66|5972.99|5972.29|5973.11|5972.41|5972.36|5971.66|37
1740470580000|2025-02-25 08:03:00|5972.74|5972.04|5972.99|5972.29|5973.24|5972.54|5972.74|5972.04|46
1740470590000|2025-02-25 08:03:10|5972.74|5972.04|5972.99|5972.29|5973.49|5972.79|5972.74|5972.04|88
1740470600000|2025-02-25 08:03:20|5973.11|5972.41|5974.74|5974.04|5974.86|5974.16|5972.99|5972.29|215
1740470610000|2025-02-25 08:03:30|5974.99|5974.29|5975.24|5974.54|5975.24|5974.54|5974.99|5974.29|154
1740470620000|2025-02-25 08:03:40|5975.49|5974.79|5975.49|5974.79|5975.74|5975.04|5974.74|5974.04|292
1740470630000|2025-02-25 08:03:50|5975.74|5975.04|5975.74|5975.04|5975.99|5975.29|5975.24|5974.54|51
1740470640000|2025-02-25 08:04:00|5975.99|5975.29|5976.74|5976.04|5976.99|5976.29|5975.99|5975.29|91
1740470650000|2025-02-25 08:04:10|5976.49|5975.79|5976.99|5976.29|5976.99|5976.29|5976.49|5975.79|105
1740470660000|2025-02-25 08:04:20|5977.24|5976.54|5977.24|5976.54|5977.49|5976.79|5977.24|5976.54|81
1740470670000|2025-02-25 08:04:30|5977.49|5976.79|5977.36|5976.66|5977.49|5976.79|5976.99|5976.29|88
1740470680000|2025-02-25 08:04:40|5977.49|5976.79|5977.74|5977.04|5977.74|5977.04|5977.24|5976.54|104
1740470690000|2025-02-25 08:04:50|5977.99|5977.29|5977.99|5977.29|5977.99|5977.29|5977.74|5977.04|68
1740470700000|2025-02-25 08:05:00|5977.74|5977.04|5977.49|5976.79|5978.24|5977.54|5977.49|5976.79|65
1740470710000|2025-02-25 08:05:10|5977.24|5976.54|5977.74|5977.04|5977.74|5977.04|5977.24|5976.54|66
1740470720000|2025-02-25 08:05:20|5977.86|5977.16|5977.74|5977.04|5977.99|5977.29|5977.49|5976.79|47
1740470730000|2025-02-25 08:05:30|5977.99|5977.29|5978.74|5978.04|5978.74|5978.04|5977.99|5977.29|71
1740470740000|2025-02-25 08:05:40|5978.61|5977.91|5980.24|5979.54|5980.99|5980.29|5978.61|5977.91|465
1740470750000|2025-02-25 08:05:50|5979.99|5979.29|5979.49|5978.79|5979.99|5979.29|5979.49|5978.79|59
1740470760000|2025-02-25 08:06:00|5979.36|5978.66|5980.74|5980.04|5980.74|5980.04|5979.36|5978.66|110
1740470770000|2025-02-25 08:06:10|5980.99|5980.29|5980.74|5980.04|5980.99|5980.29|5980.49|5979.79|166
1740470780000|2025-02-25 08:06:20|5980.49|5979.79|5980.24|5979.54|5980.49|5979.79|5979.86|5979.16|99
1740470790000|2025-02-25 08:06:30|5979.99|5979.29|5978.49|5977.79|5980.24|5979.54|5978.49|5977.79|104
1740470800000|2025-02-25 08:06:40|5978.86|5978.16|5978.99|5978.29|5978.99|5978.29|5978.74|5978.04|94
1740470810000|2025-02-25 08:06:50|5979.24|5978.54|5979.11|5978.41|5979.49|5978.79|5978.74|5978.04|161
1740470820000|2025-02-25 08:07:00|5979.24|5978.54|5979.49|5978.79|5979.74|5979.04|5978.74|5978.04|220
1740470830000|2025-02-25 08:07:10|5979.24|5978.54|5979.49|5978.79|5979.99|5979.29|5978.99|5978.29|225
1740470840000|2025-02-25 08:07:20|5979.24|5978.54|5978.24|5977.54|5979.24|5978.54|5978.24|5977.54|180
1740470850000|2025-02-25 08:07:30|5978.36|5977.66|5978.49|5977.79|5978.99|5978.29|5978.36|5977.66|51
1740470860000|2025-02-25 08:07:40|5978.61|5977.91|5978.11|5977.41|5978.74|5978.04|5977.99|5977.29|60
1740470870000|2025-02-25 08:07:50|5978.24|5977.54|5978.49|5977.79|5978.74|5978.04|5977.99|5977.29|116
1740470880000|2025-02-25 08:08:00|5978.61|5977.91|5979.74|5979.04|5979.99|5979.29|5978.61|5977.91|168
1740470890000|2025-02-25 08:08:10|5979.99|5979.29|5979.99|5979.29|5980.49|5979.79|5979.99|5979.29|130
1740470900000|2025-02-25 08:08:20|5979.74|5979.04|5979.74|5979.04|5979.74|5979.04|5979.74|5979.04|73
1740470910000|2025-02-25 08:08:30|5979.49|5978.79|5979.99|5979.29|5980.24|5979.54|5979.49|5978.79|148
1740470920000|2025-02-25 08:08:40|5979.74|5979.04|5980.11|5979.41|5980.24|5979.54|5979.49|5978.79|56
1740470930000|2025-02-25 08:08:50|5979.99|5979.29|5981.24|5980.54|5981.24|5980.54|5979.99|5979.29|218
1740470940000|2025-02-25 08:09:00|5980.99|5980.29|5980.99|5980.29|5981.49|5980.79|5980.61|5979.91|261
1740470950000|2025-02-25 08:09:10|5981.24|5980.54|5980.74|5980.04|5981.49|5980.79|5980.49|5979.79|205
1740470960000|2025-02-25 08:09:20|5980.99|5980.29|5982.74|5982.04|5982.99|5982.29|5980.99|5980.29|281
1740470970000|2025-02-25 08:09:30|5983.24|5982.54|5983.99|5983.29|5984.49|5983.79|5982.99|5982.29|408
1740470980000|2025-02-25 08:09:40|5984.11|5983.41|5984.24|5983.54|5984.49|5983.79|5983.99|5983.29|85
1740470990000|2025-02-25 08:09:50|5984.11|5983.41|5984.24|5983.54|5984.24|5983.54|5983.99|5983.29|55
1740471000000|2025-02-25 08:10:00|5984.36|5983.66|5983.99|5983.29|5984.49|5983.79|5983.49|5982.79|238
1740471010000|2025-02-25 08:10:10|5984.11|5983.41|5983.99|5983.29|5984.49|5983.79|5983.99|5983.29|61
1740471020000|2025-02-25 08:10:20|5984.24|5983.54|5984.24|5983.54|5984.49|5983.79|5984.24|5983.54|43
1740471030000|2025-02-25 08:10:30|5984.49|5983.79|5984.49|5983.79|5984.49|5983.79|5984.49|5983.79|14
1740471040000|2025-02-25 08:10:40|5984.24|5983.54|5984.24|5983.54|5984.24|5983.54|5983.99|5983.29|53
1740471050000|2025-02-25 08:10:50|5983.99|5983.29|5984.24|5983.54|5984.24|5983.54|5983.86|5983.16|43
1740471060000|2025-02-25 08:11:00|5983.99|5983.29|5984.24|5983.54|5984.24|5983.54|5983.74|5983.04|122
1740471070000|2025-02-25 08:11:10|5984.99|5984.29|5985.24|5984.54|5985.49|5984.79|5984.99|5984.29|213
1740471080000|2025-02-25 08:11:20|5985.49|5984.79|5985.99|5985.29|5986.24|5985.54|5985.49|5984.79|78
1740471090000|2025-02-25 08:11:30|5985.74|5985.04|5985.99|5985.29|5986.24|5985.54|5985.74|5985.04|53
1740471100000|2025-02-25 08:11:40|5987.49|5986.79|5987.74|5987.04|5988.36|5987.66|5987.49|5986.79|381
1740471110000|2025-02-25 08:11:50|5987.99|5987.29|5988.49|5987.79|5988.49|5987.79|5987.74|5987.04|120
1740471120000|2025-02-25 08:12:00|5988.24|5987.54|5987.49|5986.79|5988.49|5987.79|5987.49|5986.79|143
1740471130000|2025-02-25 08:12:10|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.24|5986.54|74
1740471140000|2025-02-25 08:12:20|5987.61|5986.91|5987.74|5987.04|5987.74|5987.04|5987.49|5986.79|45
1740471150000|2025-02-25 08:12:30|5987.61|5986.91|5988.74|5988.04|5988.74|5988.04|5987.61|5986.91|133
1740471160000|2025-02-25 08:12:40|5988.49|5987.79|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|35
1740471170000|2025-02-25 08:12:50|5988.49|5987.79|5988.99|5988.29|5988.99|5988.29|5988.49|5987.79|82
1740471180000|2025-02-25 08:13:00|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.24|5987.54|129
1740471190000|2025-02-25 08:13:10|5989.24|5988.54|5988.99|5988.29|5989.49|5988.79|5988.99|5988.29|128
1740471200000|2025-02-25 08:13:20|5988.74|5988.04|5988.61|5987.91|5989.36|5988.66|5988.49|5987.79|117
1740471210000|2025-02-25 08:13:30|5988.49|5987.79|5988.74|5988.04|5989.49|5988.79|5988.49|5987.79|109
1740471220000|2025-02-25 08:13:40|5988.61|5987.91|5988.49|5987.79|5988.86|5988.16|5988.49|5987.79|115
1740471230000|2025-02-25 08:13:50|5988.24|5987.54|5988.49|5987.79|5988.49|5987.79|5987.99|5987.29|44
1740471240000|2025-02-25 08:14:00|5988.74|5988.04|5988.99|5988.29|5988.99|5988.29|5988.74|5988.04|30
1740471250000|2025-02-25 08:14:10|5988.86|5988.16|5988.74|5988.04|5988.99|5988.29|5988.49|5987.79|118
1740471260000|2025-02-25 08:14:20|5988.61|5987.91|5988.74|5988.04|5988.99|5988.29|5988.49|5987.79|42
1740471270000|2025-02-25 08:14:30|5988.86|5988.16|5988.99|5988.29|5988.99|5988.29|5988.74|5988.04|47
1740471280000|2025-02-25 08:14:40|5988.74|5988.04|5989.49|5988.79|5989.49|5988.79|5988.74|5988.04|62
1740471290000|2025-02-25 08:14:50|5989.74|5989.04|5989.74|5989.04|5989.74|5989.04|5989.49|5988.79|46
1740471300000|2025-02-25 08:15:00|5989.49|5988.79|5988.49|5987.79|5989.49|5988.79|5987.99|5987.29|279
1740471310000|2025-02-25 08:15:10|5988.24|5987.54|5987.99|5987.29|5988.24|5987.54|5987.99|5987.29|71
1740471320000|2025-02-25 08:15:20|5988.24|5987.54|5988.24|5987.54|5988.49|5987.79|5987.99|5987.29|106
1740471330000|2025-02-25 08:15:30|5988.49|5987.79|5987.24|5986.54|5988.74|5988.04|5987.24|5986.54|143
1740471340000|2025-02-25 08:15:40|5987.36|5986.66|5986.74|5986.04|5987.74|5987.04|5986.74|5986.04|255
1740471350000|2025-02-25 08:15:50|5986.61|5985.91|5985.74|5985.04|5986.61|5985.91|5985.74|5985.04|38
1740471360000|2025-02-25 08:16:00|5985.99|5985.29|5986.61|5985.91|5987.24|5986.54|5985.86|5985.16|122
1740471370000|2025-02-25 08:16:10|5986.74|5986.04|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|60
1740471380000|2025-02-25 08:16:20|5987.24|5986.54|5987.24|5986.54|5987.86|5987.16|5987.24|5986.54|78
1740471390000|2025-02-25 08:16:30|5987.36|5986.66|5987.24|5986.54|5987.49|5986.79|5987.24|5986.54|28
1740471400000|2025-02-25 08:16:40|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|103
1740471410000|2025-02-25 08:16:50|5987.49|5986.79|5986.99|5986.29|5988.24|5987.54|5986.99|5986.29|179
1740471420000|2025-02-25 08:17:00|5986.74|5986.04|5985.74|5985.04|5986.74|5986.04|5985.74|5985.04|89
1740471430000|2025-02-25 08:17:10|5985.99|5985.29|5986.49|5985.79|5986.49|5985.79|5985.99|5985.29|27
1740471440000|2025-02-25 08:17:20|5986.74|5986.04|5986.49|5985.79|5986.74|5986.04|5986.49|5985.79|40
1740471450000|2025-02-25 08:17:30|5986.24|5985.54|5985.99|5985.29|5986.24|5985.54|5985.74|5985.04|79
1740471460000|2025-02-25 08:17:40|5985.86|5985.16|5985.99|5985.29|5985.99|5985.29|5985.86|5985.16|34
1740471470000|2025-02-25 08:17:50|5985.74|5985.04|5986.49|5985.79|5986.49|5985.79|5985.74|5985.04|48
1740471480000|2025-02-25 08:18:00|5986.24|5985.54|5986.49|5985.79|5986.74|5986.04|5986.24|5985.54|42
1740471490000|2025-02-25 08:18:10|5986.24|5985.54|5986.24|5985.54|5986.49|5985.79|5985.99|5985.29|43
1740471500000|2025-02-25 08:18:20|5986.11|5985.41|5985.99|5985.29|5986.49|5985.79|5985.74|5985.04|91
1740471510000|2025-02-25 08:18:30|5986.11|5985.41|5985.99|5985.29|5986.11|5985.41|5985.74|5985.04|4
1740471520000|2025-02-25 08:18:40|5986.49|5985.79|5986.74|5986.04|5986.99|5986.29|5986.49|5985.79|37
1740471530000|2025-02-25 08:18:50|5986.49|5985.79|5986.99|5986.29|5986.99|5986.29|5985.99|5985.29|132
1740471540000|2025-02-25 08:19:00|5986.74|5986.04|5986.24|5985.54|5987.74|5987.04|5986.24|5985.54|93
1740471550000|2025-02-25 08:19:10|5985.99|5985.29|5986.99|5986.29|5986.99|5986.29|5985.74|5985.04|66
1740471560000|2025-02-25 08:19:20|5987.24|5986.54|5986.49|5985.79|5987.24|5986.54|5986.49|5985.79|32
1740471570000|2025-02-25 08:19:30|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|24
1740471580000|2025-02-25 08:19:40|5986.86|5986.16|5986.99|5986.29|5987.49|5986.79|5986.74|5986.04|130
1740471590000|2025-02-25 08:19:50|5987.36|5986.66|5987.24|5986.54|5987.49|5986.79|5987.24|5986.54|21
1740471600000|2025-02-25 08:20:00|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.24|5985.54|72
1740471610000|2025-02-25 08:20:10|5986.49|5985.79|5986.49|5985.79|5986.61|5985.91|5986.49|5985.79|69
1740471620000|2025-02-25 08:20:20|5986.74|5986.04|5986.74|5986.04|5986.86|5986.16|5986.74|5986.04|20
1740471630000|2025-02-25 08:20:30|5986.99|5986.29|5986.74|5986.04|5987.49|5986.79|5986.74|5986.04|43
1740471640000|2025-02-25 08:20:40|5986.99|5986.29|5986.49|5985.79|5986.99|5986.29|5986.49|5985.79|32
1740471650000|2025-02-25 08:20:50|5986.24|5985.54|5986.61|5985.91|5986.74|5986.04|5985.99|5985.29|73
1740471660000|2025-02-25 08:21:00|5986.74|5986.04|5986.74|5986.04|5986.99|5986.29|5986.24|5985.54|62
1740471670000|2025-02-25 08:21:10|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|34
1740471680000|2025-02-25 08:21:20|5986.61|5985.91|5986.99|5986.29|5987.24|5986.54|5986.49|5985.79|36
1740471690000|2025-02-25 08:21:30|5987.11|5986.41|5987.49|5986.79|5987.49|5986.79|5987.11|5986.41|36
1740471700000|2025-02-25 08:21:40|5987.24|5986.54|5986.99|5986.29|5987.24|5986.54|5986.74|5986.04|114
1740471710000|2025-02-25 08:21:50|5987.24|5986.54|5987.24|5986.54|5987.49|5986.79|5987.11|5986.41|32
1740471720000|2025-02-25 08:22:00|5987.49|5986.79|5987.24|5986.54|5987.99|5987.29|5987.24|5986.54|149
1740471730000|2025-02-25 08:22:10|5987.11|5986.41|5986.99|5986.29|5987.49|5986.79|5986.99|5986.29|28
1740471740000|2025-02-25 08:22:20|5986.74|5986.04|5986.24|5985.54|5986.74|5986.04|5985.74|5985.04|110
1740471750000|2025-02-25 08:22:30|5985.99|5985.29|5985.99|5985.29|5986.24|5985.54|5985.74|5985.04|81
1740471760000|2025-02-25 08:22:40|5985.74|5985.04|5985.74|5985.04|5985.74|5985.04|5985.74|5985.04|30
1740471770000|2025-02-25 08:22:50|5985.49|5984.79|5984.99|5984.29|5985.49|5984.79|5984.99|5984.29|54
1740471780000|2025-02-25 08:23:00|5985.24|5984.54|5984.74|5984.04|5985.49|5984.79|5984.24|5983.54|119
1740471790000|2025-02-25 08:23:10|5984.49|5983.79|5984.24|5983.54|5984.74|5984.04|5984.24|5983.54|97
1740471800000|2025-02-25 08:23:20|5983.99|5983.29|5984.49|5983.79|5984.74|5984.04|5983.99|5983.29|121
1740471810000|2025-02-25 08:23:30|5984.24|5983.54|5984.49|5983.79|5984.49|5983.79|5984.24|5983.54|47
1740471820000|2025-02-25 08:23:40|||||||||58
1740471830000|2025-02-25 08:23:50|5984.74|5984.04|5984.74|5984.04|5984.99|5984.29|5984.49|5983.79|121
1740471840000|2025-02-25 08:24:00|5984.49|5983.79|5985.49|5984.79|5985.49|5984.79|5984.49|5983.79|31
1740471850000|2025-02-25 08:24:10|5984.99|5984.29|5984.49|5983.79|5985.24|5984.54|5984.49|5983.79|50
1740471860000|2025-02-25 08:24:20|5984.24|5983.54|5983.99|5983.29|5984.24|5983.54|5983.99|5983.29|34
1740471870000|2025-02-25 08:24:30|5984.11|5983.41|5982.74|5982.04|5984.11|5983.41|5982.74|5982.04|164
1740471880000|2025-02-25 08:24:40|5982.86|5982.16|5982.49|5981.79|5983.49|5982.79|5982.49|5981.79|98
1740471890000|2025-02-25 08:24:50|5982.74|5982.04|5982.99|5982.29|5982.99|5982.29|5982.74|5982.04|100
1740471900000|2025-02-25 08:25:00|5983.11|5982.41|5984.24|5983.54|5984.36|5983.66|5982.99|5982.29|159
1740471910000|2025-02-25 08:25:10|5983.99|5983.29|5984.24|5983.54|5984.74|5984.04|5983.99|5983.29|48
1740471920000|2025-02-25 08:25:20|5984.49|5983.79|5983.74|5983.04|5984.49|5983.79|5983.49|5982.79|40
1740471930000|2025-02-25 08:25:30|5983.49|5982.79|5983.49|5982.79|5983.74|5983.04|5983.49|5982.79|12
1740471940000|2025-02-25 08:25:40|5983.36|5982.66|5983.49|5982.79|5983.49|5982.79|5982.86|5982.16|140
1740471950000|2025-02-25 08:25:50|5983.74|5983.04|5983.36|5982.66|5983.74|5983.04|5983.24|5982.54|35
1740471960000|2025-02-25 08:26:00|5983.49|5982.79|5983.24|5982.54|5983.61|5982.91|5983.24|5982.54|14
1740471970000|2025-02-25 08:26:10|5983.49|5982.79|5982.99|5982.29|5983.49|5982.79|5982.74|5982.04|76
1740471980000|2025-02-25 08:26:20|5982.86|5982.16|5982.49|5981.79|5982.86|5982.16|5982.49|5981.79|59
1740471990000|2025-02-25 08:26:30|5982.24|5981.54|5981.99|5981.29|5982.74|5982.04|5981.86|5981.16|90
1740472000000|2025-02-25 08:26:40|5982.11|5981.41|5981.74|5981.04|5982.24|5981.54|5981.74|5981.04|45
1740472010000|2025-02-25 08:26:50|5981.49|5980.79|5981.99|5981.29|5982.24|5981.54|5981.49|5980.79|86
1740472020000|2025-02-25 08:27:00|5981.74|5981.04|5981.99|5981.29|5982.24|5981.54|5981.49|5980.79|93
1740472030000|2025-02-25 08:27:10|5982.11|5981.41|5983.49|5982.79|5983.49|5982.79|5982.11|5981.41|69
1740472040000|2025-02-25 08:27:20|5983.99|5983.29|5983.74|5983.04|5983.99|5983.29|5983.24|5982.54|48
1740472050000|2025-02-25 08:27:30|5983.99|5983.29|5983.99|5983.29|5984.11|5983.41|5983.99|5983.29|28
1740472060000|2025-02-25 08:27:40|5983.74|5983.04|5983.74|5983.04|5983.99|5983.29|5983.74|5983.04|31
1740472070000|2025-02-25 08:27:50|5983.99|5983.29|5983.74|5983.04|5984.24|5983.54|5983.74|5983.04|57
1740472080000|2025-02-25 08:28:00|5983.49|5982.79|5982.49|5981.79|5983.61|5982.91|5982.49|5981.79|65
1740472090000|2025-02-25 08:28:10|5982.61|5981.91|5982.49|5981.79|5982.61|5981.91|5981.86|5981.16|92
1740472100000|2025-02-25 08:28:20|5982.36|5981.66|5983.36|5982.66|5983.49|5982.79|5982.24|5981.54|72
1740472110000|2025-02-25 08:28:30|5983.24|5982.54|5983.24|5982.54|5983.49|5982.79|5982.99|5982.29|74
1740472120000|2025-02-25 08:28:40|5983.11|5982.41|5982.74|5982.04|5983.49|5982.79|5982.74|5982.04|68
1740472130000|2025-02-25 08:28:50|5982.99|5982.29|5982.99|5982.29|5983.24|5982.54|5982.86|5982.16|25
1740472140000|2025-02-25 08:29:00|5983.24|5982.54|5982.74|5982.04|5983.86|5983.16|5982.49|5981.79|111
1740472150000|2025-02-25 08:29:10|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|5982.86|5982.16|8
1740472160000|2025-02-25 08:29:20|5982.74|5982.04|5982.74|5982.04|5982.99|5982.29|5982.49|5981.79|111
1740472170000|2025-02-25 08:29:30|5982.99|5982.29|5982.74|5982.04|5983.11|5982.41|5982.74|5982.04|34
1740472180000|2025-02-25 08:29:40|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|5982.49|5981.79|66
1740472190000|2025-02-25 08:29:50|5983.11|5982.41|5983.24|5982.54|5983.24|5982.54|5983.11|5982.41|4
1740472200000|2025-02-25 08:30:00|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|5982.36|5981.66|43
1740472210000|2025-02-25 08:30:10|5983.24|5982.54|5983.49|5982.79|5983.74|5983.04|5982.99|5982.29|91
1740472220000|2025-02-25 08:30:20|5983.36|5982.66|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|50
1740472230000|2025-02-25 08:30:30|5983.36|5982.66|5982.99|5982.29|5983.36|5982.66|5982.99|5982.29|12
1740472240000|2025-02-25 08:30:40|5983.24|5982.54|5982.99|5982.29|5983.86|5983.16|5982.74|5982.04|59
1740472250000|2025-02-25 08:30:50|5983.24|5982.54|5984.24|5983.54|5984.49|5983.79|5983.24|5982.54|79
1740472260000|2025-02-25 08:31:00|5984.49|5983.79|5984.24|5983.54|5984.61|5983.91|5984.24|5983.54|57
1740472270000|2025-02-25 08:31:10|5983.99|5983.29|5983.74|5983.04|5984.11|5983.41|5983.74|5983.04|17
1740472280000|2025-02-25 08:31:20|5983.49|5982.79|5983.24|5982.54|5983.49|5982.79|5983.11|5982.41|50
1740472290000|2025-02-25 08:31:30|5983.49|5982.79|5983.74|5983.04|5983.86|5983.16|5983.49|5982.79|45
1740472300000|2025-02-25 08:31:40|5983.99|5983.29|5984.24|5983.54|5984.24|5983.54|5983.74|5983.04|73
1740472310000|2025-02-25 08:31:50|5984.36|5983.66|5984.36|5983.66|5984.74|5984.04|5984.24|5983.54|51
1740472320000|2025-02-25 08:32:00|5984.24|5983.54|5983.49|5982.79|5984.36|5983.66|5983.49|5982.79|23
1740472330000|2025-02-25 08:32:10|5983.61|5982.91|5983.74|5983.04|5983.99|5983.29|5983.49|5982.79|19
1740472340000|2025-02-25 08:32:20|5983.49|5982.79|5983.24|5982.54|5983.61|5982.91|5983.24|5982.54|25
1740472350000|2025-02-25 08:32:30|5983.49|5982.79|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|19
1740472360000|2025-02-25 08:32:40|5983.11|5982.41|5983.24|5982.54|5983.24|5982.54|5982.61|5981.91|39
1740472370000|2025-02-25 08:32:50|5983.36|5982.66|5983.74|5983.04|5983.74|5983.04|5983.36|5982.66|46
1740472380000|2025-02-25 08:33:00|5983.49|5982.79|5984.74|5984.04|5984.74|5984.04|5983.49|5982.79|32
1740472390000|2025-02-25 08:33:10|5984.49|5983.79|5983.61|5982.91|5984.74|5984.04|5983.61|5982.91|113
1740472400000|2025-02-25 08:33:20|5983.74|5983.04|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|68
1740472410000|2025-02-25 08:33:30|5982.86|5982.16|5982.74|5982.04|5982.99|5982.29|5982.74|5982.04|25
1740472420000|2025-02-25 08:33:40|5982.86|5982.16|5982.74|5982.04|5982.99|5982.29|5982.74|5982.04|11
1740472430000|2025-02-25 08:33:50|5982.86|5982.16|5982.74|5982.04|5983.11|5982.41|5982.74|5982.04|18
1740472440000|2025-02-25 08:34:00|5982.86|5982.16|5981.99|5981.29|5983.11|5982.41|5981.99|5981.29|62
1740472450000|2025-02-25 08:34:10|5982.24|5981.54|5982.49|5981.79|5982.49|5981.79|5982.11|5981.41|48
1740472460000|2025-02-25 08:34:20|5982.74|5982.04|5982.74|5982.04|5982.86|5982.16|5982.74|5982.04|13
1740472470000|2025-02-25 08:34:30|5982.99|5982.29|5982.24|5981.54|5982.99|5982.29|5982.24|5981.54|38
1740472480000|2025-02-25 08:34:40|5982.36|5981.66|5981.99|5981.29|5982.36|5981.66|5981.99|5981.29|13
1740472490000|2025-02-25 08:34:50|5981.24|5980.54|5980.99|5980.29|5981.49|5980.79|5980.74|5980.04|160
1740472500000|2025-02-25 08:35:00|5981.24|5980.54|5980.74|5980.04|5981.36|5980.66|5980.74|5980.04|38
1740472510000|2025-02-25 08:35:10|5980.86|5980.16|5981.74|5981.04|5981.74|5981.04|5980.86|5980.16|21
1740472520000|2025-02-25 08:35:20|5981.49|5980.79|5981.61|5980.91|5981.61|5980.91|5981.49|5980.79|30
1740472530000|2025-02-25 08:35:30|5981.49|5980.79|5981.99|5981.29|5981.99|5981.29|5981.24|5980.54|79
1740472540000|2025-02-25 08:35:40|5982.24|5981.54|5982.74|5982.04|5982.99|5982.29|5981.99|5981.29|126
1740472550000|2025-02-25 08:35:50|5982.61|5981.91|5983.49|5982.79|5983.99|5983.29|5982.49|5981.79|171
1740472560000|2025-02-25 08:36:00|5983.86|5983.16|5983.99|5983.29|5984.74|5984.04|5983.74|5983.04|96
1740472570000|2025-02-25 08:36:10|5983.74|5983.04|5983.86|5983.16|5983.99|5983.29|5983.74|5983.04|36
1740472580000|2025-02-25 08:36:20|5983.74|5983.04|5983.99|5983.29|5983.99|5983.29|5983.74|5983.04|24
1740472590000|2025-02-25 08:36:30|5984.24|5983.54|5983.49|5982.79|5984.24|5983.54|5983.49|5982.79|66
1740472600000|2025-02-25 08:36:40|5983.24|5982.54|5983.49|5982.79|5983.49|5982.79|5983.24|5982.54|34
1740472610000|2025-02-25 08:36:50|5983.36|5982.66|5984.24|5983.54|5984.24|5983.54|5983.24|5982.54|28
1740472620000|2025-02-25 08:37:00|5984.49|5983.79|5985.24|5984.54|5985.24|5984.54|5984.49|5983.79|55
1740472630000|2025-02-25 08:37:10|5985.49|5984.79|5985.24|5984.54|5985.74|5985.04|5985.24|5984.54|74
1740472640000|2025-02-25 08:37:20|5984.99|5984.29|5985.49|5984.79|5985.74|5985.04|5984.99|5984.29|41
1740472650000|2025-02-25 08:37:30|5985.74|5985.04|5985.99|5985.29|5986.61|5985.91|5985.74|5985.04|62
1740472660000|2025-02-25 08:37:40|5986.49|5985.79|5986.74|5986.04|5986.99|5986.29|5986.24|5985.54|94
1740472670000|2025-02-25 08:37:50|5986.49|5985.79|5986.49|5985.79|5986.61|5985.91|5986.49|5985.79|77
1740472680000|2025-02-25 08:38:00|5987.24|5986.54|5987.49|5986.79|5987.49|5986.79|5986.74|5986.04|110
1740472690000|2025-02-25 08:38:10|5987.24|5986.54|5987.49|5986.79|5987.61|5986.91|5987.24|5986.54|49
1740472700000|2025-02-25 08:38:20|5987.74|5987.04|5987.49|5986.79|5987.74|5987.04|5987.49|5986.79|78
1740472710000|2025-02-25 08:38:30|5987.36|5986.66|5987.24|5986.54|5987.74|5987.04|5987.24|5986.54|23
1740472720000|2025-02-25 08:38:40|5987.36|5986.66|5986.49|5985.79|5987.36|5986.66|5986.49|5985.79|34
1740472730000|2025-02-25 08:38:50|5986.74|5986.04|5986.24|5985.54|5986.74|5986.04|5986.24|5985.54|43
1740472740000|2025-02-25 08:39:00|5985.99|5985.29|5985.24|5984.54|5985.99|5985.29|5985.24|5984.54|64
1740472750000|2025-02-25 08:39:10|5985.49|5984.79|5985.49|5984.79|5985.99|5985.29|5985.49|5984.79|36
1740472760000|2025-02-25 08:39:20|5985.74|5985.04|5985.49|5984.79|5985.74|5985.04|5985.49|5984.79|42
1740472770000|2025-02-25 08:39:30|5985.74|5985.04|5985.74|5985.04|5985.86|5985.16|5985.74|5985.04|82
1740472780000|2025-02-25 08:39:40|5985.49|5984.79|5985.24|5984.54|5985.49|5984.79|5985.24|5984.54|38
1740472790000|2025-02-25 08:39:50|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|5985.24|5984.54|24
1740472800000|2025-02-25 08:40:00|5985.99|5985.29|5985.49|5984.79|5985.99|5985.29|5985.24|5984.54|68
1740472810000|2025-02-25 08:40:10|5985.24|5984.54|5984.86|5984.16|5985.24|5984.54|5984.74|5984.04|59
1740472820000|2025-02-25 08:40:20|5984.99|5984.29|5984.74|5984.04|5984.99|5984.29|5984.74|5984.04|7
1740472830000|2025-02-25 08:40:30|5984.61|5983.91|5984.24|5983.54|5984.74|5984.04|5983.99|5983.29|71
1740472840000|2025-02-25 08:40:40|5983.99|5983.29|5983.74|5983.04|5984.24|5983.54|5983.74|5983.04|34
1740472850000|2025-02-25 08:40:50|5983.86|5983.16|5982.99|5982.29|5983.86|5983.16|5982.99|5982.29|21
1740472860000|2025-02-25 08:41:00|5982.86|5982.16|5983.74|5983.04|5983.74|5983.04|5982.74|5982.04|153
1740472870000|2025-02-25 08:41:10|5983.86|5983.16|5983.36|5982.66|5983.86|5983.16|5983.24|5982.54|29
1740472880000|2025-02-25 08:41:20|5983.24|5982.54|5983.61|5982.91|5983.74|5983.04|5983.24|5982.54|11
1740472890000|2025-02-25 08:41:30|5983.49|5982.79|5982.99|5982.29|5983.61|5982.91|5982.99|5982.29|26
1740472900000|2025-02-25 08:41:40|5983.49|5982.79|5983.99|5983.29|5984.24|5983.54|5983.49|5982.79|36
1740472910000|2025-02-25 08:41:50|5983.74|5983.04|5983.74|5983.04|5983.99|5983.29|5983.74|5983.04|19
1740472920000|2025-02-25 08:42:00|5983.36|5982.66|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|63
1740472930000|2025-02-25 08:42:10|5982.74|5982.04|5982.49|5981.79|5982.74|5982.04|5982.49|5981.79|31
1740472940000|2025-02-25 08:42:20|5982.74|5982.04|5982.24|5981.54|5982.99|5982.29|5982.24|5981.54|37
1740472950000|2025-02-25 08:42:30|5982.11|5981.41|5981.74|5981.04|5982.49|5981.79|5981.74|5981.04|78
1740472960000|2025-02-25 08:42:40|5981.86|5981.16|5982.49|5981.79|5982.74|5982.04|5981.86|5981.16|70
1740472970000|2025-02-25 08:42:50|5982.36|5981.66|5982.74|5982.04|5983.11|5982.41|5982.36|5981.66|68
1740472990000|2025-02-25 08:43:10|5982.49|5981.79|5982.49|5981.79|5982.49|5981.79|5982.36|5981.66|20
1740473000000|2025-02-25 08:43:20|5982.74|5982.04|5983.24|5982.54|5983.24|5982.54|5982.74|5982.04|23
1740473010000|2025-02-25 08:43:30|5983.36|5982.66|5983.36|5982.66|5983.49|5982.79|5983.24|5982.54|40
1740473020000|2025-02-25 08:43:40|5983.24|5982.54|5983.49|5982.79|5983.74|5983.04|5983.24|5982.54|26
1740473030000|2025-02-25 08:43:50|5983.61|5982.91|5982.99|5982.29|5983.74|5983.04|5982.99|5982.29|139
1740473040000|2025-02-25 08:44:00|5983.24|5982.54|5983.24|5982.54|5983.49|5982.79|5982.99|5982.29|50
1740473050000|2025-02-25 08:44:10|5982.99|5982.29|5982.74|5982.04|5982.99|5982.29|5982.74|5982.04|13
1740473060000|2025-02-25 08:44:20|5982.86|5982.16|5982.49|5981.79|5982.86|5982.16|5982.24|5981.54|37
1740473070000|2025-02-25 08:44:30|5982.61|5981.91|5982.49|5981.79|5982.99|5982.29|5982.49|5981.79|39
1740473080000|2025-02-25 08:44:40|5982.74|5982.04|5982.49|5981.79|5982.74|5982.04|5982.49|5981.79|7
1740473090000|2025-02-25 08:44:50|5982.74|5982.04|5982.74|5982.04|5982.74|5982.04|5982.49|5981.79|33
1740473100000|2025-02-25 08:45:00|5983.24|5982.54|5983.74|5983.04|5983.74|5983.04|5982.99|5982.29|43
1740473110000|2025-02-25 08:45:10|5983.49|5982.79|5983.49|5982.79|5983.61|5982.91|5983.24|5982.54|35
1740473120000|2025-02-25 08:45:20|5983.61|5982.91|5983.24|5982.54|5983.61|5982.91|5983.24|5982.54|14
1740473130000|2025-02-25 08:45:30|5983.74|5983.04|5984.49|5983.79|5984.49|5983.79|5983.74|5983.04|73
1740473140000|2025-02-25 08:45:40|5984.74|5984.04|5984.74|5984.04|5984.99|5984.29|5984.74|5984.04|32
1740473150000|2025-02-25 08:45:50|5984.49|5983.79|5984.24|5983.54|5984.74|5984.04|5984.24|5983.54|21
1740473160000|2025-02-25 08:46:00|5984.49|5983.79|5984.49|5983.79|5984.49|5983.79|5984.24|5983.54|16
1740473170000|2025-02-25 08:46:10|5984.61|5983.91|5985.49|5984.79|5985.49|5984.79|5984.49|5983.79|46
1740473180000|2025-02-25 08:46:20|5985.61|5984.91|5985.49|5984.79|5985.99|5985.29|5985.49|5984.79|80
1740473190000|2025-02-25 08:46:30|5985.61|5984.91|5985.49|5984.79|5985.61|5984.91|5985.49|5984.79|1
1740473200000|2025-02-25 08:46:40|5985.74|5985.04|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|21
1740473210000|2025-02-25 08:46:50|5986.24|5985.54|5985.49|5984.79|5986.24|5985.54|5985.49|5984.79|67
1740473220000|2025-02-25 08:47:00|5985.61|5984.91|5984.99|5984.29|5985.74|5985.04|5984.86|5984.16|30
1740473230000|2025-02-25 08:47:10|5984.86|5984.16|5985.24|5984.54|5985.24|5984.54|5984.86|5984.16|8
1740473240000|2025-02-25 08:47:20|5985.49|5984.79|5985.24|5984.54|5985.49|5984.79|5985.11|5984.41|13
1740473250000|2025-02-25 08:47:30|5984.99|5984.29|5984.99|5984.29|5984.99|5984.29|5984.74|5984.04|10
1740473260000|2025-02-25 08:47:40|5984.86|5984.16|5985.49|5984.79|5985.49|5984.79|5984.86|5984.16|10
1740473270000|2025-02-25 08:47:50|5985.36|5984.66|5985.24|5984.54|5985.49|5984.79|5985.24|5984.54|16
1740473280000|2025-02-25 08:48:00|5985.49|5984.79|5985.99|5985.29|5986.24|5985.54|5985.49|5984.79|58
1740473290000|2025-02-25 08:48:10|5986.24|5985.54|5985.99|5985.29|5986.24|5985.54|5985.99|5985.29|30
1740473300000|2025-02-25 08:48:20|5986.11|5985.41|5985.99|5985.29|5986.11|5985.41|5985.99|5985.29|2
1740473310000|2025-02-25 08:48:30|5986.24|5985.54|5985.99|5985.29|5986.24|5985.54|5985.99|5985.29|57
1740473320000|2025-02-25 08:48:40|5985.86|5985.16|5984.99|5984.29|5985.99|5985.29|5984.99|5984.29|100
1740473330000|2025-02-25 08:48:50|5985.49|5984.79|5984.99|5984.29|5985.61|5984.91|5984.99|5984.29|39
1740473340000|2025-02-25 08:49:00|5985.24|5984.54|5982.74|5982.04|5985.24|5984.54|5981.49|5980.79|198
1740473350000|2025-02-25 08:49:10|5982.49|5981.79|5982.24|5981.54|5982.49|5981.79|5981.99|5981.29|45
1740473360000|2025-02-25 08:49:20|5981.99|5981.29|5982.24|5981.54|5982.24|5981.54|5981.99|5981.29|14
1740473370000|2025-02-25 08:49:30|5982.49|5981.79|5982.24|5981.54|5982.49|5981.79|5982.24|5981.54|112
1740473380000|2025-02-25 08:49:40|5982.36|5981.66|5982.49|5981.79|5982.49|5981.79|5982.24|5981.54|18
1740473390000|2025-02-25 08:49:50|5982.24|5981.54|5982.49|5981.79|5982.49|5981.79|5982.24|5981.54|14
1740473400000|2025-02-25 08:50:00|5982.74|5982.04|5982.49|5981.79|5983.24|5982.54|5982.49|5981.79|47
1740473410000|2025-02-25 08:50:10|5982.24|5981.54|5981.74|5981.04|5982.24|5981.54|5981.74|5981.04|58
1740473420000|2025-02-25 08:50:20|5981.49|5980.79|5980.74|5980.04|5981.49|5980.79|5980.74|5980.04|69
1740473430000|2025-02-25 08:50:30|5980.99|5980.29|5980.74|5980.04|5981.49|5980.79|5980.74|5980.04|87
1740473440000|2025-02-25 08:50:40|5980.99|5980.29|5980.99|5980.29|5981.11|5980.41|5980.74|5980.04|105
1740473450000|2025-02-25 08:50:50|5980.86|5980.16|5980.74|5980.04|5980.99|5980.29|5980.74|5980.04|32
1740473460000|2025-02-25 08:51:00|5980.49|5979.79|5980.74|5980.04|5980.74|5980.04|5980.24|5979.54|196
1740473470000|2025-02-25 08:51:10|5980.86|5980.16|5980.74|5980.04|5981.24|5980.54|5980.49|5979.79|40
1740473480000|2025-02-25 08:51:20|5980.49|5979.79|5979.49|5978.79|5980.61|5979.91|5979.49|5978.79|69
1740473490000|2025-02-25 08:51:30|5979.74|5979.04|5978.99|5978.29|5979.74|5979.04|5978.74|5978.04|75
1740473500000|2025-02-25 08:51:40|5979.24|5978.54|5978.74|5978.04|5979.24|5978.54|5978.49|5977.79|98
1740473510000|2025-02-25 08:51:50|5978.49|5977.79|5978.24|5977.54|5978.74|5978.04|5978.24|5977.54|108
1740473520000|2025-02-25 08:52:00|5978.36|5977.66|5978.24|5977.54|5978.61|5977.91|5977.99|5977.29|73
1740473530000|2025-02-25 08:52:10|5978.36|5977.66|5978.74|5978.04|5978.74|5978.04|5978.24|5977.54|41
1740473540000|2025-02-25 08:52:20|5978.99|5978.29|5979.24|5978.54|5979.24|5978.54|5978.24|5977.54|135
1740473550000|2025-02-25 08:52:30|5978.99|5978.29|5977.99|5977.29|5978.99|5978.29|5977.99|5977.29|111
1740473560000|2025-02-25 08:52:40|5978.24|5977.54|5978.24|5977.54|5978.24|5977.54|5977.99|5977.29|60
1740473570000|2025-02-25 08:52:50|5978.11|5977.41|5978.74|5978.04|5978.74|5978.04|5977.74|5977.04|114
1740473580000|2025-02-25 08:53:00|5979.24|5978.54|5979.49|5978.79|5980.11|5979.41|5979.24|5978.54|54
1740473590000|2025-02-25 08:53:10|5979.74|5979.04|5979.49|5978.79|5979.86|5979.16|5979.36|5978.66|29
1740473600000|2025-02-25 08:53:20|5979.24|5978.54|5979.86|5979.16|5980.24|5979.54|5979.24|5978.54|37
1740473610000|2025-02-25 08:53:30|5979.74|5979.04|5979.86|5979.16|5979.99|5979.29|5979.74|5979.04|9
1740473620000|2025-02-25 08:53:40|5979.99|5979.29|5979.74|5979.04|5979.99|5979.29|5979.74|5979.04|17
1740473630000|2025-02-25 08:53:50|5979.49|5978.79|5979.74|5979.04|5979.74|5979.04|5979.36|5978.66|18
1740473640000|2025-02-25 08:54:00|5979.86|5979.16|5979.49|5978.79|5980.49|5979.79|5979.49|5978.79|53
1740473650000|2025-02-25 08:54:10|5979.61|5978.91|5979.49|5978.79|5979.99|5979.29|5979.49|5978.79|23
1740473660000|2025-02-25 08:54:20|5979.24|5978.54|5979.24|5978.54|5979.74|5979.04|5979.24|5978.54|48
1740473670000|2025-02-25 08:54:30|5979.36|5978.66|5979.24|5978.54|5979.49|5978.79|5978.99|5978.29|30
1740473680000|2025-02-25 08:54:40|5978.99|5978.29|5979.49|5978.79|5979.49|5978.79|5978.99|5978.29|19
1740473690000|2025-02-25 08:54:50|5979.24|5978.54|5978.99|5978.29|5979.49|5978.79|5978.99|5978.29|27
1740473700000|2025-02-25 08:55:00|5978.74|5978.04|5977.99|5977.29|5978.74|5978.04|5977.99|5977.29|110
1740473710000|2025-02-25 08:55:10|5978.24|5977.54|5977.99|5977.29|5978.49|5977.79|5977.74|5977.04|51
1740473720000|2025-02-25 08:55:20|5978.11|5977.41|5978.24|5977.54|5978.49|5977.79|5977.99|5977.29|22
1740473730000|2025-02-25 08:55:30|5978.99|5978.29|5978.99|5978.29|5978.99|5978.29|5978.74|5978.04|45
1740473740000|2025-02-25 08:55:40|5978.24|5977.54|5977.74|5977.04|5978.24|5977.54|5977.74|5977.04|176
1740473750000|2025-02-25 08:55:50|5977.49|5976.79|5976.49|5975.79|5977.49|5976.79|5976.24|5975.54|172
1740473760000|2025-02-25 08:56:00|5976.74|5976.04|5976.11|5975.41|5976.74|5976.04|5975.99|5975.29|222
1740473770000|2025-02-25 08:56:10|5975.99|5975.29|5975.99|5975.29|5976.11|5975.41|5975.74|5975.04|29
1740473780000|2025-02-25 08:56:20|5976.24|5975.54|5976.36|5975.66|5976.74|5976.04|5975.99|5975.29|104
1740473790000|2025-02-25 08:56:30|5976.49|5975.79|5975.74|5975.04|5976.49|5975.79|5975.74|5975.04|56
1740473800000|2025-02-25 08:56:40|5975.49|5974.79|5975.24|5974.54|5975.49|5974.79|5975.24|5974.54|121
1740473810000|2025-02-25 08:56:50|5975.11|5974.41|5974.99|5974.29|5975.24|5974.54|5974.74|5974.04|102
1740473820000|2025-02-25 08:57:00|5974.86|5974.16|5975.24|5974.54|5975.24|5974.54|5974.74|5974.04|50
1740473830000|2025-02-25 08:57:10|5974.99|5974.29|5973.74|5973.04|5974.99|5974.29|5973.49|5972.79|197
1740473840000|2025-02-25 08:57:20|5973.49|5972.79|5973.74|5973.04|5973.99|5973.29|5973.49|5972.79|77
1740473850000|2025-02-25 08:57:30|5973.99|5973.29|5973.99|5973.29|5973.99|5973.29|5973.99|5973.29|27
1740473860000|2025-02-25 08:57:40|5974.24|5973.54|5973.99|5973.29|5974.24|5973.54|5973.74|5973.04|48
1740473870000|2025-02-25 08:57:50|5973.74|5973.04|5974.24|5973.54|5974.24|5973.54|5973.74|5973.04|68
1740473880000|2025-02-25 08:58:00|5973.99|5973.29|5975.24|5974.54|5975.24|5974.54|5973.99|5973.29|86
1740473890000|2025-02-25 08:58:10|5974.99|5974.29|5974.74|5974.04|5974.99|5974.29|5974.49|5973.79|82
1740473900000|2025-02-25 08:58:20|5974.49|5973.79|5974.49|5973.79|5974.74|5974.04|5974.24|5973.54|43
1740473910000|2025-02-25 08:58:30|5974.74|5974.04|5974.49|5973.79|5975.11|5974.41|5974.49|5973.79|34
1740473920000|2025-02-25 08:58:40|5974.36|5973.66|5974.24|5973.54|5974.36|5973.66|5973.99|5973.29|99
1740473930000|2025-02-25 08:58:50|5974.11|5973.41|5973.74|5973.04|5974.24|5973.54|5973.49|5972.79|102
1740473940000|2025-02-25 08:59:00|5973.99|5973.29|5974.24|5973.54|5974.49|5973.79|5973.99|5973.29|64
1740473950000|2025-02-25 08:59:10|5974.49|5973.79|5974.49|5973.79|5974.61|5973.91|5974.36|5973.66|16
1740473960000|2025-02-25 08:59:20|5974.74|5974.04|5972.99|5972.29|5974.99|5974.29|5972.99|5972.29|210
1740473970000|2025-02-25 08:59:30|5972.74|5972.04|5973.24|5972.54|5973.24|5972.54|5972.74|5972.04|128
1740473980000|2025-02-25 08:59:40|5972.99|5972.29|5972.74|5972.04|5972.99|5972.29|5972.74|5972.04|31
1740473990000|2025-02-25 08:59:50|5972.49|5971.79|5972.49|5971.79|5972.49|5971.79|5972.49|5971.79|46
1740474000000|2025-02-25 09:00:00|5972.99|5972.29|5969.74|5969.04|5973.74|5973.04|5969.74|5969.04|593
1740474010000|2025-02-25 09:00:10|5969.99|5969.29|5970.99|5970.29|5970.99|5970.29|5969.11|5968.41|153
1740474020000|2025-02-25 09:00:20|5971.11|5970.41|5971.99|5971.29|5972.74|5972.04|5970.99|5970.29|255
1740474030000|2025-02-25 09:00:30|5971.86|5971.16|5973.74|5973.04|5973.74|5973.04|5971.86|5971.16|201
1740474040000|2025-02-25 09:00:40|5973.99|5973.29|5974.24|5973.54|5974.24|5973.54|5973.74|5973.04|123
1740474050000|2025-02-25 09:00:50|5974.74|5974.04|5974.49|5973.79|5974.86|5974.16|5974.24|5973.54|119
1740474060000|2025-02-25 09:01:00|5974.24|5973.54|5974.74|5974.04|5974.99|5974.29|5973.99|5973.29|164
1740474070000|2025-02-25 09:01:10|5974.99|5974.29|5975.49|5974.79|5975.74|5975.04|5973.86|5973.16|196
1740474080000|2025-02-25 09:01:20|5975.11|5974.41|5973.74|5973.04|5975.24|5974.54|5973.74|5973.04|162
1740474090000|2025-02-25 09:01:30|5973.61|5972.91|5973.74|5973.04|5974.11|5973.41|5973.49|5972.79|108
1740474100000|2025-02-25 09:01:40|5973.86|5973.16|5974.74|5974.04|5974.99|5974.29|5973.86|5973.16|39
1740474110000|2025-02-25 09:01:50|5974.61|5973.91|5974.99|5974.29|5975.24|5974.54|5974.61|5973.91|45
1740474120000|2025-02-25 09:02:00|5974.74|5974.04|5975.36|5974.66|5975.49|5974.79|5974.49|5973.79|162
1740474130000|2025-02-25 09:02:10|5975.49|5974.79|5975.74|5975.04|5975.99|5975.29|5974.99|5974.29|73
1740474140000|2025-02-25 09:02:20|5975.61|5974.91|5975.24|5974.54|5975.99|5975.29|5974.99|5974.29|142
1740474150000|2025-02-25 09:02:30|5975.49|5974.79|5976.24|5975.54|5976.49|5975.79|5975.11|5974.41|98
1740474160000|2025-02-25 09:02:40|5976.11|5975.41|5976.74|5976.04|5976.74|5976.04|5976.11|5975.41|125
1740474170000|2025-02-25 09:02:50|5976.61|5975.91|5977.49|5976.79|5977.49|5976.79|5976.49|5975.79|142
1740474180000|2025-02-25 09:03:00|5977.24|5976.54|5977.49|5976.79|5977.74|5977.04|5977.11|5976.41|108
1740474190000|2025-02-25 09:03:10|5977.61|5976.91|5977.24|5976.54|5977.74|5977.04|5977.24|5976.54|53
1740474200000|2025-02-25 09:03:20|5977.36|5976.66|5977.99|5977.29|5977.99|5977.29|5976.99|5976.29|89
1740474210000|2025-02-25 09:03:30|5978.11|5977.41|5978.74|5978.04|5979.24|5978.54|5977.99|5977.29|176
1740474220000|2025-02-25 09:03:40|5978.61|5977.91|5978.49|5977.79|5978.74|5978.04|5978.49|5977.79|42
1740474230000|2025-02-25 09:03:50|5978.74|5978.04|5977.86|5977.16|5978.74|5978.04|5977.74|5977.04|154
1740474240000|2025-02-25 09:04:00|5977.74|5977.04|5977.49|5976.79|5977.74|5977.04|5977.24|5976.54|106
1740474250000|2025-02-25 09:04:10|5977.61|5976.91|5977.99|5977.29|5977.99|5977.29|5977.49|5976.79|48
1740474260000|2025-02-25 09:04:20|5978.24|5977.54|5978.49|5977.79|5978.49|5977.79|5977.99|5977.29|91
1740474270000|2025-02-25 09:04:30|5978.24|5977.54|5978.24|5977.54|5978.49|5977.79|5977.99|5977.29|63
1740474280000|2025-02-25 09:04:40|5978.11|5977.41|5978.24|5977.54|5978.49|5977.79|5977.99|5977.29|21
1740474290000|2025-02-25 09:04:50|5977.99|5977.29|5978.49|5977.79|5978.74|5978.04|5977.99|5977.29|49
1740474300000|2025-02-25 09:05:00|5978.61|5977.91|5977.61|5976.91|5978.61|5977.91|5976.99|5976.29|155
1740474310000|2025-02-25 09:05:10|5977.74|5977.04|5978.49|5977.79|5978.74|5978.04|5977.74|5977.04|73
1740474320000|2025-02-25 09:05:20|5978.74|5978.04|5979.24|5978.54|5979.24|5978.54|5978.74|5978.04|50
1740474330000|2025-02-25 09:05:30|5979.49|5978.79|5979.49|5978.79|5979.49|5978.79|5978.74|5978.04|44
1740474340000|2025-02-25 09:05:40|5979.24|5978.54|5979.36|5978.66|5979.74|5979.04|5979.24|5978.54|35
1740474350000|2025-02-25 09:05:50|5979.49|5978.79|5978.74|5978.04|5979.49|5978.79|5978.49|5977.79|31
1740474360000|2025-02-25 09:06:00|5978.49|5977.79|5978.99|5978.29|5978.99|5978.29|5978.49|5977.79|63
1740474370000|2025-02-25 09:06:10|5979.24|5978.54|5979.49|5978.79|5979.74|5979.04|5979.24|5978.54|72
1740474380000|2025-02-25 09:06:20|5979.36|5978.66|5979.49|5978.79|5979.49|5978.79|5978.99|5978.29|48
1740474390000|2025-02-25 09:06:30|5979.36|5978.66|5979.99|5979.29|5979.99|5979.29|5979.36|5978.66|43
1740474400000|2025-02-25 09:06:40|5980.11|5979.41|5980.49|5979.79|5980.74|5980.04|5980.11|5979.41|137
1740474410000|2025-02-25 09:06:50|5979.99|5979.29|5980.86|5980.16|5980.99|5980.29|5979.99|5979.29|141
1740474420000|2025-02-25 09:07:00|5980.99|5980.29|5981.49|5980.79|5981.49|5980.79|5980.74|5980.04|109
1740474430000|2025-02-25 09:07:10|5981.74|5981.04|5981.24|5980.54|5981.74|5981.04|5981.24|5980.54|66
1740474440000|2025-02-25 09:07:20|5980.99|5980.29|5980.61|5979.91|5981.24|5980.54|5980.49|5979.79|62
1740474450000|2025-02-25 09:07:30|5980.74|5980.04|5980.99|5980.29|5980.99|5980.29|5980.24|5979.54|38
1740474460000|2025-02-25 09:07:40|5980.74|5980.04|5980.61|5979.91|5980.74|5980.04|5980.49|5979.79|36
1740474470000|2025-02-25 09:07:50|5980.74|5980.04|5981.49|5980.79|5981.49|5980.79|5980.49|5979.79|39
1740474480000|2025-02-25 09:08:00|5981.24|5980.54|5981.74|5981.04|5981.74|5981.04|5980.99|5980.29|49
1740474490000|2025-02-25 09:08:10|5981.86|5981.16|5981.99|5981.29|5982.49|5981.79|5981.74|5981.04|97
1740474500000|2025-02-25 09:08:20|5981.86|5981.16|5981.49|5980.79|5981.99|5981.29|5981.49|5980.79|34
1740474510000|2025-02-25 09:08:30|5981.24|5980.54|5981.99|5981.29|5981.99|5981.29|5980.74|5980.04|104
1740474520000|2025-02-25 09:08:40|5981.49|5980.79|5981.24|5980.54|5981.74|5981.04|5981.24|5980.54|83
1740474530000|2025-02-25 09:08:50|5980.99|5980.29|5980.99|5980.29|5981.24|5980.54|5980.99|5980.29|49
1740474540000|2025-02-25 09:09:00|5981.24|5980.54|5981.24|5980.54|5981.36|5980.66|5980.99|5980.29|14
1740474550000|2025-02-25 09:09:10|5980.99|5980.29|5981.49|5980.79|5981.74|5981.04|5980.74|5980.04|81
1740474560000|2025-02-25 09:09:20|5981.74|5981.04|5981.49|5980.79|5981.74|5981.04|5981.49|5980.79|23
1740474570000|2025-02-25 09:09:30|5981.74|5981.04|5982.24|5981.54|5982.24|5981.54|5981.74|5981.04|57
1740474580000|2025-02-25 09:09:40|5982.11|5981.41|5982.49|5981.79|5982.49|5981.79|5981.99|5981.29|35
1740474590000|2025-02-25 09:09:50|5982.24|5981.54|5981.74|5981.04|5982.24|5981.54|5981.74|5981.04|65
1740474600000|2025-02-25 09:10:00|5981.49|5980.79|5981.74|5981.04|5982.24|5981.54|5981.24|5980.54|93
1740474610000|2025-02-25 09:10:10|5981.61|5980.91|5981.74|5981.04|5981.99|5981.29|5981.61|5980.91|46
1740474620000|2025-02-25 09:10:20|5981.49|5980.79|5981.49|5980.79|5981.61|5980.91|5981.49|5980.79|21
1740474630000|2025-02-25 09:10:30|5981.74|5981.04|5982.24|5981.54|5982.49|5981.79|5981.74|5981.04|63
1740474640000|2025-02-25 09:10:40|5982.11|5981.41|5981.99|5981.29|5982.11|5981.41|5981.61|5980.91|55
1740474650000|2025-02-25 09:10:50|5981.86|5981.16|5981.74|5981.04|5982.24|5981.54|5981.74|5981.04|79
1740474660000|2025-02-25 09:11:00|5981.99|5981.29|5981.24|5980.54|5981.99|5981.29|5981.24|5980.54|65
1740474670000|2025-02-25 09:11:10|5980.99|5980.29|5980.99|5980.29|5980.99|5980.29|5980.74|5980.04|28
1740474680000|2025-02-25 09:11:20|5980.74|5980.04|5981.24|5980.54|5981.24|5980.54|5980.49|5979.79|72
1740474690000|2025-02-25 09:11:30|5980.99|5980.29|5980.61|5979.91|5980.99|5980.29|5980.49|5979.79|59
1740474700000|2025-02-25 09:11:40|5980.74|5980.04|5981.61|5980.91|5981.61|5980.91|5980.74|5980.04|59
1740474710000|2025-02-25 09:11:50|5981.49|5980.79|5981.74|5981.04|5981.99|5981.29|5981.49|5980.79|51
1740474720000|2025-02-25 09:12:00|5981.99|5981.29|5982.74|5982.04|5982.74|5982.04|5981.99|5981.29|42
1740474730000|2025-02-25 09:12:10|5982.99|5982.29|5982.99|5982.29|5983.24|5982.54|5982.74|5982.04|99
1740474740000|2025-02-25 09:12:20|5982.74|5982.04|5982.24|5981.54|5982.99|5982.29|5981.99|5981.29|68
1740474750000|2025-02-25 09:12:30|5982.36|5981.66|5982.74|5982.04|5982.99|5982.29|5982.36|5981.66|79
1740474760000|2025-02-25 09:12:40|5982.86|5982.16|5982.99|5982.29|5983.24|5982.54|5982.74|5982.04|44
1740474770000|2025-02-25 09:12:50|5983.11|5982.41|5982.99|5982.29|5983.24|5982.54|5982.74|5982.04|29
1740474780000|2025-02-25 09:13:00|5983.24|5982.54|5982.74|5982.04|5983.36|5982.66|5982.74|5982.04|57
1740474790000|2025-02-25 09:13:10|5982.24|5981.54|5982.24|5981.54|5982.24|5981.54|5981.99|5981.29|56
1740474800000|2025-02-25 09:13:20|5981.99|5981.29|5981.99|5981.29|5981.99|5981.29|5981.74|5981.04|63
1740474810000|2025-02-25 09:13:30|5982.11|5981.41|5982.36|5981.66|5982.49|5981.79|5981.86|5981.16|59
1740474820000|2025-02-25 09:13:40|5982.49|5981.79|5983.11|5982.41|5983.24|5982.54|5982.49|5981.79|97
1740474830000|2025-02-25 09:13:50|5982.99|5982.29|5983.99|5983.29|5984.24|5983.54|5982.99|5982.29|96
1740474840000|2025-02-25 09:14:00|5983.86|5983.16|5983.99|5983.29|5983.99|5983.29|5983.49|5982.79|64
1740474850000|2025-02-25 09:14:10|5984.11|5983.41|5983.74|5983.04|5984.11|5983.41|5983.74|5983.04|45
1740474860000|2025-02-25 09:14:20|5983.99|5983.29|5984.24|5983.54|5984.24|5983.54|5983.99|5983.29|31
1740474870000|2025-02-25 09:14:30|5984.11|5983.41|5983.74|5983.04|5984.24|5983.54|5983.61|5982.91|58
1740474880000|2025-02-25 09:14:40|5983.49|5982.79|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|41
1740474890000|2025-02-25 09:14:50|5983.49|5982.79|5983.74|5983.04|5983.99|5983.29|5983.49|5982.79|39
1740474900000|2025-02-25 09:15:00|5983.49|5982.79|5982.24|5981.54|5983.49|5982.79|5981.99|5981.29|332
1740474910000|2025-02-25 09:15:10|5982.49|5981.79|5981.99|5981.29|5982.49|5981.79|5981.99|5981.29|67
1740474920000|2025-02-25 09:15:20|5982.24|5981.54|5982.99|5982.29|5982.99|5982.29|5982.11|5981.41|48
1740474930000|2025-02-25 09:15:30|5982.74|5982.04|5982.99|5982.29|5982.99|5982.29|5982.74|5982.04|37
1740474940000|2025-02-25 09:15:40|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|79
1740474950000|2025-02-25 09:15:50|5983.11|5982.41|5982.99|5982.29|5983.11|5982.41|5982.74|5982.04|45
1740474960000|2025-02-25 09:16:00|5983.24|5982.54|5983.49|5982.79|5983.49|5982.79|5982.74|5982.04|66
1740474970000|2025-02-25 09:16:10|5982.99|5982.29|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|65
1740474980000|2025-02-25 09:16:20|5983.49|5982.79|5983.24|5982.54|5983.49|5982.79|5983.24|5982.54|102
1740474990000|2025-02-25 09:16:30|5982.99|5982.29|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|67
1740475000000|2025-02-25 09:16:40|5983.61|5982.91|5982.99|5982.29|5983.74|5983.04|5982.99|5982.29|140
1740475010000|2025-02-25 09:16:50|||||||||60
1740475020000|2025-02-25 09:17:00|5983.24|5982.54|5983.99|5983.29|5983.99|5983.29|5983.11|5982.41|134
1740475030000|2025-02-25 09:17:10|5983.74|5983.04|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|88
1740475040000|2025-02-25 09:17:20|5983.49|5982.79|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|100
1740475050000|2025-02-25 09:17:30|||||||||51
1740475060000|2025-02-25 09:17:40|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|48
1740475070000|2025-02-25 09:17:50|5983.11|5982.41|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|69
1740475080000|2025-02-25 09:18:00|5982.74|5982.04|5982.99|5982.29|5982.99|5982.29|5982.49|5981.79|83
1740475090000|2025-02-25 09:18:10|5983.49|5982.79|5983.74|5983.04|5983.74|5983.04|5983.49|5982.79|36
1740475100000|2025-02-25 09:18:20|5983.99|5983.29|5983.24|5982.54|5983.99|5983.29|5982.99|5982.29|72
1740475110000|2025-02-25 09:18:30|5982.99|5982.29|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|160
1740475120000|2025-02-25 09:18:40|5983.74|5983.04|5983.24|5982.54|5983.86|5983.16|5982.99|5982.29|67
1740475130000|2025-02-25 09:18:50|5983.49|5982.79|5983.49|5982.79|5983.74|5983.04|5983.24|5982.54|148
1740475140000|2025-02-25 09:19:00|5983.24|5982.54|5983.24|5982.54|5983.49|5982.79|5983.24|5982.54|60
1740475150000|2025-02-25 09:19:10|5982.99|5982.29|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|45
1740475160000|2025-02-25 09:19:20|5983.36|5982.66|5983.99|5983.29|5983.99|5983.29|5983.24|5982.54|68
1740475170000|2025-02-25 09:19:30|5983.74|5983.04|5983.49|5982.79|5983.74|5983.04|5983.49|5982.79|40
1740475180000|2025-02-25 09:19:40|5983.36|5982.66|5983.49|5982.79|5983.86|5983.16|5983.36|5982.66|62
1740475190000|2025-02-25 09:19:50|5983.74|5983.04|5982.99|5982.29|5984.24|5983.54|5982.49|5981.79|174
1740475200000|2025-02-25 09:20:00|5983.11|5982.41|5983.49|5982.79|5983.49|5982.79|5982.99|5982.29|38
1740475210000|2025-02-25 09:20:10|5983.24|5982.54|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|62
1740475220000|2025-02-25 09:20:20|5983.24|5982.54|5982.74|5982.04|5983.24|5982.54|5982.74|5982.04|56
1740475230000|2025-02-25 09:20:30|5982.99|5982.29|5983.49|5982.79|5983.49|5982.79|5982.74|5982.04|51
1740475240000|2025-02-25 09:20:40|5983.74|5983.04|5983.24|5982.54|5983.74|5983.04|5982.99|5982.29|49
1740475250000|2025-02-25 09:20:50|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|12
1740475260000|2025-02-25 09:21:00|5983.24|5982.54|5983.11|5982.41|5983.24|5982.54|5982.74|5982.04|45
1740475270000|2025-02-25 09:21:10|5983.24|5982.54|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|27
1740475280000|2025-02-25 09:21:20|5983.24|5982.54|5983.49|5982.79|5983.49|5982.79|5982.99|5982.29|72
1740475290000|2025-02-25 09:21:30|5982.99|5982.29|5981.49|5980.79|5982.99|5982.29|5980.61|5979.91|283
1740475300000|2025-02-25 09:21:40|5981.74|5981.04|5981.74|5981.04|5981.74|5981.04|5981.49|5980.79|58
1740475310000|2025-02-25 09:21:50|5981.86|5981.16|5982.24|5981.54|5982.24|5981.54|5981.86|5981.16|9
1740475320000|2025-02-25 09:22:00|5982.49|5981.79|5982.61|5981.91|5982.74|5982.04|5982.36|5981.66|23
1740475330000|2025-02-25 09:22:10|5982.74|5982.04|5982.61|5981.91|5982.74|5982.04|5982.49|5981.79|21
1740475340000|2025-02-25 09:22:20|5982.74|5982.04|5982.49|5981.79|5982.99|5982.29|5982.49|5981.79|47
1740475350000|2025-02-25 09:22:30|5982.61|5981.91|5982.11|5981.41|5982.61|5981.91|5981.99|5981.29|49
1740475360000|2025-02-25 09:22:40|5982.24|5981.54|5981.99|5981.29|5982.24|5981.54|5981.99|5981.29|14
1740475370000|2025-02-25 09:22:50|5982.11|5981.41|5982.11|5981.41|5982.11|5981.41|5982.11|5981.41|13
1740475380000|2025-02-25 09:23:00|5982.24|5981.54|5982.24|5981.54|5982.24|5981.54|5981.74|5981.04|18
1740475390000|2025-02-25 09:23:10|5982.49|5981.79|5982.36|5981.66|5982.49|5981.79|5982.24|5981.54|36
1740475400000|2025-02-25 09:23:20|5982.49|5981.79|5981.99|5981.29|5982.49|5981.79|5981.99|5981.29|14
1740475410000|2025-02-25 09:23:30|5981.86|5981.16|5981.86|5981.16|5981.99|5981.29|5981.74|5981.04|25
1740475420000|2025-02-25 09:23:40|5981.74|5981.04|5982.24|5981.54|5982.36|5981.66|5981.74|5981.04|17
1740475430000|2025-02-25 09:23:50|5982.49|5981.79|5981.99|5981.29|5982.49|5981.79|5981.99|5981.29|12
1740475440000|2025-02-25 09:24:00|5981.86|5981.16|5981.99|5981.29|5981.99|5981.29|5981.74|5981.04|20
1740475450000|2025-02-25 09:24:10|5982.11|5981.41|5982.49|5981.79|5982.49|5981.79|5981.99|5981.29|20
1740475460000|2025-02-25 09:24:20|5982.24|5981.54|5981.74|5981.04|5982.49|5981.79|5981.74|5981.04|44
1740475470000|2025-02-25 09:24:30|5981.86|5981.16|5981.99|5981.29|5981.99|5981.29|5981.74|5981.04|6
1740475480000|2025-02-25 09:24:40|5981.74|5981.04|5981.74|5981.04|5981.74|5981.04|5981.74|5981.04|25
1740475490000|2025-02-25 09:24:50|5981.49|5980.79|5981.24|5980.54|5981.49|5980.79|5981.24|5980.54|32
1740475500000|2025-02-25 09:25:00|5981.49|5980.79|5981.49|5980.79|5981.86|5981.16|5981.49|5980.79|55
1740475510000|2025-02-25 09:25:10|5981.24|5980.54|5980.24|5979.54|5981.36|5980.66|5980.24|5979.54|114
1740475520000|2025-02-25 09:25:20|5980.49|5979.79|5979.74|5979.04|5980.74|5980.04|5979.49|5978.79|97
1740475530000|2025-02-25 09:25:30|5979.99|5979.29|5979.74|5979.04|5979.99|5979.29|5979.61|5978.91|78
1740475540000|2025-02-25 09:25:40|5979.49|5978.79|5979.99|5979.29|5979.99|5979.29|5979.49|5978.79|16
1740475550000|2025-02-25 09:25:50|5980.11|5979.41|5980.86|5980.16|5980.86|5980.16|5980.11|5979.41|66
1740475560000|2025-02-25 09:26:00|5980.99|5980.29|5981.49|5980.79|5981.49|5980.79|5980.99|5980.29|29
1740475570000|2025-02-25 09:26:10|5981.74|5981.04|5981.36|5980.66|5981.99|5981.29|5981.36|5980.66|59
1740475580000|2025-02-25 09:26:20|5981.24|5980.54|5979.99|5979.29|5981.74|5981.04|5979.99|5979.29|128
1740475590000|2025-02-25 09:26:30|5980.24|5979.54|5979.99|5979.29|5980.24|5979.54|5979.99|5979.29|14
1740475600000|2025-02-25 09:26:40|5979.74|5979.04|5979.99|5979.29|5979.99|5979.29|5979.74|5979.04|25
1740475610000|2025-02-25 09:26:50|5979.74|5979.04|5979.49|5978.79|5979.74|5979.04|5979.11|5978.41|148
1740475620000|2025-02-25 09:27:00|5979.74|5979.04|5980.49|5979.79|5980.49|5979.79|5979.61|5978.91|86
1740475630000|2025-02-25 09:27:10|5980.74|5980.04|5980.49|5979.79|5980.74|5980.04|5980.24|5979.54|70
1740475640000|2025-02-25 09:27:20|5980.24|5979.54|5980.11|5979.41|5980.49|5979.79|5979.99|5979.29|88
1740475650000|2025-02-25 09:27:30|5979.99|5979.29|5980.49|5979.79|5980.49|5979.79|5979.99|5979.29|67
1740475660000|2025-02-25 09:27:40|5980.24|5979.54|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|17
1740475670000|2025-02-25 09:27:50|5980.36|5979.66|5980.74|5980.04|5980.74|5980.04|5980.36|5979.66|13
1740475680000|2025-02-25 09:28:00|5980.99|5980.29|5980.74|5980.04|5981.24|5980.54|5980.74|5980.04|80
1740475690000|2025-02-25 09:28:10|5980.61|5979.91|5980.49|5979.79|5980.61|5979.91|5980.36|5979.66|22
1740475700000|2025-02-25 09:28:20|5980.36|5979.66|5979.49|5978.79|5980.36|5979.66|5979.49|5978.79|17
1740475710000|2025-02-25 09:28:30|5979.24|5978.54|5979.74|5979.04|5979.99|5979.29|5979.24|5978.54|46
1740475720000|2025-02-25 09:28:40|5979.99|5979.29|5980.49|5979.79|5980.49|5979.79|5979.74|5979.04|40
1740475730000|2025-02-25 09:28:50|5980.36|5979.66|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|25
1740475740000|2025-02-25 09:29:00|5980.36|5979.66|5980.11|5979.41|5980.36|5979.66|5980.11|5979.41|21
1740475750000|2025-02-25 09:29:10|5980.24|5979.54|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|30
1740475760000|2025-02-25 09:29:20|5980.36|5979.66|5979.99|5979.29|5980.36|5979.66|5979.74|5979.04|28
1740475770000|2025-02-25 09:29:30|5979.74|5979.04|5979.49|5978.79|5979.74|5979.04|5979.24|5978.54|41
1740475780000|2025-02-25 09:29:40|5979.61|5978.91|5979.74|5979.04|5979.86|5979.16|5979.61|5978.91|40
1740475790000|2025-02-25 09:29:50|5979.86|5979.16|5979.74|5979.04|5979.99|5979.29|5979.74|5979.04|21
1740475800000|2025-02-25 09:30:00|5979.99|5979.29|5980.24|5979.54|5980.24|5979.54|5979.74|5979.04|43
1740475810000|2025-02-25 09:30:10|5980.11|5979.41|5978.99|5978.29|5980.49|5979.79|5978.99|5978.29|64
1740475820000|2025-02-25 09:30:20|5978.74|5978.04|5978.74|5978.04|5978.86|5978.16|5978.61|5977.91|52
1740475830000|2025-02-25 09:30:30|5978.99|5978.29|5978.99|5978.29|5978.99|5978.29|5978.99|5978.29|11
1740475840000|2025-02-25 09:30:40|5979.11|5978.41|5978.99|5978.29|5979.11|5978.41|5978.99|5978.29|32
1740475850000|2025-02-25 09:30:50|5978.74|5978.04|5978.49|5977.79|5978.74|5978.04|5978.49|5977.79|20
1740475860000|2025-02-25 09:31:00|5977.99|5977.29|5977.74|5977.04|5977.99|5977.29|5977.24|5976.54|115
1740475870000|2025-02-25 09:31:10|5977.49|5976.79|5978.24|5977.54|5978.24|5977.54|5977.24|5976.54|68
1740475880000|2025-02-25 09:31:20|5978.36|5977.66|5977.99|5977.29|5978.36|5977.66|5977.99|5977.29|22
1740475890000|2025-02-25 09:31:30|5978.24|5977.54|5978.24|5977.54|5978.24|5977.54|5978.11|5977.41|67
1740475900000|2025-02-25 09:31:40|5978.49|5977.79|5978.24|5977.54|5978.74|5978.04|5978.24|5977.54|51
1740475910000|2025-02-25 09:31:50|5978.49|5977.79|5978.49|5977.79|5978.49|5977.79|5978.24|5977.54|10
1740475920000|2025-02-25 09:32:00|5978.74|5978.04|5978.24|5977.54|5978.74|5978.04|5978.24|5977.54|31
1740475930000|2025-02-25 09:32:10|5978.11|5977.41|5978.74|5978.04|5978.74|5978.04|5977.99|5977.29|21
1740475940000|2025-02-25 09:32:20|5978.99|5978.29|5979.11|5978.41|5979.49|5978.79|5978.86|5978.16|50
1740475950000|2025-02-25 09:32:30|5978.99|5978.29|5978.74|5978.04|5979.24|5978.54|5978.74|5978.04|16
1740475960000|2025-02-25 09:32:40|5978.86|5978.16|5978.99|5978.29|5978.99|5978.29|5978.74|5978.04|4
1740475970000|2025-02-25 09:32:50|5979.24|5978.54|5979.49|5978.79|5979.49|5978.79|5978.99|5978.29|39
1740475980000|2025-02-25 09:33:00|5979.24|5978.54|5979.36|5978.66|5979.61|5978.91|5979.24|5978.54|39
1740475990000|2025-02-25 09:33:10|5979.11|5978.41|5979.24|5978.54|5979.36|5978.66|5978.74|5978.04|35
1740476000000|2025-02-25 09:33:20|5979.49|5978.79|5979.99|5979.29|5980.24|5979.54|5979.49|5978.79|99
1740476010000|2025-02-25 09:33:30|5980.24|5979.54|5979.99|5979.29|5980.24|5979.54|5979.99|5979.29|36
1740476020000|2025-02-25 09:33:40|5980.11|5979.41|5980.74|5980.04|5980.74|5980.04|5979.99|5979.29|40
1740476030000|2025-02-25 09:33:50|5980.86|5980.16|5979.99|5979.29|5980.86|5980.16|5979.99|5979.29|36
1740476040000|2025-02-25 09:34:00|5979.74|5979.04|5979.99|5979.29|5980.74|5980.04|5979.74|5979.04|50
1740476050000|2025-02-25 09:34:10|5979.86|5979.16|5980.36|5979.66|5980.49|5979.79|5979.86|5979.16|19
1740476060000|2025-02-25 09:34:20|5980.24|5979.54|5980.99|5980.29|5980.99|5980.29|5980.24|5979.54|57
1740476070000|2025-02-25 09:34:30|5981.24|5980.54|5980.99|5980.29|5981.24|5980.54|5980.86|5980.16|51
1740476080000|2025-02-25 09:34:40|5980.74|5980.04|5981.24|5980.54|5981.49|5980.79|5980.74|5980.04|152
1740476090000|2025-02-25 09:34:50|5981.49|5980.79|5981.49|5980.79|5981.49|5980.79|5981.24|5980.54|48
1740476100000|2025-02-25 09:35:00|5981.24|5980.54|5980.74|5980.04|5981.24|5980.54|5979.74|5979.04|155
1740476110000|2025-02-25 09:35:10|5980.49|5979.79|5980.74|5980.04|5980.74|5980.04|5980.49|5979.79|43
1740476120000|2025-02-25 09:35:20|5980.49|5979.79|5981.24|5980.54|5981.49|5980.79|5980.49|5979.79|52
1740476130000|2025-02-25 09:35:30|5981.36|5980.66|5981.61|5980.91|5981.74|5981.04|5981.24|5980.54|38
1740476140000|2025-02-25 09:35:40|5981.74|5981.04|5980.99|5980.29|5981.74|5981.04|5980.49|5979.79|94
1740476150000|2025-02-25 09:35:50|5980.74|5980.04|5980.74|5980.04|5980.74|5980.04|5980.74|5980.04|17
1740476160000|2025-02-25 09:36:00|5980.49|5979.79|5980.74|5980.04|5980.74|5980.04|5980.49|5979.79|50
1740476170000|2025-02-25 09:36:10|5980.61|5979.91|5980.74|5980.04|5980.99|5980.29|5980.49|5979.79|26
1740476180000|2025-02-25 09:36:20|5980.99|5980.29|5979.99|5979.29|5980.99|5980.29|5979.74|5979.04|72
1740476190000|2025-02-25 09:36:30|5979.74|5979.04|5979.74|5979.04|5979.99|5979.29|5979.74|5979.04|15
1740476200000|2025-02-25 09:36:40|5979.49|5978.79|5979.61|5978.91|5979.74|5979.04|5978.99|5978.29|115
1740476210000|2025-02-25 09:36:50|5979.49|5978.79|5979.49|5978.79|5979.49|5978.79|5979.49|5978.79|5
1740476220000|2025-02-25 09:37:00|5979.24|5978.54|5978.99|5978.29|5979.49|5978.79|5978.61|5977.91|84
1740476230000|2025-02-25 09:37:10|5979.11|5978.41|5978.74|5978.04|5979.11|5978.41|5978.74|5978.04|21
1740476240000|2025-02-25 09:37:20|5978.86|5978.16|5978.99|5978.29|5979.24|5978.54|5978.86|5978.16|35
1740476250000|2025-02-25 09:37:30|5978.86|5978.16|5979.11|5978.41|5979.24|5978.54|5978.86|5978.16|44
1740476260000|2025-02-25 09:37:40|5979.24|5978.54|5979.24|5978.54|5979.24|5978.54|5978.49|5977.79|94
1740476270000|2025-02-25 09:37:50|5979.49|5978.79|5979.49|5978.79|5979.49|5978.79|5979.49|5978.79|24
1740476280000|2025-02-25 09:38:00|5979.61|5978.91|5978.74|5978.04|5979.74|5979.04|5978.49|5977.79|79
1740476290000|2025-02-25 09:38:10|5978.99|5978.29|5978.74|5978.04|5978.99|5978.29|5978.74|5978.04|15
1740476300000|2025-02-25 09:38:20|5978.99|5978.29|5978.74|5978.04|5979.24|5978.54|5978.74|5978.04|49
1740476310000|2025-02-25 09:38:30|5978.49|5977.79|5978.24|5977.54|5978.49|5977.79|5978.24|5977.54|52
1740476320000|2025-02-25 09:38:40|5977.99|5977.29|5978.36|5977.66|5978.36|5977.66|5977.99|5977.29|37
1740476330000|2025-02-25 09:38:50|5978.24|5977.54|5977.99|5977.29|5978.36|5977.66|5977.74|5977.04|72
1740476340000|2025-02-25 09:39:00|5978.11|5977.41|5978.74|5978.04|5979.11|5978.41|5977.99|5977.29|36
1740476350000|2025-02-25 09:39:10|5978.99|5978.29|5978.49|5977.79|5978.99|5978.29|5978.49|5977.79|24
1740476360000|2025-02-25 09:39:20|5978.74|5978.04|5978.49|5977.79|5978.86|5978.16|5978.49|5977.79|69
1740476380000|2025-02-25 09:39:40|5978.61|5977.91|5978.24|5977.54|5978.74|5978.04|5978.24|5977.54|30
1740476390000|2025-02-25 09:39:50|5978.49|5977.79|5978.49|5977.79|5978.61|5977.91|5978.49|5977.79|18
1740476400000|2025-02-25 09:40:00|5977.99|5977.29|5977.99|5977.29|5977.99|5977.29|5977.74|5977.04|79
1740476410000|2025-02-25 09:40:10|5978.11|5977.41|5978.49|5977.79|5978.49|5977.79|5977.99|5977.29|67
1740476420000|2025-02-25 09:40:20|5978.24|5977.54|5977.99|5977.29|5978.49|5977.79|5977.99|5977.29|32
1740476430000|2025-02-25 09:40:30|5978.24|5977.54|5977.99|5977.29|5978.24|5977.54|5977.99|5977.29|29
1740476440000|2025-02-25 09:40:40|5977.49|5976.79|5977.24|5976.54|5977.49|5976.79|5977.24|5976.54|73
1740476450000|2025-02-25 09:40:50|5977.49|5976.79|5977.36|5976.66|5977.49|5976.79|5977.24|5976.54|38
1740476460000|2025-02-25 09:41:00|5977.24|5976.54|5975.99|5975.29|5977.74|5977.04|5975.99|5975.29|150
1740476470000|2025-02-25 09:41:10|5976.24|5975.54|5975.74|5975.04|5976.24|5975.54|5975.49|5974.79|177
1740476480000|2025-02-25 09:41:20|5975.61|5974.91|5975.74|5975.04|5975.74|5975.04|5975.49|5974.79|26
1740476490000|2025-02-25 09:41:30|5975.99|5975.29|5975.49|5974.79|5975.99|5975.29|5975.49|5974.79|61
1740476500000|2025-02-25 09:41:40|5975.74|5975.04|5975.74|5975.04|5975.74|5975.04|5975.49|5974.79|17
1740476510000|2025-02-25 09:41:50|5975.99|5975.29|5975.99|5975.29|5976.24|5975.54|5975.99|5975.29|43
1740476520000|2025-02-25 09:42:00|5975.74|5975.04|5976.49|5975.79|5976.86|5976.16|5975.74|5975.04|62
1740476530000|2025-02-25 09:42:10|5976.74|5976.04|5976.61|5975.91|5976.74|5976.04|5976.49|5975.79|33
1740476540000|2025-02-25 09:42:20|5976.74|5976.04|5976.99|5976.29|5976.99|5976.29|5976.74|5976.04|50
1740476550000|2025-02-25 09:42:30|5976.86|5976.16|5976.86|5976.16|5976.86|5976.16|5976.86|5976.16|49
1740476560000|2025-02-25 09:42:40|5976.74|5976.04|5976.49|5975.79|5976.74|5976.04|5976.49|5975.79|18
1740476570000|2025-02-25 09:42:50|5976.24|5975.54|5975.99|5975.29|5976.36|5975.66|5975.74|5975.04|56
1740476580000|2025-02-25 09:43:00|5975.74|5975.04|5975.99|5975.29|5975.99|5975.29|5975.74|5975.04|18
1740476590000|2025-02-25 09:43:10|5976.24|5975.54|5976.24|5975.54|5976.24|5975.54|5975.99|5975.29|36
1740476600000|2025-02-25 09:43:20|5976.36|5975.66|5976.24|5975.54|5976.49|5975.79|5976.24|5975.54|34
1740476610000|2025-02-25 09:43:30|5975.74|5975.04|5975.74|5975.04|5975.74|5975.04|5975.49|5974.79|56
1740476620000|2025-02-25 09:43:40|5975.49|5974.79|5975.49|5974.79|5975.49|5974.79|5975.49|5974.79|20
1740476630000|2025-02-25 09:43:50|5975.24|5974.54|5974.99|5974.29|5975.24|5974.54|5974.74|5974.04|73
1740476640000|2025-02-25 09:44:00|5975.24|5974.54|5975.24|5974.54|5975.24|5974.54|5974.24|5973.54|119
1740476650000|2025-02-25 09:44:10|5974.99|5974.29|5974.49|5973.79|5974.99|5974.29|5974.49|5973.79|72
1740476660000|2025-02-25 09:44:20|5974.74|5974.04|5975.49|5974.79|5975.49|5974.79|5974.49|5973.79|113
1740476670000|2025-02-25 09:44:30|5974.99|5974.29|5974.74|5974.04|5974.99|5974.29|5974.74|5974.04|88
1740476680000|2025-02-25 09:44:40|5974.49|5973.79|5974.24|5973.54|5974.49|5973.79|5974.24|5973.54|69
1740476690000|2025-02-25 09:44:50|5973.99|5973.29|5972.74|5972.04|5973.99|5973.29|5972.74|5972.04|243
1740476700000|2025-02-25 09:45:00|5972.86|5972.16|5972.74|5972.04|5972.99|5972.29|5972.49|5971.79|88
1740476710000|2025-02-25 09:45:10|5972.49|5971.79|5972.74|5972.04|5972.99|5972.29|5972.49|5971.79|59
1740476720000|2025-02-25 09:45:20|5972.49|5971.79|5972.74|5972.04|5972.74|5972.04|5972.49|5971.79|53
1740476730000|2025-02-25 09:45:30|5972.99|5972.29|5972.74|5972.04|5972.99|5972.29|5972.74|5972.04|131
1740476740000|2025-02-25 09:45:40|5972.86|5972.16|5973.24|5972.54|5973.24|5972.54|5972.74|5972.04|59
1740476750000|2025-02-25 09:45:50|5973.36|5972.66|5973.11|5972.41|5973.49|5972.79|5972.99|5972.29|47
1740476760000|2025-02-25 09:46:00|5973.24|5972.54|5973.74|5973.04|5973.99|5973.29|5972.99|5972.29|59
1740476770000|2025-02-25 09:46:10|5973.49|5972.79|5972.49|5971.79|5973.61|5972.91|5972.36|5971.66|125
1740476780000|2025-02-25 09:46:20|5972.74|5972.04|5972.74|5972.04|5972.86|5972.16|5972.49|5971.79|81
1740476790000|2025-02-25 09:46:30|5972.61|5971.91|5971.99|5971.29|5972.74|5972.04|5971.99|5971.29|85
1740476800000|2025-02-25 09:46:40|5972.24|5971.54|5971.74|5971.04|5972.24|5971.54|5971.49|5970.79|95
1740476810000|2025-02-25 09:46:50|5971.24|5970.54|5971.49|5970.79|5971.49|5970.79|5970.99|5970.29|155
1740476820000|2025-02-25 09:47:00|5971.61|5970.91|5971.99|5971.29|5972.49|5971.79|5971.61|5970.91|111
1740476830000|2025-02-25 09:47:10|5972.11|5971.41|5971.74|5971.04|5972.11|5971.41|5971.74|5971.04|49
1740476840000|2025-02-25 09:47:20|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|44
1740476850000|2025-02-25 09:47:30|5972.24|5971.54|5972.74|5972.04|5972.74|5972.04|5971.99|5971.29|78
1740476860000|2025-02-25 09:47:40|5972.61|5971.91|5972.24|5971.54|5972.61|5971.91|5971.99|5971.29|35
1740476870000|2025-02-25 09:47:50|5971.99|5971.29|5971.99|5971.29|5972.24|5971.54|5971.99|5971.29|26
1740476880000|2025-02-25 09:48:00|5971.74|5971.04|5970.99|5970.29|5971.74|5971.04|5970.74|5970.04|188
1740476890000|2025-02-25 09:48:10|5971.11|5970.41|5971.24|5970.54|5971.49|5970.79|5971.11|5970.41|45
1740476900000|2025-02-25 09:48:20|5971.36|5970.66|5971.24|5970.54|5971.49|5970.79|5971.24|5970.54|55
1740476910000|2025-02-25 09:48:30|5970.99|5970.29|5970.74|5970.04|5971.24|5970.54|5970.74|5970.04|82
1740476920000|2025-02-25 09:48:40|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|17
1740476930000|2025-02-25 09:48:50|5970.74|5970.04|5970.49|5969.79|5970.74|5970.04|5970.49|5969.79|83
1740476940000|2025-02-25 09:49:00|5970.99|5970.29|5970.99|5970.29|5970.99|5970.29|5970.61|5969.91|89
1740476950000|2025-02-25 09:49:10|5970.74|5970.04|5970.49|5969.79|5970.74|5970.04|5970.24|5969.54|50
1740476960000|2025-02-25 09:49:20|5970.36|5969.66|5970.49|5969.79|5970.74|5970.04|5970.36|5969.66|44
1740476980000|2025-02-25 09:49:40|5970.24|5969.54|5970.74|5970.04|5970.74|5970.04|5970.24|5969.54|67
1740476990000|2025-02-25 09:49:50|5970.49|5969.79|5970.74|5970.04|5970.99|5970.29|5970.49|5969.79|57
1740477000000|2025-02-25 09:50:00|5970.61|5969.91|5969.99|5969.29|5970.86|5970.16|5969.99|5969.29|135
1740477010000|2025-02-25 09:50:10|5969.74|5969.04|5969.86|5969.16|5970.24|5969.54|5969.74|5969.04|116
1740477020000|2025-02-25 09:50:20|5969.99|5969.29|5969.99|5969.29|5970.11|5969.41|5969.99|5969.29|58
1740477030000|2025-02-25 09:50:30|5969.86|5969.16|5968.49|5967.79|5970.11|5969.41|5968.24|5967.54|307
1740477040000|2025-02-25 09:50:40|5968.74|5968.04|5969.49|5968.79|5969.49|5968.79|5968.74|5968.04|237
1740477050000|2025-02-25 09:50:50|5969.36|5968.66|5969.24|5968.54|5969.49|5968.79|5969.24|5968.54|73
1740477060000|2025-02-25 09:51:00|5969.36|5968.66|5969.49|5968.79|5969.49|5968.79|5968.99|5968.29|30
1740477070000|2025-02-25 09:51:10|5969.61|5968.91|5969.49|5968.79|5969.74|5969.04|5969.49|5968.79|56
1740477080000|2025-02-25 09:51:20|5969.74|5969.04|5969.99|5969.29|5969.99|5969.29|5969.74|5969.04|98
1740477090000|2025-02-25 09:51:30|5969.74|5969.04|5969.99|5969.29|5970.24|5969.54|5969.74|5969.04|78
1740477100000|2025-02-25 09:51:40|5970.24|5969.54|5969.99|5969.29|5970.24|5969.54|5969.99|5969.29|23
1740477110000|2025-02-25 09:51:50|5970.11|5969.41|5970.24|5969.54|5970.49|5969.79|5969.99|5969.29|58
1740477120000|2025-02-25 09:52:00|5970.36|5969.66|5970.74|5970.04|5970.74|5970.04|5969.86|5969.16|138
1740477130000|2025-02-25 09:52:10|5970.99|5970.29|5970.24|5969.54|5970.99|5970.29|5970.24|5969.54|153
1740477140000|2025-02-25 09:52:20|5970.36|5969.66|5970.24|5969.54|5970.99|5970.29|5970.24|5969.54|174
1740477150000|2025-02-25 09:52:30|5969.99|5969.29|5970.24|5969.54|5970.24|5969.54|5969.99|5969.29|33
1740477160000|2025-02-25 09:52:40|5970.11|5969.41|5969.49|5968.79|5970.11|5969.41|5969.49|5968.79|50
1740477170000|2025-02-25 09:52:50|5969.36|5968.66|5969.49|5968.79|5969.74|5969.04|5969.36|5968.66|42
1740477180000|2025-02-25 09:53:00|5969.74|5969.04|5969.49|5968.79|5969.99|5969.29|5969.49|5968.79|49
1740477190000|2025-02-25 09:53:10|5969.24|5968.54|5969.24|5968.54|5969.24|5968.54|5969.24|5968.54|25
1740477200000|2025-02-25 09:53:20|5969.36|5968.66|5969.24|5968.54|5969.49|5968.79|5969.24|5968.54|21
1740477210000|2025-02-25 09:53:30|5969.49|5968.79|5969.49|5968.79|5969.49|5968.79|5969.24|5968.54|124
1740477220000|2025-02-25 09:53:40|5969.24|5968.54|5969.49|5968.79|5969.49|5968.79|5969.24|5968.54|35
1740477230000|2025-02-25 09:53:50|5968.99|5968.29|5969.49|5968.79|5969.49|5968.79|5968.86|5968.16|233
1740477240000|2025-02-25 09:54:00|5969.36|5968.66|5968.99|5968.29|5969.36|5968.66|5968.99|5968.29|64
1740477250000|2025-02-25 09:54:10|5968.86|5968.16|5968.99|5968.29|5968.99|5968.29|5968.74|5968.04|26
1740477260000|2025-02-25 09:54:20|5968.74|5968.04|5968.74|5968.04|5968.74|5968.04|5968.74|5968.04|13
1740477270000|2025-02-25 09:54:30|5969.49|5968.79|5969.49|5968.79|5969.49|5968.79|5969.24|5968.54|69
1740477280000|2025-02-25 09:54:40|5969.36|5968.66|5968.74|5968.04|5969.49|5968.79|5968.74|5968.04|138
1740477290000|2025-02-25 09:54:50|5968.86|5968.16|5968.24|5967.54|5968.86|5968.16|5968.24|5967.54|38
1740477300000|2025-02-25 09:55:00|5968.49|5967.79|5968.24|5967.54|5968.49|5967.79|5968.24|5967.54|95
1740477310000|2025-02-25 09:55:10|5968.49|5967.79|5967.99|5967.29|5968.49|5967.79|5967.74|5967.04|233
1740477320000|2025-02-25 09:55:20|||||||||10
1740477330000|2025-02-25 09:55:30|5967.74|5967.04|5966.74|5966.04|5967.74|5967.04|5966.74|5966.04|321
1740477340000|2025-02-25 09:55:40|5966.99|5966.29|5967.74|5967.04|5967.74|5967.04|5966.99|5966.29|102
1740477350000|2025-02-25 09:55:50|5967.61|5966.91|5967.74|5967.04|5967.74|5967.04|5967.61|5966.91|52
1740477360000|2025-02-25 09:56:00|5967.61|5966.91|5967.74|5967.04|5967.74|5967.04|5967.49|5966.79|72
1740477370000|2025-02-25 09:56:10|5967.49|5966.79|5967.49|5966.79|5967.74|5967.04|5967.49|5966.79|49
1740477380000|2025-02-25 09:56:20|5967.36|5966.66|5967.74|5967.04|5967.74|5967.04|5967.36|5966.66|52
1740477390000|2025-02-25 09:56:30|5967.61|5966.91|5967.49|5966.79|5967.61|5966.91|5967.24|5966.54|27
1740477400000|2025-02-25 09:56:40|5967.99|5967.29|5967.49|5966.79|5967.99|5967.29|5967.49|5966.79|73
1740477410000|2025-02-25 09:56:50|5967.99|5967.29|5967.49|5966.79|5967.99|5967.29|5967.49|5966.79|61
1740477420000|2025-02-25 09:57:00|5967.24|5966.54|5967.24|5966.54|5967.24|5966.54|5966.99|5966.29|51
1740477430000|2025-02-25 09:57:10|5967.61|5966.91|5967.61|5966.91|5967.61|5966.91|5967.49|5966.79|54
1740477440000|2025-02-25 09:57:20|5967.49|5966.79|5967.49|5966.79|5967.86|5967.16|5967.49|5966.79|22
1740477450000|2025-02-25 09:57:30|5967.36|5966.66|5967.74|5967.04|5967.99|5967.29|5967.36|5966.66|105
1740477460000|2025-02-25 09:57:40|5967.99|5967.29|5967.74|5967.04|5967.99|5967.29|5967.49|5966.79|47
1740477470000|2025-02-25 09:57:50|5967.49|5966.79|5967.74|5967.04|5967.86|5967.16|5967.49|5966.79|44
1740477480000|2025-02-25 09:58:00|5967.99|5967.29|5967.74|5967.04|5967.99|5967.29|5967.74|5967.04|77
1740477490000|2025-02-25 09:58:10|5967.49|5966.79|5967.99|5967.29|5967.99|5967.29|5967.49|5966.79|35
1740477500000|2025-02-25 09:58:20|5967.74|5967.04|5968.24|5967.54|5968.24|5967.54|5967.74|5967.04|52
1740477510000|2025-02-25 09:58:30|5967.99|5967.29|5968.24|5967.54|5968.24|5967.54|5967.99|5967.29|75
1740477520000|2025-02-25 09:58:40|5968.11|5967.41|5967.99|5967.29|5968.24|5967.54|5967.74|5967.04|103
1740477530000|2025-02-25 09:58:50|5967.86|5967.16|5967.99|5967.29|5967.99|5967.29|5967.74|5967.04|136
1740477540000|2025-02-25 09:59:00|5967.74|5967.04|5967.99|5967.29|5967.99|5967.29|5967.74|5967.04|51
1740477550000|2025-02-25 09:59:10|5967.86|5967.16|5966.74|5966.04|5967.86|5967.16|5966.74|5966.04|235
1740477560000|2025-02-25 09:59:20|5966.49|5965.79|5965.24|5964.54|5966.49|5965.79|5965.24|5964.54|290
1740477570000|2025-02-25 09:59:30|5964.99|5964.29|5965.74|5965.04|5965.99|5965.29|5964.74|5964.04|441
1740477580000|2025-02-25 09:59:40|5965.49|5964.79|5965.24|5964.54|5965.74|5965.04|5965.24|5964.54|71
1740477590000|2025-02-25 09:59:50|5964.99|5964.29|5964.99|5964.29|5965.24|5964.54|5964.99|5964.29|101
1740477600000|2025-02-25 10:00:00|5965.24|5964.54|5965.24|5964.54|5965.74|5965.04|5964.99|5964.29|146
1740477610000|2025-02-25 10:00:10|5964.99|5964.29|5965.49|5964.79|5965.74|5965.04|5964.99|5964.29|87
1740477620000|2025-02-25 10:00:20|5965.74|5965.04|5965.74|5965.04|5965.74|5965.04|5965.74|5965.04|39
1740477630000|2025-02-25 10:00:30|||||||||17
1740477640000|2025-02-25 10:00:40|5965.86|5965.16|5966.24|5965.54|5966.24|5965.54|5965.74|5965.04|64
1740477650000|2025-02-25 10:00:50|5965.74|5965.04|5966.36|5965.66|5966.36|5965.66|5965.74|5965.04|153
1740477660000|2025-02-25 10:01:00|5966.49|5965.79|5967.49|5966.79|5967.49|5966.79|5966.49|5965.79|139
1740477670000|2025-02-25 10:01:10|5967.24|5966.54|5967.99|5967.29|5967.99|5967.29|5967.24|5966.54|61
1740477680000|2025-02-25 10:01:20|5967.74|5967.04|5967.49|5966.79|5967.74|5967.04|5967.49|5966.79|120
1740477690000|2025-02-25 10:01:30|5967.74|5967.04|5967.49|5966.79|5967.74|5967.04|5967.49|5966.79|95
1740477700000|2025-02-25 10:01:40|5967.24|5966.54|5967.24|5966.54|5967.24|5966.54|5967.24|5966.54|34
1740477710000|2025-02-25 10:01:50|5967.74|5967.04|5967.74|5967.04|5967.74|5967.04|5967.74|5967.04|41
1740477720000|2025-02-25 10:02:00|5968.24|5967.54|5968.49|5967.79|5968.99|5968.29|5968.24|5967.54|198
1740477730000|2025-02-25 10:02:10|5968.74|5968.04|5968.49|5967.79|5968.74|5968.04|5968.49|5967.79|45
1740477740000|2025-02-25 10:02:20|5967.99|5967.29|5967.99|5967.29|5968.24|5967.54|5967.99|5967.29|43
1740477750000|2025-02-25 10:02:30|5968.11|5967.41|5968.49|5967.79|5968.49|5967.79|5967.99|5967.29|36
1740477760000|2025-02-25 10:02:40|5968.74|5968.04|5969.24|5968.54|5969.49|5968.79|5968.74|5968.04|88
1740477770000|2025-02-25 10:02:50|5969.36|5968.66|5969.99|5969.29|5969.99|5969.29|5969.36|5968.66|95
1740477780000|2025-02-25 10:03:00|5969.74|5969.04|5970.24|5969.54|5970.24|5969.54|5969.49|5968.79|210
1740477790000|2025-02-25 10:03:10|5970.49|5969.79|5970.11|5969.41|5970.74|5970.04|5969.99|5969.29|177
1740477800000|2025-02-25 10:03:20|5970.24|5969.54|5970.36|5969.66|5970.49|5969.79|5970.24|5969.54|39
1740477810000|2025-02-25 10:03:30|5970.24|5969.54|5970.99|5970.29|5970.99|5970.29|5970.24|5969.54|47
1740477820000|2025-02-25 10:03:40|5970.74|5970.04|5970.49|5969.79|5970.86|5970.16|5970.49|5969.79|111
1740477830000|2025-02-25 10:03:50|5970.36|5969.66|5970.24|5969.54|5970.49|5969.79|5970.24|5969.54|61
1740477840000|2025-02-25 10:04:00|5970.49|5969.79|5970.49|5969.79|5970.61|5969.91|5970.36|5969.66|33
1740477850000|2025-02-25 10:04:10|5970.74|5970.04|5970.74|5970.04|5970.99|5970.29|5970.74|5970.04|28
1740477860000|2025-02-25 10:04:20|5970.49|5969.79|5970.99|5970.29|5970.99|5970.29|5970.49|5969.79|171
1740477870000|2025-02-25 10:04:30|5970.61|5969.91|5971.49|5970.79|5971.49|5970.79|5970.49|5969.79|169
1740477880000|2025-02-25 10:04:40|5971.61|5970.91|5971.24|5970.54|5971.61|5970.91|5970.99|5970.29|45
1740477890000|2025-02-25 10:04:50|5971.49|5970.79|5970.99|5970.29|5971.49|5970.79|5970.99|5970.29|46
1740477900000|2025-02-25 10:05:00|5971.24|5970.54|5971.24|5970.54|5971.49|5970.79|5971.24|5970.54|81
1740477910000|2025-02-25 10:05:10|5970.99|5970.29|5970.99|5970.29|5971.24|5970.54|5970.99|5970.29|28
1740477920000|2025-02-25 10:05:20|5971.11|5970.41|5970.99|5970.29|5971.24|5970.54|5970.99|5970.29|32
1740477930000|2025-02-25 10:05:30|5970.86|5970.16|5970.74|5970.04|5970.86|5970.16|5970.24|5969.54|70
1740477940000|2025-02-25 10:05:40|5970.49|5969.79|5970.74|5970.04|5970.99|5970.29|5970.49|5969.79|38
1740477950000|2025-02-25 10:05:50|5970.99|5970.29|5971.49|5970.79|5971.49|5970.79|5970.99|5970.29|25
1740477960000|2025-02-25 10:06:00|5971.24|5970.54|5971.49|5970.79|5971.49|5970.79|5971.24|5970.54|42
1740477970000|2025-02-25 10:06:10|5971.24|5970.54|5971.36|5970.66|5971.49|5970.79|5971.24|5970.54|40
1740477980000|2025-02-25 10:06:20|5971.24|5970.54|5970.74|5970.04|5971.24|5970.54|5970.74|5970.04|36
1740477990000|2025-02-25 10:06:30|5970.99|5970.29|5971.74|5971.04|5971.74|5971.04|5970.99|5970.29|51
1740478000000|2025-02-25 10:06:40|5971.61|5970.91|5971.99|5971.29|5971.99|5971.29|5971.49|5970.79|19
1740478010000|2025-02-25 10:06:50|5971.86|5971.16|5971.74|5971.04|5971.99|5971.29|5971.74|5971.04|39
1740478020000|2025-02-25 10:07:00|5971.86|5971.16|5971.74|5971.04|5971.99|5971.29|5971.74|5971.04|192
1740478030000|2025-02-25 10:07:10|5971.99|5971.29|5971.49|5970.79|5971.99|5971.29|5971.49|5970.79|60
1740478040000|2025-02-25 10:07:20|5971.24|5970.54|5971.99|5971.29|5971.99|5971.29|5971.24|5970.54|40
1740478050000|2025-02-25 10:07:30|5971.86|5971.16|5971.74|5971.04|5971.99|5971.29|5971.74|5971.04|40
1740478060000|2025-02-25 10:07:40|5971.49|5970.79|5971.74|5971.04|5971.99|5971.29|5971.49|5970.79|98
1740478070000|2025-02-25 10:07:50|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|7
1740478080000|2025-02-25 10:08:00|5971.74|5971.04|5971.74|5971.04|5971.86|5971.16|5971.74|5971.04|109
1740478090000|2025-02-25 10:08:10|5971.99|5971.29|5971.74|5971.04|5971.99|5971.29|5971.74|5971.04|20
1740478100000|2025-02-25 10:08:20|5971.61|5970.91|5971.74|5971.04|5971.74|5971.04|5971.61|5970.91|30
1740478110000|2025-02-25 10:08:30|||||||||16
1740478120000|2025-02-25 10:08:40|5971.49|5970.79|5971.24|5970.54|5971.49|5970.79|5971.24|5970.54|62
1740478130000|2025-02-25 10:08:50|5971.49|5970.79|5971.24|5970.54|5971.49|5970.79|5971.24|5970.54|39
1740478140000|2025-02-25 10:09:00|5970.99|5970.29|5970.99|5970.29|5970.99|5970.29|5970.74|5970.04|53
1740478150000|2025-02-25 10:09:10|5971.24|5970.54|5971.24|5970.54|5971.24|5970.54|5970.99|5970.29|39
1740478160000|2025-02-25 10:09:20|5971.11|5970.41|5970.99|5970.29|5971.24|5970.54|5970.99|5970.29|8
1740478170000|2025-02-25 10:09:30|5971.24|5970.54|5971.49|5970.79|5971.49|5970.79|5971.24|5970.54|71
1740478180000|2025-02-25 10:09:40|5971.61|5970.91|5971.49|5970.79|5971.74|5971.04|5971.49|5970.79|21
1740478190000|2025-02-25 10:09:50|5971.61|5970.91|5971.61|5970.91|5971.74|5971.04|5971.49|5970.79|19
1740478200000|2025-02-25 10:10:00|5971.49|5970.79|5971.61|5970.91|5971.61|5970.91|5971.24|5970.54|69
1740478210000|2025-02-25 10:10:10|5971.74|5971.04|5971.49|5970.79|5971.99|5971.29|5971.24|5970.54|77
1740478220000|2025-02-25 10:10:20|5971.61|5970.91|5971.74|5971.04|5971.74|5971.04|5971.49|5970.79|16
1740478230000|2025-02-25 10:10:30|5971.61|5970.91|5971.49|5970.79|5971.74|5971.04|5971.49|5970.79|4
1740478240000|2025-02-25 10:10:40|5971.74|5971.04|5971.74|5971.04|5971.74|5971.04|5971.49|5970.79|10
1740478250000|2025-02-25 10:10:50|5971.86|5971.16|5971.99|5971.29|5971.99|5971.29|5971.86|5971.16|5
1740478260000|2025-02-25 10:11:00|5971.49|5970.79|5971.49|5970.79|5971.49|5970.79|5971.49|5970.79|62
1740478270000|2025-02-25 10:11:10|5971.36|5970.66|5971.49|5970.79|5971.49|5970.79|5971.36|5970.66|22
1740478280000|2025-02-25 10:11:20|5971.24|5970.54|5971.24|5970.54|5971.24|5970.54|5971.24|5970.54|16
1740478290000|2025-02-25 10:11:30|5971.49|5970.79|5970.99|5970.29|5971.49|5970.79|5970.99|5970.29|67
1740478300000|2025-02-25 10:11:40|5970.74|5970.04|5970.24|5969.54|5970.74|5970.04|5970.24|5969.54|80
1740478310000|2025-02-25 10:11:50|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|120
1740478320000|2025-02-25 10:12:00|5970.99|5970.29|5971.74|5971.04|5971.74|5971.04|5970.99|5970.29|80
1740478330000|2025-02-25 10:12:10|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|5971.49|5970.79|100
1740478340000|2025-02-25 10:12:20|5971.74|5971.04|5971.74|5971.04|5971.74|5971.04|5971.74|5971.04|23
1740478350000|2025-02-25 10:12:30|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|20
1740478360000|2025-02-25 10:12:40|5972.74|5972.04|5972.99|5972.29|5972.99|5972.29|5972.74|5972.04|216
1740478370000|2025-02-25 10:12:50|||||||||48
1740478380000|2025-02-25 10:13:00|5972.86|5972.16|5972.74|5972.04|5972.99|5972.29|5972.74|5972.04|72
1740478390000|2025-02-25 10:13:10|||||||||19
1740478400000|2025-02-25 10:13:20|5972.49|5971.79|5972.49|5971.79|5972.49|5971.79|5972.49|5971.79|19
1740478410000|2025-02-25 10:13:30|5972.74|5972.04|5971.99|5971.29|5972.74|5972.04|5971.99|5971.29|83
1740478420000|2025-02-25 10:13:40|5971.74|5971.04|5971.74|5971.04|5971.99|5971.29|5971.74|5971.04|45
1740478430000|2025-02-25 10:13:50|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|21
1740478440000|2025-02-25 10:14:00|5971.74|5971.04|5970.99|5970.29|5971.74|5971.04|5970.99|5970.29|86
1740478450000|2025-02-25 10:14:10|5971.24|5970.54|5970.99|5970.29|5971.24|5970.54|5970.99|5970.29|13
1740478460000|2025-02-25 10:14:20|5971.24|5970.54|5971.24|5970.54|5971.36|5970.66|5971.24|5970.54|9
1740478470000|2025-02-25 10:14:30|5971.36|5970.66|5971.49|5970.79|5971.49|5970.79|5971.24|5970.54|19
1740478480000|2025-02-25 10:14:40|5971.36|5970.66|5971.24|5970.54|5971.36|5970.66|5971.24|5970.54|5
1740478490000|2025-02-25 10:14:50|5971.36|5970.66|5971.24|5970.54|5971.49|5970.79|5970.99|5970.29|27
1740478500000|2025-02-25 10:15:00|5971.49|5970.79|5971.74|5971.04|5971.99|5971.29|5971.24|5970.54|45
1740478510000|2025-02-25 10:15:10|5971.86|5971.16|5971.74|5971.04|5971.99|5971.29|5971.74|5971.04|29
1740478520000|2025-02-25 10:15:20|5971.99|5971.29|5972.24|5971.54|5972.24|5971.54|5971.99|5971.29|12
1740478530000|2025-02-25 10:15:30|5971.99|5971.29|5971.74|5971.04|5971.99|5971.29|5971.74|5971.04|17
1740478540000|2025-02-25 10:15:40|5971.99|5971.29|5972.49|5971.79|5972.49|5971.79|5971.99|5971.29|21
1740478550000|2025-02-25 10:15:50|5972.36|5971.66|5972.49|5971.79|5972.49|5971.79|5972.24|5971.54|6
1740478560000|2025-02-25 10:16:00|5972.24|5971.54|5972.36|5971.66|5972.36|5971.66|5972.24|5971.54|19
1740478570000|2025-02-25 10:16:10|5972.49|5971.79|5972.74|5972.04|5972.74|5972.04|5972.36|5971.66|13
1740478580000|2025-02-25 10:16:20|5972.49|5971.79|5972.49|5971.79|5972.86|5972.16|5972.49|5971.79|22
1740478590000|2025-02-25 10:16:30|5972.36|5971.66|5972.49|5971.79|5972.49|5971.79|5972.24|5971.54|8
1740478600000|2025-02-25 10:16:40|5972.61|5971.91|5972.74|5972.04|5972.99|5972.29|5972.49|5971.79|44
1740478610000|2025-02-25 10:16:50|5972.61|5971.91|5973.24|5972.54|5973.24|5972.54|5972.49|5971.79|78
1740478620000|2025-02-25 10:17:00|5973.49|5972.79|5973.49|5972.79|5973.49|5972.79|5973.11|5972.41|148
1740478630000|2025-02-25 10:17:10|5973.24|5972.54|5973.49|5972.79|5973.49|5972.79|5973.24|5972.54|60
1740478640000|2025-02-25 10:17:20|5973.74|5973.04|5974.24|5973.54|5974.49|5973.79|5973.74|5973.04|143
1740478650000|2025-02-25 10:17:30|5973.99|5973.29|5973.49|5972.79|5973.99|5973.29|5973.49|5972.79|112
1740478660000|2025-02-25 10:17:40|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|10
1740478670000|2025-02-25 10:17:50|5972.74|5972.04|5973.74|5973.04|5973.74|5973.04|5972.49|5971.79|173
1740478680000|2025-02-25 10:18:00|5973.49|5972.79|5973.74|5973.04|5973.74|5973.04|5973.49|5972.79|33
1740478690000|2025-02-25 10:18:10|5974.24|5973.54|5973.99|5973.29|5974.24|5973.54|5973.99|5973.29|52
1740478700000|2025-02-25 10:18:20|5974.11|5973.41|5974.24|5973.54|5974.24|5973.54|5973.99|5973.29|8
1740478710000|2025-02-25 10:18:30|||||||||12
1740478720000|2025-02-25 10:18:40|5974.49|5973.79|5974.49|5973.79|5974.61|5973.91|5974.49|5973.79|28
1740478730000|2025-02-25 10:18:50|5974.74|5974.04|5974.74|5974.04|5974.74|5974.04|5974.74|5974.04|16
1740478740000|2025-02-25 10:19:00|5974.49|5973.79|5974.24|5973.54|5974.49|5973.79|5974.24|5973.54|42
1740478750000|2025-02-25 10:19:10|5973.99|5973.29|5974.24|5973.54|5974.49|5973.79|5973.99|5973.29|12
1740478760000|2025-02-25 10:19:20|5973.99|5973.29|5974.49|5973.79|5974.74|5974.04|5973.99|5973.29|61
1740478770000|2025-02-25 10:19:30|||||||||6
1740478790000|2025-02-25 10:19:50|||||||||24
1740478800000|2025-02-25 10:20:00|5974.24|5973.54|5974.49|5973.79|5974.49|5973.79|5974.24|5973.54|134
1740478810000|2025-02-25 10:20:10|5974.24|5973.54|5973.99|5973.29|5974.24|5973.54|5973.86|5973.16|68
1740478820000|2025-02-25 10:20:20|5974.11|5973.41|5973.99|5973.29|5974.24|5973.54|5973.99|5973.29|7
1740478830000|2025-02-25 10:20:30|5973.49|5972.79|5973.49|5972.79|5973.49|5972.79|5973.49|5972.79|12
1740478840000|2025-02-25 10:20:40|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|15
1740478850000|2025-02-25 10:20:50|||||||||14
1740478860000|2025-02-25 10:21:00|5972.99|5972.29|5972.99|5972.29|5973.24|5972.54|5972.99|5972.29|36
1740478870000|2025-02-25 10:21:10|5973.24|5972.54|5973.24|5972.54|5973.49|5972.79|5973.11|5972.41|24
1740478880000|2025-02-25 10:21:20|5972.99|5972.29|5973.24|5972.54|5973.24|5972.54|5972.99|5972.29|19
1740478890000|2025-02-25 10:21:30|5973.49|5972.79|5973.49|5972.79|5973.61|5972.91|5973.49|5972.79|55
1740478910000|2025-02-25 10:21:50|5973.61|5972.91|5973.74|5973.04|5973.74|5973.04|5973.49|5972.79|14
1740478920000|2025-02-25 10:22:00|5973.86|5973.16|5973.74|5973.04|5974.11|5973.41|5973.49|5972.79|54
1740478930000|2025-02-25 10:22:10|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|66
1740478940000|2025-02-25 10:22:20|5974.24|5973.54|5974.24|5973.54|5974.24|5973.54|5974.24|5973.54|101
1740478950000|2025-02-25 10:22:30|5973.99|5973.29|5974.24|5973.54|5974.24|5973.54|5973.99|5973.29|31
1740478960000|2025-02-25 10:22:40|5973.99|5973.29|5973.49|5972.79|5974.49|5973.79|5973.36|5972.66|455
1740478970000|2025-02-25 10:22:50|5973.36|5972.66|5973.49|5972.79|5973.74|5973.04|5973.24|5972.54|76
1740478980000|2025-02-25 10:23:00|5973.74|5973.04|5973.74|5973.04|5973.74|5973.04|5973.74|5973.04|37
1740478990000|2025-02-25 10:23:10|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|36
1740479000000|2025-02-25 10:23:20|||||||||14
1740479010000|2025-02-25 10:23:30|5973.36|5972.66|5973.49|5972.79|5973.49|5972.79|5973.36|5972.66|92
1740479020000|2025-02-25 10:23:40|5973.36|5972.66|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|60
1740479030000|2025-02-25 10:23:50|5973.11|5972.41|5973.49|5972.79|5973.49|5972.79|5973.11|5972.41|8
1740479040000|2025-02-25 10:24:00|||||||||7
1740479060000|2025-02-25 10:24:20|5973.74|5973.04|5973.49|5972.79|5973.74|5973.04|5973.49|5972.79|164
1740479070000|2025-02-25 10:24:30|5973.74|5973.04|5973.49|5972.79|5973.74|5973.04|5973.49|5972.79|72
1740479080000|2025-02-25 10:24:40|5973.74|5973.04|5973.61|5972.91|5973.74|5973.04|5973.49|5972.79|18
1740479090000|2025-02-25 10:24:50|5973.74|5973.04|5973.49|5972.79|5973.74|5973.04|5973.49|5972.79|43
1740479100000|2025-02-25 10:25:00|5973.24|5972.54|5972.74|5972.04|5973.24|5972.54|5972.74|5972.04|72
1740479110000|2025-02-25 10:25:10|5972.99|5972.29|5972.86|5972.16|5972.99|5972.29|5972.74|5972.04|17
1740479120000|2025-02-25 10:25:20|5972.99|5972.29|5973.11|5972.41|5973.36|5972.66|5972.86|5972.16|87
1740479130000|2025-02-25 10:25:30|5973.24|5972.54|5973.24|5972.54|5973.36|5972.66|5973.24|5972.54|8
1740479140000|2025-02-25 10:25:40|||||||||29
1740479150000|2025-02-25 10:25:50|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.11|5972.41|91
1740479160000|2025-02-25 10:26:00|||||||||7
1740479170000|2025-02-25 10:26:10|5973.36|5972.66|5973.24|5972.54|5973.36|5972.66|5972.99|5972.29|88
1740479180000|2025-02-25 10:26:20|5973.36|5972.66|5973.74|5973.04|5973.74|5973.04|5973.36|5972.66|67
1740479190000|2025-02-25 10:26:30|5973.61|5972.91|5973.74|5973.04|5973.74|5973.04|5973.49|5972.79|32
1740479200000|2025-02-25 10:26:40|||||||||39
1740479210000|2025-02-25 10:26:50|5973.49|5972.79|5973.49|5972.79|5973.49|5972.79|5973.49|5972.79|21
1740479220000|2025-02-25 10:27:00|5973.24|5972.54|5973.36|5972.66|5973.36|5972.66|5973.24|5972.54|49
1740479230000|2025-02-25 10:27:10|5973.24|5972.54|5972.99|5972.29|5973.24|5972.54|5972.99|5972.29|46
1740479240000|2025-02-25 10:27:20|5973.11|5972.41|5973.24|5972.54|5973.49|5972.79|5972.99|5972.29|36
1740479250000|2025-02-25 10:27:30|5972.74|5972.04|5972.86|5972.16|5972.99|5972.29|5972.49|5971.79|129
1740479260000|2025-02-25 10:27:40|5972.99|5972.29|5973.24|5972.54|5973.36|5972.66|5972.99|5972.29|14
1740479270000|2025-02-25 10:27:50|5973.36|5972.66|5973.24|5972.54|5973.36|5972.66|5973.24|5972.54|6
1740479280000|2025-02-25 10:28:00|5973.36|5972.66|5973.36|5972.66|5973.49|5972.79|5973.24|5972.54|40
1740479290000|2025-02-25 10:28:10|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|26
1740479300000|2025-02-25 10:28:20|5973.36|5972.66|5972.99|5972.29|5973.36|5972.66|5972.99|5972.29|24
1740479310000|2025-02-25 10:28:30|5973.11|5972.41|5973.36|5972.66|5973.36|5972.66|5972.99|5972.29|23
1740479320000|2025-02-25 10:28:40|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|16
1740479330000|2025-02-25 10:28:50|5973.36|5972.66|5973.36|5972.66|5973.49|5972.79|5973.24|5972.54|11
1740479340000|2025-02-25 10:29:00|5973.24|5972.54|5973.74|5973.04|5973.74|5973.04|5973.24|5972.54|98
1740479350000|2025-02-25 10:29:10|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|25
1740479360000|2025-02-25 10:29:20|5973.36|5972.66|5973.24|5972.54|5973.49|5972.79|5972.99|5972.29|25
1740479370000|2025-02-25 10:29:30|5973.36|5972.66|5973.36|5972.66|5973.36|5972.66|5973.36|5972.66|9
1740479380000|2025-02-25 10:29:40|5973.24|5972.54|5973.36|5972.66|5973.49|5972.79|5973.24|5972.54|11
1740479390000|2025-02-25 10:29:50|5973.49|5972.79|5973.49|5972.79|5973.74|5973.04|5973.49|5972.79|9
1740479400000|2025-02-25 10:30:00|||||||||19
1740479410000|2025-02-25 10:30:10|5973.61|5972.91|5972.99|5972.29|5973.61|5972.91|5972.74|5972.04|550
1740479420000|2025-02-25 10:30:20|5972.86|5972.16|5972.74|5972.04|5972.99|5972.29|5972.74|5972.04|48
1740479430000|2025-02-25 10:30:30|5972.99|5972.29|5972.99|5972.29|5973.24|5972.54|5972.99|5972.29|31
1740479440000|2025-02-25 10:30:40|5973.11|5972.41|5973.24|5972.54|5973.24|5972.54|5972.99|5972.29|21
1740479450000|2025-02-25 10:30:50|5973.36|5972.66|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|24
1740479460000|2025-02-25 10:31:00|5973.36|5972.66|5973.49|5972.79|5973.49|5972.79|5973.24|5972.54|15
1740479470000|2025-02-25 10:31:10|5973.74|5973.04|5973.74|5973.04|5973.74|5973.04|5973.49|5972.79|198
1740479480000|2025-02-25 10:31:20|5973.61|5972.91|5973.74|5973.04|5973.74|5973.04|5973.61|5972.91|25
1740479500000|2025-02-25 10:31:40|5973.49|5972.79|5973.49|5972.79|5973.49|5972.79|5973.49|5972.79|72
1740479510000|2025-02-25 10:31:50|||||||||4
1740479520000|2025-02-25 10:32:00|5973.74|5973.04|5973.74|5973.04|5973.74|5973.04|5973.61|5972.91|42
1740479530000|2025-02-25 10:32:10|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|102
1740479550000|2025-02-25 10:32:30|5972.99|5972.29|5973.24|5972.54|5973.24|5972.54|5972.99|5972.29|11
1740479560000|2025-02-25 10:32:40|5973.11|5972.41|5973.24|5972.54|5973.24|5972.54|5973.11|5972.41|13
1740479570000|2025-02-25 10:32:50|||||||||9
1740479580000|2025-02-25 10:33:00|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|33
1740479590000|2025-02-25 10:33:10|5972.49|5971.79|5972.74|5972.04|5972.74|5972.04|5972.49|5971.79|27
1740479600000|2025-02-25 10:33:20|5972.49|5971.79|5972.49|5971.79|5972.49|5971.79|5972.49|5971.79|14
1740479610000|2025-02-25 10:33:30|5972.61|5971.91|5972.49|5971.79|5972.61|5971.91|5972.49|5971.79|6
1740479620000|2025-02-25 10:33:40|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|10
1740479630000|2025-02-25 10:33:50|5972.49|5971.79|5972.49|5971.79|5972.74|5972.04|5972.24|5971.54|45
1740479640000|2025-02-25 10:34:00|5972.24|5971.54|5972.24|5971.54|5972.36|5971.66|5972.24|5971.54|41
1740479650000|2025-02-25 10:34:10|5971.74|5971.04|5971.74|5971.04|5971.99|5971.29|5971.74|5971.04|92
1740479660000|2025-02-25 10:34:20|5971.99|5971.29|5972.24|5971.54|5972.24|5971.54|5971.74|5971.04|82
1740479670000|2025-02-25 10:34:30|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|21
1740479680000|2025-02-25 10:34:40|5972.11|5971.41|5972.49|5971.79|5972.49|5971.79|5972.11|5971.41|14
1740479690000|2025-02-25 10:34:50|5972.74|5972.04|5972.49|5971.79|5972.74|5972.04|5972.49|5971.79|11
1740479700000|2025-02-25 10:35:00|5972.74|5972.04|5972.49|5971.79|5972.74|5972.04|5972.49|5971.79|24
1740479710000|2025-02-25 10:35:10|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|7
1740479720000|2025-02-25 10:35:20|5972.99|5972.29|5972.74|5972.04|5972.99|5972.29|5972.74|5972.04|44
1740479730000|2025-02-25 10:35:30|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|5972.86|5972.16|7
1740479740000|2025-02-25 10:35:40|5973.11|5972.41|5973.24|5972.54|5973.24|5972.54|5973.11|5972.41|13
1740479750000|2025-02-25 10:35:50|5973.11|5972.41|5973.49|5972.79|5973.49|5972.79|5973.11|5972.41|8
1740479760000|2025-02-25 10:36:00|5973.36|5972.66|5973.49|5972.79|5973.49|5972.79|5973.24|5972.54|111
1740479770000|2025-02-25 10:36:10|5973.36|5972.66|5973.36|5972.66|5973.49|5972.79|5972.99|5972.29|21
1740479780000|2025-02-25 10:36:20|5973.49|5972.79|5973.36|5972.66|5973.49|5972.79|5973.24|5972.54|11
1740479790000|2025-02-25 10:36:30|5973.24|5972.54|5973.36|5972.66|5973.49|5972.79|5973.24|5972.54|29
1740479800000|2025-02-25 10:36:40|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|18
1740479810000|2025-02-25 10:36:50|5973.36|5972.66|5973.24|5972.54|5973.36|5972.66|5973.24|5972.54|12
1740479820000|2025-02-25 10:37:00|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|25
1740479830000|2025-02-25 10:37:10|5972.61|5971.91|5972.74|5972.04|5972.74|5972.04|5972.61|5971.91|44
1740479840000|2025-02-25 10:37:20|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|10
1740479850000|2025-02-25 10:37:30|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|18
1740479860000|2025-02-25 10:37:40|5972.99|5972.29|5972.61|5971.91|5972.99|5972.29|5972.61|5971.91|38
1740479870000|2025-02-25 10:37:50|5972.49|5971.79|5972.74|5972.04|5972.74|5972.04|5972.49|5971.79|56
1740479880000|2025-02-25 10:38:00|5972.49|5971.79|5972.49|5971.79|5972.74|5972.04|5971.99|5971.29|60
1740479890000|2025-02-25 10:38:10|5972.74|5972.04|5972.24|5971.54|5972.74|5972.04|5972.24|5971.54|24
1740479900000|2025-02-25 10:38:20|5972.11|5971.41|5972.24|5971.54|5972.24|5971.54|5972.11|5971.41|4
1740479910000|2025-02-25 10:38:30|5972.36|5971.66|5972.24|5971.54|5972.36|5971.66|5972.24|5971.54|23
1740479920000|2025-02-25 10:38:40|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|6
1740479930000|2025-02-25 10:38:50|5971.74|5971.04|5971.74|5971.04|5971.74|5971.04|5971.74|5971.04|21
1740479940000|2025-02-25 10:39:00|5971.86|5971.16|5971.99|5971.29|5971.99|5971.29|5971.74|5971.04|67
1740479950000|2025-02-25 10:39:10|5972.24|5971.54|5972.24|5971.54|5972.24|5971.54|5972.24|5971.54|50
1740479960000|2025-02-25 10:39:20|5972.36|5971.66|5972.24|5971.54|5972.49|5971.79|5972.24|5971.54|45
1740479970000|2025-02-25 10:39:30|5972.49|5971.79|5972.24|5971.54|5972.49|5971.79|5972.24|5971.54|5
1740479980000|2025-02-25 10:39:40|||||||||6
1740479990000|2025-02-25 10:39:50|5972.11|5971.41|5971.99|5971.29|5972.11|5971.41|5971.99|5971.29|28
1740480000000|2025-02-25 10:40:00|5972.24|5971.54|5972.99|5972.29|5972.99|5972.29|5972.11|5971.41|52
1740480010000|2025-02-25 10:40:10|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|5972.99|5972.29|34
1740480020000|2025-02-25 10:40:20|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|4
1740480040000|2025-02-25 10:40:40|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|19
1740480050000|2025-02-25 10:40:50|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|5972.99|5972.29|27
1740480060000|2025-02-25 10:41:00|||||||||13
1740480070000|2025-02-25 10:41:10|5973.11|5972.41|5972.99|5972.29|5973.11|5972.41|5972.99|5972.29|17
1740480080000|2025-02-25 10:41:20|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|5973.24|5972.54|25
1740480090000|2025-02-25 10:41:30|5972.99|5972.29|5972.99|5972.29|5973.11|5972.41|5972.99|5972.29|4
1740480100000|2025-02-25 10:41:40|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|5972.74|5972.04|20
1740480110000|2025-02-25 10:41:50|||||||||34
1740480120000|2025-02-25 10:42:00|5972.24|5971.54|5971.49|5970.79|5972.24|5971.54|5971.49|5970.79|90
1740480130000|2025-02-25 10:42:10|||||||||4
1740480140000|2025-02-25 10:42:20|5971.61|5970.91|5971.49|5970.79|5971.61|5970.91|5971.49|5970.79|27
1740480150000|2025-02-25 10:42:30|5971.74|5971.04|5971.74|5971.04|5971.74|5971.04|5971.74|5971.04|31
1740480170000|2025-02-25 10:42:50|5971.49|5970.79|5971.49|5970.79|5971.49|5970.79|5971.49|5970.79|15
1740480190000|2025-02-25 10:43:10|||||||||25
1740480200000|2025-02-25 10:43:20|5971.24|5970.54|5970.86|5970.16|5971.24|5970.54|5970.74|5970.04|131
1740480210000|2025-02-25 10:43:30|5970.74|5970.04|5970.99|5970.29|5971.24|5970.54|5970.74|5970.04|37
1740480220000|2025-02-25 10:43:40|5971.24|5970.54|5971.11|5970.41|5971.24|5970.54|5970.99|5970.29|42
1740480230000|2025-02-25 10:43:50|5970.99|5970.29|5970.99|5970.29|5970.99|5970.29|5970.99|5970.29|46
1740480240000|2025-02-25 10:44:00|5971.24|5970.54|5971.24|5970.54|5971.24|5970.54|5970.99|5970.29|52
1740480250000|2025-02-25 10:44:10|5971.36|5970.66|5971.36|5970.66|5971.36|5970.66|5971.24|5970.54|17
1740480260000|2025-02-25 10:44:20|5971.49|5970.79|5971.24|5970.54|5971.49|5970.79|5971.24|5970.54|12
1740480270000|2025-02-25 10:44:30|||||||||34
1740480280000|2025-02-25 10:44:40|5971.36|5970.66|5971.99|5971.29|5971.99|5971.29|5971.36|5970.66|54
1740480290000|2025-02-25 10:44:50|5972.24|5971.54|5972.24|5971.54|5972.49|5971.79|5972.24|5971.54|12
1740480300000|2025-02-25 10:45:00|5972.11|5971.41|5972.24|5971.54|5972.24|5971.54|5971.99|5971.29|9
1740480310000|2025-02-25 10:45:10|5972.11|5971.41|5971.74|5971.04|5972.24|5971.54|5971.74|5971.04|25
1740480330000|2025-02-25 10:45:30|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|5971.99|5971.29|9
1740480340000|2025-02-25 10:45:40|5972.24|5971.54|5971.99|5971.29|5972.24|5971.54|5971.99|5971.29|14
1740480350000|2025-02-25 10:45:50|5972.24|5971.54|5972.74|5972.04|5972.74|5972.04|5972.24|5971.54|14
1740480360000|2025-02-25 10:46:00|5972.49|5971.79|5973.24|5972.54|5973.24|5972.54|5972.49|5971.79|108
1740480370000|2025-02-25 10:46:10|5972.99|5972.29|5972.99|5972.29|5973.11|5972.41|5972.99|5972.29|32
1740480380000|2025-02-25 10:46:20|5972.86|5972.16|5972.99|5972.29|5972.99|5972.29|5972.74|5972.04|11
1740480390000|2025-02-25 10:46:30|5972.74|5972.04|5972.74|5972.04|5972.86|5972.16|5972.74|5972.04|8
1740480400000|2025-02-25 10:46:40|5972.49|5971.79|5972.49|5971.79|5972.74|5972.04|5972.49|5971.79|13
1740480410000|2025-02-25 10:46:50|||||||||13
1740480420000|2025-02-25 10:47:00|5972.61|5971.91|5972.49|5971.79|5972.74|5972.04|5972.49|5971.79|27
1740480440000|2025-02-25 10:47:20|5972.36|5971.66|5972.24|5971.54|5972.49|5971.79|5971.99|5971.29|37
1740480450000|2025-02-25 10:47:30|5972.11|5971.41|5972.24|5971.54|5972.24|5971.54|5972.11|5971.41|4
1740480460000|2025-02-25 10:47:40|5972.11|5971.41|5972.11|5971.41|5972.24|5971.54|5971.99|5971.29|25
1740480470000|2025-02-25 10:47:50|5972.24|5971.54|5972.49|5971.79|5972.49|5971.79|5972.11|5971.41|14
1740480480000|2025-02-25 10:48:00|5972.24|5971.54|5972.24|5971.54|5972.24|5971.54|5972.24|5971.54|27
1740480490000|2025-02-25 10:48:10|5972.11|5971.41|5972.11|5971.41|5972.24|5971.54|5971.99|5971.29|20
1740480500000|2025-02-25 10:48:20|5971.99|5971.29|5972.11|5971.41|5972.24|5971.54|5971.99|5971.29|19
1740480510000|2025-02-25 10:48:30|5971.99|5971.29|5972.74|5972.04|5972.74|5972.04|5971.99|5971.29|66
1740480520000|2025-02-25 10:48:40|5972.61|5971.91|5972.24|5971.54|5972.61|5971.91|5972.24|5971.54|6
1740480530000|2025-02-25 10:48:50|5971.99|5971.29|5971.49|5970.79|5971.99|5971.29|5971.49|5970.79|27
1740480540000|2025-02-25 10:49:00|5971.24|5970.54|5971.49|5970.79|5971.49|5970.79|5971.24|5970.54|43
1740480550000|2025-02-25 10:49:10|5971.61|5970.91|5971.49|5970.79|5971.74|5971.04|5971.49|5970.79|20
1740480560000|2025-02-25 10:49:20|||||||||6
1740480570000|2025-02-25 10:49:30|||||||||4
1740480580000|2025-02-25 10:49:40|5970.99|5970.29|5970.74|5970.04|5971.11|5970.41|5970.49|5969.79|117
1740480590000|2025-02-25 10:49:50|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|109
1740480600000|2025-02-25 10:50:00|5970.74|5970.04|5970.49|5969.79|5970.99|5970.29|5970.49|5969.79|37
1740480610000|2025-02-25 10:50:10|5970.24|5969.54|5969.24|5968.54|5970.24|5969.54|5969.24|5968.54|206
1740480620000|2025-02-25 10:50:20|5968.99|5968.29|5968.86|5968.16|5968.99|5968.29|5968.86|5968.16|53
1740480630000|2025-02-25 10:50:30|5968.99|5968.29|5968.49|5967.79|5968.99|5968.29|5968.36|5967.66|167
1740480640000|2025-02-25 10:50:40|5968.61|5967.91|5968.49|5967.79|5968.99|5968.29|5968.49|5967.79|37
1740480650000|2025-02-25 10:50:50|5968.24|5967.54|5967.24|5966.54|5968.24|5967.54|5967.24|5966.54|153
1740480660000|2025-02-25 10:51:00|5966.99|5966.29|5967.24|5966.54|5967.24|5966.54|5966.74|5966.04|249
1740480670000|2025-02-25 10:51:10|5967.49|5966.79|5967.36|5966.66|5967.74|5967.04|5967.36|5966.66|81
1740480680000|2025-02-25 10:51:20|5967.24|5966.54|5966.49|5965.79|5967.24|5966.54|5966.49|5965.79|130
1740480690000|2025-02-25 10:51:30|5966.24|5965.54|5966.24|5965.54|5966.24|5965.54|5966.24|5965.54|85
1740480700000|2025-02-25 10:51:40|5966.36|5965.66|5966.49|5965.79|5966.49|5965.79|5966.24|5965.54|29
1740480710000|2025-02-25 10:51:50|5966.36|5965.66|5966.24|5965.54|5966.49|5965.79|5966.24|5965.54|37
1740480720000|2025-02-25 10:52:00|5965.99|5965.29|5967.74|5967.04|5967.74|5967.04|5965.99|5965.29|165
1740480730000|2025-02-25 10:52:10|5967.99|5967.29|5967.99|5967.29|5967.99|5967.29|5967.99|5967.29|17
1740480740000|2025-02-25 10:52:20|5968.24|5967.54|5968.24|5967.54|5968.24|5967.54|5967.99|5967.29|68
1740480750000|2025-02-25 10:52:30|5968.11|5967.41|5967.74|5967.04|5968.11|5967.41|5967.74|5967.04|41
1740480760000|2025-02-25 10:52:40|5967.49|5966.79|5967.74|5967.04|5967.99|5967.29|5967.49|5966.79|114
1740480770000|2025-02-25 10:52:50|5967.99|5967.29|5967.99|5967.29|5968.11|5967.41|5967.74|5967.04|45
1740480780000|2025-02-25 10:53:00|5967.74|5967.04|5967.86|5967.16|5967.86|5967.16|5967.61|5966.91|64
1740480790000|2025-02-25 10:53:10|5967.99|5967.29|5967.24|5966.54|5967.99|5967.29|5967.24|5966.54|32
1740480800000|2025-02-25 10:53:20|5967.36|5966.66|5967.24|5966.54|5967.49|5966.79|5967.24|5966.54|32
1740480810000|2025-02-25 10:53:30|5967.49|5966.79|5966.99|5966.29|5967.74|5967.04|5966.99|5966.29|49
1740480820000|2025-02-25 10:53:40|5966.74|5966.04|5966.99|5966.29|5967.24|5966.54|5966.74|5966.04|46
1740480830000|2025-02-25 10:53:50|5966.86|5966.16|5967.49|5966.79|5967.86|5967.16|5966.86|5966.16|53
1740480840000|2025-02-25 10:54:00|5967.61|5966.91|5966.74|5966.04|5967.61|5966.91|5966.74|5966.04|64
1740480850000|2025-02-25 10:54:10|5966.99|5966.29|5966.99|5966.29|5966.99|5966.29|5966.74|5966.04|22
1740480860000|2025-02-25 10:54:20|5967.24|5966.54|5966.99|5966.29|5967.24|5966.54|5966.99|5966.29|75
1740480870000|2025-02-25 10:54:30|5967.11|5966.41|5966.99|5966.29|5967.11|5966.41|5966.74|5966.04|64
1740480880000|2025-02-25 10:54:40|5966.86|5966.16|5967.24|5966.54|5967.24|5966.54|5966.86|5966.16|49
1740480890000|2025-02-25 10:54:50|5967.49|5966.79|5967.49|5966.79|5967.74|5967.04|5967.49|5966.79|13
1740480900000|2025-02-25 10:55:00|5967.36|5966.66|5967.74|5967.04|5967.74|5967.04|5967.24|5966.54|33
1740480910000|2025-02-25 10:55:10|5967.86|5967.16|5967.36|5966.66|5967.86|5967.16|5967.36|5966.66|24
1740480920000|2025-02-25 10:55:20|5967.49|5966.79|5967.74|5967.04|5967.74|5967.04|5967.49|5966.79|11
1740480930000|2025-02-25 10:55:30|5967.61|5966.91|5967.74|5967.04|5968.24|5967.54|5967.61|5966.91|76
1740480940000|2025-02-25 10:55:40|5967.49|5966.79|5967.49|5966.79|5967.49|5966.79|5967.24|5966.54|38
1740480950000|2025-02-25 10:55:50|5967.24|5966.54|5966.74|5966.04|5967.24|5966.54|5966.74|5966.04|86
1740480960000|2025-02-25 10:56:00|5966.49|5965.79|5966.49|5965.79|5966.49|5965.79|5966.36|5965.66|38
1740480970000|2025-02-25 10:56:10|5966.24|5965.54|5965.99|5965.29|5966.24|5965.54|5965.99|5965.29|41
1740480980000|2025-02-25 10:56:20|5966.11|5965.41|5966.61|5965.91|5966.74|5966.04|5965.99|5965.29|98
1740480990000|2025-02-25 10:56:30|5966.49|5965.79|5966.74|5966.04|5966.86|5966.16|5966.49|5965.79|44
1740481000000|2025-02-25 10:56:40|5966.99|5966.29|5967.49|5966.79|5967.49|5966.79|5966.99|5966.29|18
1740481010000|2025-02-25 10:56:50|5967.36|5966.66|5967.24|5966.54|5967.49|5966.79|5967.24|5966.54|12
1740481020000|2025-02-25 10:57:00|5967.36|5966.66|5966.99|5966.29|5967.49|5966.79|5966.99|5966.29|18
1740481030000|2025-02-25 10:57:10|5966.74|5966.04|5967.24|5966.54|5967.24|5966.54|5966.74|5966.04|33
1740481040000|2025-02-25 10:57:20|5967.49|5966.79|5967.24|5966.54|5967.49|5966.79|5966.99|5966.29|32
1740481050000|2025-02-25 10:57:30|5966.99|5966.29|5966.74|5966.04|5966.99|5966.29|5966.74|5966.04|35
1740481060000|2025-02-25 10:57:40|5966.61|5965.91|5966.49|5965.79|5966.74|5966.04|5966.49|5965.79|52
1740481070000|2025-02-25 10:57:50|5966.36|5965.66|5965.99|5965.29|5966.36|5965.66|5965.99|5965.29|99
1740481080000|2025-02-25 10:58:00|5966.24|5965.54|5964.49|5963.79|5966.24|5965.54|5964.49|5963.79|458
1740481090000|2025-02-25 10:58:10|5964.24|5963.54|5964.49|5963.79|5964.74|5964.04|5964.24|5963.54|117
1740481100000|2025-02-25 10:58:20|5964.74|5964.04|5965.24|5964.54|5965.24|5964.54|5964.74|5964.04|71
1740481110000|2025-02-25 10:58:30|5964.99|5964.29|5964.61|5963.91|5964.99|5964.29|5964.49|5963.79|76
1740481120000|2025-02-25 10:58:40|5964.74|5964.04|5964.74|5964.04|5964.74|5964.04|5964.49|5963.79|45
1740481130000|2025-02-25 10:58:50|5964.99|5964.29|5964.99|5964.29|5964.99|5964.29|5964.74|5964.04|30
1740481140000|2025-02-25 10:59:00|5965.11|5964.41|5965.24|5964.54|5965.24|5964.54|5965.11|5964.41|22
1740481150000|2025-02-25 10:59:10|5964.74|5964.04|5964.49|5963.79|5964.74|5964.04|5964.49|5963.79|37
1740481160000|2025-02-25 10:59:20|5964.36|5963.66|5964.24|5963.54|5964.49|5963.79|5964.24|5963.54|43
1740481170000|2025-02-25 10:59:30|5964.36|5963.66|5964.49|5963.79|5964.49|5963.79|5963.74|5963.04|254
1740481180000|2025-02-25 10:59:40|5964.24|5963.54|5964.49|5963.79|5964.49|5963.79|5964.24|5963.54|40
1740481190000|2025-02-25 10:59:50|5964.74|5964.04|5965.49|5964.79|5965.49|5964.79|5964.74|5964.04|58
1740481200000|2025-02-25 11:00:00|5965.61|5964.91|5965.74|5965.04|5965.99|5965.29|5965.49|5964.79|107
1740481210000|2025-02-25 11:00:10|5965.86|5965.16|5965.49|5964.79|5967.24|5966.54|5962.99|5962.29|1115
1740481220000|2025-02-25 11:00:20|5965.24|5964.54|5966.99|5966.29|5967.11|5966.41|5965.24|5964.54|299
1740481230000|2025-02-25 11:00:30|5967.11|5966.41|5966.99|5966.29|5967.11|5966.41|5966.49|5965.79|244
1740481240000|2025-02-25 11:00:40|5966.86|5966.16|5965.49|5964.79|5966.86|5966.16|5965.49|5964.79|157
1740481250000|2025-02-25 11:00:50|5965.61|5964.91|5966.24|5965.54|5966.24|5965.54|5965.61|5964.91|115
1740481260000|2025-02-25 11:01:00|5965.99|5965.29|5966.24|5965.54|5966.49|5965.79|5965.99|5965.29|133
1740481270000|2025-02-25 11:01:10|5966.36|5965.66|5965.24|5964.54|5966.49|5965.79|5964.74|5964.04|279
1740481280000|2025-02-25 11:01:20|5965.49|5964.79|5966.24|5965.54|5966.24|5965.54|5965.49|5964.79|54
1740481290000|2025-02-25 11:01:30|5966.49|5965.79|5966.11|5965.41|5966.74|5966.04|5966.11|5965.41|100
1740481300000|2025-02-25 11:01:40|5965.99|5965.29|5964.99|5964.29|5966.11|5965.41|5964.99|5964.29|251
1740481310000|2025-02-25 11:01:50|5965.24|5964.54|5964.99|5964.29|5965.24|5964.54|5964.74|5964.04|99
1740481320000|2025-02-25 11:02:00|5965.24|5964.54|5964.99|5964.29|5965.24|5964.54|5964.49|5963.79|172
1740481330000|2025-02-25 11:02:10|5964.86|5964.16|5965.74|5965.04|5965.74|5965.04|5964.74|5964.04|106
1740481340000|2025-02-25 11:02:20|5965.49|5964.79|5965.24|5964.54|5965.49|5964.79|5964.99|5964.29|72
1740481350000|2025-02-25 11:02:30|5965.49|5964.79|5965.99|5965.29|5965.99|5965.29|5965.49|5964.79|94
1740481360000|2025-02-25 11:02:40|5966.24|5965.54|5966.24|5965.54|5966.49|5965.79|5965.99|5965.29|94
1740481370000|2025-02-25 11:02:50|5965.99|5965.29|5965.99|5965.29|5965.99|5965.29|5965.49|5964.79|71
1740481380000|2025-02-25 11:03:00|5965.74|5965.04|5965.99|5965.29|5966.49|5965.79|5965.74|5965.04|109
1740481390000|2025-02-25 11:03:10|5965.74|5965.04|5965.99|5965.29|5965.99|5965.29|5965.74|5965.04|14
1740481400000|2025-02-25 11:03:20|5966.24|5965.54|5966.99|5966.29|5966.99|5966.29|5966.24|5965.54|71
1740481410000|2025-02-25 11:03:30|5967.24|5966.54|5967.24|5966.54|5967.49|5966.79|5967.11|5966.41|59
1740481420000|2025-02-25 11:03:40|5967.49|5966.79|5968.24|5967.54|5968.24|5967.54|5967.49|5966.79|108
1740481430000|2025-02-25 11:03:50|5968.49|5967.79|5968.74|5968.04|5968.99|5968.29|5968.49|5967.79|48
1740481440000|2025-02-25 11:04:00|5968.99|5968.29|5968.74|5968.04|5968.99|5968.29|5968.49|5967.79|96
1740481450000|2025-02-25 11:04:10|5968.49|5967.79|5968.74|5968.04|5968.74|5968.04|5968.49|5967.79|72
1740481460000|2025-02-25 11:04:20|5968.49|5967.79|5968.24|5967.54|5968.49|5967.79|5968.11|5967.41|70
1740481470000|2025-02-25 11:04:30|5967.99|5967.29|5968.74|5968.04|5968.74|5968.04|5967.99|5967.29|110
1740481480000|2025-02-25 11:04:40|5968.61|5967.91|5968.99|5968.29|5968.99|5968.29|5968.49|5967.79|54
1740481490000|2025-02-25 11:04:50|5969.24|5968.54|5969.24|5968.54|5969.49|5968.79|5968.99|5968.29|81
1740481500000|2025-02-25 11:05:00|5968.99|5968.29|5968.49|5967.79|5969.11|5968.41|5967.49|5966.79|166
1740481510000|2025-02-25 11:05:10|5968.36|5967.66|5968.24|5967.54|5968.74|5968.04|5967.86|5967.16|66
1740481520000|2025-02-25 11:05:20|5967.99|5967.29|5967.99|5967.29|5967.99|5967.29|5967.74|5967.04|44
1740481530000|2025-02-25 11:05:30|5967.86|5967.16|5967.24|5966.54|5967.86|5967.16|5966.99|5966.29|156
1740481540000|2025-02-25 11:05:40|5966.99|5966.29|5967.24|5966.54|5967.24|5966.54|5966.99|5966.29|34
1740481550000|2025-02-25 11:05:50|5966.99|5966.29|5966.99|5966.29|5967.49|5966.79|5966.74|5966.04|114
1740481560000|2025-02-25 11:06:00|5966.49|5965.79|5967.49|5966.79|5967.49|5966.79|5966.36|5965.66|126
1740481570000|2025-02-25 11:06:10|5967.24|5966.54|5967.49|5966.79|5967.49|5966.79|5967.24|5966.54|52
1740481580000|2025-02-25 11:06:20|5967.74|5967.04|5967.99|5967.29|5968.49|5967.79|5967.74|5967.04|51
1740481590000|2025-02-25 11:06:30|5968.24|5967.54|5967.74|5967.04|5968.24|5967.54|5967.74|5967.04|41
1740481600000|2025-02-25 11:06:40|5967.49|5966.79|5967.49|5966.79|5967.74|5967.04|5967.36|5966.66|71
1740481610000|2025-02-25 11:06:50|5967.74|5967.04|5966.99|5966.29|5967.74|5967.04|5966.99|5966.29|26
1740481620000|2025-02-25 11:07:00|5966.74|5966.04|5966.36|5965.66|5966.99|5966.29|5966.36|5965.66|93
1740481630000|2025-02-25 11:07:10|5966.49|5965.79|5966.49|5965.79|5966.49|5965.79|5966.24|5965.54|32
1740481640000|2025-02-25 11:07:20|5966.74|5966.04|5967.49|5966.79|5967.74|5967.04|5966.74|5966.04|88
1740481650000|2025-02-25 11:07:30|5967.61|5966.91|5968.24|5967.54|5968.24|5967.54|5967.61|5966.91|34
1740481660000|2025-02-25 11:07:40|5968.49|5967.79|5968.61|5967.91|5968.74|5968.04|5968.49|5967.79|31
1740481670000|2025-02-25 11:07:50|5968.74|5968.04|5968.74|5968.04|5968.99|5968.29|5968.61|5967.91|20
1740481680000|2025-02-25 11:08:00|5968.49|5967.79|5968.24|5967.54|5968.49|5967.79|5968.24|5967.54|33
1740481690000|2025-02-25 11:08:10|5968.49|5967.79|5968.24|5967.54|5968.49|5967.79|5968.24|5967.54|13
1740481700000|2025-02-25 11:08:20|5968.36|5967.66|5968.24|5967.54|5968.49|5967.79|5967.99|5967.29|64
1740481710000|2025-02-25 11:08:30|5968.49|5967.79|5968.24|5967.54|5968.49|5967.79|5968.24|5967.54|35
1740481720000|2025-02-25 11:08:40|5968.36|5967.66|5968.49|5967.79|5968.49|5967.79|5968.24|5967.54|21
1740481730000|2025-02-25 11:08:50|5968.36|5967.66|5968.74|5968.04|5968.74|5968.04|5968.24|5967.54|23
1740481740000|2025-02-25 11:09:00|5968.49|5967.79|5968.24|5967.54|5968.74|5968.04|5967.99|5967.29|41
1740481750000|2025-02-25 11:09:10|5968.49|5967.79|5968.49|5967.79|5968.49|5967.79|5968.49|5967.79|6
1740481760000|2025-02-25 11:09:20|5968.36|5967.66|5968.24|5967.54|5968.36|5967.66|5968.24|5967.54|10
1740481770000|2025-02-25 11:09:30|5967.99|5967.29|5967.99|5967.29|5967.99|5967.29|5967.99|5967.29|18
1740481780000|2025-02-25 11:09:40|5968.24|5967.54|5967.99|5967.29|5968.24|5967.54|5967.99|5967.29|17
1740481790000|2025-02-25 11:09:50|5968.24|5967.54|5968.24|5967.54|5968.49|5967.79|5967.99|5967.29|45
1740481800000|2025-02-25 11:10:00|5968.49|5967.79|5967.99|5967.29|5968.49|5967.79|5967.49|5966.79|29
1740481810000|2025-02-25 11:10:10|5968.11|5967.41|5967.61|5966.91|5968.24|5967.54|5967.49|5966.79|34
1740481820000|2025-02-25 11:10:20|5967.74|5967.04|5967.74|5967.04|5967.99|5967.29|5967.49|5966.79|46
1740481830000|2025-02-25 11:10:30|5967.61|5966.91|5967.49|5966.79|5967.61|5966.91|5967.49|5966.79|7
1740481840000|2025-02-25 11:10:40|5967.74|5967.04|5967.74|5967.04|5967.74|5967.04|5966.99|5966.29|111
1740481850000|2025-02-25 11:10:50|5967.99|5967.29|5968.24|5967.54|5968.24|5967.54|5967.99|5967.29|33
1740481860000|2025-02-25 11:11:00|5968.36|5967.66|5967.49|5966.79|5968.36|5967.66|5967.49|5966.79|82
1740481870000|2025-02-25 11:11:10|5967.74|5967.04|5967.74|5967.04|5967.74|5967.04|5967.74|5967.04|8
1740481880000|2025-02-25 11:11:20|5967.49|5966.79|5967.99|5967.29|5967.99|5967.29|5967.49|5966.79|77
1740481890000|2025-02-25 11:11:30|5967.74|5967.04|5967.74|5967.04|5967.99|5967.29|5967.61|5966.91|40
1740481900000|2025-02-25 11:11:40|5968.24|5967.54|5968.24|5967.54|5968.24|5967.54|5968.11|5967.41|47
1740481910000|2025-02-25 11:11:50|5967.99|5967.29|5968.49|5967.79|5968.49|5967.79|5967.99|5967.29|39
1740481920000|2025-02-25 11:12:00|5968.99|5968.29|5969.24|5968.54|5969.36|5968.66|5968.99|5968.29|97
1740481930000|2025-02-25 11:12:10|5969.49|5968.79|5969.49|5968.79|5969.49|5968.79|5969.49|5968.79|30
1740481940000|2025-02-25 11:12:20|5969.36|5968.66|5969.24|5968.54|5969.49|5968.79|5969.24|5968.54|24
1740481950000|2025-02-25 11:12:30|5968.99|5968.29|5968.49|5967.79|5969.49|5968.79|5968.49|5967.79|58
1740481960000|2025-02-25 11:12:40|5968.74|5968.04|5969.49|5968.79|5969.49|5968.79|5968.74|5968.04|72
1740481970000|2025-02-25 11:12:50|5969.74|5969.04|5969.74|5969.04|5969.74|5969.04|5969.74|5969.04|29
1740481980000|2025-02-25 11:13:00|||||||||19
1740482000000|2025-02-25 11:13:20|5969.24|5968.54|5968.99|5968.29|5969.49|5968.79|5968.99|5968.29|184
1740482010000|2025-02-25 11:13:30|5968.86|5968.16|5969.49|5968.79|5969.49|5968.79|5968.86|5968.16|15
1740482020000|2025-02-25 11:13:40|5969.24|5968.54|5969.24|5968.54|5969.74|5969.04|5969.24|5968.54|54
1740482030000|2025-02-25 11:13:50|5969.49|5968.79|5969.49|5968.79|5969.74|5969.04|5969.24|5968.54|106
1740482040000|2025-02-25 11:14:00|5969.74|5969.04|5969.49|5968.79|5969.74|5969.04|5969.24|5968.54|20
1740482050000|2025-02-25 11:14:10|5968.99|5968.29|5969.24|5968.54|5969.24|5968.54|5968.99|5968.29|58
1740482060000|2025-02-25 11:14:20|5969.11|5968.41|5969.24|5968.54|5969.24|5968.54|5969.11|5968.41|5
1740482070000|2025-02-25 11:14:30|5968.99|5968.29|5969.24|5968.54|5969.49|5968.79|5968.99|5968.29|75
1740482080000|2025-02-25 11:14:40|5968.99|5968.29|5969.24|5968.54|5969.24|5968.54|5968.99|5968.29|68
1740482090000|2025-02-25 11:14:50|5969.49|5968.79|5969.49|5968.79|5969.49|5968.79|5969.49|5968.79|6
1740482100000|2025-02-25 11:15:00|5969.74|5969.04|5970.49|5969.79|5970.74|5970.04|5969.74|5969.04|147
1740482110000|2025-02-25 11:15:10|5970.36|5969.66|5970.24|5969.54|5970.36|5969.66|5970.24|5969.54|49
1740482120000|2025-02-25 11:15:20|5970.49|5969.79|5970.36|5969.66|5970.49|5969.79|5970.11|5969.41|99
1740482130000|2025-02-25 11:15:30|5970.24|5969.54|5971.74|5971.04|5971.74|5971.04|5970.24|5969.54|91
1740482140000|2025-02-25 11:15:40|5971.49|5970.79|5971.24|5970.54|5971.49|5970.79|5971.11|5970.41|147
1740482150000|2025-02-25 11:15:50|5971.11|5970.41|5970.99|5970.29|5971.24|5970.54|5970.99|5970.29|13
1740482160000|2025-02-25 11:16:00|5971.36|5970.66|5971.86|5971.16|5971.99|5971.29|5971.24|5970.54|122
1740482170000|2025-02-25 11:16:10|5971.74|5971.04|5971.49|5970.79|5971.99|5971.29|5971.49|5970.79|60
1740482180000|2025-02-25 11:16:20|5971.74|5971.04|5971.24|5970.54|5971.74|5971.04|5970.99|5970.29|32
1740482190000|2025-02-25 11:16:30|5970.99|5970.29|5970.24|5969.54|5970.99|5970.29|5970.24|5969.54|101
1740482200000|2025-02-25 11:16:40|5970.36|5969.66|5970.24|5969.54|5970.36|5969.66|5969.99|5969.29|31
1740482210000|2025-02-25 11:16:50|5969.99|5969.29|5969.74|5969.04|5969.99|5969.29|5969.74|5969.04|30
1740482220000|2025-02-25 11:17:00|5969.49|5968.79|5969.24|5968.54|5969.74|5969.04|5969.24|5968.54|54
1740482230000|2025-02-25 11:17:10|5968.99|5968.29|5969.24|5968.54|5969.24|5968.54|5968.99|5968.29|15
1740482240000|2025-02-25 11:17:20|||||||||4
1740482250000|2025-02-25 11:17:30|5969.74|5969.04|5969.74|5969.04|5969.74|5969.04|5969.49|5968.79|53
1740482260000|2025-02-25 11:17:40|5970.24|5969.54|5970.49|5969.79|5970.49|5969.79|5970.24|5969.54|43
1740482270000|2025-02-25 11:17:50|5970.24|5969.54|5969.99|5969.29|5970.24|5969.54|5969.99|5969.29|27
1740482280000|2025-02-25 11:18:00|5970.24|5969.54|5970.74|5970.04|5970.86|5970.16|5970.24|5969.54|114
1740482290000|2025-02-25 11:18:10|5970.49|5969.79|5970.99|5970.29|5970.99|5970.29|5970.49|5969.79|34
1740482300000|2025-02-25 11:18:20|5970.86|5970.16|5970.99|5970.29|5970.99|5970.29|5970.74|5970.04|20
1740482310000|2025-02-25 11:18:30|5970.86|5970.16|5970.86|5970.16|5970.99|5970.29|5970.74|5970.04|38
1740482320000|2025-02-25 11:18:40|5970.99|5970.29|5970.74|5970.04|5970.99|5970.29|5970.74|5970.04|6
1740482330000|2025-02-25 11:18:50|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|5970.24|5969.54|30
1740482340000|2025-02-25 11:19:00|5970.74|5970.04|5970.49|5969.79|5970.74|5970.04|5970.49|5969.79|27
1740482350000|2025-02-25 11:19:10|5970.74|5970.04|5970.49|5969.79|5970.74|5970.04|5970.49|5969.79|30
1740482360000|2025-02-25 11:19:20|5970.36|5969.66|5970.24|5969.54|5970.36|5969.66|5970.24|5969.54|14
1740482370000|2025-02-25 11:19:30|5970.36|5969.66|5969.74|5969.04|5970.36|5969.66|5969.49|5968.79|47
1740482380000|2025-02-25 11:19:40|5969.99|5969.29|5969.99|5969.29|5969.99|5969.29|5969.99|5969.29|20
1740482390000|2025-02-25 11:19:50|5970.11|5969.41|5969.99|5969.29|5970.11|5969.41|5969.99|5969.29|9
1740482400000|2025-02-25 11:20:00|5969.61|5968.91|5969.24|5968.54|5969.74|5969.04|5969.24|5968.54|39
1740482410000|2025-02-25 11:20:10|5968.74|5968.04|5968.49|5967.79|5968.99|5968.29|5968.49|5967.79|106
1740482420000|2025-02-25 11:20:20|5968.24|5967.54|5968.24|5967.54|5968.24|5967.54|5968.11|5967.41|29
1740482430000|2025-02-25 11:20:30|5968.11|5967.41|5967.99|5967.29|5968.11|5967.41|5967.99|5967.29|17
1740482440000|2025-02-25 11:20:40|||||||||19
1740482450000|2025-02-25 11:20:50|5967.74|5967.04|5967.49|5966.79|5967.99|5967.29|5967.11|5966.41|135
1740482460000|2025-02-25 11:21:00|5967.74|5967.04|5967.99|5967.29|5968.24|5967.54|5967.74|5967.04|35
1740482470000|2025-02-25 11:21:10|5967.86|5967.16|5967.74|5967.04|5967.99|5967.29|5967.61|5966.91|19
1740482480000|2025-02-25 11:21:20|5967.49|5966.79|5967.49|5966.79|5967.74|5967.04|5967.49|5966.79|34
1740482490000|2025-02-25 11:21:30|5967.74|5967.04|5967.74|5967.04|5967.86|5967.16|5967.49|5966.79|40
1740482500000|2025-02-25 11:21:40|5967.49|5966.79|5967.86|5967.16|5967.86|5967.16|5967.49|5966.79|56
1740482510000|2025-02-25 11:21:50|5967.74|5967.04|5967.74|5967.04|5967.74|5967.04|5967.61|5966.91|15
1740482520000|2025-02-25 11:22:00|5967.61|5966.91|5967.74|5967.04|5967.74|5967.04|5967.61|5966.91|25
1740482530000|2025-02-25 11:22:10|5967.61|5966.91|5967.74|5967.04|5967.74|5967.04|5967.61|5966.91|6
1740482540000|2025-02-25 11:22:20|5967.49|5966.79|5968.74|5968.04|5968.74|5968.04|5967.49|5966.79|87
1740482550000|2025-02-25 11:22:30|5968.99|5968.29|5969.24|5968.54|5969.24|5968.54|5968.99|5968.29|20
1740482560000|2025-02-25 11:22:40|5969.49|5968.79|5969.49|5968.79|5969.74|5969.04|5969.49|5968.79|31
1740482570000|2025-02-25 11:22:50|||||||||4
1740482580000|2025-02-25 11:23:00|5969.61|5968.91|5969.24|5968.54|5969.61|5968.91|5969.24|5968.54|22
1740482590000|2025-02-25 11:23:10|5968.99|5968.29|5968.74|5968.04|5969.24|5968.54|5968.74|5968.04|31
1740482600000|2025-02-25 11:23:20|5968.99|5968.29|5969.49|5968.79|5969.49|5968.79|5968.86|5968.16|37
1740482610000|2025-02-25 11:23:30|5969.24|5968.54|5968.99|5968.29|5969.24|5968.54|5968.99|5968.29|36
1740482630000|2025-02-25 11:23:50|5968.86|5968.16|5968.74|5968.04|5968.99|5968.29|5968.74|5968.04|5
1740482640000|2025-02-25 11:24:00|||||||||22
1740482650000|2025-02-25 11:24:10|5968.99|5968.29|5969.24|5968.54|5969.24|5968.54|5968.99|5968.29|16
1740482660000|2025-02-25 11:24:20|||||||||6
1740482670000|2025-02-25 11:24:30|5968.99|5968.29|5969.11|5968.41|5969.24|5968.54|5968.99|5968.29|23
1740482680000|2025-02-25 11:24:40|5969.24|5968.54|5968.99|5968.29|5969.24|5968.54|5968.99|5968.29|11
1740482690000|2025-02-25 11:24:50|5968.74|5968.04|5968.99|5968.29|5968.99|5968.29|5968.61|5967.91|27
1740482700000|2025-02-25 11:25:00|5968.74|5968.04|5968.99|5968.29|5968.99|5968.29|5968.61|5967.91|22
1740482710000|2025-02-25 11:25:10|5969.24|5968.54|5969.49|5968.79|5969.74|5969.04|5969.24|5968.54|58
1740482720000|2025-02-25 11:25:20|5969.36|5968.66|5969.24|5968.54|5969.49|5968.79|5969.24|5968.54|26
1740482730000|2025-02-25 11:25:30|5968.99|5968.29|5968.86|5968.16|5968.99|5968.29|5968.74|5968.04|135
1740482740000|2025-02-25 11:25:40|5968.49|5967.79|5968.36|5967.66|5968.49|5967.79|5968.24|5967.54|40
1740482750000|2025-02-25 11:25:50|5968.24|5967.54|5968.74|5968.04|5968.74|5968.04|5968.24|5967.54|34
1740482760000|2025-02-25 11:26:00|5969.24|5968.54|5968.74|5968.04|5969.24|5968.54|5968.49|5967.79|61
1740482770000|2025-02-25 11:26:10|5968.99|5968.29|5969.24|5968.54|5969.24|5968.54|5968.99|5968.29|17
1740482780000|2025-02-25 11:26:20|5969.11|5968.41|5969.24|5968.54|5969.24|5968.54|5968.99|5968.29|10
1740482790000|2025-02-25 11:26:30|5969.49|5968.79|5970.24|5969.54|5970.24|5969.54|5969.49|5968.79|94
1740482800000|2025-02-25 11:26:40|5969.99|5969.29|5969.74|5969.04|5969.99|5969.29|5969.74|5969.04|8
1740482810000|2025-02-25 11:26:50|5969.99|5969.29|5969.99|5969.29|5969.99|5969.29|5969.74|5969.04|19
1740482820000|2025-02-25 11:27:00|5969.74|5969.04|5969.74|5969.04|5969.74|5969.04|5969.74|5969.04|9
1740482830000|2025-02-25 11:27:10|5969.49|5968.79|5969.74|5969.04|5969.74|5969.04|5969.49|5968.79|15
1740482840000|2025-02-25 11:27:20|5969.99|5969.29|5970.24|5969.54|5970.24|5969.54|5969.86|5969.16|14
1740482850000|2025-02-25 11:27:30|5970.49|5969.79|5970.24|5969.54|5970.49|5969.79|5970.24|5969.54|27
1740482860000|2025-02-25 11:27:40|5970.36|5969.66|5970.49|5969.79|5970.49|5969.79|5970.36|5969.66|6
1740482870000|2025-02-25 11:27:50|||||||||18
1740482880000|2025-02-25 11:28:00|5970.36|5969.66|5970.49|5969.79|5970.49|5969.79|5970.36|5969.66|6
1740482890000|2025-02-25 11:28:10|5970.24|5969.54|5969.99|5969.29|5970.24|5969.54|5969.99|5969.29|35
1740482900000|2025-02-25 11:28:20|5969.74|5969.04|5968.74|5968.04|5969.74|5969.04|5968.74|5968.04|74
1740482910000|2025-02-25 11:28:30|5968.99|5968.29|5969.24|5968.54|5969.24|5968.54|5968.99|5968.29|19
1740482920000|2025-02-25 11:28:40|5969.36|5968.66|5969.61|5968.91|5969.61|5968.91|5969.24|5968.54|68
1740482930000|2025-02-25 11:28:50|5969.49|5968.79|5969.49|5968.79|5969.49|5968.79|5969.24|5968.54|18
1740482940000|2025-02-25 11:29:00|5969.24|5968.54|5969.24|5968.54|5969.49|5968.79|5969.24|5968.54|30
1740482950000|2025-02-25 11:29:10|||||||||1
1740482960000|2025-02-25 11:29:20|5969.49|5968.79|5969.99|5969.29|5970.24|5969.54|5969.49|5968.79|144
1740482970000|2025-02-25 11:29:30|5970.11|5969.41|5969.86|5969.16|5970.24|5969.54|5969.74|5969.04|18
1740482980000|2025-02-25 11:29:40|5969.74|5969.04|5969.74|5969.04|5969.99|5969.29|5969.74|5969.04|14
1740482990000|2025-02-25 11:29:50|5970.11|5969.41|5970.11|5969.41|5970.11|5969.41|5969.99|5969.29|51
1740483000000|2025-02-25 11:30:00|5970.24|5969.54|5970.24|5969.54|5970.36|5969.66|5969.99|5969.29|17
1740483010000|2025-02-25 11:30:10|5970.49|5969.79|5970.49|5969.79|5970.74|5970.04|5970.49|5969.79|40
1740483020000|2025-02-25 11:30:20|5970.61|5969.91|5970.49|5969.79|5970.61|5969.91|5970.49|5969.79|16
1740483030000|2025-02-25 11:30:30|5970.74|5970.04|5970.49|5969.79|5970.74|5970.04|5970.24|5969.54|74
1740483040000|2025-02-25 11:30:40|5970.74|5970.04|5970.74|5970.04|5970.99|5970.29|5970.74|5970.04|27
1740483050000|2025-02-25 11:30:50|5970.86|5970.16|5971.24|5970.54|5971.24|5970.54|5970.86|5970.16|46
1740483060000|2025-02-25 11:31:00|5970.99|5970.29|5970.74|5970.04|5971.24|5970.54|5970.74|5970.04|11
1740483070000|2025-02-25 11:31:10|5970.86|5970.16|5970.99|5970.29|5970.99|5970.29|5970.86|5970.16|11
1740483080000|2025-02-25 11:31:20|5971.24|5970.54|5971.49|5970.79|5971.49|5970.79|5971.24|5970.54|17
1740483090000|2025-02-25 11:31:30|5971.24|5970.54|5971.74|5971.04|5971.74|5971.04|5971.24|5970.54|25
1740483100000|2025-02-25 11:31:40|5971.49|5970.79|5971.49|5970.79|5971.74|5971.04|5971.24|5970.54|63
1740483110000|2025-02-25 11:31:50|5971.74|5971.04|5971.61|5970.91|5971.74|5971.04|5971.61|5970.91|26
1740483120000|2025-02-25 11:32:00|5971.49|5970.79|5971.24|5970.54|5971.49|5970.79|5971.24|5970.54|6
1740483130000|2025-02-25 11:32:10|5970.99|5970.29|5971.49|5970.79|5971.49|5970.79|5970.86|5970.16|74
1740483140000|2025-02-25 11:32:20|5971.36|5970.66|5971.74|5971.04|5971.74|5971.04|5971.36|5970.66|10
1740483150000|2025-02-25 11:32:30|5971.86|5971.16|5971.74|5971.04|5971.86|5971.16|5971.74|5971.04|17
1740483160000|2025-02-25 11:32:40|5971.86|5971.16|5971.49|5970.79|5971.86|5971.16|5971.49|5970.79|11
1740483170000|2025-02-25 11:32:50|5971.24|5970.54|5970.74|5970.04|5971.24|5970.54|5970.74|5970.04|67
1740483180000|2025-02-25 11:33:00|5970.99|5970.29|5971.24|5970.54|5971.24|5970.54|5970.86|5970.16|11
1740483190000|2025-02-25 11:33:10|5971.49|5970.79|5971.24|5970.54|5971.49|5970.79|5971.24|5970.54|4
1740483200000|2025-02-25 11:33:20|5971.49|5970.79|5971.99|5971.29|5971.99|5971.29|5971.49|5970.79|93
1740483210000|2025-02-25 11:33:30|5972.11|5971.41|5971.99|5971.29|5972.24|5971.54|5971.99|5971.29|76
1740483220000|2025-02-25 11:33:40|5972.11|5971.41|5971.74|5971.04|5972.11|5971.41|5971.74|5971.04|19
1740483230000|2025-02-25 11:33:50|||||||||12
1740483240000|2025-02-25 11:34:00|5971.86|5971.16|5971.99|5971.29|5971.99|5971.29|5971.86|5971.16|38
1740483250000|2025-02-25 11:34:10|5972.24|5971.54|5972.49|5971.79|5972.61|5971.91|5972.24|5971.54|61
1740483260000|2025-02-25 11:34:20|5972.74|5972.04|5972.74|5972.04|5972.99|5972.29|5972.74|5972.04|38
1740483270000|2025-02-25 11:34:30|5972.49|5971.79|5972.99|5972.29|5972.99|5972.29|5972.49|5971.79|62
1740483280000|2025-02-25 11:34:40|5972.74|5972.04|5972.61|5971.91|5972.74|5972.04|5972.49|5971.79|36
1740483290000|2025-02-25 11:34:50|5972.49|5971.79|5972.49|5971.79|5972.74|5972.04|5972.36|5971.66|68
1740483300000|2025-02-25 11:35:00|5972.99|5972.29|5973.24|5972.54|5973.49|5972.79|5972.99|5972.29|165
1740483310000|2025-02-25 11:35:10|5972.99|5972.29|5973.24|5972.54|5973.24|5972.54|5972.99|5972.29|58
1740483320000|2025-02-25 11:35:20|5973.11|5972.41|5973.24|5972.54|5973.24|5972.54|5972.99|5972.29|38
1740483330000|2025-02-25 11:35:30|5972.99|5972.29|5973.49|5972.79|5973.49|5972.79|5972.99|5972.29|35
1740483340000|2025-02-25 11:35:40|5973.36|5972.66|5973.49|5972.79|5973.74|5973.04|5973.24|5972.54|33
1740483350000|2025-02-25 11:35:50|5973.61|5972.91|5973.74|5973.04|5973.74|5973.04|5973.49|5972.79|18
1740483360000|2025-02-25 11:36:00|5973.99|5973.29|5973.99|5973.29|5974.11|5973.41|5973.74|5973.04|71
1740483370000|2025-02-25 11:36:10|5974.24|5973.54|5974.11|5973.41|5974.24|5973.54|5973.99|5973.29|29
1740483380000|2025-02-25 11:36:20|5974.24|5973.54|5973.99|5973.29|5974.24|5973.54|5973.99|5973.29|30
1740483390000|2025-02-25 11:36:30|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5972.99|5972.29|57
1740483400000|2025-02-25 11:36:40|5973.11|5972.41|5973.24|5972.54|5973.36|5972.66|5973.11|5972.41|13
1740483410000|2025-02-25 11:36:50|5973.49|5972.79|5973.74|5973.04|5973.74|5973.04|5973.49|5972.79|9
1740483420000|2025-02-25 11:37:00|||||||||13
1740483440000|2025-02-25 11:37:20|5973.99|5973.29|5973.99|5973.29|5973.99|5973.29|5973.99|5973.29|20
1740483450000|2025-02-25 11:37:30|5974.24|5973.54|5974.24|5973.54|5974.24|5973.54|5974.24|5973.54|22
1740483460000|2025-02-25 11:37:40|5973.99|5973.29|5974.24|5973.54|5974.24|5973.54|5973.99|5973.29|20
1740483470000|2025-02-25 11:37:50|5974.49|5973.79|5974.74|5974.04|5974.74|5974.04|5974.49|5973.79|116
1740483480000|2025-02-25 11:38:00|5974.99|5974.29|5974.86|5974.16|5974.99|5974.29|5974.74|5974.04|230
1740483490000|2025-02-25 11:38:10|5974.74|5974.04|5974.49|5973.79|5974.86|5974.16|5974.49|5973.79|64
1740483500000|2025-02-25 11:38:20|5974.61|5973.91|5974.49|5973.79|5974.74|5974.04|5974.49|5973.79|11
1740483510000|2025-02-25 11:38:30|5974.36|5973.66|5974.49|5973.79|5974.61|5973.91|5974.24|5973.54|37
1740483520000|2025-02-25 11:38:40|5974.61|5973.91|5973.99|5973.29|5974.61|5973.91|5973.74|5973.04|65
1740483530000|2025-02-25 11:38:50|5974.24|5973.54|5974.24|5973.54|5974.24|5973.54|5974.11|5973.41|60
1740483540000|2025-02-25 11:39:00|5973.99|5973.29|5973.74|5973.04|5974.24|5973.54|5973.74|5973.04|19
1740483550000|2025-02-25 11:39:10|5973.99|5973.29|5973.74|5973.04|5973.99|5973.29|5973.74|5973.04|38
1740483560000|2025-02-25 11:39:20|5973.86|5973.16|5973.74|5973.04|5973.86|5973.16|5973.74|5973.04|3
1740483570000|2025-02-25 11:39:30|5973.99|5973.29|5973.99|5973.29|5973.99|5973.29|5973.99|5973.29|73
1740483580000|2025-02-25 11:39:40|5973.74|5973.04|5974.11|5973.41|5974.24|5973.54|5973.74|5973.04|67
1740483590000|2025-02-25 11:39:50|5974.24|5973.54|5973.74|5973.04|5974.24|5973.54|5973.74|5973.04|17
1740483600000|2025-02-25 11:40:00|5973.61|5972.91|5973.74|5973.04|5973.74|5973.04|5973.49|5972.79|60
1740483610000|2025-02-25 11:40:10|5973.61|5972.91|5973.74|5973.04|5973.74|5973.04|5973.61|5972.91|26
1740483620000|2025-02-25 11:40:20|5973.86|5973.16|5973.99|5973.29|5973.99|5973.29|5973.74|5973.04|14
1740483630000|2025-02-25 11:40:30|5973.86|5973.16|5973.99|5973.29|5973.99|5973.29|5973.86|5973.16|2
1740483640000|2025-02-25 11:40:40|5973.86|5973.16|5974.24|5973.54|5974.24|5973.54|5973.86|5973.16|17
1740483660000|2025-02-25 11:41:00|5974.49|5973.79|5974.49|5973.79|5974.49|5973.79|5974.24|5973.54|37
1740483670000|2025-02-25 11:41:10|5974.24|5973.54|5974.11|5973.41|5974.49|5973.79|5973.99|5973.29|33
1740483680000|2025-02-25 11:41:20|5974.24|5973.54|5974.24|5973.54|5974.36|5973.66|5974.11|5973.41|13
1740483690000|2025-02-25 11:41:30|5974.49|5973.79|5974.49|5973.79|5974.49|5973.79|5974.49|5973.79|54
1740483700000|2025-02-25 11:41:40|5974.61|5973.91|5974.74|5974.04|5974.86|5974.16|5974.61|5973.91|36
1740483710000|2025-02-25 11:41:50|5974.61|5973.91|5974.61|5973.91|5974.61|5973.91|5974.49|5973.79|27
1740483720000|2025-02-25 11:42:00|5974.49|5973.79|5974.49|5973.79|5974.74|5974.04|5974.49|5973.79|55
1740483730000|2025-02-25 11:42:10|5974.74|5974.04|5974.49|5973.79|5974.74|5974.04|5974.49|5973.79|48
1740483740000|2025-02-25 11:42:20|5974.61|5973.91|5975.49|5974.79|5975.49|5974.79|5974.49|5973.79|147
1740483750000|2025-02-25 11:42:30|5975.24|5974.54|5975.24|5974.54|5975.49|5974.79|5975.24|5974.54|133
1740483760000|2025-02-25 11:42:40|5975.74|5975.04|5975.74|5975.04|5975.99|5975.29|5975.74|5975.04|213
1740483770000|2025-02-25 11:42:50|5975.99|5975.29|5976.24|5975.54|5976.24|5975.54|5975.99|5975.29|160
1740483780000|2025-02-25 11:43:00|5976.36|5975.66|5976.74|5976.04|5976.74|5976.04|5976.24|5975.54|215
1740483790000|2025-02-25 11:43:10|5977.24|5976.54|5977.49|5976.79|5977.74|5977.04|5976.99|5976.29|272
1740483800000|2025-02-25 11:43:20|5977.61|5976.91|5977.49|5976.79|5977.74|5977.04|5977.24|5976.54|92
1740483810000|2025-02-25 11:43:30|5977.36|5976.66|5977.24|5976.54|5977.49|5976.79|5977.24|5976.54|84
1740483820000|2025-02-25 11:43:40|5977.74|5977.04|5978.24|5977.54|5978.24|5977.54|5977.74|5977.04|165
1740483830000|2025-02-25 11:43:50|5978.49|5977.79|5978.99|5978.29|5978.99|5978.29|5978.49|5977.79|146
1740483840000|2025-02-25 11:44:00|5978.74|5978.04|5979.24|5978.54|5979.24|5978.54|5978.74|5978.04|98
1740483850000|2025-02-25 11:44:10|5978.99|5978.29|5980.36|5979.66|5980.49|5979.79|5978.49|5977.79|432
1740483860000|2025-02-25 11:44:20|5980.74|5980.04|5982.74|5982.04|5982.74|5982.04|5980.74|5980.04|757
1740483870000|2025-02-25 11:44:30|5983.11|5982.41|5983.24|5982.54|5984.74|5984.04|5982.99|5982.29|866
1740483880000|2025-02-25 11:44:40|5983.36|5982.66|5983.24|5982.54|5983.49|5982.79|5983.24|5982.54|164
1740483890000|2025-02-25 11:44:50|5982.99|5982.29|5983.24|5982.54|5984.24|5983.54|5982.99|5982.29|282
1740483900000|2025-02-25 11:45:00|5982.99|5982.29|5981.99|5981.29|5983.11|5982.41|5981.99|5981.29|220
1740483910000|2025-02-25 11:45:10|5982.24|5981.54|5981.74|5981.04|5982.49|5981.79|5981.49|5980.79|229
1740483920000|2025-02-25 11:45:20|5981.49|5980.79|5980.99|5980.29|5981.61|5980.91|5980.99|5980.29|141
1740483930000|2025-02-25 11:45:30|5980.86|5980.16|5980.99|5980.29|5981.11|5980.41|5980.86|5980.16|76
1740483940000|2025-02-25 11:45:40|5980.74|5980.04|5980.49|5979.79|5980.74|5980.04|5980.49|5979.79|60
1740483950000|2025-02-25 11:45:50|5980.24|5979.54|5980.24|5979.54|5980.49|5979.79|5980.24|5979.54|49
1740483960000|2025-02-25 11:46:00|5979.99|5979.29|5980.24|5979.54|5980.36|5979.66|5979.99|5979.29|134
1740483970000|2025-02-25 11:46:10|5979.99|5979.29|5979.74|5979.04|5980.24|5979.54|5979.74|5979.04|57
1740483980000|2025-02-25 11:46:20|5979.49|5978.79|5979.74|5979.04|5980.11|5979.41|5979.49|5978.79|218
1740483990000|2025-02-25 11:46:30|5979.49|5978.79|5979.74|5979.04|5979.74|5979.04|5979.49|5978.79|59
1740484000000|2025-02-25 11:46:40|5979.99|5979.29|5980.74|5980.04|5980.74|5980.04|5979.99|5979.29|129
1740484010000|2025-02-25 11:46:50|5980.99|5980.29|5980.99|5980.29|5981.24|5980.54|5980.99|5980.29|36
1740484020000|2025-02-25 11:47:00|5981.24|5980.54|5980.74|5980.04|5981.36|5980.66|5980.74|5980.04|90
1740484030000|2025-02-25 11:47:10|5980.61|5979.91|5981.24|5980.54|5981.24|5980.54|5980.49|5979.79|94
1740484040000|2025-02-25 11:47:20|5980.99|5980.29|5981.49|5980.79|5981.49|5980.79|5980.99|5980.29|45
1740484050000|2025-02-25 11:47:30|5981.24|5980.54|5980.99|5980.29|5981.49|5980.79|5980.99|5980.29|81
1740484060000|2025-02-25 11:47:40|5980.74|5980.04|5980.24|5979.54|5980.99|5980.29|5980.24|5979.54|31
1740484070000|2025-02-25 11:47:50|5980.49|5979.79|5980.24|5979.54|5980.49|5979.79|5979.99|5979.29|39
1740484080000|2025-02-25 11:48:00|5980.11|5979.41|5979.49|5978.79|5980.36|5979.66|5979.49|5978.79|93
1740484090000|2025-02-25 11:48:10|5979.24|5978.54|5979.74|5979.04|5979.99|5979.29|5979.24|5978.54|57
1740484100000|2025-02-25 11:48:20|5979.99|5979.29|5979.49|5978.79|5979.99|5979.29|5979.49|5978.79|28
1740484110000|2025-02-25 11:48:30|5979.61|5978.91|5979.49|5978.79|5979.74|5979.04|5979.49|5978.79|15
1740484120000|2025-02-25 11:48:40|5979.36|5978.66|5979.99|5979.29|5979.99|5979.29|5979.24|5978.54|38
1740484130000|2025-02-25 11:48:50|5980.24|5979.54|5980.24|5979.54|5980.49|5979.79|5980.24|5979.54|50
1740484140000|2025-02-25 11:49:00|5980.49|5979.79|5979.99|5979.29|5980.74|5980.04|5979.99|5979.29|45
1740484150000|2025-02-25 11:49:10|5979.86|5979.16|5979.49|5978.79|5979.99|5979.29|5979.49|5978.79|13
1740484160000|2025-02-25 11:49:20|5979.99|5979.29|5979.99|5979.29|5980.11|5979.41|5979.86|5979.16|57
1740484170000|2025-02-25 11:49:30|5980.24|5979.54|5979.99|5979.29|5980.24|5979.54|5979.99|5979.29|27
1740484180000|2025-02-25 11:49:40|5979.86|5979.16|5979.74|5979.04|5979.99|5979.29|5979.49|5978.79|47
1740484190000|2025-02-25 11:49:50|5979.49|5978.79|5979.49|5978.79|5979.49|5978.79|5979.49|5978.79|8
1740484200000|2025-02-25 11:50:00|5979.24|5978.54|5979.61|5978.91|5979.74|5979.04|5979.24|5978.54|46
1740484210000|2025-02-25 11:50:10|5979.49|5978.79|5979.61|5978.91|5979.74|5979.04|5979.49|5978.79|19
1740484220000|2025-02-25 11:50:20|5979.49|5978.79|5979.74|5979.04|5979.99|5979.29|5979.49|5978.79|30
1740484230000|2025-02-25 11:50:30|5979.86|5979.16|5979.99|5979.29|5980.24|5979.54|5979.74|5979.04|73
1740484240000|2025-02-25 11:50:40|5980.11|5979.41|5979.99|5979.29|5980.24|5979.54|5979.74|5979.04|32
1740484250000|2025-02-25 11:50:50|5979.86|5979.16|5979.99|5979.29|5979.99|5979.29|5979.49|5978.79|116
1740484260000|2025-02-25 11:51:00|||||||||5
1740484270000|2025-02-25 11:51:10|5980.24|5979.54|5980.36|5979.66|5980.36|5979.66|5980.24|5979.54|25
1740484280000|2025-02-25 11:51:20|5980.24|5979.54|5979.99|5979.29|5980.24|5979.54|5979.99|5979.29|34
1740484290000|2025-02-25 11:51:30|5979.86|5979.16|5979.74|5979.04|5979.99|5979.29|5979.49|5978.79|41
1740484300000|2025-02-25 11:51:40|5979.86|5979.16|5979.74|5979.04|5979.86|5979.16|5979.49|5978.79|61
1740484310000|2025-02-25 11:51:50|5979.49|5978.79|5979.74|5979.04|5979.74|5979.04|5979.24|5978.54|117
1740484320000|2025-02-25 11:52:00|5979.61|5978.91|5979.49|5978.79|5979.74|5979.04|5979.36|5978.66|53
1740484330000|2025-02-25 11:52:10|5979.61|5978.91|5979.24|5978.54|5979.61|5978.91|5979.24|5978.54|177
1740484340000|2025-02-25 11:52:20|5979.36|5978.66|5979.49|5978.79|5979.49|5978.79|5978.99|5978.29|39
1740484350000|2025-02-25 11:52:30|5979.61|5978.91|5979.74|5979.04|5979.74|5979.04|5979.61|5978.91|39
1740484360000|2025-02-25 11:52:40|5979.61|5978.91|5979.74|5979.04|5979.74|5979.04|5979.61|5978.91|1
1740484370000|2025-02-25 11:52:50|5979.61|5978.91|5979.99|5979.29|5979.99|5979.29|5979.49|5978.79|88
1740484380000|2025-02-25 11:53:00|5979.86|5979.16|5979.99|5979.29|5979.99|5979.29|5979.49|5978.79|71
1740484390000|2025-02-25 11:53:10|5980.11|5979.41|5979.74|5979.04|5980.24|5979.54|5979.74|5979.04|27
1740484400000|2025-02-25 11:53:20|5979.61|5978.91|5979.49|5978.79|5979.74|5979.04|5979.49|5978.79|22
1740484410000|2025-02-25 11:53:30|5979.61|5978.91|5979.99|5979.29|5979.99|5979.29|5979.49|5978.79|12
1740484420000|2025-02-25 11:53:40|5980.24|5979.54|5980.24|5979.54|5980.24|5979.54|5980.24|5979.54|69
1740484430000|2025-02-25 11:53:50|5979.99|5979.29|5979.99|5979.29|5980.24|5979.54|5979.99|5979.29|34
1740484440000|2025-02-25 11:54:00|5980.11|5979.41|5980.24|5979.54|5980.24|5979.54|5980.11|5979.41|16
1740484450000|2025-02-25 11:54:10|5979.99|5979.29|5979.99|5979.29|5979.99|5979.29|5979.99|5979.29|61
1740484460000|2025-02-25 11:54:20|5980.24|5979.54|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|30
1740484470000|2025-02-25 11:54:30|5980.36|5979.66|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|18
1740484480000|2025-02-25 11:54:40|5980.24|5979.54|5980.24|5979.54|5980.24|5979.54|5980.24|5979.54|4
1740484490000|2025-02-25 11:54:50|5980.36|5979.66|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|14
1740484500000|2025-02-25 11:55:00|5980.24|5979.54|5980.74|5980.04|5980.74|5980.04|5980.24|5979.54|58
1740484510000|2025-02-25 11:55:10|5980.49|5979.79|5981.86|5981.16|5981.86|5981.16|5980.49|5979.79|175
1740484520000|2025-02-25 11:55:20|5981.99|5981.29|5981.49|5980.79|5981.99|5981.29|5981.49|5980.79|37
1740484530000|2025-02-25 11:55:30|5981.74|5981.04|5981.99|5981.29|5981.99|5981.29|5981.74|5981.04|37
1740484540000|2025-02-25 11:55:40|||||||||32
1740484550000|2025-02-25 11:55:50|5981.86|5981.16|5981.74|5981.04|5981.99|5981.29|5981.49|5980.79|27
1740484560000|2025-02-25 11:56:00|5981.49|5980.79|5981.49|5980.79|5981.49|5980.79|5981.24|5980.54|73
1740484570000|2025-02-25 11:56:10|5981.74|5981.04|5981.49|5980.79|5981.74|5981.04|5981.49|5980.79|41
1740484580000|2025-02-25 11:56:20|5981.99|5981.29|5981.74|5981.04|5981.99|5981.29|5981.74|5981.04|121
1740484590000|2025-02-25 11:56:30|5981.49|5980.79|5981.99|5981.29|5981.99|5981.29|5981.49|5980.79|43
1740484600000|2025-02-25 11:56:40|5981.86|5981.16|5981.99|5981.29|5981.99|5981.29|5981.86|5981.16|20
1740484610000|2025-02-25 11:56:50|5981.74|5981.04|5981.99|5981.29|5981.99|5981.29|5981.74|5981.04|29
1740484620000|2025-02-25 11:57:00|5981.86|5981.16|5981.99|5981.29|5981.99|5981.29|5981.74|5981.04|36
1740484630000|2025-02-25 11:57:10|5982.11|5981.41|5981.99|5981.29|5982.24|5981.54|5981.74|5981.04|76
1740484640000|2025-02-25 11:57:20|5981.86|5981.16|5981.24|5980.54|5981.99|5981.29|5981.24|5980.54|37
1740484650000|2025-02-25 11:57:30|5981.49|5980.79|5981.24|5980.54|5981.49|5980.79|5981.24|5980.54|19
1740484660000|2025-02-25 11:57:40|5981.36|5980.66|5981.11|5980.41|5981.36|5980.66|5981.11|5980.41|46
1740484670000|2025-02-25 11:57:50|5980.99|5980.29|5980.74|5980.04|5980.99|5980.29|5980.24|5979.54|129
1740484680000|2025-02-25 11:58:00|5980.49|5979.79|5980.49|5979.79|5980.74|5980.04|5980.49|5979.79|63
1740484690000|2025-02-25 11:58:10|5980.24|5979.54|5979.99|5979.29|5980.24|5979.54|5979.74|5979.04|80
1740484700000|2025-02-25 11:58:20|5980.24|5979.54|5979.74|5979.04|5980.24|5979.54|5979.74|5979.04|57
1740484710000|2025-02-25 11:58:30|5979.49|5978.79|5979.61|5978.91|5979.74|5979.04|5979.49|5978.79|44
1740484720000|2025-02-25 11:58:40|5979.74|5979.04|5979.74|5979.04|5979.99|5979.29|5979.49|5978.79|74
1740484730000|2025-02-25 11:58:50|5980.24|5979.54|5980.24|5979.54|5980.36|5979.66|5980.24|5979.54|37
1740484740000|2025-02-25 11:59:00|5980.36|5979.66|5980.11|5979.41|5980.49|5979.79|5979.99|5979.29|21
1740484750000|2025-02-25 11:59:10|5980.24|5979.54|5980.74|5980.04|5980.74|5980.04|5980.24|5979.54|29
1740484760000|2025-02-25 11:59:20|5981.24|5980.54|5980.99|5980.29|5981.36|5980.66|5980.99|5980.29|58
1740484770000|2025-02-25 11:59:30|5981.24|5980.54|5980.99|5980.29|5981.24|5980.54|5980.99|5980.29|77
1740484780000|2025-02-25 11:59:40|||||||||39
1740484790000|2025-02-25 11:59:50|5981.49|5980.79|5981.74|5981.04|5981.99|5981.29|5981.24|5980.54|89
1740484800000|2025-02-25 12:00:00|5981.99|5981.29|5982.24|5981.54|5982.24|5981.54|5981.24|5980.54|280
1740484810000|2025-02-25 12:00:10|5981.99|5981.29|5981.24|5980.54|5982.24|5981.54|5981.24|5980.54|96
1740484820000|2025-02-25 12:00:20|5981.11|5980.41|5980.99|5980.29|5981.24|5980.54|5980.74|5980.04|118
1740484830000|2025-02-25 12:00:30|5980.74|5980.04|5980.24|5979.54|5980.74|5980.04|5980.24|5979.54|71
1740484840000|2025-02-25 12:00:40|5979.99|5979.29|5980.49|5979.79|5980.49|5979.79|5979.99|5979.29|61
1740484850000|2025-02-25 12:00:50|5980.36|5979.66|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|19
1740484860000|2025-02-25 12:01:00|5980.36|5979.66|5980.74|5980.04|5980.74|5980.04|5980.36|5979.66|30
1740484870000|2025-02-25 12:01:10|5980.61|5979.91|5980.24|5979.54|5980.61|5979.91|5980.24|5979.54|37
1740484880000|2025-02-25 12:01:20|5980.36|5979.66|5980.61|5979.91|5980.74|5980.04|5980.36|5979.66|30
1740484890000|2025-02-25 12:01:30|5980.49|5979.79|5980.86|5980.16|5980.86|5980.16|5980.49|5979.79|25
1740484900000|2025-02-25 12:01:40|5981.11|5980.41|5980.74|5980.04|5981.11|5980.41|5980.74|5980.04|51
1740484910000|2025-02-25 12:01:50|5980.99|5980.29|5980.99|5980.29|5980.99|5980.29|5980.99|5980.29|21
1740484920000|2025-02-25 12:02:00|5980.86|5980.16|5980.99|5980.29|5981.24|5980.54|5980.74|5980.04|22
1740484930000|2025-02-25 12:02:10|5981.24|5980.54|5981.11|5980.41|5981.24|5980.54|5980.99|5980.29|16
1740484940000|2025-02-25 12:02:20|5980.99|5980.29|5980.99|5980.29|5981.11|5980.41|5980.74|5980.04|18
1740484950000|2025-02-25 12:02:30|5980.86|5980.16|5981.11|5980.41|5981.11|5980.41|5980.74|5980.04|33
1740484960000|2025-02-25 12:02:40|5981.24|5980.54|5981.24|5980.54|5981.36|5980.66|5980.99|5980.29|13
1740484970000|2025-02-25 12:02:50|5981.11|5980.41|5980.99|5980.29|5981.11|5980.41|5980.99|5980.29|15
1740484980000|2025-02-25 12:03:00|5980.74|5980.04|5980.99|5980.29|5981.11|5980.41|5980.74|5980.04|11
1740484990000|2025-02-25 12:03:10|5981.24|5980.54|5981.49|5980.79|5981.49|5980.79|5981.24|5980.54|17
1740485000000|2025-02-25 12:03:20|5981.36|5980.66|5981.99|5981.29|5981.99|5981.29|5981.36|5980.66|35
1740485010000|2025-02-25 12:03:30|5982.24|5981.54|5982.24|5981.54|5982.24|5981.54|5981.99|5981.29|100
1740485020000|2025-02-25 12:03:40|5981.99|5981.29|5982.24|5981.54|5982.24|5981.54|5981.86|5981.16|33
1740485030000|2025-02-25 12:03:50|5981.99|5981.29|5982.24|5981.54|5982.24|5981.54|5981.99|5981.29|53
1740485040000|2025-02-25 12:04:00|5982.74|5982.04|5982.49|5981.79|5982.74|5982.04|5982.49|5981.79|162
1740485050000|2025-02-25 12:04:10|5982.24|5981.54|5982.24|5981.54|5982.49|5981.79|5982.24|5981.54|56
1740485060000|2025-02-25 12:04:20|5982.36|5981.66|5982.49|5981.79|5982.74|5982.04|5982.36|5981.66|63
1740485070000|2025-02-25 12:04:30|5982.24|5981.54|5982.36|5981.66|5982.49|5981.79|5982.24|5981.54|33
1740485080000|2025-02-25 12:04:40|5982.49|5981.79|5982.74|5982.04|5982.74|5982.04|5982.24|5981.54|24
1740485090000|2025-02-25 12:04:50|5982.49|5981.79|5982.99|5982.29|5982.99|5982.29|5982.49|5981.79|37
1740485100000|2025-02-25 12:05:00|5982.49|5981.79|5982.74|5982.04|5982.74|5982.04|5982.36|5981.66|61
1740485110000|2025-02-25 12:05:10|5982.86|5982.16|5982.99|5982.29|5982.99|5982.29|5982.74|5982.04|45
1740485120000|2025-02-25 12:05:20|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|61
1740485130000|2025-02-25 12:05:30|5983.49|5982.79|5983.74|5983.04|5983.74|5983.04|5983.24|5982.54|81
1740485140000|2025-02-25 12:05:40|5983.61|5982.91|5983.99|5983.29|5983.99|5983.29|5983.61|5982.91|120
1740485150000|2025-02-25 12:05:50|5983.74|5983.04|5983.86|5983.16|5983.99|5983.29|5983.74|5983.04|47
1740485160000|2025-02-25 12:06:00|5983.99|5983.29|5983.86|5983.16|5983.99|5983.29|5983.74|5983.04|27
1740485170000|2025-02-25 12:06:10|5983.74|5983.04|5984.49|5983.79|5984.74|5984.04|5983.74|5983.04|194
1740485180000|2025-02-25 12:06:20|5984.24|5983.54|5983.99|5983.29|5984.36|5983.66|5983.86|5983.16|138
1740485190000|2025-02-25 12:06:30|5983.74|5983.04|5983.99|5983.29|5983.99|5983.29|5983.61|5982.91|75
1740485200000|2025-02-25 12:06:40|5983.74|5983.04|5983.99|5983.29|5983.99|5983.29|5983.74|5983.04|53
1740485210000|2025-02-25 12:06:50|5983.74|5983.04|5983.49|5982.79|5983.86|5983.16|5983.36|5982.66|36
1740485220000|2025-02-25 12:07:00|5983.24|5982.54|5983.99|5983.29|5983.99|5983.29|5983.24|5982.54|75
1740485230000|2025-02-25 12:07:10|5984.11|5983.41|5983.99|5983.29|5984.24|5983.54|5983.99|5983.29|78
1740485240000|2025-02-25 12:07:20|5984.24|5983.54|5984.49|5983.79|5984.49|5983.79|5984.11|5983.41|26
1740485250000|2025-02-25 12:07:30|5984.61|5983.91|5984.74|5984.04|5984.74|5984.04|5984.49|5983.79|29
1740485260000|2025-02-25 12:07:40|5984.61|5983.91|5985.49|5984.79|5985.49|5984.79|5984.61|5983.91|195
1740485270000|2025-02-25 12:07:50|5985.24|5984.54|5985.99|5985.29|5986.24|5985.54|5985.24|5984.54|99
1740485280000|2025-02-25 12:08:00|5985.86|5985.16|5985.74|5985.04|5985.99|5985.29|5985.74|5985.04|119
1740485290000|2025-02-25 12:08:10|5985.99|5985.29|5984.99|5984.29|5985.99|5985.29|5984.99|5984.29|229
1740485300000|2025-02-25 12:08:20|5984.86|5984.16|5984.86|5984.16|5984.99|5984.29|5984.74|5984.04|98
1740485310000|2025-02-25 12:08:30|5984.74|5984.04|5984.49|5983.79|5984.74|5984.04|5983.99|5983.29|188
1740485320000|2025-02-25 12:08:40|5984.36|5983.66|5984.24|5983.54|5984.49|5983.79|5984.24|5983.54|26
1740485330000|2025-02-25 12:08:50|5984.49|5983.79|5984.24|5983.54|5984.49|5983.79|5984.24|5983.54|150
1740485340000|2025-02-25 12:09:00|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|5983.61|5982.91|51
1740485350000|2025-02-25 12:09:10|5983.74|5983.04|5983.49|5982.79|5983.86|5983.16|5983.36|5982.66|57
1740485360000|2025-02-25 12:09:20|5983.24|5982.54|5983.49|5982.79|5983.61|5982.91|5983.24|5982.54|21
1740485370000|2025-02-25 12:09:30|5983.74|5983.04|5983.74|5983.04|5983.74|5983.04|5983.61|5982.91|17
1740485380000|2025-02-25 12:09:40|5983.99|5983.29|5983.49|5982.79|5983.99|5983.29|5983.49|5982.79|44
1740485390000|2025-02-25 12:09:50|5983.61|5982.91|5983.24|5982.54|5983.61|5982.91|5983.24|5982.54|165
1740485400000|2025-02-25 12:10:00|5983.49|5982.79|5982.99|5982.29|5983.49|5982.79|5982.99|5982.29|41
1740485410000|2025-02-25 12:10:10|5983.11|5982.41|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|17
1740485420000|2025-02-25 12:10:20|5982.86|5982.16|5981.99|5981.29|5982.86|5982.16|5981.99|5981.29|84
1740485430000|2025-02-25 12:10:30|5981.86|5981.16|5981.49|5980.79|5981.99|5981.29|5981.49|5980.79|34
1740485440000|2025-02-25 12:10:40|5981.74|5981.04|5982.24|5981.54|5982.24|5981.54|5981.61|5980.91|53
1740485450000|2025-02-25 12:10:50|5982.49|5981.79|5982.24|5981.54|5982.49|5981.79|5982.24|5981.54|30
1740485460000|2025-02-25 12:11:00|5981.99|5981.29|5981.61|5980.91|5981.99|5981.29|5981.49|5980.79|41
1740485470000|2025-02-25 12:11:10|5981.49|5980.79|5981.74|5981.04|5981.74|5981.04|5981.49|5980.79|12
1740485480000|2025-02-25 12:11:20|5981.49|5980.79|5981.74|5981.04|5981.99|5981.29|5981.49|5980.79|39
1740485490000|2025-02-25 12:11:30|5981.86|5981.16|5981.74|5981.04|5981.86|5981.16|5981.49|5980.79|23
1740485500000|2025-02-25 12:11:40|5981.49|5980.79|5981.49|5980.79|5981.49|5980.79|5981.36|5980.66|8
1740485510000|2025-02-25 12:11:50|5981.24|5980.54|5981.24|5980.54|5981.24|5980.54|5981.24|5980.54|14
1740485520000|2025-02-25 12:12:00|5980.99|5980.29|5981.49|5980.79|5981.49|5980.79|5980.99|5980.29|25
1740485530000|2025-02-25 12:12:10|5981.36|5980.66|5981.49|5980.79|5981.74|5981.04|5981.36|5980.66|37
1740485540000|2025-02-25 12:12:20|5981.61|5980.91|5981.99|5981.29|5981.99|5981.29|5981.61|5980.91|34
1740485550000|2025-02-25 12:12:30|5981.74|5981.04|5981.74|5981.04|5981.74|5981.04|5981.74|5981.04|33
1740485560000|2025-02-25 12:12:40|5981.99|5981.29|5982.49|5981.79|5982.49|5981.79|5981.86|5981.16|51
1740485570000|2025-02-25 12:12:50|5982.24|5981.54|5982.49|5981.79|5982.49|5981.79|5982.24|5981.54|67
1740485590000|2025-02-25 12:13:10|5982.61|5981.91|5982.74|5982.04|5982.99|5982.29|5982.61|5981.91|15
1740485600000|2025-02-25 12:13:20|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|10
1740485610000|2025-02-25 12:13:30|5983.24|5982.54|5983.24|5982.54|5983.49|5982.79|5983.24|5982.54|28
1740485620000|2025-02-25 12:13:40|5983.36|5982.66|5983.24|5982.54|5983.49|5982.79|5983.24|5982.54|9
1740485630000|2025-02-25 12:13:50|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|22
1740485640000|2025-02-25 12:14:00|5983.36|5982.66|5982.99|5982.29|5983.36|5982.66|5982.99|5982.29|27
1740485650000|2025-02-25 12:14:10|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5982.74|5982.04|57
1740485660000|2025-02-25 12:14:20|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|76
1740485670000|2025-02-25 12:14:30|||||||||15
1740485680000|2025-02-25 12:14:40|5983.24|5982.54|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|28
1740485690000|2025-02-25 12:14:50|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|68
1740485700000|2025-02-25 12:15:00|5982.99|5982.29|5982.74|5982.04|5982.99|5982.29|5982.74|5982.04|43
1740485710000|2025-02-25 12:15:10|5982.24|5981.54|5982.49|5981.79|5982.99|5982.29|5982.24|5981.54|130
1740485720000|2025-02-25 12:15:20|5982.61|5981.91|5982.49|5981.79|5982.61|5981.91|5982.24|5981.54|7
1740485730000|2025-02-25 12:15:30|5982.74|5982.04|5982.49|5981.79|5982.74|5982.04|5982.24|5981.54|11
1740485740000|2025-02-25 12:15:40|5982.36|5981.66|5982.74|5982.04|5982.74|5982.04|5982.36|5981.66|26
1740485750000|2025-02-25 12:15:50|5982.49|5981.79|5982.49|5981.79|5982.74|5982.04|5982.49|5981.79|53
1740485760000|2025-02-25 12:16:00|5982.24|5981.54|5982.49|5981.79|5982.49|5981.79|5982.24|5981.54|47
1740485770000|2025-02-25 12:16:10|5982.99|5982.29|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|107
1740485780000|2025-02-25 12:16:20|5982.86|5982.16|5982.74|5982.04|5982.86|5982.16|5982.74|5982.04|25
1740485790000|2025-02-25 12:16:30|5982.49|5981.79|5981.49|5980.79|5982.49|5981.79|5981.24|5980.54|102
1740485800000|2025-02-25 12:16:40|5981.74|5981.04|5981.74|5981.04|5981.86|5981.16|5981.74|5981.04|8
1740485810000|2025-02-25 12:16:50|5981.49|5980.79|5981.49|5980.79|5981.49|5980.79|5981.49|5980.79|14
1740485820000|2025-02-25 12:17:00|5981.74|5981.04|5981.74|5981.04|5981.74|5981.04|5981.49|5980.79|44
1740485830000|2025-02-25 12:17:10|5981.49|5980.79|5981.99|5981.29|5981.99|5981.29|5981.49|5980.79|21
1740485840000|2025-02-25 12:17:20|5982.24|5981.54|5982.49|5981.79|5982.49|5981.79|5982.24|5981.54|62
1740485850000|2025-02-25 12:17:30|5982.61|5981.91|5982.74|5982.04|5982.74|5982.04|5982.49|5981.79|24
1740485860000|2025-02-25 12:17:40|5983.11|5982.41|5982.99|5982.29|5983.11|5982.41|5982.99|5982.29|26
1740485870000|2025-02-25 12:17:50|5982.86|5982.16|5982.99|5982.29|5982.99|5982.29|5982.86|5982.16|11
1740485880000|2025-02-25 12:18:00|5982.74|5982.04|5983.24|5982.54|5983.24|5982.54|5982.74|5982.04|49
1740485890000|2025-02-25 12:18:10|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|29
1740485900000|2025-02-25 12:18:20|5983.74|5983.04|5983.74|5983.04|5983.74|5983.04|5983.61|5982.91|20
1740485910000|2025-02-25 12:18:30|5983.86|5983.16|5983.99|5983.29|5983.99|5983.29|5983.74|5983.04|15
1740485920000|2025-02-25 12:18:40|5983.74|5983.04|5983.74|5983.04|5983.74|5983.04|5983.74|5983.04|10
1740485930000|2025-02-25 12:18:50|5983.99|5983.29|5984.36|5983.66|5984.36|5983.66|5983.99|5983.29|29
1740485940000|2025-02-25 12:19:00|5984.24|5983.54|5983.74|5983.04|5984.24|5983.54|5983.74|5983.04|93
1740485950000|2025-02-25 12:19:10|5983.61|5982.91|5983.74|5983.04|5983.74|5983.04|5983.49|5982.79|28
1740485960000|2025-02-25 12:19:20|5983.99|5983.29|5984.49|5983.79|5984.49|5983.79|5983.99|5983.29|53
1740485970000|2025-02-25 12:19:30|5984.36|5983.66|5984.49|5983.79|5984.49|5983.79|5984.24|5983.54|26
1740485980000|2025-02-25 12:19:40|5984.74|5984.04|5984.99|5984.29|5985.24|5984.54|5984.74|5984.04|103
1740485990000|2025-02-25 12:19:50|5984.74|5984.04|5984.74|5984.04|5984.74|5984.04|5984.49|5983.79|81
1740486000000|2025-02-25 12:20:00|5984.61|5983.91|5984.11|5983.41|5984.61|5983.91|5983.99|5983.29|64
1740486010000|2025-02-25 12:20:10|5983.99|5983.29|5983.99|5983.29|5984.49|5983.79|5983.99|5983.29|28
1740486020000|2025-02-25 12:20:20|5984.11|5983.41|5984.24|5983.54|5984.24|5983.54|5983.99|5983.29|10
1740486030000|2025-02-25 12:20:30|5984.36|5983.66|5984.24|5983.54|5984.36|5983.66|5984.24|5983.54|7
1740486040000|2025-02-25 12:20:40|5983.99|5983.29|5984.24|5983.54|5984.24|5983.54|5983.99|5983.29|52
1740486050000|2025-02-25 12:20:50|5984.11|5983.41|5983.99|5983.29|5984.24|5983.54|5983.99|5983.29|10
1740486060000|2025-02-25 12:21:00|5984.24|5983.54|5983.99|5983.29|5984.24|5983.54|5983.99|5983.29|33
1740486070000|2025-02-25 12:21:10|5983.86|5983.16|5982.99|5982.29|5983.86|5983.16|5982.99|5982.29|90
1740486080000|2025-02-25 12:21:20|5982.86|5982.16|5983.11|5982.41|5983.24|5982.54|5982.86|5982.16|93
1740486090000|2025-02-25 12:21:30|5982.99|5982.29|5983.24|5982.54|5983.49|5982.79|5982.99|5982.29|32
1740486100000|2025-02-25 12:21:40|5982.99|5982.29|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|73
1740486110000|2025-02-25 12:21:50|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|5982.99|5982.29|18
1740486120000|2025-02-25 12:22:00|5982.74|5982.04|5982.24|5981.54|5982.74|5982.04|5982.24|5981.54|51
1740486130000|2025-02-25 12:22:10|5981.99|5981.29|5981.74|5981.04|5982.24|5981.54|5981.74|5981.04|42
1740486140000|2025-02-25 12:22:20|5981.49|5980.79|5982.24|5981.54|5982.24|5981.54|5981.49|5980.79|26
1740486150000|2025-02-25 12:22:30|5982.36|5981.66|5982.24|5981.54|5982.74|5982.04|5982.24|5981.54|57
1740486160000|2025-02-25 12:22:40|||||||||14
1740486170000|2025-02-25 12:22:50|||||||||2
1740486180000|2025-02-25 12:23:00|5981.99|5981.29|5982.24|5981.54|5982.24|5981.54|5981.99|5981.29|38
1740486190000|2025-02-25 12:23:10|5982.74|5982.04|5982.74|5982.04|5982.74|5982.04|5982.74|5982.04|25
1740486200000|2025-02-25 12:23:20|5982.99|5982.29|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|53
1740486210000|2025-02-25 12:23:30|5983.11|5982.41|5983.49|5982.79|5983.49|5982.79|5983.11|5982.41|57
1740486220000|2025-02-25 12:23:40|5983.74|5983.04|5983.49|5982.79|5983.74|5983.04|5983.49|5982.79|21
1740486230000|2025-02-25 12:23:50|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|10
1740486240000|2025-02-25 12:24:00|5984.24|5983.54|5984.24|5983.54|5984.24|5983.54|5984.24|5983.54|11
1740486250000|2025-02-25 12:24:10|5983.99|5983.29|5983.99|5983.29|5984.11|5983.41|5983.99|5983.29|33
1740486270000|2025-02-25 12:24:30|5984.11|5983.41|5984.24|5983.54|5984.24|5983.54|5983.99|5983.29|30
1740486280000|2025-02-25 12:24:40|5984.49|5983.79|5984.24|5983.54|5984.49|5983.79|5984.11|5983.41|68
1740486290000|2025-02-25 12:24:50|5984.36|5983.66|5984.24|5983.54|5984.36|5983.66|5983.99|5983.29|28
1740486300000|2025-02-25 12:25:00|5984.49|5983.79|5984.49|5983.79|5984.74|5984.04|5984.49|5983.79|31
1740486310000|2025-02-25 12:25:10|5984.61|5983.91|5984.99|5984.29|5984.99|5984.29|5984.49|5983.79|44
1740486320000|2025-02-25 12:25:20|5984.74|5984.04|5984.99|5984.29|5984.99|5984.29|5984.74|5984.04|92
1740486330000|2025-02-25 12:25:30|5984.86|5984.16|5985.24|5984.54|5985.24|5984.54|5984.86|5984.16|31
1740486340000|2025-02-25 12:25:40|||||||||4
1740486350000|2025-02-25 12:25:50|5985.61|5984.91|5985.99|5985.29|5986.24|5985.54|5985.61|5984.91|102
1740486360000|2025-02-25 12:26:00|5986.11|5985.41|5985.99|5985.29|5986.11|5985.41|5985.49|5984.79|38
1740486370000|2025-02-25 12:26:10|5985.74|5985.04|5985.74|5985.04|5985.99|5985.29|5985.74|5985.04|9
1740486380000|2025-02-25 12:26:20|5985.99|5985.29|5986.24|5985.54|5986.24|5985.54|5985.74|5985.04|49
1740486390000|2025-02-25 12:26:30|5986.11|5985.41|5986.49|5985.79|5986.49|5985.79|5986.11|5985.41|22
1740486400000|2025-02-25 12:26:40|5986.74|5986.04|5988.24|5987.54|5988.24|5987.54|5986.74|5986.04|846
1740486410000|2025-02-25 12:26:50|5988.11|5987.41|5987.74|5987.04|5988.11|5987.41|5987.74|5987.04|172
1740486420000|2025-02-25 12:27:00|5987.49|5986.79|5986.99|5986.29|5987.49|5986.79|5986.74|5986.04|124
1740486430000|2025-02-25 12:27:10|5987.24|5986.54|5987.99|5987.29|5988.24|5987.54|5987.24|5986.54|263
1740486440000|2025-02-25 12:27:20|5987.86|5987.16|5987.74|5987.04|5987.99|5987.29|5987.74|5987.04|75
1740486450000|2025-02-25 12:27:30|5987.49|5986.79|5987.24|5986.54|5987.74|5987.04|5987.24|5986.54|73
1740486460000|2025-02-25 12:27:40|5987.49|5986.79|5987.36|5986.66|5987.74|5987.04|5987.24|5986.54|57
1740486470000|2025-02-25 12:27:50|5987.24|5986.54|5987.61|5986.91|5987.61|5986.91|5987.24|5986.54|71
1740486480000|2025-02-25 12:28:00|5987.49|5986.79|5987.11|5986.41|5987.49|5986.79|5986.99|5986.29|64
1740486490000|2025-02-25 12:28:10|5986.99|5986.29|5987.24|5986.54|5987.24|5986.54|5986.99|5986.29|34
1740486500000|2025-02-25 12:28:20|5987.11|5986.41|5986.99|5986.29|5987.24|5986.54|5986.24|5985.54|111
1740486510000|2025-02-25 12:28:30|5986.86|5986.16|5987.49|5986.79|5987.49|5986.79|5986.86|5986.16|32
1740486520000|2025-02-25 12:28:40|5987.36|5986.66|5986.99|5986.29|5987.36|5986.66|5986.74|5986.04|40
1740486530000|2025-02-25 12:28:50|5986.86|5986.16|5986.74|5986.04|5986.99|5986.29|5986.74|5986.04|2
1740486540000|2025-02-25 12:29:00|5986.86|5986.16|5986.86|5986.16|5986.86|5986.16|5986.74|5986.04|63
1740486550000|2025-02-25 12:29:10|5986.74|5986.04|5986.24|5985.54|5986.74|5986.04|5986.24|5985.54|18
1740486560000|2025-02-25 12:29:20|5986.36|5985.66|5986.24|5985.54|5986.49|5985.79|5985.99|5985.29|72
1740486570000|2025-02-25 12:29:30|5986.11|5985.41|5986.74|5986.04|5986.86|5986.16|5986.11|5985.41|87
1740486580000|2025-02-25 12:29:40|5986.86|5986.16|5987.24|5986.54|5987.24|5986.54|5986.74|5986.04|42
1740486590000|2025-02-25 12:29:50|5986.99|5986.29|5986.74|5986.04|5986.99|5986.29|5986.74|5986.04|18
1740486600000|2025-02-25 12:30:00|5986.99|5986.29|5986.49|5985.79|5986.99|5986.29|5986.49|5985.79|38
1740486610000|2025-02-25 12:30:10|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5985.99|5985.29|44
1740486620000|2025-02-25 12:30:20|5986.11|5985.41|5985.74|5985.04|5986.24|5985.54|5985.49|5984.79|34
1740486630000|2025-02-25 12:30:30|5986.11|5985.41|5985.74|5985.04|5986.24|5985.54|5985.74|5985.04|55
1740486640000|2025-02-25 12:30:40|5985.99|5985.29|5985.49|5984.79|5985.99|5985.29|5985.49|5984.79|57
1740486650000|2025-02-25 12:30:50|5985.61|5984.91|5984.49|5983.79|5985.74|5985.04|5984.49|5983.79|143
1740486660000|2025-02-25 12:31:00|5984.24|5983.54|5983.74|5983.04|5984.49|5983.79|5983.74|5983.04|134
1740486670000|2025-02-25 12:31:10|||||||||23
1740486680000|2025-02-25 12:31:20|5983.61|5982.91|5983.74|5983.04|5983.74|5983.04|5983.49|5982.79|39
1740486690000|2025-02-25 12:31:30|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|5983.24|5982.54|34
1740486700000|2025-02-25 12:31:40|5983.74|5983.04|5983.49|5982.79|5983.99|5983.29|5983.24|5982.54|100
1740486710000|2025-02-25 12:31:50|||||||||12
1740486720000|2025-02-25 12:32:00|5983.24|5982.54|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|13
1740486730000|2025-02-25 12:32:10|5982.74|5982.04|5982.74|5982.04|5982.74|5982.04|5982.49|5981.79|34
1740486740000|2025-02-25 12:32:20|||||||||18
1740486750000|2025-02-25 12:32:30|5982.61|5981.91|5982.24|5981.54|5982.61|5981.91|5982.24|5981.54|30
1740486760000|2025-02-25 12:32:40|5982.74|5982.04|5982.99|5982.29|5983.49|5982.79|5982.74|5982.04|94
1740486770000|2025-02-25 12:32:50|5983.11|5982.41|5983.49|5982.79|5983.49|5982.79|5982.99|5982.29|20
1740486780000|2025-02-25 12:33:00|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|14
1740486790000|2025-02-25 12:33:10|5983.11|5982.41|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|17
1740486800000|2025-02-25 12:33:20|5983.11|5982.41|5983.11|5982.41|5983.11|5982.41|5983.11|5982.41|9
1740486810000|2025-02-25 12:33:30|5982.99|5982.29|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|9
1740486820000|2025-02-25 12:33:40|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|28
1740486830000|2025-02-25 12:33:50|5982.99|5982.29|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|14
1740486840000|2025-02-25 12:34:00|5983.49|5982.79|5983.49|5982.79|5983.61|5982.91|5983.24|5982.54|38
1740486850000|2025-02-25 12:34:10|5983.74|5983.04|5983.49|5982.79|5983.74|5983.04|5983.49|5982.79|48
1740486860000|2025-02-25 12:34:20|5983.74|5983.04|5984.49|5983.79|5984.49|5983.79|5983.74|5983.04|27
1740486870000|2025-02-25 12:34:30|5984.24|5983.54|5984.49|5983.79|5984.74|5984.04|5984.24|5983.54|71
1740486880000|2025-02-25 12:34:40|5984.61|5983.91|5984.24|5983.54|5984.61|5983.91|5984.24|5983.54|8
1740486890000|2025-02-25 12:34:50|5984.11|5983.41|5983.99|5983.29|5984.11|5983.41|5983.99|5983.29|11
1740486900000|2025-02-25 12:35:00|5983.86|5983.16|5983.49|5982.79|5983.86|5983.16|5983.24|5982.54|17
1740486910000|2025-02-25 12:35:10|5983.36|5982.66|5983.24|5982.54|5983.74|5983.04|5983.24|5982.54|49
1740486920000|2025-02-25 12:35:20|5983.36|5982.66|5982.99|5982.29|5983.49|5982.79|5982.99|5982.29|12
1740486930000|2025-02-25 12:35:30|5983.11|5982.41|5983.74|5983.04|5983.99|5983.29|5982.99|5982.29|109
1740486940000|2025-02-25 12:35:40|5983.86|5983.16|5984.24|5983.54|5984.24|5983.54|5983.74|5983.04|46
1740486950000|2025-02-25 12:35:50|5984.49|5983.79|5984.36|5983.66|5984.49|5983.79|5984.36|5983.66|17
1740486960000|2025-02-25 12:36:00|5984.24|5983.54|5983.49|5982.79|5984.24|5983.54|5983.49|5982.79|16
1740486970000|2025-02-25 12:36:10|5983.74|5983.04|5983.74|5983.04|5983.74|5983.04|5983.74|5983.04|10
1740486980000|2025-02-25 12:36:20|5983.49|5982.79|5982.99|5982.29|5983.49|5982.79|5982.99|5982.29|58
1740486990000|2025-02-25 12:36:30|5983.11|5982.41|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|86
1740487000000|2025-02-25 12:36:40|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|5983.24|5982.54|27
1740487010000|2025-02-25 12:36:50|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|8
1740487020000|2025-02-25 12:37:00|5983.11|5982.41|5983.11|5982.41|5983.24|5982.54|5982.86|5982.16|34
1740487030000|2025-02-25 12:37:10|5983.24|5982.54|5983.74|5983.04|5983.74|5983.04|5982.99|5982.29|34
1740487040000|2025-02-25 12:37:20|5983.61|5982.91|5983.74|5983.04|5983.74|5983.04|5983.49|5982.79|10
1740487050000|2025-02-25 12:37:30|5983.99|5983.29|5983.86|5983.16|5983.99|5983.29|5983.86|5983.16|21
1740487060000|2025-02-25 12:37:40|5983.99|5983.29|5983.74|5983.04|5983.99|5983.29|5983.74|5983.04|9
1740487070000|2025-02-25 12:37:50|5983.61|5982.91|5983.74|5983.04|5983.74|5983.04|5983.49|5982.79|12
1740487080000|2025-02-25 12:38:00|5983.49|5982.79|5983.74|5983.04|5983.74|5983.04|5983.49|5982.79|8
1740487090000|2025-02-25 12:38:10|5983.86|5983.16|5984.11|5983.41|5984.11|5983.41|5983.74|5983.04|71
1740487100000|2025-02-25 12:38:20|5984.24|5983.54|5984.74|5984.04|5984.74|5984.04|5984.24|5983.54|15
1740487110000|2025-02-25 12:38:30|5984.99|5984.29|5985.49|5984.79|5985.49|5984.79|5984.99|5984.29|44
1740487120000|2025-02-25 12:38:40|5985.24|5984.54|5985.49|5984.79|5985.49|5984.79|5985.24|5984.54|49
1740487130000|2025-02-25 12:38:50|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|38
1740487140000|2025-02-25 12:39:00|||||||||28
1740487150000|2025-02-25 12:39:10|5985.36|5984.66|5984.74|5984.04|5985.49|5984.79|5984.74|5984.04|83
1740487160000|2025-02-25 12:39:20|5984.99|5984.29|5984.24|5983.54|5984.99|5984.29|5984.24|5983.54|107
1740487170000|2025-02-25 12:39:30|5984.49|5983.79|5984.49|5983.79|5984.49|5983.79|5984.49|5983.79|29
1740487180000|2025-02-25 12:39:40|||||||||36
1740487190000|2025-02-25 12:39:50|5983.99|5983.29|5983.74|5983.04|5984.24|5983.54|5983.74|5983.04|51
1740487200000|2025-02-25 12:40:00|5983.99|5983.29|5984.36|5983.66|5984.49|5983.79|5983.99|5983.29|128
1740487210000|2025-02-25 12:40:10|5984.24|5983.54|5983.74|5983.04|5984.24|5983.54|5983.61|5982.91|44
1740487220000|2025-02-25 12:40:20|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|5983.74|5983.04|13
1740487230000|2025-02-25 12:40:30|5984.11|5983.41|5984.24|5983.54|5984.24|5983.54|5984.11|5983.41|56
1740487240000|2025-02-25 12:40:40|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|29
1740487250000|2025-02-25 12:40:50|5984.24|5983.54|5984.49|5983.79|5984.49|5983.79|5984.11|5983.41|37
1740487260000|2025-02-25 12:41:00|5984.36|5983.66|5983.86|5983.16|5984.49|5983.79|5983.86|5983.16|150
1740487270000|2025-02-25 12:41:10|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|74
1740487280000|2025-02-25 12:41:20|5983.86|5983.16|5983.74|5983.04|5983.99|5983.29|5983.61|5982.91|109
1740487290000|2025-02-25 12:41:30|||||||||17
1740487300000|2025-02-25 12:41:40|5983.49|5982.79|5983.49|5982.79|5983.74|5983.04|5983.49|5982.79|21
1740487310000|2025-02-25 12:41:50|5983.74|5983.04|5983.74|5983.04|5984.11|5983.41|5983.49|5982.79|77
1740487320000|2025-02-25 12:42:00|5982.99|5982.29|5982.49|5981.79|5982.99|5982.29|5982.24|5981.54|231
1740487330000|2025-02-25 12:42:10|5982.61|5981.91|5982.74|5982.04|5982.74|5982.04|5982.49|5981.79|55
1740487340000|2025-02-25 12:42:20|5982.99|5982.29|5982.49|5981.79|5982.99|5982.29|5982.49|5981.79|61
1740487350000|2025-02-25 12:42:30|5983.49|5982.79|5982.74|5982.04|5983.49|5982.79|5982.49|5981.79|456
1740487360000|2025-02-25 12:42:40|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|70
1740487370000|2025-02-25 12:42:50|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|5983.49|5982.79|18
1740487380000|2025-02-25 12:43:00|5983.24|5982.54|5983.61|5982.91|5983.61|5982.91|5983.24|5982.54|38
1740487390000|2025-02-25 12:43:10|5983.74|5983.04|5983.99|5983.29|5983.99|5983.29|5983.49|5982.79|44
1740487400000|2025-02-25 12:43:20|5983.86|5983.16|5984.11|5983.41|5984.24|5983.54|5983.74|5983.04|26
1740487410000|2025-02-25 12:43:30|5984.24|5983.54|5984.49|5983.79|5984.49|5983.79|5984.24|5983.54|22
1740487420000|2025-02-25 12:43:40|5984.24|5983.54|5984.24|5983.54|5984.61|5983.91|5984.24|5983.54|58
1740487430000|2025-02-25 12:43:50|5983.99|5983.29|5984.24|5983.54|5984.24|5983.54|5983.99|5983.29|8
1740487440000|2025-02-25 12:44:00|5984.36|5983.66|5984.24|5983.54|5984.49|5983.79|5984.24|5983.54|18
1740487450000|2025-02-25 12:44:10|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|5983.99|5983.29|14
1740487460000|2025-02-25 12:44:20|5983.74|5983.04|5983.49|5982.79|5983.74|5983.04|5983.49|5982.79|23
1740487470000|2025-02-25 12:44:30|||||||||6
1740487480000|2025-02-25 12:44:40|5982.99|5982.29|5982.61|5981.91|5982.99|5982.29|5982.49|5981.79|83
1740487490000|2025-02-25 12:44:50|5982.74|5982.04|5982.49|5981.79|5982.74|5982.04|5982.49|5981.79|22
1740487500000|2025-02-25 12:45:00|5982.24|5981.54|5981.49|5980.79|5982.24|5981.54|5981.49|5980.79|170
1740487510000|2025-02-25 12:45:10|5981.74|5981.04|5981.49|5980.79|5981.74|5981.04|5981.36|5980.66|99
1740487520000|2025-02-25 12:45:20|5981.74|5981.04|5981.74|5981.04|5981.74|5981.04|5981.49|5980.79|85
1740487530000|2025-02-25 12:45:30|5981.86|5981.16|5980.99|5980.29|5981.99|5981.29|5980.99|5980.29|164
1740487540000|2025-02-25 12:45:40|5981.24|5980.54|5981.24|5980.54|5981.24|5980.54|5981.24|5980.54|30
1740487550000|2025-02-25 12:45:50|||||||||5
1740487560000|2025-02-25 12:46:00|5981.49|5980.79|5980.99|5980.29|5981.49|5980.79|5980.99|5980.29|116
1740487570000|2025-02-25 12:46:10|5981.24|5980.54|5981.24|5980.54|5981.49|5980.79|5981.24|5980.54|65
1740487580000|2025-02-25 12:46:20|5981.11|5980.41|5981.24|5980.54|5981.24|5980.54|5980.99|5980.29|56
1740487590000|2025-02-25 12:46:30|5981.36|5980.66|5981.49|5980.79|5981.49|5980.79|5981.24|5980.54|55
1740487600000|2025-02-25 12:46:40|||||||||60
1740487610000|2025-02-25 12:46:50|5981.36|5980.66|5981.24|5980.54|5981.36|5980.66|5981.24|5980.54|138
1740487620000|2025-02-25 12:47:00|5981.49|5980.79|5981.24|5980.54|5981.49|5980.79|5981.24|5980.54|224
1740487630000|2025-02-25 12:47:10|5980.99|5980.29|5980.99|5980.29|5980.99|5980.29|5980.99|5980.29|46
1740487640000|2025-02-25 12:47:20|||||||||43
1740487650000|2025-02-25 12:47:30|5980.74|5980.04|5980.24|5979.54|5980.99|5980.29|5980.24|5979.54|94
1740487660000|2025-02-25 12:47:40|5979.99|5979.29|5980.49|5979.79|5980.49|5979.79|5979.99|5979.29|218
1740487670000|2025-02-25 12:47:50|5980.36|5979.66|5980.49|5979.79|5980.49|5979.79|5980.24|5979.54|54
1740487680000|2025-02-25 12:48:00|5980.24|5979.54|5980.24|5979.54|5980.49|5979.79|5980.24|5979.54|69
1740487690000|2025-02-25 12:48:10|5980.11|5979.41|5979.99|5979.29|5980.24|5979.54|5979.74|5979.04|64
1740487700000|2025-02-25 12:48:20|5979.86|5979.16|5979.49|5978.79|5979.99|5979.29|5979.49|5978.79|147
1740487710000|2025-02-25 12:48:30|5979.36|5978.66|5979.49|5978.79|5979.49|5978.79|5979.36|5978.66|76
1740487720000|2025-02-25 12:48:40|5979.36|5978.66|5980.99|5980.29|5980.99|5980.29|5979.36|5978.66|198
1740487730000|2025-02-25 12:48:50|5981.24|5980.54|5982.24|5981.54|5982.24|5981.54|5981.24|5980.54|122
1740487740000|2025-02-25 12:49:00|5982.61|5981.91|5981.99|5981.29|5982.74|5982.04|5981.99|5981.29|86
1740487750000|2025-02-25 12:49:10|5982.24|5981.54|5982.99|5982.29|5983.24|5982.54|5982.24|5981.54|70
1740487760000|2025-02-25 12:49:20|5982.74|5982.04|5982.86|5982.16|5982.99|5982.29|5982.74|5982.04|25
1740487770000|2025-02-25 12:49:30|5982.74|5982.04|5982.24|5981.54|5982.74|5982.04|5982.24|5981.54|22
1740487780000|2025-02-25 12:49:40|5982.49|5981.79|5982.24|5981.54|5982.49|5981.79|5982.24|5981.54|43
1740487790000|2025-02-25 12:49:50|5982.49|5981.79|5982.49|5981.79|5982.49|5981.79|5982.49|5981.79|18
1740487800000|2025-02-25 12:50:00|5982.74|5982.04|5982.49|5981.79|5982.74|5982.04|5982.24|5981.54|30
1740487810000|2025-02-25 12:50:10|5982.61|5981.91|5982.61|5981.91|5982.74|5982.04|5982.49|5981.79|66
1740487820000|2025-02-25 12:50:20|5982.74|5982.04|5982.49|5981.79|5982.74|5982.04|5982.24|5981.54|18
1740487830000|2025-02-25 12:50:30|5982.24|5981.54|5982.49|5981.79|5982.49|5981.79|5982.24|5981.54|46
1740487840000|2025-02-25 12:50:40|5982.61|5981.91|5982.74|5982.04|5983.49|5982.79|5982.61|5981.91|59
1740487850000|2025-02-25 12:50:50|5982.61|5981.91|5982.74|5982.04|5982.74|5982.04|5982.49|5981.79|27
1740487860000|2025-02-25 12:51:00|5982.61|5981.91|5982.49|5981.79|5982.86|5982.16|5982.49|5981.79|64
1740487870000|2025-02-25 12:51:10|5982.74|5982.04|5982.74|5982.04|5982.99|5982.29|5982.74|5982.04|18
1740487880000|2025-02-25 12:51:20|5982.99|5982.29|5982.99|5982.29|5983.24|5982.54|5982.99|5982.29|35
1740487890000|2025-02-25 12:51:30|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5983.11|5982.41|35
1740487900000|2025-02-25 12:51:40|5982.86|5982.16|5983.49|5982.79|5983.49|5982.79|5982.86|5982.16|119
1740487910000|2025-02-25 12:51:50|5983.24|5982.54|5983.24|5982.54|5983.24|5982.54|5982.99|5982.29|54
1740487920000|2025-02-25 12:52:00|5983.99|5983.29|5983.99|5983.29|5984.11|5983.41|5983.99|5983.29|76
1740487930000|2025-02-25 12:52:10|5984.24|5983.54|5984.74|5984.04|5984.74|5984.04|5984.24|5983.54|45
1740487940000|2025-02-25 12:52:20|5984.86|5984.16|5984.24|5983.54|5984.86|5984.16|5984.24|5983.54|51
1740487950000|2025-02-25 12:52:30|5984.36|5983.66|5984.49|5983.79|5984.74|5984.04|5984.36|5983.66|10
1740487960000|2025-02-25 12:52:40|5984.61|5983.91|5984.49|5983.79|5984.61|5983.91|5984.49|5983.79|31
1740487970000|2025-02-25 12:52:50|5984.61|5983.91|5984.74|5984.04|5984.74|5984.04|5984.61|5983.91|54
1740487980000|2025-02-25 12:53:00|5984.86|5984.16|5984.99|5984.29|5984.99|5984.29|5984.74|5984.04|69
1740487990000|2025-02-25 12:53:10|5985.24|5984.54|5984.99|5984.29|5985.24|5984.54|5984.99|5984.29|50
1740488000000|2025-02-25 12:53:20|5985.11|5984.41|5984.99|5984.29|5985.24|5984.54|5984.99|5984.29|34
1740488010000|2025-02-25 12:53:30|||||||||13
1740488020000|2025-02-25 12:53:40|5985.24|5984.54|5985.24|5984.54|5985.36|5984.66|5985.24|5984.54|32
1740488030000|2025-02-25 12:53:50|5985.36|5984.66|5985.24|5984.54|5985.49|5984.79|5985.24|5984.54|10
1740488040000|2025-02-25 12:54:00|5984.99|5984.29|5985.49|5984.79|5985.49|5984.79|5984.74|5984.04|174
1740488050000|2025-02-25 12:54:10|5985.24|5984.54|5985.49|5984.79|5985.74|5985.04|5985.24|5984.54|18
1740488060000|2025-02-25 12:54:20|5985.61|5984.91|5985.49|5984.79|5985.61|5984.91|5985.24|5984.54|75
1740488070000|2025-02-25 12:54:30|5985.74|5985.04|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|37
1740488080000|2025-02-25 12:54:40|5986.11|5985.41|5986.49|5985.79|5986.49|5985.79|5985.99|5985.29|82
1740488090000|2025-02-25 12:54:50|5986.36|5985.66|5986.74|5986.04|5986.74|5986.04|5986.24|5985.54|40
1740488100000|2025-02-25 12:55:00|5986.49|5985.79|5986.24|5985.54|5986.74|5986.04|5986.24|5985.54|42
1740488110000|2025-02-25 12:55:10|5986.49|5985.79|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|63
1740488120000|2025-02-25 12:55:20|5986.86|5986.16|5986.74|5986.04|5987.24|5986.54|5986.74|5986.04|111
1740488130000|2025-02-25 12:55:30|5986.99|5986.29|5987.24|5986.54|5987.36|5986.66|5986.99|5986.29|75
1740488140000|2025-02-25 12:55:40|5987.49|5986.79|5987.86|5987.16|5987.86|5987.16|5987.49|5986.79|55
1740488150000|2025-02-25 12:55:50|5987.74|5987.04|5988.24|5987.54|5988.24|5987.54|5987.74|5987.04|54
1740488160000|2025-02-25 12:56:00|5988.61|5987.91|5987.74|5987.04|5988.74|5988.04|5987.74|5987.04|211
1740488170000|2025-02-25 12:56:10|5987.49|5986.79|5988.74|5988.04|5988.74|5988.04|5987.49|5986.79|137
1740488180000|2025-02-25 12:56:20|5988.86|5988.16|5989.49|5988.79|5989.49|5988.79|5988.74|5988.04|100
1740488190000|2025-02-25 12:56:30|5989.24|5988.54|5989.49|5988.79|5989.74|5989.04|5989.24|5988.54|465
1740488200000|2025-02-25 12:56:40|5989.24|5988.54|5989.49|5988.79|5989.49|5988.79|5989.24|5988.54|82
1740488210000|2025-02-25 12:56:50|5989.24|5988.54|5989.49|5988.79|5989.49|5988.79|5989.24|5988.54|34
1740488220000|2025-02-25 12:57:00|5989.24|5988.54|5988.74|5988.04|5989.24|5988.54|5988.49|5987.79|124
1740488230000|2025-02-25 12:57:10|5988.61|5987.91|5988.49|5987.79|5988.74|5988.04|5988.49|5987.79|41
1740488240000|2025-02-25 12:57:20|5988.61|5987.91|5988.74|5988.04|5988.74|5988.04|5988.24|5987.54|82
1740488250000|2025-02-25 12:57:30|5988.49|5987.79|5988.99|5988.29|5988.99|5988.29|5988.49|5987.79|42
1740488260000|2025-02-25 12:57:40|5989.24|5988.54|5989.49|5988.79|5989.49|5988.79|5989.24|5988.54|55
1740488270000|2025-02-25 12:57:50|5989.36|5988.66|5989.11|5988.41|5989.49|5988.79|5989.11|5988.41|67
1740488280000|2025-02-25 12:58:00|5988.99|5988.29|5988.99|5988.29|5989.24|5988.54|5988.99|5988.29|61
1740488290000|2025-02-25 12:58:10|5988.86|5988.16|5988.99|5988.29|5988.99|5988.29|5988.74|5988.04|53
1740488300000|2025-02-25 12:58:20|5989.24|5988.54|5989.49|5988.79|5989.74|5989.04|5988.99|5988.29|273
1740488310000|2025-02-25 12:58:30|5989.36|5988.66|5989.99|5989.29|5989.99|5989.29|5989.36|5988.66|180
1740488320000|2025-02-25 12:58:40|5989.86|5989.16|5989.49|5988.79|5989.86|5989.16|5989.36|5988.66|51
1740488330000|2025-02-25 12:58:50|5989.36|5988.66|5989.49|5988.79|5989.61|5988.91|5989.36|5988.66|12
1740488340000|2025-02-25 12:59:00|5989.24|5988.54|5989.74|5989.04|5989.74|5989.04|5988.99|5988.29|113
1740488350000|2025-02-25 12:59:10|5989.99|5989.29|5990.74|5990.04|5990.74|5990.04|5989.99|5989.29|204
1740488360000|2025-02-25 12:59:20|5990.61|5989.91|5990.99|5990.29|5990.99|5990.29|5990.49|5989.79|106
1740488370000|2025-02-25 12:59:30|5990.86|5990.16|5991.99|5991.29|5992.24|5991.54|5990.86|5990.16|506
1740488380000|2025-02-25 12:59:40|5991.86|5991.16|5991.49|5990.79|5991.86|5991.16|5991.36|5990.66|99
1740488390000|2025-02-25 12:59:50|5991.24|5990.54|5992.24|5991.54|5992.24|5991.54|5991.24|5990.54|112
1740488400000|2025-02-25 13:00:00|5991.74|5991.04|5991.49|5990.79|5991.99|5991.29|5991.24|5990.54|247
1740488410000|2025-02-25 13:00:10|5991.61|5990.91|5991.99|5991.29|5992.11|5991.41|5991.49|5990.79|167
1740488420000|2025-02-25 13:00:20|5991.74|5991.04|5991.99|5991.29|5991.99|5991.29|5991.49|5990.79|85
1740488430000|2025-02-25 13:00:30|5991.74|5991.04|5991.49|5990.79|5991.99|5991.29|5991.24|5990.54|215
1740488440000|2025-02-25 13:00:40|5991.36|5990.66|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|91
1740488450000|2025-02-25 13:00:50|5990.74|5990.04|5991.24|5990.54|5991.24|5990.54|5990.74|5990.04|61
1740488460000|2025-02-25 13:01:00|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|90
1740488470000|2025-02-25 13:01:10|5991.24|5990.54|5990.49|5989.79|5991.49|5990.79|5990.49|5989.79|131
1740488480000|2025-02-25 13:01:20|5990.74|5990.04|5990.74|5990.04|5990.99|5990.29|5990.49|5989.79|91
1740488490000|2025-02-25 13:01:30|5990.49|5989.79|5990.49|5989.79|5990.74|5990.04|5990.24|5989.54|128
1740488500000|2025-02-25 13:01:40|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5989.99|5989.29|116
1740488510000|2025-02-25 13:01:50|5990.74|5990.04|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|39
1740488520000|2025-02-25 13:02:00|5991.24|5990.54|5991.99|5991.29|5991.99|5991.29|5990.99|5990.29|107
1740488530000|2025-02-25 13:02:10|5991.74|5991.04|5992.24|5991.54|5992.24|5991.54|5991.74|5991.04|53
1740488540000|2025-02-25 13:02:20|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|5992.36|5991.66|36
1740488550000|2025-02-25 13:02:30|5992.24|5991.54|5992.49|5991.79|5992.49|5991.79|5992.24|5991.54|58
1740488560000|2025-02-25 13:02:40|5992.24|5991.54|5992.74|5992.04|5992.74|5992.04|5992.24|5991.54|75
1740488570000|2025-02-25 13:02:50|5992.61|5991.91|5992.24|5991.54|5992.74|5992.04|5992.24|5991.54|68
1740488580000|2025-02-25 13:03:00|5992.49|5991.79|5991.99|5991.29|5992.49|5991.79|5991.99|5991.29|21
1740488590000|2025-02-25 13:03:10|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|55
1740488600000|2025-02-25 13:03:20|5991.61|5990.91|5991.74|5991.04|5991.99|5991.29|5991.49|5990.79|47
1740488610000|2025-02-25 13:03:30|5991.99|5991.29|5992.24|5991.54|5992.24|5991.54|5991.99|5991.29|49
1740488620000|2025-02-25 13:03:40|5991.99|5991.29|5992.49|5991.79|5992.49|5991.79|5991.99|5991.29|86
1740488630000|2025-02-25 13:03:50|5991.99|5991.29|5991.24|5990.54|5991.99|5991.29|5991.24|5990.54|223
1740488640000|2025-02-25 13:04:00|5991.49|5990.79|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|67
1740488650000|2025-02-25 13:04:10|5990.74|5990.04|5991.24|5990.54|5991.24|5990.54|5990.74|5990.04|70
1740488660000|2025-02-25 13:04:20|5991.36|5990.66|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|178
1740488670000|2025-02-25 13:04:30|5991.74|5991.04|5991.99|5991.29|5991.99|5991.29|5991.74|5991.04|55
1740488680000|2025-02-25 13:04:40|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|73
1740488690000|2025-02-25 13:04:50|5991.24|5990.54|5991.49|5990.79|5991.74|5991.04|5991.24|5990.54|56
1740488700000|2025-02-25 13:05:00|5991.61|5990.91|5991.24|5990.54|5991.74|5991.04|5991.24|5990.54|63
1740488710000|2025-02-25 13:05:10|5991.36|5990.66|5991.49|5990.79|5991.61|5990.91|5991.36|5990.66|24
1740488720000|2025-02-25 13:05:20|5991.61|5990.91|5991.49|5990.79|5991.61|5990.91|5991.24|5990.54|54
1740488730000|2025-02-25 13:05:30|5991.36|5990.66|5991.11|5990.41|5991.49|5990.79|5990.99|5990.29|34
1740488740000|2025-02-25 13:05:40|5991.24|5990.54|5990.74|5990.04|5991.49|5990.79|5990.74|5990.04|104
1740488750000|2025-02-25 13:05:50|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|25
1740488760000|2025-02-25 13:06:00|5990.24|5989.54|5990.49|5989.79|5990.74|5990.04|5990.24|5989.54|105
1740488770000|2025-02-25 13:06:10|5990.74|5990.04|5991.24|5990.54|5991.24|5990.54|5990.74|5990.04|163
1740488780000|2025-02-25 13:06:20|5991.49|5990.79|5991.61|5990.91|5991.99|5991.29|5991.49|5990.79|52
1740488790000|2025-02-25 13:06:30|5991.49|5990.79|5991.86|5991.16|5991.86|5991.16|5991.24|5990.54|35
1740488800000|2025-02-25 13:06:40|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|5991.74|5991.04|10
1740488810000|2025-02-25 13:06:50|5991.61|5990.91|5991.49|5990.79|5991.61|5990.91|5991.24|5990.54|35
1740488820000|2025-02-25 13:07:00|5991.61|5990.91|5991.24|5990.54|5991.61|5990.91|5991.24|5990.54|38
1740488830000|2025-02-25 13:07:10|5991.49|5990.79|5991.24|5990.54|5991.49|5990.79|5990.99|5990.29|27
1740488840000|2025-02-25 13:07:20|5990.99|5990.29|5991.24|5990.54|5991.49|5990.79|5990.99|5990.29|102
1740488850000|2025-02-25 13:07:30|5991.36|5990.66|5991.49|5990.79|5991.61|5990.91|5991.24|5990.54|68
1740488860000|2025-02-25 13:07:40|5991.24|5990.54|5991.36|5990.66|5991.61|5990.91|5991.24|5990.54|141
1740488870000|2025-02-25 13:07:50|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.36|5990.66|16
1740488880000|2025-02-25 13:08:00|5991.61|5990.91|5991.24|5990.54|5991.61|5990.91|5991.24|5990.54|76
1740488890000|2025-02-25 13:08:10|5991.49|5990.79|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|45
1740488900000|2025-02-25 13:08:20|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|37
1740488910000|2025-02-25 13:08:30|5990.99|5990.29|5991.49|5990.79|5991.49|5990.79|5990.99|5990.29|37
1740488920000|2025-02-25 13:08:40|5991.24|5990.54|5991.11|5990.41|5991.49|5990.79|5990.99|5990.29|64
1740488930000|2025-02-25 13:08:50|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5991.11|5990.41|48
1740488940000|2025-02-25 13:09:00|5991.24|5990.54|5990.74|5990.04|5991.49|5990.79|5990.49|5989.79|119
1740488950000|2025-02-25 13:09:10|5990.99|5990.29|5990.74|5990.04|5991.24|5990.54|5990.74|5990.04|58
1740488960000|2025-02-25 13:09:20|5990.99|5990.29|5991.49|5990.79|5991.49|5990.79|5990.99|5990.29|63
1740488970000|2025-02-25 13:09:30|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|98
1740488980000|2025-02-25 13:09:40|5990.99|5990.29|5991.49|5990.79|5991.49|5990.79|5990.99|5990.29|50
1740488990000|2025-02-25 13:09:50|5991.61|5990.91|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|22
1740489000000|2025-02-25 13:10:00|5991.61|5990.91|5991.24|5990.54|5991.61|5990.91|5991.24|5990.54|54
1740489010000|2025-02-25 13:10:10|5991.49|5990.79|5991.49|5990.79|5991.99|5991.29|5991.49|5990.79|52
1740489020000|2025-02-25 13:10:20|5991.24|5990.54|5990.99|5990.29|5991.24|5990.54|5990.99|5990.29|51
1740489030000|2025-02-25 13:10:30|5991.49|5990.79|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|123
1740489040000|2025-02-25 13:10:40|5991.49|5990.79|5991.24|5990.54|5991.49|5990.79|5991.24|5990.54|92
1740489050000|2025-02-25 13:10:50|5991.11|5990.41|5991.49|5990.79|5991.49|5990.79|5991.11|5990.41|34
1740489060000|2025-02-25 13:11:00|5991.24|5990.54|5990.99|5990.29|5991.24|5990.54|5990.99|5990.29|120
1740489070000|2025-02-25 13:11:10|5990.86|5990.16|5990.49|5989.79|5990.86|5990.16|5990.49|5989.79|95
1740489080000|2025-02-25 13:11:20|5990.24|5989.54|5989.74|5989.04|5990.24|5989.54|5989.74|5989.04|111
1740489090000|2025-02-25 13:11:30|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|52
1740489100000|2025-02-25 13:11:40|5989.74|5989.04|5989.49|5988.79|5989.74|5989.04|5989.24|5988.54|99
1740489110000|2025-02-25 13:11:50|5989.74|5989.04|5989.49|5988.79|5989.99|5989.29|5989.49|5988.79|71
1740489120000|2025-02-25 13:12:00|5989.74|5989.04|5990.49|5989.79|5990.49|5989.79|5989.74|5989.04|115
1740489130000|2025-02-25 13:12:10|5990.36|5989.66|5990.99|5990.29|5991.24|5990.54|5990.24|5989.54|81
1740489140000|2025-02-25 13:12:20|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|30
1740489150000|2025-02-25 13:12:30|5990.36|5989.66|5990.24|5989.54|5990.36|5989.66|5990.24|5989.54|32
1740489160000|2025-02-25 13:12:40|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.86|5989.16|32
1740489170000|2025-02-25 13:12:50|5989.49|5988.79|5989.49|5988.79|5989.49|5988.79|5989.49|5988.79|90
1740489180000|2025-02-25 13:13:00|5989.74|5989.04|5990.49|5989.79|5990.49|5989.79|5989.74|5989.04|169
1740489190000|2025-02-25 13:13:10|5990.24|5989.54|5990.24|5989.54|5990.36|5989.66|5989.99|5989.29|28
1740489200000|2025-02-25 13:13:20|5990.36|5989.66|5990.49|5989.79|5990.49|5989.79|5990.24|5989.54|15
1740489210000|2025-02-25 13:13:30|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|43
1740489220000|2025-02-25 13:13:40|5990.49|5989.79|5990.49|5989.79|5990.61|5989.91|5990.24|5989.54|81
1740489230000|2025-02-25 13:13:50|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|10
1740489240000|2025-02-25 13:14:00|5989.99|5989.29|5990.24|5989.54|5990.24|5989.54|5989.99|5989.29|21
1740489250000|2025-02-25 13:14:10|5990.49|5989.79|5989.99|5989.29|5990.74|5990.04|5989.99|5989.29|145
1740489260000|2025-02-25 13:14:20|5989.74|5989.04|5989.99|5989.29|5989.99|5989.29|5989.74|5989.04|52
1740489270000|2025-02-25 13:14:30|5990.11|5989.41|5990.49|5989.79|5990.49|5989.79|5990.11|5989.41|30
1740489280000|2025-02-25 13:14:40|||||||||22
1740489290000|2025-02-25 13:14:50|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|73
1740489300000|2025-02-25 13:15:00|5990.24|5989.54|5989.99|5989.29|5990.24|5989.54|5989.74|5989.04|129
1740489310000|2025-02-25 13:15:10|5989.74|5989.04|5988.99|5988.29|5989.99|5989.29|5988.99|5988.29|151
1740489320000|2025-02-25 13:15:20|5989.24|5988.54|5989.24|5988.54|5989.49|5988.79|5988.99|5988.29|149
1740489330000|2025-02-25 13:15:30|5988.74|5988.04|5988.99|5988.29|5988.99|5988.29|5988.74|5988.04|147
1740489340000|2025-02-25 13:15:40|5988.74|5988.04|5989.24|5988.54|5989.24|5988.54|5988.74|5988.04|57
1740489350000|2025-02-25 13:15:50|5988.99|5988.29|5989.11|5988.41|5989.24|5988.54|5988.99|5988.29|113
1740489360000|2025-02-25 13:16:00|5988.99|5988.29|5988.49|5987.79|5988.99|5988.29|5988.24|5987.54|96
1740489370000|2025-02-25 13:16:10|5988.74|5988.04|5987.99|5987.29|5988.74|5988.04|5987.86|5987.16|97
1740489380000|2025-02-25 13:16:20|5988.74|5988.04|5988.49|5987.79|5988.74|5988.04|5988.49|5987.79|121
1740489390000|2025-02-25 13:16:30|5988.61|5987.91|5988.49|5987.79|5988.74|5988.04|5988.49|5987.79|37
1740489400000|2025-02-25 13:16:40|5988.36|5987.66|5987.99|5987.29|5988.36|5987.66|5987.99|5987.29|98
1740489410000|2025-02-25 13:16:50|5988.24|5987.54|5988.24|5987.54|5988.24|5987.54|5987.99|5987.29|47
1740489420000|2025-02-25 13:17:00|5988.49|5987.79|5988.99|5988.29|5988.99|5988.29|5988.49|5987.79|53
1740489430000|2025-02-25 13:17:10|5988.74|5988.04|5989.24|5988.54|5989.24|5988.54|5988.74|5988.04|26
1740489440000|2025-02-25 13:17:20|5988.99|5988.29|5988.99|5988.29|5988.99|5988.29|5988.74|5988.04|30
1740489450000|2025-02-25 13:17:30|5988.74|5988.04|5988.99|5988.29|5988.99|5988.29|5988.74|5988.04|75
1740489460000|2025-02-25 13:17:40|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|14
1740489470000|2025-02-25 13:17:50|5988.49|5987.79|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|55
1740489480000|2025-02-25 13:18:00|5988.49|5987.79|5988.24|5987.54|5988.74|5988.04|5988.24|5987.54|41
1740489490000|2025-02-25 13:18:10|5988.49|5987.79|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|20
1740489500000|2025-02-25 13:18:20|5988.61|5987.91|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|64
1740489510000|2025-02-25 13:18:30|5989.24|5988.54|5989.24|5988.54|5989.49|5988.79|5989.24|5988.54|113
1740489520000|2025-02-25 13:18:40|5989.36|5988.66|5989.24|5988.54|5989.36|5988.66|5989.24|5988.54|11
1740489530000|2025-02-25 13:18:50|5989.36|5988.66|5989.24|5988.54|5989.49|5988.79|5989.24|5988.54|8
1740489540000|2025-02-25 13:19:00|5989.49|5988.79|5989.74|5989.04|5989.74|5989.04|5989.24|5988.54|39
1740489550000|2025-02-25 13:19:10|5989.61|5988.91|5989.49|5988.79|5989.74|5989.04|5989.49|5988.79|25
1740489560000|2025-02-25 13:19:20|5989.61|5988.91|5989.49|5988.79|5989.74|5989.04|5989.49|5988.79|31
1740489570000|2025-02-25 13:19:30|5989.74|5989.04|5989.74|5989.04|5989.74|5989.04|5989.49|5988.79|14
1740489580000|2025-02-25 13:19:40|5989.99|5989.29|5990.24|5989.54|5990.24|5989.54|5989.99|5989.29|65
1740489590000|2025-02-25 13:19:50|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.24|5989.54|50
1740489600000|2025-02-25 13:20:00|5990.24|5989.54|5989.99|5989.29|5990.49|5989.79|5989.99|5989.29|63
1740489610000|2025-02-25 13:20:10|5989.74|5989.04|5989.74|5989.04|5989.74|5989.04|5989.61|5988.91|36
1740489620000|2025-02-25 13:20:20|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|65
1740489630000|2025-02-25 13:20:30|5989.74|5989.04|5989.86|5989.16|5989.99|5989.29|5989.74|5989.04|349
1740489640000|2025-02-25 13:20:40|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.74|5989.04|96
1740489650000|2025-02-25 13:20:50|5990.24|5989.54|5990.99|5990.29|5991.24|5990.54|5990.24|5989.54|340
1740489660000|2025-02-25 13:21:00|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|58
1740489670000|2025-02-25 13:21:10|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|77
1740489680000|2025-02-25 13:21:20|5991.99|5991.29|5992.24|5991.54|5992.24|5991.54|5991.99|5991.29|223
1740489690000|2025-02-25 13:21:30|5992.49|5991.79|5992.49|5991.79|5992.74|5992.04|5992.49|5991.79|83
1740489700000|2025-02-25 13:21:40|5992.74|5992.04|5992.99|5992.29|5993.24|5992.54|5992.74|5992.04|269
1740489710000|2025-02-25 13:21:50|5992.74|5992.04|5992.99|5992.29|5992.99|5992.29|5992.49|5991.79|170
1740489720000|2025-02-25 13:22:00|5992.74|5992.04|5993.49|5992.79|5993.49|5992.79|5992.74|5992.04|97
1740489730000|2025-02-25 13:22:10|5993.36|5992.66|5992.99|5992.29|5993.49|5992.79|5992.99|5992.29|153
1740489740000|2025-02-25 13:22:20|5993.11|5992.41|5993.49|5992.79|5993.49|5992.79|5993.11|5992.41|72
1740489750000|2025-02-25 13:22:30|5993.24|5992.54|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|40
1740489760000|2025-02-25 13:22:40|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5992.99|5992.29|63
1740489770000|2025-02-25 13:22:50|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|74
1740489780000|2025-02-25 13:23:00|5993.24|5992.54|5993.24|5992.54|5993.49|5992.79|5992.99|5992.29|105
1740489790000|2025-02-25 13:23:10|5993.49|5992.79|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|171
1740489800000|2025-02-25 13:23:20|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5992.99|5992.29|86
1740489810000|2025-02-25 13:23:30|5993.24|5992.54|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|107
1740489820000|2025-02-25 13:23:40|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|58
1740489830000|2025-02-25 13:23:50|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|5993.24|5992.54|38
1740489840000|2025-02-25 13:24:00|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|107
1740489850000|2025-02-25 13:24:10|5992.49|5991.79|5992.24|5991.54|5992.49|5991.79|5991.99|5991.29|237
1740489860000|2025-02-25 13:24:20|5991.99|5991.29|5991.74|5991.04|5991.99|5991.29|5991.74|5991.04|127
1740489870000|2025-02-25 13:24:30|5991.86|5991.16|5991.49|5990.79|5991.86|5991.16|5991.49|5990.79|45
1740489880000|2025-02-25 13:24:40|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|90
1740489890000|2025-02-25 13:24:50|5991.49|5990.79|5990.74|5990.04|5991.49|5990.79|5990.74|5990.04|73
1740489900000|2025-02-25 13:25:00|5990.49|5989.79|5990.24|5989.54|5990.74|5990.04|5990.24|5989.54|182
1740489910000|2025-02-25 13:25:10|5989.99|5989.29|5989.24|5988.54|5989.99|5989.29|5989.24|5988.54|217
1740489920000|2025-02-25 13:25:20|5989.49|5988.79|5991.49|5990.79|5991.49|5990.79|5988.99|5988.29|341
1740489930000|2025-02-25 13:25:30|5991.74|5991.04|5991.99|5991.29|5992.24|5991.54|5991.61|5990.91|149
1740489940000|2025-02-25 13:25:40|5991.24|5990.54|5991.61|5990.91|5991.61|5990.91|5991.24|5990.54|209
1740489950000|2025-02-25 13:25:50|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|83
1740489960000|2025-02-25 13:26:00|5991.61|5990.91|5991.74|5991.04|5991.74|5991.04|5991.49|5990.79|64
1740489970000|2025-02-25 13:26:10|5991.49|5990.79|5991.49|5990.79|5991.74|5991.04|5991.24|5990.54|151
1740489980000|2025-02-25 13:26:20|5991.61|5990.91|5992.24|5991.54|5992.24|5991.54|5991.49|5990.79|46
1740489990000|2025-02-25 13:26:30|5992.11|5991.41|5992.24|5991.54|5992.24|5991.54|5991.99|5991.29|89
1740490000000|2025-02-25 13:26:40|5992.36|5991.66|5992.24|5991.54|5992.49|5991.79|5992.11|5991.41|41
1740490010000|2025-02-25 13:26:50|5992.11|5991.41|5992.24|5991.54|5992.49|5991.79|5992.11|5991.41|53
1740490020000|2025-02-25 13:27:00|5992.36|5991.66|5992.24|5991.54|5992.36|5991.66|5992.24|5991.54|10
1740490030000|2025-02-25 13:27:10|5992.49|5991.79|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|78
1740490040000|2025-02-25 13:27:20|5992.49|5991.79|5992.99|5992.29|5992.99|5992.29|5992.49|5991.79|252
1740490050000|2025-02-25 13:27:30|5992.74|5992.04|5993.49|5992.79|5993.49|5992.79|5992.74|5992.04|51
1740490060000|2025-02-25 13:27:40|5993.24|5992.54|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|99
1740490070000|2025-02-25 13:27:50|5993.24|5992.54|5993.24|5992.54|5993.36|5992.66|5993.24|5992.54|53
1740490080000|2025-02-25 13:28:00|5993.49|5992.79|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|76
1740490090000|2025-02-25 13:28:10|||||||||8
1740490100000|2025-02-25 13:28:20|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|83
1740490110000|2025-02-25 13:28:30|5993.74|5993.04|5993.49|5992.79|5993.74|5993.04|5993.24|5992.54|110
1740490120000|2025-02-25 13:28:40|5993.74|5993.04|5993.49|5992.79|5993.74|5993.04|5993.49|5992.79|28
1740490130000|2025-02-25 13:28:50|||||||||47
1740490140000|2025-02-25 13:29:00|5993.74|5993.04|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|56
1740490150000|2025-02-25 13:29:10|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|51
1740490160000|2025-02-25 13:29:20|5994.24|5993.54|5994.74|5994.04|5994.74|5994.04|5994.24|5993.54|274
1740490170000|2025-02-25 13:29:30|5994.49|5993.79|5994.74|5994.04|5994.74|5994.04|5994.49|5993.79|109
1740490180000|2025-02-25 13:29:40|5994.49|5993.79|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|73
1740490190000|2025-02-25 13:29:50|5994.74|5994.04|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|54
1740490200000|2025-02-25 13:30:00|5994.49|5993.79|5994.99|5994.29|5994.99|5994.29|5994.49|5993.79|225
1740490210000|2025-02-25 13:30:10|||||||||1
1740490220000|2025-02-25 13:30:20|5995.24|5994.54|5995.49|5994.79|5995.74|5995.04|5995.24|5994.54|284
1740490230000|2025-02-25 13:30:30|5995.74|5995.04|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|97
1740490240000|2025-02-25 13:30:40|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|75
1740490250000|2025-02-25 13:30:50|5995.24|5994.54|5994.99|5994.29|5995.24|5994.54|5994.99|5994.29|115
1740490260000|2025-02-25 13:31:00|5994.74|5994.04|5994.24|5993.54|5994.74|5994.04|5994.24|5993.54|131
1740490270000|2025-02-25 13:31:10|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|77
1740490280000|2025-02-25 13:31:20|5994.36|5993.66|5993.99|5993.29|5994.49|5993.79|5993.99|5993.29|78
1740490290000|2025-02-25 13:31:30|5993.86|5993.16|5993.24|5992.54|5993.99|5993.29|5993.24|5992.54|143
1740490300000|2025-02-25 13:31:40|5992.99|5992.29|5993.49|5992.79|5993.74|5993.04|5992.99|5992.29|137
1740490310000|2025-02-25 13:31:50|5993.74|5993.04|5994.74|5994.04|5994.74|5994.04|5993.49|5992.79|147
1740490320000|2025-02-25 13:32:00|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.74|5994.04|109
1740490330000|2025-02-25 13:32:10|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|25
1740490340000|2025-02-25 13:32:20|5994.99|5994.29|5995.49|5994.79|5995.49|5994.79|5994.99|5994.29|85
1740490350000|2025-02-25 13:32:30|5995.74|5995.04|5995.24|5994.54|5995.74|5995.04|5995.24|5994.54|90
1740490360000|2025-02-25 13:32:40|5995.36|5994.66|5995.74|5995.04|5995.74|5995.04|5995.24|5994.54|75
1740490370000|2025-02-25 13:32:50|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|93
1740490380000|2025-02-25 13:33:00|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5994.99|5994.29|98
1740490390000|2025-02-25 13:33:10|5994.99|5994.29|5995.74|5995.04|5995.99|5995.29|5994.99|5994.29|177
1740490400000|2025-02-25 13:33:20|5995.61|5994.91|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|40
1740490410000|2025-02-25 13:33:30|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|66
1740490420000|2025-02-25 13:33:40|5994.99|5994.29|5994.24|5993.54|5994.99|5994.29|5994.24|5993.54|148
1740490430000|2025-02-25 13:33:50|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|254
1740490440000|2025-02-25 13:34:00|5993.74|5993.04|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|71
1740490450000|2025-02-25 13:34:10|5993.86|5993.16|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|53
1740490460000|2025-02-25 13:34:20|5993.74|5993.04|5993.74|5993.04|5993.99|5993.29|5993.61|5992.91|112
1740490470000|2025-02-25 13:34:30|5993.49|5992.79|5993.36|5992.66|5993.49|5992.79|5993.24|5992.54|127
1740490480000|2025-02-25 13:34:40|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.36|5992.66|21
1740490490000|2025-02-25 13:34:50|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.61|5992.91|37
1740490500000|2025-02-25 13:35:00|5993.99|5993.29|5993.49|5992.79|5993.99|5993.29|5993.24|5992.54|191
1740490510000|2025-02-25 13:35:10|5993.24|5992.54|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|96
1740490520000|2025-02-25 13:35:20|5993.24|5992.54|5992.49|5991.79|5993.24|5992.54|5992.49|5991.79|216
1740490530000|2025-02-25 13:35:30|5992.24|5991.54|5991.49|5990.79|5992.49|5991.79|5991.49|5990.79|202
1740490540000|2025-02-25 13:35:40|5991.24|5990.54|5991.74|5991.04|5991.74|5991.04|5991.24|5990.54|322
1740490550000|2025-02-25 13:35:50|5991.49|5990.79|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|268
1740490560000|2025-02-25 13:36:00|5990.49|5989.79|5989.99|5989.29|5990.49|5989.79|5989.74|5989.04|359
1740490570000|2025-02-25 13:36:10|5990.24|5989.54|5990.24|5989.54|5990.49|5989.79|5989.99|5989.29|235
1740490580000|2025-02-25 13:36:20|5990.49|5989.79|5990.49|5989.79|5990.74|5990.04|5990.24|5989.54|142
1740490590000|2025-02-25 13:36:30|5990.24|5989.54|5990.24|5989.54|5990.36|5989.66|5990.24|5989.54|48
1740490600000|2025-02-25 13:36:40|5989.74|5989.04|5990.24|5989.54|5990.49|5989.79|5989.24|5988.54|322
1740490610000|2025-02-25 13:36:50|5990.49|5989.79|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|133
1740490620000|2025-02-25 13:37:00|5990.74|5990.04|5990.36|5989.66|5990.74|5990.04|5990.24|5989.54|65
1740490630000|2025-02-25 13:37:10|5990.24|5989.54|5990.49|5989.79|5990.99|5990.29|5990.24|5989.54|88
1740490640000|2025-02-25 13:37:20|5990.24|5989.54|5989.74|5989.04|5990.49|5989.79|5989.74|5989.04|120
1740490650000|2025-02-25 13:37:30|5989.49|5988.79|5989.74|5989.04|5989.74|5989.04|5989.49|5988.79|86
1740490660000|2025-02-25 13:37:40|5989.99|5989.29|5989.74|5989.04|5990.24|5989.54|5989.74|5989.04|103
1740490670000|2025-02-25 13:37:50|5989.99|5989.29|5989.99|5989.29|5989.99|5989.29|5989.74|5989.04|86
1740490680000|2025-02-25 13:38:00|5990.11|5989.41|5990.49|5989.79|5990.61|5989.91|5989.99|5989.29|89
1740490690000|2025-02-25 13:38:10|5990.74|5990.04|5989.49|5988.79|5990.74|5990.04|5989.49|5988.79|149
1740490700000|2025-02-25 13:38:20|5989.24|5988.54|5989.74|5989.04|5989.74|5989.04|5989.24|5988.54|252
1740490710000|2025-02-25 13:38:30|5989.86|5989.16|5989.99|5989.29|5989.99|5989.29|5989.74|5989.04|84
1740490720000|2025-02-25 13:38:40|5990.24|5989.54|5990.49|5989.79|5990.49|5989.79|5990.24|5989.54|143
1740490730000|2025-02-25 13:38:50|5990.74|5990.04|5990.99|5990.29|5991.24|5990.54|5990.74|5990.04|134
1740490740000|2025-02-25 13:39:00|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5990.86|5990.16|61
1740490750000|2025-02-25 13:39:10|5991.74|5991.04|5991.24|5990.54|5991.74|5991.04|5991.24|5990.54|54
1740490760000|2025-02-25 13:39:20|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5991.11|5990.41|31
1740490770000|2025-02-25 13:39:30|5990.99|5990.29|5991.49|5990.79|5991.49|5990.79|5990.99|5990.29|36
1740490780000|2025-02-25 13:39:40|5991.24|5990.54|5990.49|5989.79|5991.24|5990.54|5990.49|5989.79|61
1740490790000|2025-02-25 13:39:50|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|77
1740490800000|2025-02-25 13:40:00|5990.49|5989.79|5990.99|5990.29|5990.99|5990.29|5990.49|5989.79|48
1740490810000|2025-02-25 13:40:10|5990.74|5990.04|5991.24|5990.54|5991.24|5990.54|5990.74|5990.04|360
1740490820000|2025-02-25 13:40:20|5991.49|5990.79|5991.49|5990.79|5991.74|5991.04|5991.24|5990.54|134
1740490830000|2025-02-25 13:40:30|5991.24|5990.54|5991.24|5990.54|5991.49|5990.79|5991.24|5990.54|149
1740490840000|2025-02-25 13:40:40|5991.49|5990.79|5991.99|5991.29|5991.99|5991.29|5990.99|5990.29|252
1740490850000|2025-02-25 13:40:50|5991.74|5991.04|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|186
1740490860000|2025-02-25 13:41:00|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|73
1740490870000|2025-02-25 13:41:10|5991.36|5990.66|5991.24|5990.54|5991.36|5990.66|5991.24|5990.54|56
1740490880000|2025-02-25 13:41:20|5991.49|5990.79|5991.49|5990.79|5991.49|5990.79|5991.36|5990.66|82
1740490890000|2025-02-25 13:41:30|5991.24|5990.54|5991.49|5990.79|5991.49|5990.79|5991.24|5990.54|71
1740490900000|2025-02-25 13:41:40|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|54
1740490910000|2025-02-25 13:41:50|5990.99|5990.29|5989.99|5989.29|5990.99|5990.29|5989.74|5989.04|164
1740490920000|2025-02-25 13:42:00|5989.86|5989.16|5989.49|5988.79|5989.86|5989.16|5989.49|5988.79|134
1740490930000|2025-02-25 13:42:10|5989.74|5989.04|5989.49|5988.79|5989.99|5989.29|5989.49|5988.79|86
1740490940000|2025-02-25 13:42:20|5989.24|5988.54|5989.74|5989.04|5989.99|5989.29|5989.24|5988.54|213
1740490950000|2025-02-25 13:42:30|5989.86|5989.16|5988.99|5988.29|5989.86|5989.16|5988.99|5988.29|168
1740490960000|2025-02-25 13:42:40|5989.24|5988.54|5989.49|5988.79|5989.49|5988.79|5989.24|5988.54|76
1740490970000|2025-02-25 13:42:50|5989.74|5989.04|5989.49|5988.79|5989.74|5989.04|5989.49|5988.79|90
1740490980000|2025-02-25 13:43:00|5989.24|5988.54|5989.99|5989.29|5989.99|5989.29|5989.24|5988.54|84
1740490990000|2025-02-25 13:43:10|5990.24|5989.54|5990.49|5989.79|5990.49|5989.79|5990.24|5989.54|77
1740491000000|2025-02-25 13:43:20|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|84
1740491010000|2025-02-25 13:43:30|5990.74|5990.04|5990.99|5990.29|5990.99|5990.29|5990.61|5989.91|73
1740491020000|2025-02-25 13:43:40|5991.49|5990.79|5990.99|5990.29|5991.49|5990.79|5990.99|5990.29|126
1740491030000|2025-02-25 13:43:50|5990.74|5990.04|5989.99|5989.29|5990.74|5990.04|5989.74|5989.04|150
1740491040000|2025-02-25 13:44:00|5989.74|5989.04|5989.74|5989.04|5989.74|5989.04|5989.49|5988.79|55
1740491050000|2025-02-25 13:44:10|5989.99|5989.29|5989.49|5988.79|5989.99|5989.29|5989.49|5988.79|94
1740491060000|2025-02-25 13:44:20|5989.24|5988.54|5989.24|5988.54|5989.49|5988.79|5989.24|5988.54|74
1740491070000|2025-02-25 13:44:30|5989.49|5988.79|5989.24|5988.54|5989.49|5988.79|5989.24|5988.54|226
1740491080000|2025-02-25 13:44:40|5988.99|5988.29|5988.99|5988.29|5989.49|5988.79|5988.99|5988.29|123
1740491090000|2025-02-25 13:44:50|5988.74|5988.04|5988.49|5987.79|5988.74|5988.04|5988.49|5987.79|217
1740491100000|2025-02-25 13:45:00|5988.99|5988.29|5988.99|5988.29|5988.99|5988.29|5988.49|5987.79|151
1740491110000|2025-02-25 13:45:10|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|23
1740491120000|2025-02-25 13:45:20|5988.49|5987.79|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|50
1740491130000|2025-02-25 13:45:30|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|5988.24|5987.54|161
1740491140000|2025-02-25 13:45:40|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|32
1740491150000|2025-02-25 13:45:50|||||||||2
1740491160000|2025-02-25 13:46:00|5988.49|5987.79|5987.99|5987.29|5988.49|5987.79|5987.74|5987.04|269
1740491170000|2025-02-25 13:46:10|5988.24|5987.54|5987.74|5987.04|5988.24|5987.54|5987.49|5986.79|143
1740491180000|2025-02-25 13:46:20|5987.99|5987.29|5988.24|5987.54|5988.49|5987.79|5987.86|5987.16|63
1740491190000|2025-02-25 13:46:30|5988.36|5987.66|5988.74|5988.04|5988.74|5988.04|5988.24|5987.54|34
1740491200000|2025-02-25 13:46:40|||||||||58
1740491210000|2025-02-25 13:46:50|5988.99|5988.29|5989.49|5988.79|5989.49|5988.79|5988.99|5988.29|298
1740491220000|2025-02-25 13:47:00|||||||||15
1740491230000|2025-02-25 13:47:10|5989.74|5989.04|5988.99|5988.29|5989.99|5989.29|5988.74|5988.04|249
1740491240000|2025-02-25 13:47:20|5988.74|5988.04|5988.24|5987.54|5988.74|5988.04|5988.24|5987.54|122
1740491250000|2025-02-25 13:47:30|5988.36|5987.66|5987.49|5986.79|5988.49|5987.79|5987.49|5986.79|167
1740491260000|2025-02-25 13:47:40|5987.74|5987.04|5987.24|5986.54|5987.74|5987.04|5987.24|5986.54|194
1740491270000|2025-02-25 13:47:50|5987.49|5986.79|5987.49|5986.79|5987.49|5986.79|5987.24|5986.54|79
1740491280000|2025-02-25 13:48:00|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.49|5986.79|58
1740491290000|2025-02-25 13:48:10|5987.86|5987.16|5987.74|5987.04|5988.24|5987.54|5987.74|5987.04|74
1740491300000|2025-02-25 13:48:20|5987.49|5986.79|5987.49|5986.79|5987.49|5986.79|5987.49|5986.79|55
1740491310000|2025-02-25 13:48:30|5987.74|5987.04|5987.74|5987.04|5988.11|5987.41|5987.74|5987.04|95
1740491320000|2025-02-25 13:48:40|5987.61|5986.91|5987.99|5987.29|5987.99|5987.29|5987.49|5986.79|34
1740491330000|2025-02-25 13:48:50|5987.74|5987.04|5987.24|5986.54|5987.74|5987.04|5987.24|5986.54|196
1740491340000|2025-02-25 13:49:00|5987.36|5986.66|5987.74|5987.04|5987.74|5987.04|5987.36|5986.66|121
1740491350000|2025-02-25 13:49:10|5987.99|5987.29|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|30
1740491360000|2025-02-25 13:49:20|5988.11|5987.41|5987.99|5987.29|5988.11|5987.41|5987.86|5987.16|28
1740491370000|2025-02-25 13:49:30|||||||||64
1740491380000|2025-02-25 13:49:40|5988.11|5987.41|5987.99|5987.29|5988.11|5987.41|5987.86|5987.16|93
1740491390000|2025-02-25 13:49:50|||||||||24
1740491400000|2025-02-25 13:50:00|5988.49|5987.79|5987.99|5987.29|5988.49|5987.79|5987.99|5987.29|207
1740491410000|2025-02-25 13:50:10|5987.74|5987.04|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|39
1740491420000|2025-02-25 13:50:20|5987.86|5987.16|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|70
1740491430000|2025-02-25 13:50:30|5987.74|5987.04|5987.86|5987.16|5987.86|5987.16|5987.74|5987.04|20
1740491440000|2025-02-25 13:50:40|5987.74|5987.04|5987.36|5986.66|5987.74|5987.04|5987.24|5986.54|40
1740491450000|2025-02-25 13:50:50|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5986.99|5986.29|242
1740491460000|2025-02-25 13:51:00|5986.99|5986.29|5985.99|5985.29|5986.99|5986.29|5985.99|5985.29|228
1740491470000|2025-02-25 13:51:10|5986.24|5985.54|5986.24|5985.54|5986.36|5985.66|5986.24|5985.54|86
1740491480000|2025-02-25 13:51:20|5986.36|5985.66|5986.24|5985.54|5986.49|5985.79|5986.24|5985.54|100
1740491490000|2025-02-25 13:51:30|5986.49|5985.79|5985.99|5985.29|5986.49|5985.79|5985.74|5985.04|156
1740491500000|2025-02-25 13:51:40|5986.11|5985.41|5986.49|5985.79|5986.49|5985.79|5985.99|5985.29|101
1740491510000|2025-02-25 13:51:50|5986.24|5985.54|5986.49|5985.79|5986.49|5985.79|5986.24|5985.54|61
1740491520000|2025-02-25 13:52:00|5986.74|5986.04|5987.74|5987.04|5987.74|5987.04|5986.74|5986.04|84
1740491530000|2025-02-25 13:52:10|5987.49|5986.79|5987.74|5987.04|5987.99|5987.29|5987.49|5986.79|86
1740491540000|2025-02-25 13:52:20|5987.99|5987.29|5987.99|5987.29|5987.99|5987.29|5987.74|5987.04|83
1740491550000|2025-02-25 13:52:30|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|54
1740491560000|2025-02-25 13:52:40|5987.86|5987.16|5988.24|5987.54|5988.24|5987.54|5987.86|5987.16|28
1740491570000|2025-02-25 13:52:50|5988.11|5987.41|5988.24|5987.54|5988.24|5987.54|5987.99|5987.29|61
1740491580000|2025-02-25 13:53:00|5987.99|5987.29|5988.49|5987.79|5988.49|5987.79|5987.99|5987.29|29
1740491590000|2025-02-25 13:53:10|5988.74|5988.04|5988.49|5987.79|5988.99|5988.29|5988.49|5987.79|391
1740491600000|2025-02-25 13:53:20|5988.74|5988.04|5987.99|5987.29|5988.74|5988.04|5987.99|5987.29|262
1740491610000|2025-02-25 13:53:30|5988.49|5987.79|5988.24|5987.54|5988.74|5988.04|5988.24|5987.54|77
1740491620000|2025-02-25 13:53:40|5988.49|5987.79|5988.74|5988.04|5988.74|5988.04|5988.49|5987.79|49
1740491630000|2025-02-25 13:53:50|||||||||36
1740491640000|2025-02-25 13:54:00|5988.49|5987.79|5988.24|5987.54|5988.74|5988.04|5988.24|5987.54|52
1740491650000|2025-02-25 13:54:10|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|5988.49|5987.79|38
1740491660000|2025-02-25 13:54:20|5988.36|5987.66|5988.49|5987.79|5988.49|5987.79|5988.36|5987.66|20
1740491670000|2025-02-25 13:54:30|5988.74|5988.04|5988.49|5987.79|5988.74|5988.04|5988.24|5987.54|62
1740491680000|2025-02-25 13:54:40|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|5988.74|5988.04|11
1740491690000|2025-02-25 13:54:50|5988.99|5988.29|5989.49|5988.79|5989.74|5989.04|5988.99|5988.29|168
1740491700000|2025-02-25 13:55:00|5989.24|5988.54|5989.74|5989.04|5989.74|5989.04|5988.99|5988.29|103
1740491710000|2025-02-25 13:55:10|5989.99|5989.29|5989.74|5989.04|5990.24|5989.54|5989.74|5989.04|152
1740491720000|2025-02-25 13:55:20|5989.99|5989.29|5989.74|5989.04|5989.99|5989.29|5989.49|5988.79|92
1740491730000|2025-02-25 13:55:30|5989.99|5989.29|5989.99|5989.29|5990.24|5989.54|5989.99|5989.29|43
1740491740000|2025-02-25 13:55:40|5989.74|5989.04|5989.61|5988.91|5989.99|5989.29|5989.61|5988.91|109
1740491750000|2025-02-25 13:55:50|5989.49|5988.79|5990.24|5989.54|5990.24|5989.54|5989.49|5988.79|110
1740491760000|2025-02-25 13:56:00|5990.49|5989.79|5990.49|5989.79|5990.99|5990.29|5990.24|5989.54|507
1740491770000|2025-02-25 13:56:10|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|36
1740491780000|2025-02-25 13:56:20|5990.49|5989.79|5990.99|5990.29|5990.99|5990.29|5990.49|5989.79|46
1740491790000|2025-02-25 13:56:30|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|37
1740491800000|2025-02-25 13:56:40|5990.24|5989.54|5989.49|5988.79|5990.24|5989.54|5989.49|5988.79|84
1740491810000|2025-02-25 13:56:50|5989.24|5988.54|5989.49|5988.79|5989.49|5988.79|5989.24|5988.54|41
1740491820000|2025-02-25 13:57:00|5989.24|5988.54|5988.49|5987.79|5989.49|5988.79|5988.49|5987.79|188
1740491830000|2025-02-25 13:57:10|5988.74|5988.04|5987.99|5987.29|5988.74|5988.04|5987.74|5987.04|249
1740491840000|2025-02-25 13:57:20|5988.24|5987.54|5987.74|5987.04|5988.24|5987.54|5987.74|5987.04|78
1740491850000|2025-02-25 13:57:30|5987.49|5986.79|5987.49|5986.79|5987.49|5986.79|5987.24|5986.54|69
1740491860000|2025-02-25 13:57:40|5987.74|5987.04|5987.24|5986.54|5987.74|5987.04|5987.24|5986.54|90
1740491870000|2025-02-25 13:57:50|5987.49|5986.79|5987.74|5987.04|5987.74|5987.04|5987.49|5986.79|79
1740491880000|2025-02-25 13:58:00|5987.99|5987.29|5988.24|5987.54|5988.24|5987.54|5987.99|5987.29|97
1740491890000|2025-02-25 13:58:10|5987.99|5987.29|5987.99|5987.29|5987.99|5987.29|5987.99|5987.29|34
1740491900000|2025-02-25 13:58:20|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|74
1740491910000|2025-02-25 13:58:30|5987.49|5986.79|5987.24|5986.54|5987.49|5986.79|5987.24|5986.54|87
1740491920000|2025-02-25 13:58:40|5986.99|5986.29|5987.49|5986.79|5987.49|5986.79|5986.74|5986.04|162
1740491930000|2025-02-25 13:58:50|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|85
1740491940000|2025-02-25 13:59:00|5986.99|5986.29|5986.74|5986.04|5986.99|5986.29|5986.49|5985.79|66
1740491950000|2025-02-25 13:59:10|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|47
1740491960000|2025-02-25 13:59:20|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|27
1740491970000|2025-02-25 13:59:30|5987.49|5986.79|5986.99|5986.29|5987.49|5986.79|5986.99|5986.29|74
1740491980000|2025-02-25 13:59:40|5987.24|5986.54|5987.24|5986.54|5987.49|5986.79|5987.24|5986.54|91
1740491990000|2025-02-25 13:59:50|5987.49|5986.79|5987.74|5987.04|5987.74|5987.04|5987.49|5986.79|38
1740492000000|2025-02-25 14:00:00|5987.99|5987.29|5987.49|5986.79|5987.99|5987.29|5987.24|5986.54|128
1740492010000|2025-02-25 14:00:10|5987.74|5987.04|5987.99|5987.29|5988.49|5987.79|5987.74|5987.04|136
1740492020000|2025-02-25 14:00:20|5987.74|5987.04|5986.74|5986.04|5987.74|5987.04|5986.74|5986.04|110
1740492030000|2025-02-25 14:00:30|5986.49|5985.79|5986.24|5985.54|5986.49|5985.79|5986.24|5985.54|151
1740492040000|2025-02-25 14:00:40|5985.99|5985.29|5986.24|5985.54|5986.24|5985.54|5985.74|5985.04|221
1740492050000|2025-02-25 14:00:50|5986.49|5985.79|5985.99|5985.29|5986.49|5985.79|5985.99|5985.29|166
1740492060000|2025-02-25 14:01:00|5986.24|5985.54|5986.49|5985.79|5986.49|5985.79|5985.99|5985.29|72
1740492070000|2025-02-25 14:01:10|5986.24|5985.54|5986.49|5985.79|5986.49|5985.79|5986.24|5985.54|76
1740492080000|2025-02-25 14:01:20|5986.61|5985.91|5986.24|5985.54|5986.74|5986.04|5986.24|5985.54|74
1740492090000|2025-02-25 14:01:30|5986.49|5985.79|5986.49|5985.79|5986.61|5985.91|5986.49|5985.79|70
1740492100000|2025-02-25 14:01:40|5986.74|5986.04|5987.49|5986.79|5987.49|5986.79|5986.74|5986.04|117
1740492110000|2025-02-25 14:01:50|5987.24|5986.54|5987.49|5986.79|5987.49|5986.79|5987.24|5986.54|25
1740492120000|2025-02-25 14:02:00|5987.24|5986.54|5987.49|5986.79|5987.74|5987.04|5987.24|5986.54|69
1740492130000|2025-02-25 14:02:10|5987.24|5986.54|5986.99|5986.29|5987.49|5986.79|5986.99|5986.29|53
1740492140000|2025-02-25 14:02:20|5987.24|5986.54|5987.49|5986.79|5987.49|5986.79|5986.99|5986.29|61
1740492150000|2025-02-25 14:02:30|5987.24|5986.54|5987.61|5986.91|5987.74|5987.04|5987.24|5986.54|85
1740492160000|2025-02-25 14:02:40|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.49|5986.79|60
1740492170000|2025-02-25 14:02:50|5987.49|5986.79|5987.49|5986.79|5987.74|5987.04|5987.24|5986.54|47
1740492180000|2025-02-25 14:03:00|5987.74|5987.04|5987.49|5986.79|5987.74|5987.04|5986.99|5986.29|100
1740492190000|2025-02-25 14:03:10|5987.74|5987.04|5987.49|5986.79|5987.74|5987.04|5987.49|5986.79|24
1740492200000|2025-02-25 14:03:20|5987.74|5987.04|5988.24|5987.54|5988.24|5987.54|5987.74|5987.04|40
1740492210000|2025-02-25 14:03:30|5988.49|5987.79|5988.49|5987.79|5988.99|5988.29|5988.24|5987.54|402
1740492220000|2025-02-25 14:03:40|5988.24|5987.54|5987.74|5987.04|5988.24|5987.54|5987.74|5987.04|113
1740492230000|2025-02-25 14:03:50|5987.49|5986.79|5986.74|5986.04|5987.49|5986.79|5986.49|5985.79|237
1740492240000|2025-02-25 14:04:00|5986.49|5985.79|5985.74|5985.04|5986.49|5985.79|5985.49|5984.79|198
1740492250000|2025-02-25 14:04:10|5985.86|5985.16|5985.74|5985.04|5985.99|5985.29|5985.49|5984.79|100
1740492260000|2025-02-25 14:04:20|5985.49|5984.79|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|52
1740492270000|2025-02-25 14:04:30|5985.99|5985.29|5986.24|5985.54|5986.36|5985.66|5985.99|5985.29|85
1740492280000|2025-02-25 14:04:40|5986.49|5985.79|5986.49|5985.79|5986.49|5985.79|5986.49|5985.79|25
1740492290000|2025-02-25 14:04:50|5986.74|5986.04|5986.49|5985.79|5986.74|5986.04|5986.49|5985.79|24
1740492300000|2025-02-25 14:05:00|5986.74|5986.04|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|81
1740492310000|2025-02-25 14:05:10|5986.49|5985.79|5986.24|5985.54|5986.49|5985.79|5986.24|5985.54|70
1740492320000|2025-02-25 14:05:20|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|5985.49|5984.79|304
1740492330000|2025-02-25 14:05:30|5986.11|5985.41|5985.74|5985.04|5986.24|5985.54|5985.74|5985.04|107
1740492340000|2025-02-25 14:05:40|5985.61|5984.91|5985.99|5985.29|5985.99|5985.29|5985.24|5984.54|164
1740492350000|2025-02-25 14:05:50|5986.11|5985.41|5985.99|5985.29|5986.49|5985.79|5985.99|5985.29|139
1740492360000|2025-02-25 14:06:00|5986.24|5985.54|5986.99|5986.29|5986.99|5986.29|5986.24|5985.54|94
1740492370000|2025-02-25 14:06:10|5987.24|5986.54|5986.99|5986.29|5987.49|5986.79|5986.99|5986.29|139
1740492380000|2025-02-25 14:06:20|5986.74|5986.04|5986.74|5986.04|5986.99|5986.29|5986.74|5986.04|48
1740492390000|2025-02-25 14:06:30|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|48
1740492400000|2025-02-25 14:06:40|5986.74|5986.04|5986.24|5985.54|5986.74|5986.04|5986.24|5985.54|80
1740492410000|2025-02-25 14:06:50|5985.99|5985.29|5985.74|5985.04|5985.99|5985.29|5985.74|5985.04|95
1740492420000|2025-02-25 14:07:00|5985.49|5984.79|5985.99|5985.29|5985.99|5985.29|5985.49|5984.79|114
1740492430000|2025-02-25 14:07:10|5985.74|5985.04|5986.24|5985.54|5986.49|5985.79|5985.49|5984.79|187
1740492440000|2025-02-25 14:07:20|5985.99|5985.29|5986.24|5985.54|5986.24|5985.54|5985.99|5985.29|47
1740492450000|2025-02-25 14:07:30|5986.36|5985.66|5986.49|5985.79|5986.49|5985.79|5986.36|5985.66|60
1740492460000|2025-02-25 14:07:40|5986.24|5985.54|5986.24|5985.54|5986.49|5985.79|5986.24|5985.54|34
1740492470000|2025-02-25 14:07:50|5986.49|5985.79|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|58
1740492480000|2025-02-25 14:08:00|5986.49|5985.79|5986.99|5986.29|5987.24|5986.54|5986.49|5985.79|112
1740492490000|2025-02-25 14:08:10|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|20
1740492500000|2025-02-25 14:08:20|5986.49|5985.79|5985.99|5985.29|5986.49|5985.79|5985.99|5985.29|47
1740492510000|2025-02-25 14:08:30|5985.86|5985.16|5986.24|5985.54|5986.24|5985.54|5985.74|5985.04|103
1740492520000|2025-02-25 14:08:40|5985.99|5985.29|5986.49|5985.79|5986.74|5986.04|5985.99|5985.29|76
1740492530000|2025-02-25 14:08:50|5986.61|5985.91|5985.74|5985.04|5986.74|5986.04|5985.74|5985.04|77
1740492540000|2025-02-25 14:09:00|5985.49|5984.79|5984.99|5984.29|5985.49|5984.79|5984.74|5984.04|293
1740492550000|2025-02-25 14:09:10|5985.24|5984.54|5985.24|5984.54|5985.49|5984.79|5985.24|5984.54|45
1740492560000|2025-02-25 14:09:20|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|5985.36|5984.66|50
1740492570000|2025-02-25 14:09:30|5985.24|5984.54|5985.49|5984.79|5985.49|5984.79|5984.99|5984.29|72
1740492580000|2025-02-25 14:09:40|5985.36|5984.66|5985.49|5984.79|5985.49|5984.79|5985.24|5984.54|66
1740492590000|2025-02-25 14:09:50|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|82
1740492600000|2025-02-25 14:10:00|5984.99|5984.29|5984.99|5984.29|5985.24|5984.54|5984.74|5984.04|169
1740492610000|2025-02-25 14:10:10|5985.24|5984.54|5985.99|5985.29|5985.99|5985.29|5985.24|5984.54|90
1740492620000|2025-02-25 14:10:20|5986.24|5985.54|5985.74|5985.04|5986.24|5985.54|5985.74|5985.04|178
1740492630000|2025-02-25 14:10:30|||||||||47
1740492640000|2025-02-25 14:10:40|5985.99|5985.29|5985.99|5985.29|5986.49|5985.79|5985.99|5985.29|93
1740492650000|2025-02-25 14:10:50|5986.24|5985.54|5986.49|5985.79|5986.49|5985.79|5986.24|5985.54|52
1740492660000|2025-02-25 14:11:00|5986.36|5985.66|5986.24|5985.54|5986.49|5985.79|5986.24|5985.54|46
1740492670000|2025-02-25 14:11:10|5985.99|5985.29|5985.74|5985.04|5985.99|5985.29|5985.74|5985.04|66
1740492680000|2025-02-25 14:11:20|5985.49|5984.79|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|121
1740492690000|2025-02-25 14:11:30|5985.61|5984.91|5985.74|5985.04|5985.74|5985.04|5985.61|5984.91|13
1740492700000|2025-02-25 14:11:40|5985.99|5985.29|5985.74|5985.04|5985.99|5985.29|5985.74|5985.04|111
1740492710000|2025-02-25 14:11:50|5985.61|5984.91|5985.49|5984.79|5985.61|5984.91|5985.49|5984.79|63
1740492720000|2025-02-25 14:12:00|5985.74|5985.04|5985.74|5985.04|5985.99|5985.29|5985.74|5985.04|117
1740492730000|2025-02-25 14:12:10|5985.99|5985.29|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|62
1740492740000|2025-02-25 14:12:20|5985.86|5985.16|5985.99|5985.29|5985.99|5985.29|5985.74|5985.04|31
1740492750000|2025-02-25 14:12:30|5986.24|5985.54|5985.99|5985.29|5986.24|5985.54|5985.99|5985.29|69
1740492760000|2025-02-25 14:12:40|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|5986.24|5985.54|18
1740492770000|2025-02-25 14:12:50|5985.99|5985.29|5986.74|5986.04|5986.99|5986.29|5985.99|5985.29|75
1740492780000|2025-02-25 14:13:00|5986.99|5986.29|5986.74|5986.04|5986.99|5986.29|5986.49|5985.79|92
1740492790000|2025-02-25 14:13:10|5986.49|5985.79|5987.24|5986.54|5987.24|5986.54|5986.49|5985.79|59
1740492800000|2025-02-25 14:13:20|5986.99|5986.29|5987.24|5986.54|5987.24|5986.54|5986.99|5986.29|72
1740492810000|2025-02-25 14:13:30|5986.99|5986.29|5987.24|5986.54|5987.24|5986.54|5986.74|5986.04|125
1740492820000|2025-02-25 14:13:40|5987.49|5986.79|5987.24|5986.54|5987.49|5986.79|5987.24|5986.54|78
1740492830000|2025-02-25 14:13:50|5987.49|5986.79|5986.99|5986.29|5987.49|5986.79|5986.74|5986.04|92
1740492840000|2025-02-25 14:14:00|5987.11|5986.41|5987.24|5986.54|5987.49|5986.79|5987.11|5986.41|40
1740492850000|2025-02-25 14:14:10|5987.49|5986.79|5987.99|5987.29|5987.99|5987.29|5987.49|5986.79|164
1740492860000|2025-02-25 14:14:20|5988.24|5987.54|5987.99|5987.29|5988.24|5987.54|5987.99|5987.29|67
1740492870000|2025-02-25 14:14:30|5988.11|5987.41|5987.99|5987.29|5988.11|5987.41|5987.74|5987.04|44
1740492880000|2025-02-25 14:14:40|5988.24|5987.54|5987.24|5986.54|5988.24|5987.54|5987.24|5986.54|146
1740492890000|2025-02-25 14:14:50|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|173
1740492900000|2025-02-25 14:15:00|5987.49|5986.79|5987.24|5986.54|5987.49|5986.79|5986.74|5986.04|140
1740492910000|2025-02-25 14:15:10|5986.99|5986.29|5986.24|5985.54|5986.99|5986.29|5986.24|5985.54|116
1740492920000|2025-02-25 14:15:20|5986.49|5985.79|5986.24|5985.54|5986.49|5985.79|5986.24|5985.54|72
1740492930000|2025-02-25 14:15:30|5986.49|5985.79|5986.49|5985.79|5986.74|5986.04|5986.49|5985.79|77
1740492940000|2025-02-25 14:15:40|5986.99|5986.29|5987.24|5986.54|5987.49|5986.79|5986.99|5986.29|113
1740492950000|2025-02-25 14:15:50|5987.49|5986.79|5987.24|5986.54|5987.49|5986.79|5987.11|5986.41|49
1740492960000|2025-02-25 14:16:00|5987.36|5986.66|5987.49|5986.79|5987.74|5987.04|5987.24|5986.54|165
1740492970000|2025-02-25 14:16:10|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5986.99|5986.29|46
1740492980000|2025-02-25 14:16:20|5986.99|5986.29|5986.99|5986.29|5987.24|5986.54|5986.99|5986.29|66
1740492990000|2025-02-25 14:16:30|5986.74|5986.04|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|88
1740493000000|2025-02-25 14:16:40|5986.61|5985.91|5986.49|5985.79|5986.74|5986.04|5986.49|5985.79|49
1740493010000|2025-02-25 14:16:50|5986.24|5985.54|5986.74|5986.04|5986.74|5986.04|5986.24|5985.54|65
1740493020000|2025-02-25 14:17:00|5986.86|5986.16|5987.24|5986.54|5987.49|5986.79|5986.74|5986.04|130
1740493030000|2025-02-25 14:17:10|5986.99|5986.29|5986.74|5986.04|5987.49|5986.79|5986.74|5986.04|136
1740493040000|2025-02-25 14:17:20|5986.99|5986.29|5986.74|5986.04|5986.99|5986.29|5986.74|5986.04|92
1740493050000|2025-02-25 14:17:30|5986.49|5985.79|5986.74|5986.04|5986.74|5986.04|5986.49|5985.79|44
1740493060000|2025-02-25 14:17:40|5986.49|5985.79|5986.24|5985.54|5986.49|5985.79|5985.99|5985.29|68
1740493070000|2025-02-25 14:17:50|5986.49|5985.79|5986.49|5985.79|5986.61|5985.91|5986.49|5985.79|40
1740493080000|2025-02-25 14:18:00|5986.74|5986.04|5986.49|5985.79|5986.74|5986.04|5986.24|5985.54|59
1740493090000|2025-02-25 14:18:10|5986.36|5985.66|5986.49|5985.79|5986.49|5985.79|5986.24|5985.54|61
1740493100000|2025-02-25 14:18:20|5986.36|5985.66|5986.11|5985.41|5986.49|5985.79|5985.99|5985.29|32
1740493110000|2025-02-25 14:18:30|5985.99|5985.29|5985.74|5985.04|5986.24|5985.54|5985.49|5984.79|127
1740493120000|2025-02-25 14:18:40|5985.61|5984.91|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|82
1740493130000|2025-02-25 14:18:50|5985.61|5984.91|5985.99|5985.29|5985.99|5985.29|5985.49|5984.79|40
1740493140000|2025-02-25 14:19:00|5986.24|5985.54|5985.99|5985.29|5986.49|5985.79|5985.99|5985.29|122
1740493150000|2025-02-25 14:19:10|5985.74|5985.04|5985.74|5985.04|5985.99|5985.29|5985.49|5984.79|187
1740493160000|2025-02-25 14:19:20|||||||||53
1740493170000|2025-02-25 14:19:30|5985.49|5984.79|5985.24|5984.54|5985.49|5984.79|5984.99|5984.29|219
1740493180000|2025-02-25 14:19:40|5985.11|5984.41|5985.24|5984.54|5985.24|5984.54|5984.99|5984.29|69
1740493190000|2025-02-25 14:19:50|5985.11|5984.41|5984.99|5984.29|5985.24|5984.54|5984.99|5984.29|148
1740493200000|2025-02-25 14:20:00|5985.24|5984.54|5984.74|5984.04|5985.24|5984.54|5984.74|5984.04|125
1740493210000|2025-02-25 14:20:10|5984.99|5984.29|5985.49|5984.79|5985.49|5984.79|5984.99|5984.29|71
1740493220000|2025-02-25 14:20:20|5985.24|5984.54|5985.24|5984.54|5985.36|5984.66|5985.24|5984.54|91
1740493230000|2025-02-25 14:20:30|5985.49|5984.79|5985.24|5984.54|5985.49|5984.79|5985.24|5984.54|51
1740493240000|2025-02-25 14:20:40|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|5985.49|5984.79|29
1740493250000|2025-02-25 14:20:50|5985.24|5984.54|5984.99|5984.29|5985.49|5984.79|5984.99|5984.29|129
1740493260000|2025-02-25 14:21:00|5985.24|5984.54|5985.74|5985.04|5985.74|5985.04|5985.24|5984.54|107
1740493270000|2025-02-25 14:21:10|5985.49|5984.79|5985.74|5985.04|5985.74|5985.04|5985.49|5984.79|113
1740493280000|2025-02-25 14:21:20|5985.86|5985.16|5985.74|5985.04|5985.86|5985.16|5985.49|5984.79|119
1740493290000|2025-02-25 14:21:30|5985.49|5984.79|5984.99|5984.29|5985.49|5984.79|5984.99|5984.29|50
1740493300000|2025-02-25 14:21:40|5984.86|5984.16|5984.74|5984.04|5984.86|5984.16|5984.74|5984.04|81
1740493310000|2025-02-25 14:21:50|5984.99|5984.29|5985.24|5984.54|5985.24|5984.54|5984.99|5984.29|71
1740493320000|2025-02-25 14:22:00|5985.49|5984.79|5985.99|5985.29|5985.99|5985.29|5985.24|5984.54|103
1740493330000|2025-02-25 14:22:10|5985.86|5985.16|5985.24|5984.54|5985.86|5985.16|5985.24|5984.54|61
1740493340000|2025-02-25 14:22:20|5985.49|5984.79|5985.49|5984.79|5985.74|5985.04|5985.49|5984.79|41
1740493350000|2025-02-25 14:22:30|5985.24|5984.54|5985.24|5984.54|5985.36|5984.66|5985.24|5984.54|83
1740493360000|2025-02-25 14:22:40|5985.49|5984.79|5985.36|5984.66|5985.49|5984.79|5985.24|5984.54|121
1740493370000|2025-02-25 14:22:50|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|6
1740493380000|2025-02-25 14:23:00|5985.49|5984.79|5985.24|5984.54|5985.49|5984.79|5985.24|5984.54|53
1740493390000|2025-02-25 14:23:10|5985.36|5984.66|5985.24|5984.54|5985.49|5984.79|5985.24|5984.54|54
1740493400000|2025-02-25 14:23:20|5985.36|5984.66|5985.24|5984.54|5985.36|5984.66|5985.24|5984.54|52
1740493410000|2025-02-25 14:23:30|5984.99|5984.29|5984.99|5984.29|5985.24|5984.54|5984.99|5984.29|72
1740493420000|2025-02-25 14:23:40|5985.24|5984.54|5985.24|5984.54|5985.24|5984.54|5984.99|5984.29|86
1740493430000|2025-02-25 14:23:50|5984.99|5984.29|5985.24|5984.54|5985.24|5984.54|5984.99|5984.29|18
1740493440000|2025-02-25 14:24:00|5984.99|5984.29|5984.74|5984.04|5985.24|5984.54|5984.74|5984.04|159
1740493450000|2025-02-25 14:24:10|5984.99|5984.29|5984.24|5983.54|5984.99|5984.29|5983.99|5983.29|447
1740493460000|2025-02-25 14:24:20|5983.99|5983.29|5983.24|5982.54|5983.99|5983.29|5983.24|5982.54|567
1740493470000|2025-02-25 14:24:30|5982.99|5982.29|5983.49|5982.79|5983.49|5982.79|5982.74|5982.04|234
1740493480000|2025-02-25 14:24:40|5983.24|5982.54|5983.49|5982.79|5983.49|5982.79|5983.24|5982.54|172
1740493490000|2025-02-25 14:24:50|5983.24|5982.54|5982.49|5981.79|5983.36|5982.66|5982.49|5981.79|175
1740493500000|2025-02-25 14:25:00|5982.24|5981.54|5980.24|5979.54|5982.24|5981.54|5979.99|5979.29|1486
1740493510000|2025-02-25 14:25:10|5980.49|5979.79|5979.74|5979.04|5980.74|5980.04|5979.74|5979.04|574
1740493520000|2025-02-25 14:25:20|5979.99|5979.29|5979.49|5978.79|5979.99|5979.29|5979.49|5978.79|390
1740493530000|2025-02-25 14:25:30|5979.74|5979.04|5979.99|5979.29|5980.24|5979.54|5979.49|5978.79|448
1740493540000|2025-02-25 14:25:40|5979.74|5979.04|5979.49|5978.79|5979.74|5979.04|5979.24|5978.54|334
1740493550000|2025-02-25 14:25:50|5979.74|5979.04|5979.49|5978.79|5979.74|5979.04|5979.49|5978.79|140
1740493560000|2025-02-25 14:26:00|5979.74|5979.04|5979.74|5979.04|5980.24|5979.54|5979.49|5978.79|443
1740493570000|2025-02-25 14:26:10|5979.99|5979.29|5979.74|5979.04|5979.99|5979.29|5979.49|5978.79|361
1740493580000|2025-02-25 14:26:20|5979.99|5979.29|5979.74|5979.04|5980.24|5979.54|5979.49|5978.79|265
1740493590000|2025-02-25 14:26:30|5979.49|5978.79|5979.74|5979.04|5979.74|5979.04|5979.49|5978.79|152
1740493600000|2025-02-25 14:26:40|5979.99|5979.29|5978.99|5978.29|5979.99|5979.29|5978.99|5978.29|183
1740493610000|2025-02-25 14:26:50|5978.74|5978.04|5977.99|5977.29|5978.74|5978.04|5977.74|5977.04|649
1740493620000|2025-02-25 14:27:00|5977.74|5977.04|5978.49|5977.79|5978.49|5977.79|5977.74|5977.04|759
1740493630000|2025-02-25 14:27:10|5978.99|5978.29|5979.24|5978.54|5979.24|5978.54|5978.99|5978.29|385
1740493640000|2025-02-25 14:27:20|5978.99|5978.29|5978.99|5978.29|5978.99|5978.29|5978.74|5978.04|152
1740493650000|2025-02-25 14:27:30|5979.24|5978.54|5978.99|5978.29|5979.24|5978.54|5978.99|5978.29|122
1740493660000|2025-02-25 14:27:40|5979.24|5978.54|5978.74|5978.04|5979.24|5978.54|5978.49|5977.79|464
1740493670000|2025-02-25 14:27:50|5978.49|5977.79|5976.74|5976.04|5978.49|5977.79|5976.74|5976.04|596
1740493680000|2025-02-25 14:28:00|5976.86|5976.16|5978.99|5978.29|5978.99|5978.29|5976.86|5976.16|787
1740493690000|2025-02-25 14:28:10|5979.11|5978.41|5980.99|5980.29|5980.99|5980.29|5978.99|5978.29|509
1740493700000|2025-02-25 14:28:20|5981.24|5980.54|5982.49|5981.79|5982.49|5981.79|5980.99|5980.29|529
1740493710000|2025-02-25 14:28:30|5982.74|5982.04|5981.74|5981.04|5983.24|5982.54|5981.74|5981.04|317
1740493720000|2025-02-25 14:28:40|5981.99|5981.29|5982.24|5981.54|5982.36|5981.66|5981.99|5981.29|225
1740493730000|2025-02-25 14:28:50|5981.74|5981.04|5981.49|5980.79|5982.24|5981.54|5981.49|5980.79|211
1740493740000|2025-02-25 14:29:00|5981.99|5981.29|5983.99|5983.29|5983.99|5983.29|5981.99|5981.29|707
1740493750000|2025-02-25 14:29:10|5984.49|5983.79|5984.49|5983.79|5984.99|5984.29|5983.99|5983.29|1029
1740493760000|2025-02-25 14:29:20|5985.24|5984.54|5986.49|5985.79|5986.49|5985.79|5984.74|5984.04|1495
1740493770000|2025-02-25 14:29:30|5985.99|5985.29|5986.74|5986.04|5986.99|5986.29|5985.99|5985.29|652
1740493780000|2025-02-25 14:29:40|5986.49|5985.79|5987.24|5986.54|5987.24|5986.54|5985.99|5985.29|866
1740493790000|2025-02-25 14:29:50|5986.99|5986.29|5985.49|5984.79|5987.49|5986.79|5985.24|5984.54|1560
1740493800000|2025-02-25 14:30:00|5985.39|5984.89|5985.14|5984.64|5985.64|5985.14|5983.89|5983.39|4227
1740493810000|2025-02-25 14:30:10|5985.39|5984.89|5984.39|5983.89|5986.14|5985.64|5984.39|5983.89|1413
1740493820000|2025-02-25 14:30:20|5984.14|5983.64|5984.14|5983.64|5984.39|5983.89|5983.14|5982.64|1303
1740493830000|2025-02-25 14:30:30|5984.39|5983.89|5984.64|5984.14|5986.39|5985.89|5984.39|5983.89|1505
1740493840000|2025-02-25 14:30:40|5984.39|5983.89|5987.14|5986.64|5987.14|5986.64|5984.39|5983.89|949
1740493850000|2025-02-25 14:30:50|5987.39|5986.89|5985.64|5985.14|5987.39|5986.89|5985.64|5985.14|1129
1740493860000|2025-02-25 14:31:00|5985.39|5984.89|5985.14|5984.64|5985.89|5985.39|5983.89|5983.39|1758
1740493870000|2025-02-25 14:31:10|5984.89|5984.39|5984.14|5983.64|5985.14|5984.64|5983.89|5983.39|953
1740493880000|2025-02-25 14:31:20|5983.89|5983.39|5984.89|5984.39|5984.89|5984.39|5983.64|5983.14|986
1740493890000|2025-02-25 14:31:30|5984.64|5984.14|5981.39|5980.89|5984.89|5984.39|5981.39|5980.89|1117
1740493900000|2025-02-25 14:31:40|5981.14|5980.64|5980.39|5979.89|5981.89|5981.39|5980.39|5979.89|1136
1740493910000|2025-02-25 14:31:50|5980.14|5979.64|5979.39|5978.89|5980.64|5980.14|5978.64|5978.14|1185
1740493920000|2025-02-25 14:32:00|5979.64|5979.14|5983.64|5983.14|5984.39|5983.89|5979.64|5979.14|1875
1740493930000|2025-02-25 14:32:10|5983.89|5983.39|5983.89|5983.39|5984.39|5983.89|5983.14|5982.64|1176
1740493940000|2025-02-25 14:32:20|5983.39|5982.89|5983.89|5983.39|5984.39|5983.89|5983.39|5982.89|1076
1740493950000|2025-02-25 14:32:30|5984.14|5983.64|5985.39|5984.89|5985.64|5985.14|5983.64|5983.14|1230
1740493960000|2025-02-25 14:32:40|5985.64|5985.14|5986.89|5986.39|5987.39|5986.89|5985.64|5985.14|1155
1740493970000|2025-02-25 14:32:50|5987.39|5986.89|5987.39|5986.89|5988.14|5987.64|5987.14|5986.64|1663
1740493980000|2025-02-25 14:33:00|5987.64|5987.14|5988.89|5988.39|5989.14|5988.64|5987.14|5986.64|1711
1740493990000|2025-02-25 14:33:10|5988.64|5988.14|5988.64|5988.14|5989.14|5988.64|5988.39|5987.89|846
1740494000000|2025-02-25 14:33:20|5988.39|5987.89|5989.64|5989.14|5989.89|5989.39|5988.14|5987.64|879
1740494010000|2025-02-25 14:33:30|5989.14|5988.64|5989.64|5989.14|5990.39|5989.89|5988.89|5988.39|1284
1740494020000|2025-02-25 14:33:40|5989.39|5988.89|5990.89|5990.39|5991.14|5990.64|5989.39|5988.89|804
1740494030000|2025-02-25 14:33:50|5991.14|5990.64|5990.89|5990.39|5992.39|5991.89|5990.89|5990.39|1626
1740494040000|2025-02-25 14:34:00|5990.64|5990.14|5990.64|5990.14|5990.76|5990.26|5988.89|5988.39|1517
1740494050000|2025-02-25 14:34:10|5990.39|5989.89|5989.64|5989.14|5990.39|5989.89|5989.01|5988.51|1337
1740494060000|2025-02-25 14:34:20|5989.39|5988.89|5989.39|5988.89|5990.39|5989.89|5988.64|5988.14|1371
1740494070000|2025-02-25 14:34:30|5988.89|5988.39|5991.14|5990.64|5991.14|5990.64|5988.89|5988.39|1395
1740494080000|2025-02-25 14:34:40|5990.89|5990.39|5989.89|5989.39|5990.89|5990.39|5989.64|5989.14|942
1740494090000|2025-02-25 14:34:50|5989.64|5989.14|5988.64|5988.14|5990.14|5989.64|5988.14|5987.64|1262
1740494100000|2025-02-25 14:35:00|5989.14|5988.64|5989.89|5989.39|5990.39|5989.89|5988.64|5988.14|1706
1740494110000|2025-02-25 14:35:10|5990.14|5989.64|5989.39|5988.89|5990.14|5989.64|5989.14|5988.64|982
1740494120000|2025-02-25 14:35:20|5989.64|5989.14|5988.64|5988.14|5989.64|5989.14|5988.64|5988.14|738
1740494130000|2025-02-25 14:35:30|5988.39|5987.89|5986.64|5986.14|5988.64|5988.14|5986.64|5986.14|925
1740494140000|2025-02-25 14:35:40|5986.39|5985.89|5988.14|5987.64|5988.39|5987.89|5986.39|5985.89|1414
1740494150000|2025-02-25 14:35:50|5987.89|5987.39|5988.39|5987.89|5988.89|5988.39|5987.89|5987.39|522
1740494160000|2025-02-25 14:36:00|5988.14|5987.64|5988.89|5988.39|5989.39|5988.89|5988.14|5987.64|1231
1740494170000|2025-02-25 14:36:10|5989.14|5988.64|5990.89|5990.39|5991.39|5990.89|5989.14|5988.64|1075
1740494180000|2025-02-25 14:36:20|5991.14|5990.64|5992.14|5991.64|5992.39|5991.89|5991.14|5990.64|1205
1740494190000|2025-02-25 14:36:30|5992.39|5991.89|5990.39|5989.89|5992.39|5991.89|5989.64|5989.14|1162
1740494200000|2025-02-25 14:36:40|5990.64|5990.14|5990.14|5989.64|5991.39|5990.89|5989.39|5988.89|871
1740494210000|2025-02-25 14:36:50|5990.39|5989.89|5989.89|5989.39|5990.89|5990.39|5989.89|5989.39|778
1740494220000|2025-02-25 14:37:00|5989.64|5989.14|5988.89|5988.39|5990.14|5989.64|5988.89|5988.39|985
1740494230000|2025-02-25 14:37:10|5988.39|5987.89|5986.14|5985.64|5988.39|5987.89|5986.14|5985.64|1207
1740494240000|2025-02-25 14:37:20|5986.39|5985.89|5985.89|5985.39|5987.14|5986.64|5985.89|5985.39|1404
1740494250000|2025-02-25 14:37:30|5985.39|5984.89|5985.39|5984.89|5985.89|5985.39|5983.89|5983.39|1820
1740494260000|2025-02-25 14:37:40|5985.64|5985.14|5985.14|5984.64|5986.89|5986.39|5985.14|5984.64|829
1740494270000|2025-02-25 14:37:50|5985.39|5984.89|5985.39|5984.89|5985.89|5985.39|5984.89|5984.39|576
1740494280000|2025-02-25 14:38:00|5985.14|5984.64|5985.39|5984.89|5985.39|5984.89|5984.64|5984.14|713
1740494290000|2025-02-25 14:38:10|5985.64|5985.14|5986.14|5985.64|5986.39|5985.89|5985.39|5984.89|756
1740494300000|2025-02-25 14:38:20|5986.39|5985.89|5984.14|5983.64|5986.39|5985.89|5983.64|5983.14|916
1740494310000|2025-02-25 14:38:30|5984.39|5983.89|5984.39|5983.89|5984.64|5984.14|5983.64|5983.14|719
1740494320000|2025-02-25 14:38:40|5984.14|5983.64|5982.14|5981.64|5984.64|5984.14|5982.14|5981.64|820
1740494330000|2025-02-25 14:38:50|5982.39|5981.89|5982.89|5982.39|5983.39|5982.89|5982.14|5981.64|756
1740494340000|2025-02-25 14:39:00|5983.39|5982.89|5985.64|5985.14|5985.64|5985.14|5983.14|5982.64|1633
1740494350000|2025-02-25 14:39:10|5986.14|5985.64|5987.64|5987.14|5987.64|5987.14|5985.89|5985.39|1336
1740494360000|2025-02-25 14:39:20|5987.39|5986.89|5988.64|5988.14|5988.64|5988.14|5987.39|5986.89|984
1740494370000|2025-02-25 14:39:30|5988.89|5988.39|5990.64|5990.14|5990.64|5990.14|5988.89|5988.39|1245
1740494380000|2025-02-25 14:39:40|5990.51|5990.01|5990.39|5989.89|5990.64|5990.14|5989.39|5988.89|927
1740494390000|2025-02-25 14:39:50|5990.64|5990.14|5990.89|5990.39|5991.64|5991.14|5990.64|5990.14|882
1740494400000|2025-02-25 14:40:00|5990.64|5990.14|5989.64|5989.14|5990.89|5990.39|5988.89|5988.39|1436
1740494410000|2025-02-25 14:40:10|5989.89|5989.39|5988.64|5988.14|5989.89|5989.39|5988.39|5987.89|981
1740494420000|2025-02-25 14:40:20|5988.89|5988.39|5986.89|5986.39|5988.89|5988.39|5986.64|5986.14|948
1740494430000|2025-02-25 14:40:30|5986.64|5986.14|5985.14|5984.64|5987.14|5986.64|5985.14|5984.64|1043
1740494440000|2025-02-25 14:40:40|5985.39|5984.89|5985.39|5984.89|5986.14|5985.64|5985.14|5984.64|1159
1740494450000|2025-02-25 14:40:50|5985.64|5985.14|5985.39|5984.89|5986.39|5985.89|5984.89|5984.39|870
1740494460000|2025-02-25 14:41:00|5984.89|5984.39|5985.64|5985.14|5986.14|5985.64|5984.64|5984.14|811
1740494470000|2025-02-25 14:41:10|5985.39|5984.89|5984.14|5983.64|5985.89|5985.39|5983.89|5983.39|1310
1740494480000|2025-02-25 14:41:20|5984.39|5983.89|5983.14|5982.64|5984.64|5984.14|5983.14|5982.64|728
1740494490000|2025-02-25 14:41:30|5983.39|5982.89|5983.89|5983.39|5983.89|5983.39|5982.39|5981.89|1065
1740494500000|2025-02-25 14:41:40|5983.64|5983.14|5984.64|5984.14|5984.89|5984.39|5983.39|5982.89|1218
1740494510000|2025-02-25 14:41:50|5984.89|5984.39|5985.39|5984.89|5986.39|5985.89|5984.64|5984.14|1235
1740494520000|2025-02-25 14:42:00|5985.64|5985.14|5987.64|5987.14|5988.14|5987.64|5985.64|5985.14|1548
1740494530000|2025-02-25 14:42:10|5987.39|5986.89|5987.39|5986.89|5987.89|5987.39|5985.64|5985.14|1151
1740494540000|2025-02-25 14:42:20|5987.64|5987.14|5987.89|5987.39|5988.39|5987.89|5987.39|5986.89|805
1740494550000|2025-02-25 14:42:30|5987.64|5987.14|5984.89|5984.39|5988.14|5987.64|5984.89|5984.39|861
1740494560000|2025-02-25 14:42:40|5985.14|5984.64|5982.64|5982.14|5985.14|5984.64|5982.39|5981.89|790
1740494570000|2025-02-25 14:42:50|5982.89|5982.39|5984.14|5983.64|5984.39|5983.89|5982.64|5982.14|773
1740494580000|2025-02-25 14:43:00|5984.39|5983.89|5983.89|5983.39|5985.89|5985.39|5983.64|5983.14|888
1740494590000|2025-02-25 14:43:10|5984.14|5983.64|5982.89|5982.39|5984.14|5983.64|5982.39|5981.89|803
1740494600000|2025-02-25 14:43:20|5983.14|5982.64|5983.14|5982.64|5984.14|5983.64|5983.14|5982.64|512
1740494610000|2025-02-25 14:43:30|5982.64|5982.14|5983.14|5982.64|5983.39|5982.89|5982.64|5982.14|741
1740494620000|2025-02-25 14:43:40|5982.89|5982.39|5981.89|5981.39|5982.89|5982.39|5981.14|5980.64|922
1740494630000|2025-02-25 14:43:50|5981.64|5981.14|5981.64|5981.14|5982.14|5981.64|5981.14|5980.64|837
1740494640000|2025-02-25 14:44:00|5981.14|5980.64|5980.64|5980.14|5981.64|5981.14|5980.39|5979.89|907
1740494650000|2025-02-25 14:44:10|5980.39|5979.89|5980.89|5980.39|5981.39|5980.89|5979.89|5979.39|1405
1740494660000|2025-02-25 14:44:20|5981.14|5980.64|5980.39|5979.89|5981.14|5980.64|5980.14|5979.64|734
1740494670000|2025-02-25 14:44:30|5980.14|5979.64|5979.39|5978.89|5980.39|5979.89|5978.89|5978.39|801
1740494680000|2025-02-25 14:44:40|5979.14|5978.64|5979.64|5979.14|5980.14|5979.64|5979.14|5978.64|697
1740494690000|2025-02-25 14:44:50|5979.39|5978.89|5978.14|5977.64|5979.64|5979.14|5977.64|5977.14|1161
1740494700000|2025-02-25 14:45:00|5978.39|5977.89|5977.14|5976.64|5978.89|5978.39|5977.14|5976.64|3083
1740494710000|2025-02-25 14:45:10|5976.64|5976.14|5976.39|5975.89|5976.64|5976.14|5975.14|5974.64|2100
1740494720000|2025-02-25 14:45:20|5976.64|5976.14|5977.89|5977.39|5977.89|5977.39|5976.39|5975.89|1468
1740494730000|2025-02-25 14:45:30|5978.14|5977.64|5978.39|5977.89|5979.64|5979.14|5977.89|5977.39|1505
1740494740000|2025-02-25 14:45:40|5978.14|5977.64|5979.14|5978.64|5979.64|5979.14|5977.89|5977.39|917
1740494750000|2025-02-25 14:45:50|5978.89|5978.39|5979.89|5979.39|5980.39|5979.89|5978.64|5978.14|880
1740494760000|2025-02-25 14:46:00|5980.14|5979.64|5980.89|5980.39|5981.14|5980.64|5980.14|5979.64|1023
1740494770000|2025-02-25 14:46:10|5981.14|5980.64|5981.64|5981.14|5982.64|5982.14|5980.64|5980.14|1403
1740494780000|2025-02-25 14:46:20|5981.89|5981.39|5979.64|5979.14|5982.39|5981.89|5979.64|5979.14|1192
1740494790000|2025-02-25 14:46:30|5980.14|5979.64|5979.39|5978.89|5980.14|5979.64|5978.14|5977.64|745
1740494800000|2025-02-25 14:46:40|5979.64|5979.14|5978.64|5978.14|5979.64|5979.14|5978.14|5977.64|562
1740494810000|2025-02-25 14:46:50|5978.39|5977.89|5977.14|5976.64|5978.39|5977.89|5977.14|5976.64|892
1740494820000|2025-02-25 14:47:00|5976.89|5976.39|5975.64|5975.14|5976.89|5976.39|5975.14|5974.64|1688
1740494830000|2025-02-25 14:47:10|5975.89|5975.39|5974.64|5974.14|5976.14|5975.64|5974.39|5973.89|1222
1740494840000|2025-02-25 14:47:20|5974.89|5974.39|5974.89|5974.39|5975.14|5974.64|5974.39|5973.89|766
1740494850000|2025-02-25 14:47:30|5974.64|5974.14|5975.64|5975.14|5976.14|5975.64|5974.64|5974.14|874
1740494860000|2025-02-25 14:47:40|5975.39|5974.89|5974.64|5974.14|5975.39|5974.89|5974.39|5973.89|500
1740494870000|2025-02-25 14:47:50|5974.39|5973.89|5972.89|5972.39|5974.64|5974.14|5972.64|5972.14|1675
1740494880000|2025-02-25 14:48:00|5972.64|5972.14|5974.64|5974.14|5975.39|5974.89|5972.64|5972.14|1650
1740494890000|2025-02-25 14:48:10|5974.39|5973.89|5974.64|5974.14|5975.39|5974.89|5974.14|5973.64|971
1740494900000|2025-02-25 14:48:20|5974.39|5973.89|5973.89|5973.39|5974.39|5973.89|5973.39|5972.89|618
1740494910000|2025-02-25 14:48:30|5973.64|5973.14|5974.39|5973.89|5975.64|5975.14|5973.64|5973.14|854
1740494920000|2025-02-25 14:48:40|5974.14|5973.64|5973.64|5973.14|5974.14|5973.64|5973.39|5972.89|595
1740494930000|2025-02-25 14:48:50|5973.39|5972.89|5974.14|5973.64|5974.64|5974.14|5973.39|5972.89|676
1740494940000|2025-02-25 14:49:00|5974.39|5973.89|5975.14|5974.64|5976.89|5976.39|5974.39|5973.89|872
1740494950000|2025-02-25 14:49:10|5974.89|5974.39|5974.64|5974.14|5975.14|5974.64|5974.14|5973.64|745
1740494960000|2025-02-25 14:49:20|5974.39|5973.89|5972.89|5972.39|5974.39|5973.89|5972.89|5972.39|727
1740494970000|2025-02-25 14:49:30|5972.14|5971.64|5971.89|5971.39|5972.64|5972.14|5971.89|5971.39|1236
1740494980000|2025-02-25 14:49:40|5971.64|5971.14|5973.14|5972.64|5974.14|5973.64|5971.14|5970.64|1247
1740494990000|2025-02-25 14:49:50|5973.39|5972.89|5973.64|5973.14|5974.14|5973.64|5972.89|5972.39|752
1740495000000|2025-02-25 14:50:00|5973.76|5973.26|5973.39|5972.89|5974.89|5974.39|5973.39|5972.89|1214
1740495010000|2025-02-25 14:50:10|5973.14|5972.64|5972.39|5971.89|5973.64|5973.14|5972.39|5971.89|926
1740495020000|2025-02-25 14:50:20|5972.14|5971.64|5970.89|5970.39|5972.39|5971.89|5970.89|5970.39|847
1740495030000|2025-02-25 14:50:30|5970.64|5970.14|5970.64|5970.14|5971.14|5970.64|5970.39|5969.89|870
1740495040000|2025-02-25 14:50:40|5970.89|5970.39|5971.39|5970.89|5971.89|5971.39|5970.39|5969.89|1195
1740495050000|2025-02-25 14:50:50|5971.64|5971.14|5971.64|5971.14|5971.89|5971.39|5971.14|5970.64|649
1740495060000|2025-02-25 14:51:00|5971.89|5971.39|5970.89|5970.39|5971.89|5971.39|5970.89|5970.39|909
1740495070000|2025-02-25 14:51:10|5971.14|5970.64|5970.64|5970.14|5971.14|5970.64|5970.39|5969.89|1369
1740495080000|2025-02-25 14:51:20|5970.39|5969.89|5968.64|5968.14|5970.64|5970.14|5967.39|5966.89|2826
1740495090000|2025-02-25 14:51:30|5968.39|5967.89|5967.64|5967.14|5968.89|5968.39|5967.39|5966.89|702
1740495100000|2025-02-25 14:51:40|5967.39|5966.89|5968.14|5967.64|5968.39|5967.89|5967.14|5966.64|780
1740495110000|2025-02-25 14:51:50|5967.89|5967.39|5967.39|5966.89|5968.14|5967.64|5967.14|5966.64|973
1740495120000|2025-02-25 14:52:00|5967.14|5966.64|5966.39|5965.89|5968.14|5967.64|5966.14|5965.64|1350
1740495130000|2025-02-25 14:52:10|5966.14|5965.64|5964.64|5964.14|5966.14|5965.64|5964.39|5963.89|1942
1740495140000|2025-02-25 14:52:20|5964.39|5963.89|5962.14|5961.64|5964.39|5963.89|5962.14|5961.64|1600
1740495150000|2025-02-25 14:52:30|5961.64|5961.14|5960.64|5960.14|5961.64|5961.14|5960.14|5959.64|2353
1740495160000|2025-02-25 14:52:40|5960.39|5959.89|5961.14|5960.64|5961.89|5961.39|5960.14|5959.64|1707
1740495170000|2025-02-25 14:52:50|5960.89|5960.39|5959.89|5959.39|5961.64|5961.14|5959.89|5959.39|1166
1740495180000|2025-02-25 14:53:00|5960.14|5959.64|5959.64|5959.14|5960.39|5959.89|5959.14|5958.64|1555
1740495190000|2025-02-25 14:53:10|5957.89|5957.39|5957.89|5957.39|5958.64|5958.14|5956.64|5956.14|4369
1740495200000|2025-02-25 14:53:20|5958.39|5957.89|5959.39|5958.89|5960.14|5959.64|5958.39|5957.89|1905
1740495210000|2025-02-25 14:53:30|5959.14|5958.64|5958.64|5958.14|5959.14|5958.64|5957.14|5956.64|1347
1740495220000|2025-02-25 14:53:40|5958.39|5957.89|5958.39|5957.89|5958.64|5958.14|5957.89|5957.39|983
1740495230000|2025-02-25 14:53:50|5958.64|5958.14|5958.64|5958.14|5959.89|5959.39|5958.39|5957.89|1076
1740495240000|2025-02-25 14:54:00|5958.39|5957.89|5956.39|5955.89|5958.39|5957.89|5956.39|5955.89|1723
1740495250000|2025-02-25 14:54:10|5956.64|5956.14|5956.64|5956.14|5957.14|5956.64|5956.39|5955.89|1178
1740495260000|2025-02-25 14:54:20|5956.39|5955.89|5959.64|5959.14|5960.14|5959.64|5956.39|5955.89|1554
1740495270000|2025-02-25 14:54:30|5959.89|5959.39|5959.64|5959.14|5959.89|5959.39|5958.39|5957.89|1309
1740495280000|2025-02-25 14:54:40|5959.89|5959.39|5958.64|5958.14|5959.89|5959.39|5957.89|5957.39|1061
1740495290000|2025-02-25 14:54:50|5958.39|5957.89|5958.64|5958.14|5959.14|5958.64|5958.39|5957.89|1015
1740495300000|2025-02-25 14:55:00|5958.89|5958.39|5959.39|5958.89|5960.39|5959.89|5958.89|5958.39|1599
1740495310000|2025-02-25 14:55:10|5959.64|5959.14|5961.89|5961.39|5961.89|5961.39|5958.89|5958.39|1572
1740495320000|2025-02-25 14:55:20|5961.64|5961.14|5962.14|5961.64|5962.39|5961.89|5960.39|5959.89|1645
1740495330000|2025-02-25 14:55:30|5962.64|5962.14|5964.39|5963.89|5964.64|5964.14|5962.14|5961.64|1750
1740495340000|2025-02-25 14:55:40|5964.14|5963.64|5965.39|5964.89|5966.39|5965.89|5964.14|5963.64|1899
1740495350000|2025-02-25 14:55:50|5965.14|5964.64|5963.39|5962.89|5965.14|5964.64|5962.64|5962.14|1617
1740495360000|2025-02-25 14:56:00|5962.89|5962.39|5962.89|5962.39|5963.14|5962.64|5962.14|5961.64|1013
1740495370000|2025-02-25 14:56:10|5962.64|5962.14|5964.64|5964.14|5964.64|5964.14|5961.89|5961.39|1030
1740495380000|2025-02-25 14:56:20|5965.14|5964.64|5971.14|5970.64|5971.14|5970.64|5965.01|5964.51|2436
1740495390000|2025-02-25 14:56:30|5970.89|5970.39|5968.39|5967.89|5971.14|5970.64|5968.39|5967.89|1960
1740495400000|2025-02-25 14:56:40|5968.89|5968.39|5967.64|5967.14|5968.89|5968.39|5967.14|5966.64|1282
1740495410000|2025-02-25 14:56:50|5967.89|5967.39|5969.14|5968.64|5969.14|5968.64|5967.64|5967.14|914
1740495420000|2025-02-25 14:57:00|5969.39|5968.89|5970.14|5969.64|5970.89|5970.39|5969.14|5968.64|1814
1740495430000|2025-02-25 14:57:10|5970.39|5969.89|5970.14|5969.64|5970.64|5970.14|5968.64|5968.14|1525
1740495440000|2025-02-25 14:57:20|5970.64|5970.14|5970.89|5970.39|5972.39|5971.89|5970.64|5970.14|1302
1740495450000|2025-02-25 14:57:30|5970.64|5970.14|5971.14|5970.64|5971.39|5970.89|5968.89|5968.39|1401
1740495460000|2025-02-25 14:57:40|5971.39|5970.89|5970.89|5970.39|5971.64|5971.14|5969.39|5968.89|836
1740495470000|2025-02-25 14:57:50|5970.64|5970.14|5969.89|5969.39|5970.64|5970.14|5969.89|5969.39|426
1740495480000|2025-02-25 14:58:00|5969.64|5969.14|5967.89|5967.39|5969.89|5969.39|5967.89|5967.39|833
1740495490000|2025-02-25 14:58:10|5967.64|5967.14|5966.39|5965.89|5967.89|5967.39|5966.39|5965.89|739
1740495500000|2025-02-25 14:58:20|5966.64|5966.14|5968.14|5967.64|5968.26|5967.76|5966.39|5965.89|888
1740495510000|2025-02-25 14:58:30|5967.89|5967.39|5966.14|5965.64|5967.89|5967.39|5965.64|5965.14|742
1740495520000|2025-02-25 14:58:40|5965.89|5965.39|5965.64|5965.14|5966.39|5965.89|5965.39|5964.89|523
1740495530000|2025-02-25 14:58:50|5965.39|5964.89|5962.89|5962.39|5966.14|5965.64|5962.89|5962.39|1156
1740495540000|2025-02-25 14:59:00|5962.76|5962.26|5966.14|5965.64|5966.26|5965.76|5962.51|5962.01|670
1740495550000|2025-02-25 14:59:10|5965.76|5965.26|5965.26|5964.76|5965.76|5965.26|5964.01|5963.51|390
1740495560000|2025-02-25 14:59:20|5964.51|5964.01|5966.01|5965.51|5966.26|5965.76|5964.51|5964.01|309
1740495570000|2025-02-25 14:59:30|5965.89|5965.39|5965.89|5965.39|5966.26|5965.76|5965.01|5964.51|202
1740495580000|2025-02-25 14:59:40|5965.76|5965.26|5965.26|5964.76|5966.76|5966.26|5965.26|5964.76|298
1740495590000|2025-02-25 14:59:50|5965.39|5964.89|5966.26|5965.76|5966.39|5965.89|5965.39|5964.89|291
1740495600000|2025-02-25 15:00:00|5965.26|5964.76|5959.76|5959.26|5965.39|5964.89|5959.76|5959.26|1795
1740495610000|2025-02-25 15:00:10|5960.51|5960.01|5958.89|5958.39|5961.26|5960.76|5958.89|5958.39|1870
1740495620000|2025-02-25 15:00:20|5959.14|5958.64|5958.14|5957.64|5961.64|5961.14|5957.39|5956.89|2030
1740495630000|2025-02-25 15:00:30|5957.64|5957.14|5958.14|5957.64|5958.89|5958.39|5957.39|5956.89|1021
1740495640000|2025-02-25 15:00:40|5958.64|5958.14|5956.89|5956.39|5958.64|5958.14|5956.64|5956.14|1083
1740495650000|2025-02-25 15:00:50|5956.64|5956.14|5954.64|5954.14|5957.14|5956.64|5953.14|5952.64|3736
1740495660000|2025-02-25 15:01:00|5954.39|5953.89|5951.39|5950.89|5954.89|5954.39|5951.14|5950.64|2842
1740495670000|2025-02-25 15:01:10|5951.64|5951.14|5951.39|5950.89|5954.14|5953.64|5951.39|5950.89|2148
1740495680000|2025-02-25 15:01:20|5951.14|5950.64|5950.64|5950.14|5951.89|5951.39|5949.89|5949.39|1457
1740495690000|2025-02-25 15:01:30|5950.89|5950.39|5950.64|5950.14|5951.64|5951.14|5950.39|5949.89|1365
1740495700000|2025-02-25 15:01:40|5950.89|5950.39|5951.89|5951.39|5951.89|5951.39|5950.39|5949.89|1034
1740495710000|2025-02-25 15:01:50|5951.39|5950.89|5950.89|5950.39|5952.39|5951.89|5950.64|5950.14|1030
1740495720000|2025-02-25 15:02:00|5950.64|5950.14|5953.64|5953.14|5953.64|5953.14|5948.89|5948.39|3205
1740495730000|2025-02-25 15:02:10|5953.39|5952.89|5953.39|5952.89|5956.14|5955.64|5953.14|5952.64|2325
1740495740000|2025-02-25 15:02:20|5953.14|5952.64|5953.64|5953.14|5954.64|5954.14|5952.39|5951.89|1427
1740495750000|2025-02-25 15:02:30|5954.14|5953.64|5953.89|5953.39|5954.89|5954.39|5953.39|5952.89|1167
1740495760000|2025-02-25 15:02:40|5953.64|5953.14|5952.89|5952.39|5953.64|5953.14|5952.39|5951.89|810
1740495770000|2025-02-25 15:02:50|5952.39|5951.89|5952.39|5951.89|5952.64|5952.14|5950.64|5950.14|1235
1740495780000|2025-02-25 15:03:00|5952.64|5952.14|5950.14|5949.64|5952.64|5952.14|5950.14|5949.64|1180
1740495790000|2025-02-25 15:03:10|5949.64|5949.14|5949.89|5949.39|5950.89|5950.39|5949.64|5949.14|1038
1740495800000|2025-02-25 15:03:20|5950.14|5949.64|5948.89|5948.39|5950.39|5949.89|5948.89|5948.39|876
1740495810000|2025-02-25 15:03:30|5949.14|5948.64|5949.64|5949.14|5949.64|5949.14|5948.39|5947.89|1051
1740495820000|2025-02-25 15:03:40|5949.51|5949.01|5949.89|5949.39|5950.64|5950.14|5949.39|5948.89|854
1740495830000|2025-02-25 15:03:50|5950.14|5949.64|5951.89|5951.39|5952.39|5951.89|5949.64|5949.14|1437
1740495840000|2025-02-25 15:04:00|5951.64|5951.14|5951.39|5950.89|5953.14|5952.64|5951.14|5950.64|1344
1740495850000|2025-02-25 15:04:10|5951.64|5951.14|5951.64|5951.14|5953.14|5952.64|5951.14|5950.64|952
1740495860000|2025-02-25 15:04:20|5951.39|5950.89|5951.39|5950.89|5952.39|5951.89|5951.14|5950.64|777
1740495870000|2025-02-25 15:04:30|5951.64|5951.14|5948.89|5948.39|5951.64|5951.14|5948.64|5948.14|907
1740495880000|2025-02-25 15:04:40|5949.14|5948.64|5949.39|5948.89|5949.64|5949.14|5948.89|5948.39|874
1740495890000|2025-02-25 15:04:50|5949.89|5949.39|5950.14|5949.64|5950.39|5949.89|5949.39|5948.89|1155
1740495900000|2025-02-25 15:05:00|5950.39|5949.89|5952.64|5952.14|5954.89|5954.39|5950.39|5949.89|2564
1740495910000|2025-02-25 15:05:10|5952.14|5951.64|5952.89|5952.39|5953.39|5952.89|5951.64|5951.14|1098
1740495920000|2025-02-25 15:05:20|5952.64|5952.14|5950.89|5950.39|5952.89|5952.39|5950.89|5950.39|942
1740495930000|2025-02-25 15:05:30|5951.39|5950.89|5950.39|5949.89|5951.64|5951.14|5950.14|5949.64|812
1740495940000|2025-02-25 15:05:40|5950.14|5949.64|5946.64|5946.14|5950.14|5949.64|5946.64|5946.14|1705
1740495950000|2025-02-25 15:05:50|5946.89|5946.39|5948.89|5948.39|5949.14|5948.64|5946.64|5946.14|1228
1740495960000|2025-02-25 15:06:00|5948.14|5947.64|5947.39|5946.89|5949.14|5948.64|5947.39|5946.89|1724
1740495970000|2025-02-25 15:06:10|5947.14|5946.64|5947.64|5947.14|5947.89|5947.39|5946.39|5945.89|781
1740495980000|2025-02-25 15:06:20|5947.39|5946.89|5949.64|5949.14|5949.89|5949.39|5947.14|5946.64|1499
1740495990000|2025-02-25 15:06:30|5949.14|5948.64|5950.89|5950.39|5951.89|5951.39|5949.14|5948.64|1776
1740496000000|2025-02-25 15:06:40|5951.14|5950.64|5950.89|5950.39|5951.89|5951.39|5949.89|5949.39|1067
1740496010000|2025-02-25 15:06:50|5950.39|5949.89|5952.39|5951.89|5952.39|5951.89|5950.39|5949.89|842
1740496020000|2025-02-25 15:07:00|5952.14|5951.64|5950.39|5949.89|5952.14|5951.64|5949.76|5949.26|1218
1740496030000|2025-02-25 15:07:10|5950.64|5950.14|5948.14|5947.64|5950.64|5950.14|5947.89|5947.39|991
1740496040000|2025-02-25 15:07:20|5947.89|5947.39|5947.64|5947.14|5947.89|5947.39|5946.89|5946.39|1212
1740496050000|2025-02-25 15:07:30|5947.39|5946.89|5949.89|5949.39|5950.39|5949.89|5947.14|5946.64|1107
1740496060000|2025-02-25 15:07:40|5949.64|5949.14|5950.14|5949.64|5950.89|5950.39|5949.64|5949.14|1076
1740496070000|2025-02-25 15:07:50|5949.89|5949.39|5949.39|5948.89|5949.89|5949.39|5948.39|5947.89|875
1740496080000|2025-02-25 15:08:00|5949.14|5948.64|5948.89|5948.39|5949.64|5949.14|5948.39|5947.89|1021
1740496090000|2025-02-25 15:08:10|5948.64|5948.14|5948.89|5948.39|5950.89|5950.39|5948.14|5947.64|1533
1740496100000|2025-02-25 15:08:20|5948.64|5948.14|5947.89|5947.39|5949.14|5948.64|5947.39|5946.89|1003
1740496110000|2025-02-25 15:08:30|5947.64|5947.14|5948.39|5947.89|5949.39|5948.89|5947.64|5947.14|1369
1740496120000|2025-02-25 15:08:40|5948.14|5947.64|5946.26|5945.76|5948.39|5947.89|5946.26|5945.76|967
1740496130000|2025-02-25 15:08:50|5945.39|5944.89|5947.14|5946.64|5947.64|5947.14|5945.39|5944.89|1706
1740496140000|2025-02-25 15:09:00|5946.89|5946.39|5947.64|5947.14|5948.39|5947.89|5946.89|5946.39|1214
1740496150000|2025-02-25 15:09:10|5947.51|5947.01|5947.89|5947.39|5948.89|5948.39|5947.14|5946.64|766
1740496160000|2025-02-25 15:09:20|5948.14|5947.64|5948.39|5947.89|5948.39|5947.89|5946.39|5945.89|937
1740496170000|2025-02-25 15:09:30|5948.14|5947.64|5948.39|5947.89|5949.39|5948.89|5948.14|5947.64|1121
1740496180000|2025-02-25 15:09:40|5948.64|5948.14|5951.14|5950.64|5951.89|5951.39|5948.64|5948.14|1395
1740496190000|2025-02-25 15:09:50|5950.89|5950.39|5951.39|5950.89|5951.89|5951.39|5950.64|5950.14|1037
1740496200000|2025-02-25 15:10:00|5951.14|5950.64|5954.39|5953.89|5955.39|5954.89|5951.14|5950.64|2871
1740496210000|2025-02-25 15:10:10|5954.14|5953.64|5951.89|5951.39|5954.39|5953.89|5951.64|5951.14|1874
1740496220000|2025-02-25 15:10:20|5951.39|5950.89|5950.39|5949.89|5951.89|5951.39|5950.14|5949.64|1551
1740496230000|2025-02-25 15:10:30|5950.14|5949.64|5949.89|5949.39|5950.64|5950.14|5949.64|5949.14|761
1740496240000|2025-02-25 15:10:40|5949.64|5949.14|5949.14|5948.64|5949.89|5949.39|5948.64|5948.14|1075
1740496250000|2025-02-25 15:10:50|5949.64|5949.14|5949.76|5949.26|5950.39|5949.89|5949.01|5948.51|1081
1740496260000|2025-02-25 15:11:00|5949.64|5949.14|5949.39|5948.89|5951.39|5950.89|5949.39|5948.89|969
1740496270000|2025-02-25 15:11:10|5949.14|5948.64|5947.64|5947.14|5949.39|5948.89|5947.64|5947.14|1068
1740496280000|2025-02-25 15:11:20|5947.39|5946.89|5947.89|5947.39|5948.14|5947.64|5946.89|5946.39|748
1740496290000|2025-02-25 15:11:30|5948.14|5947.64|5948.14|5947.64|5949.39|5948.89|5948.14|5947.64|937
1740496300000|2025-02-25 15:11:40|5947.89|5947.39|5948.39|5947.89|5948.64|5948.14|5947.89|5947.39|480
1740496310000|2025-02-25 15:11:50|5948.64|5948.14|5949.14|5948.64|5949.89|5949.39|5948.64|5948.14|1119
1740496320000|2025-02-25 15:12:00|5948.89|5948.39|5949.39|5948.89|5949.64|5949.14|5948.39|5947.89|979
1740496330000|2025-02-25 15:12:10|5949.14|5948.64|5949.64|5949.14|5950.14|5949.64|5948.39|5947.89|907
1740496340000|2025-02-25 15:12:20|5949.39|5948.89|5948.14|5947.64|5950.39|5949.89|5948.14|5947.64|927
1740496350000|2025-02-25 15:12:30|5948.39|5947.89|5949.14|5948.64|5949.39|5948.89|5948.39|5947.89|665
1740496360000|2025-02-25 15:12:40|5949.39|5948.89|5949.14|5948.64|5949.39|5948.89|5949.14|5948.64|455
1740496370000|2025-02-25 15:12:50|5949.39|5948.89|5947.39|5946.89|5949.64|5949.14|5947.39|5946.89|746
1740496380000|2025-02-25 15:13:00|5947.14|5946.64|5945.14|5944.64|5947.14|5946.64|5944.89|5944.39|1393
1740496390000|2025-02-25 15:13:10|5945.39|5944.89|5946.39|5945.89|5946.39|5945.89|5944.14|5943.64|1681
1740496400000|2025-02-25 15:13:20|5946.64|5946.14|5944.89|5944.39|5946.64|5946.14|5944.39|5943.89|1173
1740496410000|2025-02-25 15:13:30|5944.64|5944.14|5945.14|5944.64|5945.89|5945.39|5944.64|5944.14|635
1740496420000|2025-02-25 15:13:40|5944.89|5944.39|5944.39|5943.89|5945.14|5944.64|5943.64|5943.14|890
1740496430000|2025-02-25 15:13:50|5944.14|5943.64|5944.39|5943.89|5945.64|5945.14|5944.14|5943.64|849
1740496440000|2025-02-25 15:14:00|5944.64|5944.14|5942.64|5942.14|5944.89|5944.39|5942.14|5941.64|1408
1740496450000|2025-02-25 15:14:10|5942.39|5941.89|5939.89|5939.39|5942.64|5942.14|5939.89|5939.39|2016
1740496460000|2025-02-25 15:14:20|5940.39|5939.89|5940.39|5939.89|5941.14|5940.64|5940.39|5939.89|1296
1740496470000|2025-02-25 15:14:30|5940.64|5940.14|5939.39|5938.89|5940.64|5940.14|5938.89|5938.39|1363
1740496480000|2025-02-25 15:14:40|5939.64|5939.14|5938.89|5938.39|5939.64|5939.14|5938.64|5938.14|1211
1740496490000|2025-02-25 15:14:50|5939.14|5938.64|5939.39|5938.89|5939.89|5939.39|5938.89|5938.39|1355
1740496500000|2025-02-25 15:15:00|5939.64|5939.14|5941.89|5941.39|5943.39|5942.89|5939.64|5939.14|2345
1740496510000|2025-02-25 15:15:10|5942.14|5941.64|5942.39|5941.89|5943.39|5942.89|5941.89|5941.39|1177
1740496520000|2025-02-25 15:15:20|5942.14|5941.64|5941.14|5940.64|5942.39|5941.89|5941.14|5940.64|1080
1740496530000|2025-02-25 15:15:30|5941.39|5940.89|5939.39|5938.89|5941.39|5940.89|5939.39|5938.89|840
1740496540000|2025-02-25 15:15:40|5939.64|5939.14|5940.39|5939.89|5940.64|5940.14|5939.64|5939.14|1012
1740496550000|2025-02-25 15:15:50|5940.14|5939.64|5941.64|5941.14|5941.89|5941.39|5940.14|5939.64|714
1740496560000|2025-02-25 15:16:00|5942.64|5942.14|5943.39|5942.89|5943.64|5943.14|5942.51|5942.01|1124
1740496570000|2025-02-25 15:16:10|5943.14|5942.64|5944.64|5944.14|5945.39|5944.89|5943.14|5942.64|1846
1740496580000|2025-02-25 15:16:20|5945.14|5944.64|5944.14|5943.64|5945.14|5944.64|5943.64|5943.14|1002
1740496590000|2025-02-25 15:16:30|5943.89|5943.39|5942.89|5942.39|5944.14|5943.64|5941.89|5941.39|1147
1740496600000|2025-02-25 15:16:40|5943.14|5942.64|5943.14|5942.64|5944.39|5943.89|5942.64|5942.14|1113
1740496610000|2025-02-25 15:16:50|5943.39|5942.89|5942.64|5942.14|5943.89|5943.39|5942.14|5941.64|1089
1740496620000|2025-02-25 15:17:00|5942.89|5942.39|5942.89|5942.39|5943.64|5943.14|5942.39|5941.89|857
1740496630000|2025-02-25 15:17:10|5942.64|5942.14|5941.39|5940.89|5943.14|5942.64|5941.14|5940.64|1228
1740496640000|2025-02-25 15:17:20|5941.64|5941.14|5942.14|5941.64|5942.14|5941.64|5941.14|5940.64|548
1740496650000|2025-02-25 15:17:30|5941.89|5941.39|5939.89|5939.39|5941.89|5941.39|5939.39|5938.89|972
1740496660000|2025-02-25 15:17:40|5939.39|5938.89|5938.89|5938.39|5939.64|5939.14|5938.39|5937.89|829
1740496670000|2025-02-25 15:17:50|5938.64|5938.14|5937.89|5937.39|5938.89|5938.39|5937.89|5937.39|1205
1740496680000|2025-02-25 15:18:00|5938.14|5937.64|5936.64|5936.14|5938.14|5937.64|5936.39|5935.89|1897
1740496690000|2025-02-25 15:18:10|5936.89|5936.39|5935.89|5935.39|5937.14|5936.64|5935.89|5935.39|1334
1740496700000|2025-02-25 15:18:20|5936.14|5935.64|5936.64|5936.14|5937.14|5936.64|5934.89|5934.39|1976
1740496710000|2025-02-25 15:18:30|5936.89|5936.39|5935.64|5935.14|5936.89|5936.39|5935.39|5934.89|1094
1740496720000|2025-02-25 15:18:40|5935.39|5934.89|5936.14|5935.64|5936.64|5936.14|5935.14|5934.64|916
1740496730000|2025-02-25 15:18:50|5935.89|5935.39|5936.39|5935.89|5936.39|5935.89|5934.89|5934.39|1190
1740496740000|2025-02-25 15:19:00|5936.14|5935.64|5936.64|5936.14|5936.89|5936.39|5935.64|5935.14|1220
1740496750000|2025-02-25 15:19:10|5936.39|5935.89|5935.39|5934.89|5936.89|5936.39|5935.14|5934.64|1102
1740496760000|2025-02-25 15:19:20|5935.64|5935.14|5933.64|5933.14|5935.89|5935.39|5933.39|5932.89|1280
1740496770000|2025-02-25 15:19:30|5933.39|5932.89|5932.64|5932.14|5933.39|5932.89|5932.14|5931.64|2076
1740496780000|2025-02-25 15:19:40|5932.39|5931.89|5931.14|5930.64|5932.39|5931.89|5930.89|5930.39|1536
1740496790000|2025-02-25 15:19:50|5930.89|5930.39|5929.64|5929.14|5931.14|5930.64|5929.64|5929.14|1882
1740496800000|2025-02-25 15:20:00|5929.39|5928.89|5930.39|5929.89|5932.14|5931.64|5929.39|5928.89|2376
1740496810000|2025-02-25 15:20:10|5929.89|5929.39|5928.39|5927.89|5930.14|5929.64|5928.39|5927.89|2842
1740496820000|2025-02-25 15:20:20|5928.64|5928.14|5928.89|5928.39|5929.14|5928.64|5927.89|5927.39|1319
1740496830000|2025-02-25 15:20:30|5929.14|5928.64|5927.39|5926.89|5929.39|5928.89|5926.64|5926.14|1566
1740496840000|2025-02-25 15:20:40|5927.51|5927.01|5926.14|5925.64|5927.51|5927.01|5926.14|5925.64|1354
1740496850000|2025-02-25 15:20:50|5925.01|5924.51|5924.14|5923.64|5925.39|5924.89|5923.64|5923.14|2479
1740496860000|2025-02-25 15:21:00|5923.89|5923.39|5923.89|5923.39|5926.39|5925.89|5923.64|5923.14|2150
1740496870000|2025-02-25 15:21:10|5924.14|5923.64|5927.14|5926.64|5927.14|5926.64|5924.14|5923.64|2041
1740496880000|2025-02-25 15:21:20|5927.39|5926.89|5928.14|5927.64|5928.14|5927.64|5925.64|5925.14|1939
1740496890000|2025-02-25 15:21:30|5927.64|5927.14|5927.39|5926.89|5927.89|5927.39|5926.51|5926.01|1304
1740496900000|2025-02-25 15:21:40|5927.14|5926.64|5927.39|5926.89|5927.89|5927.39|5926.64|5926.14|1128
1740496910000|2025-02-25 15:21:50|5927.14|5926.64|5928.14|5927.64|5928.14|5927.64|5926.14|5925.64|1386
1740496920000|2025-02-25 15:22:00|5927.89|5927.39|5928.89|5928.39|5929.64|5929.14|5927.39|5926.89|2047
1740496930000|2025-02-25 15:22:10|5928.64|5928.14|5928.14|5927.64|5929.64|5929.14|5927.39|5926.89|1988
1740496940000|2025-02-25 15:22:20|5928.39|5927.89|5929.89|5929.39|5929.89|5929.39|5928.39|5927.89|1185
1740496950000|2025-02-25 15:22:30|5929.64|5929.14|5930.64|5930.14|5931.39|5930.89|5928.89|5928.39|1586
1740496960000|2025-02-25 15:22:40|5930.89|5930.39|5932.14|5931.64|5932.39|5931.89|5930.89|5930.39|1501
1740496970000|2025-02-25 15:22:50|5932.39|5931.89|5933.39|5932.89|5934.39|5933.89|5932.14|5931.64|1376
1740496980000|2025-02-25 15:23:00|5933.64|5933.14|5934.89|5934.39|5935.14|5934.64|5933.64|5933.14|1537
1740496990000|2025-02-25 15:23:10|5935.14|5934.64|5932.39|5931.89|5935.89|5935.39|5932.39|5931.89|2219
1740497000000|2025-02-25 15:23:20|5932.14|5931.64|5933.39|5932.89|5934.14|5933.64|5931.14|5930.64|1713
1740497010000|2025-02-25 15:23:30|5933.14|5932.64|5934.14|5933.64|5934.89|5934.39|5932.39|5931.89|1501
1740497020000|2025-02-25 15:23:40|5933.89|5933.39|5932.14|5931.64|5933.89|5933.39|5931.89|5931.39|1143
1740497030000|2025-02-25 15:23:50|5932.39|5931.89|5931.89|5931.39|5932.64|5932.14|5931.39|5930.89|1005
1740497040000|2025-02-25 15:24:00|5931.64|5931.14|5927.89|5927.39|5931.89|5931.39|5927.64|5927.14|1885
1740497050000|2025-02-25 15:24:10|5928.14|5927.64|5927.64|5927.14|5928.89|5928.39|5927.64|5927.14|841
1740497060000|2025-02-25 15:24:20|5927.39|5926.89|5927.64|5927.14|5927.89|5927.39|5926.14|5925.64|1077
1740497070000|2025-02-25 15:24:30|5927.39|5926.89|5927.64|5927.14|5928.14|5927.64|5927.14|5926.64|743
1740497080000|2025-02-25 15:24:40|5927.89|5927.39|5926.64|5926.14|5927.89|5927.39|5926.64|5926.14|712
1740497090000|2025-02-25 15:24:50|5926.39|5925.89|5925.64|5925.14|5926.39|5925.89|5925.64|5925.14|984
1740497100000|2025-02-25 15:25:00|5925.89|5925.39|5922.39|5921.89|5925.89|5925.39|5922.39|5921.89|2046
1740497110000|2025-02-25 15:25:10|5922.14|5921.64|5924.39|5923.89|5924.39|5923.89|5922.14|5921.64|1781
1740497120000|2025-02-25 15:25:20|5924.14|5923.64|5927.64|5927.14|5927.64|5927.14|5923.89|5923.39|1851
1740497130000|2025-02-25 15:25:30|5927.39|5926.89|5929.14|5928.64|5929.39|5928.89|5926.64|5926.14|1826
1740497140000|2025-02-25 15:25:40|5928.64|5928.14|5929.14|5928.64|5929.39|5928.89|5927.89|5927.39|1208
1740497150000|2025-02-25 15:25:50|5928.89|5928.39|5929.14|5928.64|5929.39|5928.89|5928.26|5927.76|1103
1740497160000|2025-02-25 15:26:00|5929.01|5928.51|5927.89|5927.39|5929.14|5928.64|5926.64|5926.14|1549
1740497170000|2025-02-25 15:26:10|5927.64|5927.14|5929.64|5929.14|5929.89|5929.39|5927.64|5927.14|1126
1740497180000|2025-02-25 15:26:20|5930.14|5929.64|5930.64|5930.14|5931.64|5931.14|5929.89|5929.39|1367
1740497190000|2025-02-25 15:26:30|5930.39|5929.89|5927.64|5927.14|5930.64|5930.14|5927.64|5927.14|1327
1740497200000|2025-02-25 15:26:40|5927.39|5926.89|5926.89|5926.39|5927.64|5927.14|5926.64|5926.14|810
1740497210000|2025-02-25 15:26:50|5926.64|5926.14|5927.14|5926.64|5927.64|5927.14|5925.89|5925.39|1087
1740497220000|2025-02-25 15:27:00|5927.64|5927.14|5928.64|5928.14|5929.64|5929.14|5927.64|5927.14|1616
1740497230000|2025-02-25 15:27:10|5928.39|5927.89|5928.14|5927.64|5929.39|5928.89|5927.64|5927.14|1265
1740497240000|2025-02-25 15:27:20|5927.14|5926.64|5926.39|5925.89|5927.39|5926.89|5925.89|5925.39|1093
1740497250000|2025-02-25 15:27:30|5926.14|5925.64|5926.39|5925.89|5926.64|5926.14|5925.64|5925.14|897
1740497260000|2025-02-25 15:27:40|5926.14|5925.64|5926.14|5925.64|5926.89|5926.39|5925.89|5925.39|855
1740497270000|2025-02-25 15:27:50|5925.89|5925.39|5926.14|5925.64|5927.64|5927.14|5925.89|5925.39|1236
1740497280000|2025-02-25 15:28:00|5926.39|5925.89|5926.14|5925.64|5926.89|5926.39|5925.64|5925.14|965
1740497290000|2025-02-25 15:28:10|5925.89|5925.39|5925.64|5925.14|5926.14|5925.64|5925.39|5924.89|706
1740497300000|2025-02-25 15:28:20|5925.89|5925.39|5925.64|5925.14|5926.14|5925.64|5925.39|5924.89|910
1740497310000|2025-02-25 15:28:30|5926.14|5925.64|5925.89|5925.39|5926.64|5926.14|5925.26|5924.76|837
1740497320000|2025-02-25 15:28:40|5926.14|5925.64|5924.14|5923.64|5926.14|5925.64|5924.14|5923.64|1126
1740497330000|2025-02-25 15:28:50|5924.39|5923.89|5924.39|5923.89|5925.39|5924.89|5923.14|5922.64|2301
1740497340000|2025-02-25 15:29:00|5923.64|5923.14|5922.89|5922.39|5924.14|5923.64|5922.14|5921.64|1376
1740497350000|2025-02-25 15:29:10|5922.64|5922.14|5922.39|5921.89|5922.89|5922.39|5922.14|5921.64|999
1740497360000|2025-02-25 15:29:20|5922.64|5922.14|5923.39|5922.89|5924.39|5923.89|5922.64|5922.14|1104
1740497370000|2025-02-25 15:29:30|5923.14|5922.64|5921.89|5921.39|5923.14|5922.64|5920.89|5920.39|2236
1740497380000|2025-02-25 15:29:40|5921.64|5921.14|5920.64|5920.14|5921.89|5921.39|5920.14|5919.64|1550
1740497390000|2025-02-25 15:29:50|5920.89|5920.39|5921.89|5921.39|5922.14|5921.64|5920.89|5920.39|1690
1740497400000|2025-02-25 15:30:00|5921.64|5921.14|5924.39|5923.89|5926.14|5925.64|5921.64|5921.14|2557
1740497410000|2025-02-25 15:30:10|5924.14|5923.64|5925.14|5924.64|5925.64|5925.14|5923.64|5923.14|1182
1740497420000|2025-02-25 15:30:20|5924.64|5924.14|5922.39|5921.89|5925.14|5924.64|5922.14|5921.64|1355
1740497430000|2025-02-25 15:30:30|5922.64|5922.14|5924.14|5923.64|5924.89|5924.39|5922.14|5921.64|1132
1740497440000|2025-02-25 15:30:40|5924.39|5923.89|5923.89|5923.39|5924.39|5923.89|5922.64|5922.14|937
1740497450000|2025-02-25 15:30:50|5923.39|5922.89|5920.89|5920.39|5923.64|5923.14|5920.89|5920.39|999
1740497460000|2025-02-25 15:31:00|5920.64|5920.14|5919.39|5918.89|5920.89|5920.39|5918.64|5918.14|1934
1740497470000|2025-02-25 15:31:10|5919.14|5918.64|5919.64|5919.14|5920.39|5919.89|5918.64|5918.14|1365
1740497480000|2025-02-25 15:31:20|5919.89|5919.39|5920.64|5920.14|5920.89|5920.39|5919.39|5918.89|1403
1740497490000|2025-02-25 15:31:30|5920.89|5920.39|5922.64|5922.14|5922.64|5922.14|5920.89|5920.39|1350
1740497500000|2025-02-25 15:31:40|5922.89|5922.39|5923.89|5923.39|5924.14|5923.64|5922.64|5922.14|1437
1740497510000|2025-02-25 15:31:50|5923.64|5923.14|5922.89|5922.39|5923.64|5923.14|5922.14|5921.64|1161
1740497520000|2025-02-25 15:32:00|5922.64|5922.14|5920.89|5920.39|5923.89|5923.39|5920.39|5919.89|1567
1740497530000|2025-02-25 15:32:10|5920.64|5920.14|5920.14|5919.64|5921.89|5921.39|5919.39|5918.89|1565
1740497540000|2025-02-25 15:32:20|5920.64|5920.14|5922.14|5921.64|5922.14|5921.64|5920.39|5919.89|981
1740497550000|2025-02-25 15:32:30|5922.39|5921.89|5922.89|5922.39|5923.39|5922.89|5922.14|5921.64|976
1740497560000|2025-02-25 15:32:40|5923.14|5922.64|5923.64|5923.14|5924.14|5923.64|5922.64|5922.14|1456
1740497570000|2025-02-25 15:32:50|5923.39|5922.89|5922.39|5921.89|5923.64|5923.14|5921.89|5921.39|934
1740497580000|2025-02-25 15:33:00|5922.14|5921.64|5920.39|5919.89|5922.14|5921.64|5920.39|5919.89|1086
1740497590000|2025-02-25 15:33:10|5920.14|5919.64|5920.64|5920.14|5921.14|5920.64|5920.14|5919.64|754
1740497600000|2025-02-25 15:33:20|5920.39|5919.89|5923.64|5923.14|5923.89|5923.39|5920.39|5919.89|1056
1740497610000|2025-02-25 15:33:30|5923.89|5923.39|5924.14|5923.64|5925.14|5924.64|5923.39|5922.89|1489
1740497620000|2025-02-25 15:33:40|5923.89|5923.39|5923.89|5923.39|5924.39|5923.89|5923.39|5922.89|1035
1740497630000|2025-02-25 15:33:50|5923.39|5922.89|5923.64|5923.14|5923.89|5923.39|5922.64|5922.14|863
1740497640000|2025-02-25 15:34:00|5923.89|5923.39|5923.64|5923.14|5924.39|5923.89|5922.89|5922.39|1354
1740497650000|2025-02-25 15:34:10|5923.89|5923.39|5923.64|5923.14|5924.39|5923.89|5922.39|5921.89|1006
1740497660000|2025-02-25 15:34:20|5923.89|5923.39|5922.89|5922.39|5924.39|5923.89|5922.89|5922.39|1102
1740497670000|2025-02-25 15:34:30|5922.64|5922.14|5925.64|5925.14|5925.89|5925.39|5922.64|5922.14|1225
1740497680000|2025-02-25 15:34:40|5926.14|5925.64|5924.64|5924.14|5926.14|5925.64|5924.14|5923.64|1511
1740497690000|2025-02-25 15:34:50|5924.39|5923.89|5925.64|5925.14|5925.64|5925.14|5923.89|5923.39|955
1740497700000|2025-02-25 15:35:00|5925.39|5924.89|5926.14|5925.64|5927.89|5927.39|5925.39|5924.89|2206
1740497710000|2025-02-25 15:35:10|5925.89|5925.39|5927.89|5927.39|5928.14|5927.64|5925.14|5924.64|1559
1740497720000|2025-02-25 15:35:20|5927.64|5927.14|5927.14|5926.64|5928.14|5927.64|5926.89|5926.39|1607
1740497730000|2025-02-25 15:35:30|5927.39|5926.89|5927.64|5927.14|5928.39|5927.89|5927.14|5926.64|1553
1740497740000|2025-02-25 15:35:40|5927.51|5927.01|5928.89|5928.39|5928.89|5928.39|5927.51|5927.01|1394
1740497750000|2025-02-25 15:35:50|5928.14|5927.64|5927.14|5926.64|5928.39|5927.89|5927.14|5926.64|1192
1740497760000|2025-02-25 15:36:00|5927.39|5926.89|5928.14|5927.64|5928.26|5927.76|5924.89|5924.39|2316
1740497770000|2025-02-25 15:36:10|5928.64|5928.14|5929.64|5929.14|5929.89|5929.39|5928.39|5927.89|1599
1740497780000|2025-02-25 15:36:20|5930.14|5929.64|5930.39|5929.89|5930.64|5930.14|5929.39|5928.89|1099
1740497790000|2025-02-25 15:36:30|5930.64|5930.14|5931.39|5930.89|5931.64|5931.14|5930.39|5929.89|1847
1740497800000|2025-02-25 15:36:40|5931.14|5930.64|5931.39|5930.89|5931.89|5931.39|5930.89|5930.39|1295
1740497810000|2025-02-25 15:36:50|5931.64|5931.14|5931.64|5931.14|5932.64|5932.14|5931.14|5930.64|1363
1740497820000|2025-02-25 15:37:00|5931.39|5930.89|5933.14|5932.64|5933.14|5932.64|5931.14|5930.64|1610
1740497830000|2025-02-25 15:37:10|5932.89|5932.39|5933.64|5933.14|5933.64|5933.14|5932.39|5931.89|1259
1740497840000|2025-02-25 15:37:20|5933.14|5932.64|5933.14|5932.64|5933.89|5933.39|5933.14|5932.64|1141
1740497850000|2025-02-25 15:37:30|5933.64|5933.14|5931.64|5931.14|5933.64|5933.14|5931.14|5930.64|1443
1740497860000|2025-02-25 15:37:40|5931.14|5930.64|5931.14|5930.64|5931.39|5930.89|5929.89|5929.39|1028
1740497870000|2025-02-25 15:37:50|5930.89|5930.39|5930.39|5929.89|5931.14|5930.64|5929.89|5929.39|645
1740497880000|2025-02-25 15:38:00|5930.14|5929.64|5930.14|5929.64|5931.39|5930.89|5928.89|5928.39|1231
1740497890000|2025-02-25 15:38:10|5929.89|5929.39|5930.89|5930.39|5931.89|5931.39|5929.14|5928.64|1158
1740497900000|2025-02-25 15:38:20|5930.39|5929.89|5932.89|5932.39|5933.89|5933.39|5930.39|5929.89|1136
1740497910000|2025-02-25 15:38:30|5933.14|5932.64|5936.39|5935.89|5936.39|5935.89|5932.64|5932.14|1833
1740497920000|2025-02-25 15:38:40|5936.14|5935.64|5934.64|5934.14|5936.64|5936.14|5933.89|5933.39|1504
1740497930000|2025-02-25 15:38:50|5934.89|5934.39|5933.89|5933.39|5935.39|5934.89|5933.89|5933.39|854
1740497940000|2025-02-25 15:39:00|5933.76|5933.26|5934.39|5933.89|5935.64|5935.14|5933.64|5933.14|1219
1740497950000|2025-02-25 15:39:10|5934.89|5934.39|5933.89|5933.39|5935.39|5934.89|5933.39|5932.89|1105
1740497960000|2025-02-25 15:39:20|5934.14|5933.64|5936.64|5936.14|5936.89|5936.39|5933.89|5933.39|1376
1740497970000|2025-02-25 15:39:30|5936.39|5935.89|5937.14|5936.64|5937.14|5936.64|5934.89|5934.39|1066
1740497980000|2025-02-25 15:39:40|5936.89|5936.39|5936.64|5936.14|5937.39|5936.89|5935.64|5935.14|923
1740497990000|2025-02-25 15:39:50|5936.39|5935.89|5936.39|5935.89|5936.39|5935.89|5935.39|5934.89|880
1740498000000|2025-02-25 15:40:00|5936.14|5935.64|5936.89|5936.39|5937.39|5936.89|5935.89|5935.39|1583
1740498010000|2025-02-25 15:40:10|5936.64|5936.14|5936.39|5935.89|5937.39|5936.89|5935.14|5934.64|1514
1740498020000|2025-02-25 15:40:20|5936.64|5936.14|5934.64|5934.14|5936.64|5936.14|5934.39|5933.89|1129
1740498030000|2025-02-25 15:40:30|5934.14|5933.64|5933.89|5933.39|5934.89|5934.39|5933.64|5933.14|1254
1740498040000|2025-02-25 15:40:40|5933.64|5933.14|5932.64|5932.14|5934.39|5933.89|5932.64|5932.14|1323
1740498050000|2025-02-25 15:40:50|5932.89|5932.39|5931.89|5931.39|5932.89|5932.39|5930.39|5929.89|1280
1740498060000|2025-02-25 15:41:00|5931.64|5931.14|5929.89|5929.39|5931.89|5931.39|5929.89|5929.39|1175
1740498070000|2025-02-25 15:41:10|5929.64|5929.14|5931.14|5930.64|5932.14|5931.64|5929.14|5928.64|1048
1740498080000|2025-02-25 15:41:20|5931.39|5930.89|5929.64|5929.14|5931.39|5930.89|5929.39|5928.89|913
1740498090000|2025-02-25 15:41:30|5929.14|5928.64|5931.64|5931.14|5931.64|5931.14|5928.64|5928.14|1310
1740498100000|2025-02-25 15:41:40|5931.89|5931.39|5932.64|5932.14|5932.89|5932.39|5931.39|5930.89|1360
1740498110000|2025-02-25 15:41:50|5933.14|5932.64|5933.39|5932.89|5934.39|5933.89|5932.64|5932.14|934
1740498120000|2025-02-25 15:42:00|5933.14|5932.64|5931.89|5931.39|5933.64|5933.14|5931.14|5930.64|1280
1740498130000|2025-02-25 15:42:10|5931.64|5931.14|5933.14|5932.64|5933.14|5932.64|5931.39|5930.89|1019
1740498140000|2025-02-25 15:42:20|5933.39|5932.89|5933.14|5932.64|5934.89|5934.39|5933.14|5932.64|1110
1740498150000|2025-02-25 15:42:30|5932.39|5931.89|5933.64|5933.14|5933.64|5933.14|5931.89|5931.39|1106
1740498160000|2025-02-25 15:42:40|5933.14|5932.64|5933.14|5932.64|5933.64|5933.14|5932.64|5932.14|819
1740498170000|2025-02-25 15:42:50|5932.64|5932.14|5933.64|5933.14|5933.64|5933.14|5932.64|5932.14|560
1740498180000|2025-02-25 15:43:00|5933.89|5933.39|5937.89|5937.39|5938.64|5938.14|5933.89|5933.39|1867
1740498190000|2025-02-25 15:43:10|5937.64|5937.14|5937.39|5936.89|5938.14|5937.64|5936.89|5936.39|1354
1740498200000|2025-02-25 15:43:20|5937.89|5937.39|5939.14|5938.64|5939.14|5938.64|5936.89|5936.39|1420
1740498210000|2025-02-25 15:43:30|5938.89|5938.39|5939.14|5938.64|5939.89|5939.39|5938.64|5938.14|1909
1740498220000|2025-02-25 15:43:40|5938.89|5938.39|5940.39|5939.89|5940.89|5940.39|5938.26|5937.76|1305
1740498230000|2025-02-25 15:43:50|5940.64|5940.14|5940.14|5939.64|5941.39|5940.89|5939.39|5938.89|1171
1740498240000|2025-02-25 15:44:00|5939.89|5939.39|5936.64|5936.14|5939.89|5939.39|5936.64|5936.14|1448
1740498250000|2025-02-25 15:44:10|5937.14|5936.64|5934.64|5934.14|5937.39|5936.89|5934.64|5934.14|1361
1740498260000|2025-02-25 15:44:20|5934.51|5934.01|5932.39|5931.89|5934.51|5934.01|5931.64|5931.14|1241
1740498270000|2025-02-25 15:44:30|5931.89|5931.39|5933.89|5933.39|5934.39|5933.89|5931.89|5931.39|1169
1740498280000|2025-02-25 15:44:40|5934.14|5933.64|5934.64|5934.14|5935.14|5934.64|5933.89|5933.39|1001
1740498290000|2025-02-25 15:44:50|5934.39|5933.89|5936.14|5935.64|5936.64|5936.14|5934.14|5933.64|1316
1740498300000|2025-02-25 15:45:00|5935.14|5934.64|5936.39|5935.89|5938.14|5937.64|5935.14|5934.64|1748
1740498310000|2025-02-25 15:45:10|5936.14|5935.64|5936.64|5936.14|5937.39|5936.89|5935.14|5934.64|889
1740498320000|2025-02-25 15:45:20|5936.89|5936.39|5936.64|5936.14|5936.89|5936.39|5936.39|5935.89|683
1740498330000|2025-02-25 15:45:30|5937.14|5936.64|5938.39|5937.89|5938.64|5938.14|5936.64|5936.14|845
1740498340000|2025-02-25 15:45:40|5938.14|5937.64|5937.14|5936.64|5938.89|5938.39|5936.89|5936.39|865
1740498350000|2025-02-25 15:45:50|5936.89|5936.39|5938.01|5937.51|5938.01|5937.51|5936.39|5935.89|687
1740498360000|2025-02-25 15:46:00|5937.89|5937.39|5937.89|5937.39|5938.89|5938.39|5937.64|5937.14|1060
1740498370000|2025-02-25 15:46:10|5937.64|5937.14|5936.14|5935.64|5938.89|5938.39|5936.14|5935.64|1069
1740498380000|2025-02-25 15:46:20|5935.89|5935.39|5933.39|5932.89|5936.39|5935.89|5933.14|5932.64|1734
1740498390000|2025-02-25 15:46:30|5933.89|5933.39|5933.14|5932.64|5933.89|5933.39|5932.39|5931.89|1504
1740498400000|2025-02-25 15:46:40|5932.89|5932.39|5932.14|5931.64|5933.64|5933.14|5932.14|5931.64|1315
1740498410000|2025-02-25 15:46:50|5932.39|5931.89|5931.89|5931.39|5933.14|5932.64|5931.89|5931.39|1194
1740498420000|2025-02-25 15:47:00|5930.89|5930.39|5928.89|5928.39|5931.89|5931.39|5928.89|5928.39|1949
1740498430000|2025-02-25 15:47:10|5929.14|5928.64|5929.89|5929.39|5929.89|5929.39|5928.64|5928.14|1361
1740498440000|2025-02-25 15:47:20|5929.64|5929.14|5931.14|5930.64|5931.14|5930.64|5928.89|5928.39|1018
1740498450000|2025-02-25 15:47:30|5930.89|5930.39|5932.14|5931.64|5932.89|5932.39|5929.89|5929.39|1521
1740498460000|2025-02-25 15:47:40|5932.39|5931.89|5931.64|5931.14|5932.64|5932.14|5931.64|5931.14|741
1740498470000|2025-02-25 15:47:50|5931.89|5931.39|5933.39|5932.89|5933.39|5932.89|5931.89|5931.39|981
1740498480000|2025-02-25 15:48:00|5932.89|5932.39|5933.14|5932.64|5933.89|5933.39|5932.64|5932.14|1008
1740498490000|2025-02-25 15:48:10|5933.39|5932.89|5934.64|5934.14|5934.64|5934.14|5932.89|5932.39|1013
1740498500000|2025-02-25 15:48:20|5935.14|5934.64|5932.89|5932.39|5935.14|5934.64|5932.89|5932.39|1014
1740498510000|2025-02-25 15:48:30|5933.14|5932.64|5933.14|5932.64|5933.64|5933.14|5932.89|5932.39|770
1740498520000|2025-02-25 15:48:40|5933.64|5933.14|5932.89|5932.39|5934.14|5933.64|5932.39|5931.89|958
1740498530000|2025-02-25 15:48:50|5932.64|5932.14|5932.89|5932.39|5933.39|5932.89|5932.64|5932.14|542
1740498540000|2025-02-25 15:49:00|5932.64|5932.14|5935.64|5935.14|5936.64|5936.14|5932.64|5932.14|1464
1740498550000|2025-02-25 15:49:10|5935.39|5934.89|5936.39|5935.89|5937.14|5936.64|5934.89|5934.39|1199
1740498560000|2025-02-25 15:49:20|5936.14|5935.64|5935.39|5934.89|5936.39|5935.89|5935.39|5934.89|858
1740498570000|2025-02-25 15:49:30|5935.64|5935.14|5936.64|5936.14|5936.64|5936.14|5934.64|5934.14|1476
1740498580000|2025-02-25 15:49:40|5936.39|5935.89|5937.39|5936.89|5937.89|5937.39|5936.39|5935.89|915
1740498590000|2025-02-25 15:49:50|5937.14|5936.64|5937.39|5936.89|5937.39|5936.89|5935.64|5935.14|974
1740498600000|2025-02-25 15:50:00|5937.64|5937.14|5935.89|5935.39|5938.39|5937.89|5935.39|5934.89|1405
1740498610000|2025-02-25 15:50:10|5936.14|5935.64|5936.14|5935.64|5936.89|5936.39|5935.89|5935.39|719
1740498620000|2025-02-25 15:50:20|5935.89|5935.39|5937.89|5937.39|5939.39|5938.89|5935.89|5935.39|1024
1740498630000|2025-02-25 15:50:30|5937.64|5937.14|5936.89|5936.39|5937.64|5937.14|5936.64|5936.14|718
1740498640000|2025-02-25 15:50:40|5937.39|5936.89|5937.64|5937.14|5937.64|5937.14|5937.39|5936.89|628
1740498650000|2025-02-25 15:50:50|5937.39|5936.89|5937.89|5937.39|5937.89|5937.39|5936.14|5935.64|864
1740498660000|2025-02-25 15:51:00|5938.14|5937.64|5940.64|5940.14|5940.64|5940.14|5938.14|5937.64|1692
1740498670000|2025-02-25 15:51:10|5940.89|5940.39|5940.14|5939.64|5940.89|5940.39|5939.39|5938.89|1269
1740498680000|2025-02-25 15:51:20|5940.89|5940.39|5941.64|5941.14|5941.64|5941.14|5940.14|5939.64|1016
1740498690000|2025-02-25 15:51:30|5941.39|5940.89|5942.64|5942.14|5942.64|5942.14|5940.89|5940.39|1611
1740498700000|2025-02-25 15:51:40|5942.76|5942.26|5943.64|5943.14|5944.14|5943.64|5942.76|5942.26|1475
1740498710000|2025-02-25 15:51:50|5943.39|5942.89|5943.89|5943.39|5944.14|5943.64|5943.39|5942.89|904
1740498720000|2025-02-25 15:52:00|5943.64|5943.14|5942.64|5942.14|5944.14|5943.64|5941.89|5941.39|1836
1740498730000|2025-02-25 15:52:10|5942.89|5942.39|5944.39|5943.89|5944.89|5944.39|5942.89|5942.39|1087
1740498740000|2025-02-25 15:52:20|5944.14|5943.64|5943.89|5943.39|5944.39|5943.89|5942.89|5942.39|1040
1740498750000|2025-02-25 15:52:30|5943.64|5943.14|5946.14|5945.64|5946.14|5945.64|5943.64|5943.14|1281
1740498760000|2025-02-25 15:52:40|5946.64|5946.14|5946.14|5945.64|5946.64|5946.14|5945.64|5945.14|1545
1740498770000|2025-02-25 15:52:50|5946.39|5945.89|5944.64|5944.14|5946.64|5946.14|5944.64|5944.14|964
1740498780000|2025-02-25 15:53:00|5945.14|5944.64|5945.64|5945.14|5945.64|5945.14|5944.39|5943.89|1024
1740498790000|2025-02-25 15:53:10|5945.39|5944.89|5944.89|5944.39|5945.64|5945.14|5944.64|5944.14|977
1740498800000|2025-02-25 15:53:20|5944.64|5944.14|5944.14|5943.64|5944.89|5944.39|5944.14|5943.64|659
1740498810000|2025-02-25 15:53:30|5943.64|5943.14|5944.14|5943.64|5945.14|5944.64|5943.64|5943.14|1074
1740498820000|2025-02-25 15:53:40|5944.64|5944.14|5945.89|5945.39|5946.14|5945.64|5944.39|5943.89|973
1740498830000|2025-02-25 15:53:50|5945.64|5945.14|5944.64|5944.14|5945.64|5945.14|5943.89|5943.39|1194
1740498840000|2025-02-25 15:54:00|5944.89|5944.39|5946.14|5945.64|5946.64|5946.14|5944.89|5944.39|900
1740498850000|2025-02-25 15:54:10|5945.89|5945.39|5945.64|5945.14|5946.14|5945.64|5944.89|5944.39|676
1740498860000|2025-02-25 15:54:20|5945.89|5945.39|5945.39|5944.89|5946.14|5945.64|5945.14|5944.64|728
1740498870000|2025-02-25 15:54:30|5945.64|5945.14|5945.39|5944.89|5945.89|5945.39|5945.14|5944.64|733
1740498880000|2025-02-25 15:54:40|5945.14|5944.64|5945.64|5945.14|5946.39|5945.89|5944.89|5944.39|942
1740498890000|2025-02-25 15:54:50|5945.39|5944.89|5945.14|5944.64|5946.89|5946.39|5945.14|5944.64|902
1740498900000|2025-02-25 15:55:00|5945.39|5944.89|5945.14|5944.64|5945.64|5945.14|5943.64|5943.14|1122
1740498910000|2025-02-25 15:55:10|5945.39|5944.89|5945.39|5944.89|5945.64|5945.14|5944.14|5943.64|867
1740498920000|2025-02-25 15:55:20|5945.14|5944.64|5946.39|5945.89|5946.39|5945.89|5945.14|5944.64|809
1740498930000|2025-02-25 15:55:30|5946.64|5946.14|5946.14|5945.64|5946.64|5946.14|5945.64|5945.14|522
1740498940000|2025-02-25 15:55:40|5945.89|5945.39|5946.14|5945.64|5947.14|5946.64|5945.89|5945.39|930
1740498950000|2025-02-25 15:55:50|5946.39|5945.89|5945.14|5944.64|5946.39|5945.89|5945.14|5944.64|640
1740498960000|2025-02-25 15:56:00|5944.89|5944.39|5945.39|5944.89|5946.39|5945.89|5944.89|5944.39|1105
1740498970000|2025-02-25 15:56:10|5945.64|5945.14|5947.14|5946.64|5947.39|5946.89|5945.64|5945.14|771
1740498980000|2025-02-25 15:56:20|5946.89|5946.39|5947.14|5946.64|5947.39|5946.89|5945.64|5945.14|625
1740498990000|2025-02-25 15:56:30|5946.89|5946.39|5946.14|5945.64|5947.89|5947.39|5946.14|5945.64|941
1740499000000|2025-02-25 15:56:40|5945.89|5945.39|5945.14|5944.64|5946.14|5945.64|5945.14|5944.64|666
1740499010000|2025-02-25 15:56:50|5944.89|5944.39|5944.89|5944.39|5945.39|5944.89|5944.64|5944.14|997
1740499020000|2025-02-25 15:57:00|5944.64|5944.14|5942.89|5942.39|5944.64|5944.14|5942.64|5942.14|940
1740499030000|2025-02-25 15:57:10|5942.64|5942.14|5943.64|5943.14|5944.14|5943.64|5942.14|5941.64|1051
1740499040000|2025-02-25 15:57:20|5943.39|5942.89|5943.14|5942.64|5943.39|5942.89|5941.64|5941.14|697
1740499050000|2025-02-25 15:57:30|5943.39|5942.89|5945.14|5944.64|5945.14|5944.64|5943.14|5942.64|817
1740499060000|2025-02-25 15:57:40|5945.01|5944.51|5945.39|5944.89|5945.64|5945.14|5944.14|5943.64|686
1740499070000|2025-02-25 15:57:50|5945.14|5944.64|5945.14|5944.64|5945.39|5944.89|5944.89|5944.39|693
1740499080000|2025-02-25 15:58:00|5945.64|5945.14|5944.39|5943.89|5946.14|5945.64|5944.14|5943.64|987
1740499090000|2025-02-25 15:58:10|5944.14|5943.64|5944.64|5944.14|5944.89|5944.39|5943.89|5943.39|511
1740499100000|2025-02-25 15:58:20|5944.39|5943.89|5944.89|5944.39|5945.39|5944.89|5944.39|5943.89|603
1740499110000|2025-02-25 15:58:30|5944.64|5944.14|5943.39|5942.89|5944.89|5944.39|5943.39|5942.89|481
1740499120000|2025-02-25 15:58:40|5943.14|5942.64|5942.89|5942.39|5943.64|5943.14|5942.89|5942.39|857
1740499130000|2025-02-25 15:58:50|5942.39|5941.89|5943.64|5943.14|5943.64|5943.14|5942.14|5941.64|770
1740499140000|2025-02-25 15:59:00|5944.14|5943.64|5942.14|5941.64|5944.14|5943.64|5941.89|5941.39|865
1740499150000|2025-02-25 15:59:10|5941.64|5941.14|5939.64|5939.14|5941.64|5941.14|5939.39|5938.89|901
1740499160000|2025-02-25 15:59:20|5939.89|5939.39|5938.89|5938.39|5939.89|5939.39|5938.39|5937.89|1068
1740499170000|2025-02-25 15:59:30|5938.64|5938.14|5938.89|5938.39|5939.64|5939.14|5938.39|5937.89|504
1740499180000|2025-02-25 15:59:40|5938.64|5938.14|5936.89|5936.39|5938.64|5938.14|5936.64|5936.14|716
1740499190000|2025-02-25 15:59:50|5936.64|5936.14|5936.89|5936.39|5936.89|5936.39|5935.89|5935.39|1621
1740499200000|2025-02-25 16:00:00|5937.39|5936.89|5933.51|5933.01|5937.39|5936.89|5933.14|5932.64|2188
1740499210000|2025-02-25 16:00:10|5933.14|5932.64|5933.89|5933.39|5933.89|5933.39|5932.89|5932.39|1843
1740499220000|2025-02-25 16:00:20|5933.64|5933.14|5931.64|5931.14|5933.64|5933.14|5930.64|5930.14|1832
1740499230000|2025-02-25 16:00:30|5931.89|5931.39|5931.64|5931.14|5932.39|5931.89|5931.64|5931.14|1146
1740499240000|2025-02-25 16:00:40|5931.89|5931.39|5932.14|5931.64|5932.89|5932.39|5931.89|5931.39|853
1740499250000|2025-02-25 16:00:50|5931.89|5931.39|5931.14|5930.64|5931.89|5931.39|5930.64|5930.14|724
1740499260000|2025-02-25 16:01:00|5931.39|5930.89|5930.89|5930.39|5931.89|5931.39|5929.89|5929.39|1389
1740499270000|2025-02-25 16:01:10|5931.39|5930.89|5930.89|5930.39|5932.39|5931.89|5930.89|5930.39|995
1740499280000|2025-02-25 16:01:20|5931.14|5930.64|5929.89|5929.39|5931.14|5930.64|5929.64|5929.14|724
1740499290000|2025-02-25 16:01:30|5930.14|5929.64|5929.89|5929.39|5930.89|5930.39|5929.64|5929.14|574
1740499300000|2025-02-25 16:01:40|5929.64|5929.14|5929.89|5929.39|5930.39|5929.89|5929.39|5928.89|721
1740499310000|2025-02-25 16:01:50|5929.64|5929.14|5930.14|5929.64|5930.39|5929.89|5929.39|5928.89|589
1740499320000|2025-02-25 16:02:00|5929.89|5929.39|5929.14|5928.64|5930.14|5929.64|5928.39|5927.89|1073
1740499330000|2025-02-25 16:02:10|5928.89|5928.39|5928.89|5928.39|5929.14|5928.64|5928.39|5927.89|767
1740499340000|2025-02-25 16:02:20|5928.64|5928.14|5926.51|5926.01|5928.64|5928.14|5926.14|5925.64|1490
1740499350000|2025-02-25 16:02:30|5926.39|5925.89|5926.89|5926.39|5927.39|5926.89|5926.39|5925.89|1065
1740499360000|2025-02-25 16:02:40|5927.14|5926.64|5927.64|5927.14|5927.64|5927.14|5927.14|5926.64|636
1740499370000|2025-02-25 16:02:50|5927.39|5926.89|5927.64|5927.14|5928.64|5928.14|5927.14|5926.64|827
1740499380000|2025-02-25 16:03:00|5927.39|5926.89|5927.14|5926.64|5928.39|5927.89|5926.89|5926.39|1064
1740499390000|2025-02-25 16:03:10|5927.39|5926.89|5926.39|5925.89|5927.89|5927.39|5925.89|5925.39|1251
1740499400000|2025-02-25 16:03:20|5925.89|5925.39|5925.39|5924.89|5925.89|5925.39|5925.14|5924.64|864
1740499410000|2025-02-25 16:03:30|5925.14|5924.64|5924.14|5923.64|5925.14|5924.64|5923.64|5923.14|1335
1740499420000|2025-02-25 16:03:40|5923.89|5923.39|5924.39|5923.89|5924.39|5923.89|5923.39|5922.89|857
1740499430000|2025-02-25 16:03:50|5924.64|5924.14|5926.14|5925.64|5926.39|5925.89|5924.64|5924.14|1057
1740499440000|2025-02-25 16:04:00|5925.89|5925.39|5927.14|5926.64|5927.39|5926.89|5925.14|5924.64|1148
1740499450000|2025-02-25 16:04:10|5927.39|5926.89|5926.14|5925.64|5927.39|5926.89|5925.39|5924.89|891
1740499460000|2025-02-25 16:04:20|5925.89|5925.39|5926.39|5925.89|5926.39|5925.89|5924.89|5924.39|638
1740499470000|2025-02-25 16:04:30|5926.64|5926.14|5926.14|5925.64|5926.64|5926.14|5924.89|5924.39|1025
1740499480000|2025-02-25 16:04:40|5925.89|5925.39|5927.64|5927.14|5928.14|5927.64|5925.39|5924.89|1394
1740499490000|2025-02-25 16:04:50|5927.14|5926.64|5928.14|5927.64|5928.39|5927.89|5927.14|5926.64|950
1740499500000|2025-02-25 16:05:00|5928.39|5927.89|5926.89|5926.39|5929.14|5928.64|5926.64|5926.14|844
1740499510000|2025-02-25 16:05:10|5927.14|5926.64|5926.39|5925.89|5927.39|5926.89|5926.39|5925.89|518
1740499520000|2025-02-25 16:05:20|5926.64|5926.14|5925.39|5924.89|5926.64|5926.14|5924.89|5924.39|1027
1740499530000|2025-02-25 16:05:30|5925.64|5925.14|5925.39|5924.89|5926.39|5925.89|5924.64|5924.14|868
1740499540000|2025-02-25 16:05:40|5925.14|5924.64|5924.89|5924.39|5925.89|5925.39|5924.89|5924.39|715
1740499550000|2025-02-25 16:05:50|5925.14|5924.64|5927.64|5927.14|5927.89|5927.39|5925.14|5924.64|833
1740499560000|2025-02-25 16:06:00|5927.14|5926.64|5926.64|5926.14|5928.14|5927.64|5926.64|5926.14|1017
1740499570000|2025-02-25 16:06:10|5926.89|5926.39|5927.64|5927.14|5928.64|5928.14|5926.89|5926.39|796
1740499580000|2025-02-25 16:06:20|5927.39|5926.89|5927.64|5927.14|5927.89|5927.39|5926.89|5926.39|598
1740499590000|2025-02-25 16:06:30|5927.39|5926.89|5927.64|5927.14|5928.64|5928.14|5927.39|5926.89|828
1740499600000|2025-02-25 16:06:40|5927.89|5927.39|5930.64|5930.14|5930.64|5930.14|5927.39|5926.89|1268
1740499610000|2025-02-25 16:06:50|5930.89|5930.39|5929.64|5929.14|5931.64|5931.14|5929.39|5928.89|1292
1740499620000|2025-02-25 16:07:00|5929.39|5928.89|5932.14|5931.64|5932.39|5931.89|5928.14|5927.64|1781
1740499630000|2025-02-25 16:07:10|5931.89|5931.39|5930.89|5930.39|5932.14|5931.64|5930.89|5930.39|1146
1740499640000|2025-02-25 16:07:20|5931.14|5930.64|5931.39|5930.89|5931.39|5930.89|5930.14|5929.64|618
1740499650000|2025-02-25 16:07:30|5931.64|5931.14|5931.14|5930.64|5931.89|5931.39|5930.89|5930.39|598
1740499660000|2025-02-25 16:07:40|5931.89|5931.39|5932.64|5932.14|5934.89|5934.39|5931.89|5931.39|1729
1740499670000|2025-02-25 16:07:50|5932.39|5931.89|5931.64|5931.14|5932.64|5932.14|5931.64|5931.14|690
1740499680000|2025-02-25 16:08:00|5931.14|5930.64|5930.64|5930.14|5931.89|5931.39|5930.14|5929.64|1034
1740499690000|2025-02-25 16:08:10|5930.39|5929.89|5932.39|5931.89|5932.64|5932.14|5930.14|5929.64|728
1740499700000|2025-02-25 16:08:20|5932.64|5932.14|5931.14|5930.64|5933.14|5932.64|5931.14|5930.64|894
1740499710000|2025-02-25 16:08:30|5930.89|5930.39|5931.64|5931.14|5933.64|5933.14|5930.64|5930.14|871
1740499720000|2025-02-25 16:08:40|5931.39|5930.89|5928.39|5927.89|5931.64|5931.14|5928.14|5927.64|863
1740499730000|2025-02-25 16:08:50|5928.64|5928.14|5927.64|5927.14|5928.89|5928.39|5927.39|5926.89|1011
1740499740000|2025-02-25 16:09:00|5927.76|5927.26|5930.01|5929.51|5930.01|5929.51|5927.64|5927.14|769
1740499750000|2025-02-25 16:09:10|5929.89|5929.39|5931.14|5930.64|5931.39|5930.89|5929.89|5929.39|677
1740499760000|2025-02-25 16:09:20|5930.64|5930.14|5931.14|5930.64|5931.64|5931.14|5930.39|5929.89|588
1740499770000|2025-02-25 16:09:30|5930.89|5930.39|5929.89|5929.39|5931.14|5930.64|5929.64|5929.14|487
1740499780000|2025-02-25 16:09:40|5929.64|5929.14|5929.64|5929.14|5930.64|5930.14|5929.64|5929.14|525
1740499790000|2025-02-25 16:09:50|5929.39|5928.89|5930.64|5930.14|5931.14|5930.64|5929.39|5928.89|605
1740499800000|2025-02-25 16:10:00|5931.39|5930.89|5931.39|5930.89|5931.89|5931.39|5930.89|5930.39|849
1740499810000|2025-02-25 16:10:10|5931.64|5931.14|5930.14|5929.64|5931.64|5931.14|5930.14|5929.64|697
1740499820000|2025-02-25 16:10:20|5930.39|5929.89|5929.89|5929.39|5930.64|5930.14|5929.89|5929.39|474
1740499830000|2025-02-25 16:10:30|5929.64|5929.14|5930.89|5930.39|5931.64|5931.14|5929.64|5929.14|556
1740499840000|2025-02-25 16:10:40|5931.14|5930.64|5932.39|5931.89|5932.39|5931.89|5930.89|5930.39|560
1740499850000|2025-02-25 16:10:50|5932.64|5932.14|5931.64|5931.14|5932.64|5932.14|5931.39|5930.89|691
1740499860000|2025-02-25 16:11:00|5931.39|5930.89|5934.64|5934.14|5934.64|5934.14|5931.39|5930.89|1256
1740499870000|2025-02-25 16:11:10|5934.89|5934.39|5934.39|5933.89|5935.89|5935.39|5933.64|5933.14|1463
1740499880000|2025-02-25 16:11:20|5934.14|5933.64|5932.64|5932.14|5934.14|5933.64|5932.64|5932.14|654
1740499890000|2025-02-25 16:11:30|5932.39|5931.89|5931.64|5931.14|5932.39|5931.89|5931.01|5930.51|720
1740499900000|2025-02-25 16:11:40|5931.14|5930.64|5931.14|5930.64|5931.39|5930.89|5930.39|5929.89|544
1740499910000|2025-02-25 16:11:50|5930.89|5930.39|5930.89|5930.39|5931.14|5930.64|5930.64|5930.14|349
1740499920000|2025-02-25 16:12:00|5931.64|5931.14|5933.89|5933.39|5933.89|5933.39|5931.64|5931.14|1100
1740499930000|2025-02-25 16:12:10|5933.64|5933.14|5936.39|5935.89|5936.89|5936.39|5932.89|5932.39|1338
1740499940000|2025-02-25 16:12:20|5936.64|5936.14|5932.64|5932.14|5936.64|5936.14|5932.64|5932.14|865
1740499950000|2025-02-25 16:12:30|5932.89|5932.39|5933.14|5932.64|5933.64|5933.14|5932.39|5931.89|621
1740499960000|2025-02-25 16:12:40|5932.89|5932.39|5934.39|5933.89|5934.39|5933.89|5932.64|5932.14|468
1740499970000|2025-02-25 16:12:50|5934.14|5933.64|5934.39|5933.89|5935.14|5934.64|5933.64|5933.14|342
1740499980000|2025-02-25 16:13:00|5935.39|5934.89|5934.39|5933.89|5935.39|5934.89|5933.64|5933.14|628
1740499990000|2025-02-25 16:13:10|5934.14|5933.64|5933.89|5933.39|5934.89|5934.39|5933.64|5933.14|417
1740500000000|2025-02-25 16:13:20|5934.14|5933.64|5934.89|5934.39|5934.89|5934.39|5934.14|5933.64|393
1740500010000|2025-02-25 16:13:30|5934.64|5934.14|5933.39|5932.89|5934.64|5934.14|5933.01|5932.51|410
1740500020000|2025-02-25 16:13:40|5933.14|5932.64|5934.14|5933.64|5934.39|5933.89|5932.64|5932.14|551
1740500030000|2025-02-25 16:13:50|5933.89|5933.39|5933.89|5933.39|5934.14|5933.64|5933.39|5932.89|256
1740500040000|2025-02-25 16:14:00|5934.39|5933.89|5932.39|5931.89|5934.89|5934.39|5931.39|5930.89|1357
1740500050000|2025-02-25 16:14:10|5932.14|5931.64|5932.14|5931.64|5933.64|5933.14|5932.14|5931.64|1202
1740500060000|2025-02-25 16:14:20|5932.39|5931.89|5932.14|5931.64|5932.89|5932.39|5931.89|5931.39|596
1740500070000|2025-02-25 16:14:30|5931.89|5931.39|5933.39|5932.89|5933.39|5932.89|5931.89|5931.39|407
1740500080000|2025-02-25 16:14:40|5933.14|5932.64|5933.14|5932.64|5933.39|5932.89|5932.14|5931.64|528
1740500090000|2025-02-25 16:14:50|5932.89|5932.39|5933.39|5932.89|5933.89|5933.39|5932.39|5931.89|382
1740500100000|2025-02-25 16:15:00|5932.89|5932.39|5934.39|5933.89|5935.39|5934.89|5932.89|5932.39|1433
1740500110000|2025-02-25 16:15:10|5934.14|5933.64|5934.64|5934.14|5935.14|5934.64|5933.39|5932.89|527
1740500120000|2025-02-25 16:15:20|5935.14|5934.64|5934.89|5934.39|5935.39|5934.89|5934.39|5933.89|442
1740500130000|2025-02-25 16:15:30|5934.64|5934.14|5934.14|5933.64|5934.64|5934.14|5933.14|5932.64|783
1740500140000|2025-02-25 16:15:40|5933.39|5932.89|5934.14|5933.64|5934.64|5934.14|5933.39|5932.89|536
1740500150000|2025-02-25 16:15:50|5933.64|5933.14|5931.39|5930.89|5933.89|5933.39|5930.89|5930.39|626
1740500160000|2025-02-25 16:16:00|5930.89|5930.39|5929.89|5929.39|5931.39|5930.89|5929.89|5929.39|1098
1740500170000|2025-02-25 16:16:10|5929.64|5929.14|5932.39|5931.89|5932.64|5932.14|5929.39|5928.89|971
1740500180000|2025-02-25 16:16:20|5932.14|5931.64|5931.64|5931.14|5932.39|5931.89|5931.39|5930.89|627
1740500190000|2025-02-25 16:16:30|5931.39|5930.89|5929.64|5929.14|5931.39|5930.89|5929.64|5929.14|529
1740500200000|2025-02-25 16:16:40|5929.89|5929.39|5929.14|5928.64|5930.14|5929.64|5928.89|5928.39|870
1740500210000|2025-02-25 16:16:50|5928.89|5928.39|5929.39|5928.89|5930.64|5930.14|5928.89|5928.39|487
1740500220000|2025-02-25 16:17:00|5929.14|5928.64|5929.14|5928.64|5929.39|5928.89|5928.39|5927.89|939
1740500230000|2025-02-25 16:17:10|5929.39|5928.89|5929.89|5929.39|5930.39|5929.89|5929.14|5928.64|452
1740500240000|2025-02-25 16:17:20|5930.14|5929.64|5931.89|5931.39|5931.89|5931.39|5930.14|5929.64|830
1740500250000|2025-02-25 16:17:30|5932.14|5931.64|5929.64|5929.14|5932.39|5931.89|5929.14|5928.64|833
1740500260000|2025-02-25 16:17:40|5929.39|5928.89|5930.14|5929.64|5931.14|5930.64|5928.89|5928.39|687
1740500270000|2025-02-25 16:17:50|5930.39|5929.89|5929.39|5928.89|5930.64|5930.14|5929.39|5928.89|437
1740500280000|2025-02-25 16:18:00|5929.64|5929.14|5929.14|5928.64|5930.89|5930.39|5928.64|5928.14|623
1740500290000|2025-02-25 16:18:10|5928.89|5928.39|5929.39|5928.89|5929.39|5928.89|5928.39|5927.89|524
1740500300000|2025-02-25 16:18:20|5929.14|5928.64|5929.39|5928.89|5929.39|5928.89|5928.64|5928.14|548
1740500310000|2025-02-25 16:18:30|5929.14|5928.64|5930.14|5929.64|5930.64|5930.14|5929.14|5928.64|574
1740500320000|2025-02-25 16:18:40|5929.89|5929.39|5931.64|5931.14|5931.64|5931.14|5929.89|5929.39|596
1740500330000|2025-02-25 16:18:50|5931.89|5931.39|5931.64|5931.14|5931.89|5931.39|5931.39|5930.89|660
1740500340000|2025-02-25 16:19:00|5932.64|5932.14|5931.14|5930.64|5932.64|5932.14|5930.89|5930.39|889
1740500350000|2025-02-25 16:19:10|5931.39|5930.89|5931.14|5930.64|5931.39|5930.89|5930.89|5930.39|482
1740500360000|2025-02-25 16:19:20|5931.39|5930.89|5932.39|5931.89|5933.64|5933.14|5931.39|5930.89|639
1740500370000|2025-02-25 16:19:30|5932.64|5932.14|5933.14|5932.64|5933.39|5932.89|5932.64|5932.14|327
1740500380000|2025-02-25 16:19:40|5932.89|5932.39|5932.64|5932.14|5933.89|5933.39|5932.64|5932.14|600
1740500390000|2025-02-25 16:19:50|5932.14|5931.64|5930.39|5929.89|5932.39|5931.89|5930.39|5929.89|549
1740500400000|2025-02-25 16:20:00|5931.14|5930.64|5932.89|5932.39|5932.89|5932.39|5930.39|5929.89|747
1740500410000|2025-02-25 16:20:10|5932.64|5932.14|5931.64|5931.14|5933.14|5932.64|5931.14|5930.64|602
1740500420000|2025-02-25 16:20:20|5931.89|5931.39|5930.64|5930.14|5931.89|5931.39|5930.64|5930.14|398
1740500430000|2025-02-25 16:20:30|5930.89|5930.39|5932.14|5931.64|5932.14|5931.64|5930.89|5930.39|544
1740500440000|2025-02-25 16:20:40|5931.89|5931.39|5932.14|5931.64|5932.64|5932.14|5931.39|5930.89|709
1740500450000|2025-02-25 16:20:50|5932.39|5931.89|5932.14|5931.64|5933.14|5932.64|5931.39|5930.89|465
1740500460000|2025-02-25 16:21:00|5931.89|5931.39|5930.39|5929.89|5932.39|5931.89|5929.64|5929.14|865
1740500470000|2025-02-25 16:21:10|5930.64|5930.14|5931.64|5931.14|5932.39|5931.89|5930.14|5929.64|462
1740500480000|2025-02-25 16:21:20|5931.39|5930.89|5931.89|5931.39|5932.39|5931.89|5930.89|5930.39|498
1740500490000|2025-02-25 16:21:30|5932.14|5931.64|5931.89|5931.39|5932.39|5931.89|5931.89|5931.39|403
1740500500000|2025-02-25 16:21:40|5932.14|5931.64|5931.64|5931.14|5933.64|5933.14|5931.64|5931.14|583
1740500510000|2025-02-25 16:21:50|5931.39|5930.89|5930.14|5929.64|5931.89|5931.39|5930.14|5929.64|456
1740500520000|2025-02-25 16:22:00|5929.89|5929.39|5930.14|5929.64|5930.39|5929.89|5929.39|5928.89|903
1740500530000|2025-02-25 16:22:10|5930.39|5929.89|5930.39|5929.89|5931.39|5930.89|5929.89|5929.39|622
1740500540000|2025-02-25 16:22:20|5930.64|5930.14|5930.64|5930.14|5930.89|5930.39|5929.64|5929.14|425
1740500550000|2025-02-25 16:22:30|5930.89|5930.39|5931.14|5930.64|5932.14|5931.64|5930.89|5930.39|551
1740500560000|2025-02-25 16:22:40|5931.39|5930.89|5928.64|5928.14|5931.39|5930.89|5928.64|5928.14|546
1740500570000|2025-02-25 16:22:50|5928.39|5927.89|5927.64|5927.14|5928.89|5928.39|5927.39|5926.89|593
1740500580000|2025-02-25 16:23:00|5927.89|5927.39|5927.39|5926.89|5928.89|5928.39|5927.14|5926.64|764
1740500590000|2025-02-25 16:23:10|5927.14|5926.64|5927.14|5926.64|5927.89|5927.39|5926.89|5926.39|788
1740500600000|2025-02-25 16:23:20|5927.39|5926.89|5926.39|5925.89|5927.39|5926.89|5926.39|5925.89|520
1740500610000|2025-02-25 16:23:30|5926.14|5925.64|5926.39|5925.89|5927.14|5926.64|5926.14|5925.64|743
1740500620000|2025-02-25 16:23:40|5926.64|5926.14|5926.64|5926.14|5927.14|5926.64|5926.39|5925.89|941
1740500630000|2025-02-25 16:23:50|5926.89|5926.39|5927.89|5927.39|5927.89|5927.39|5926.89|5926.39|422
1740500640000|2025-02-25 16:24:00|5928.14|5927.64|5928.64|5928.14|5929.39|5928.89|5927.39|5926.89|1126
1740500650000|2025-02-25 16:24:10|5928.39|5927.89|5929.14|5928.64|5929.64|5929.14|5927.89|5927.39|694
1740500660000|2025-02-25 16:24:20|5928.89|5928.39|5930.64|5930.14|5930.89|5930.39|5928.89|5928.39|783
1740500670000|2025-02-25 16:24:30|5930.39|5929.89|5931.39|5930.89|5931.39|5930.89|5930.14|5929.64|685
1740500680000|2025-02-25 16:24:40|5931.64|5931.14|5931.89|5931.39|5931.89|5931.39|5931.14|5930.64|602
1740500690000|2025-02-25 16:24:50|5931.64|5931.14|5930.89|5930.39|5931.89|5931.39|5930.14|5929.64|619
1740500700000|2025-02-25 16:25:00|5931.14|5930.64|5931.14|5930.64|5932.64|5932.14|5931.14|5930.64|945
1740500710000|2025-02-25 16:25:10|5931.39|5930.89|5929.89|5929.39|5931.64|5931.14|5929.64|5929.14|455
1740500720000|2025-02-25 16:25:20|5930.39|5929.89|5929.89|5929.39|5931.89|5931.39|5929.89|5929.39|589
1740500730000|2025-02-25 16:25:30|5929.64|5929.14|5928.89|5928.39|5929.89|5929.39|5928.64|5928.14|653
1740500740000|2025-02-25 16:25:40|5929.39|5928.89|5928.64|5928.14|5929.39|5928.89|5928.39|5927.89|499
1740500750000|2025-02-25 16:25:50|5928.89|5928.39|5928.64|5928.14|5928.89|5928.39|5928.39|5927.89|384
1740500760000|2025-02-25 16:26:00|5928.89|5928.39|5928.39|5927.89|5929.14|5928.64|5928.14|5927.64|790
1740500770000|2025-02-25 16:26:10|5928.14|5927.64|5927.89|5927.39|5928.14|5927.64|5927.14|5926.64|1269
1740500780000|2025-02-25 16:26:20|5927.64|5927.14|5927.39|5926.89|5927.89|5927.39|5927.14|5926.64|505
1740500790000|2025-02-25 16:26:30|5927.14|5926.64|5924.64|5924.14|5927.14|5926.64|5924.64|5924.14|1312
1740500800000|2025-02-25 16:26:40|5924.39|5923.89|5924.64|5924.14|5924.64|5924.14|5924.39|5923.89|522
1740500810000|2025-02-25 16:26:50|5924.89|5924.39|5924.39|5923.89|5925.39|5924.89|5924.39|5923.89|438
1740500820000|2025-02-25 16:27:00|5924.14|5923.64|5922.89|5922.39|5924.14|5923.64|5922.39|5921.89|1717
1740500830000|2025-02-25 16:27:10|5922.64|5922.14|5922.89|5922.39|5923.14|5922.64|5921.89|5921.39|754
1740500840000|2025-02-25 16:27:20|5922.64|5922.14|5921.39|5920.89|5922.89|5922.39|5921.14|5920.64|767
1740500850000|2025-02-25 16:27:30|5921.14|5920.64|5921.39|5920.89|5921.39|5920.89|5920.89|5920.39|727
1740500860000|2025-02-25 16:27:40|5921.14|5920.64|5921.39|5920.89|5921.64|5921.14|5921.14|5920.64|504
1740500870000|2025-02-25 16:27:50|5921.64|5921.14|5922.64|5922.14|5923.14|5922.64|5921.64|5921.14|698
1740500880000|2025-02-25 16:28:00|5922.89|5922.39|5922.39|5921.89|5923.64|5923.14|5921.89|5921.39|798
1740500890000|2025-02-25 16:28:10|5922.64|5922.14|5922.64|5922.14|5923.39|5922.89|5922.39|5921.89|544
1740500900000|2025-02-25 16:28:20|5922.89|5922.39|5923.14|5922.64|5923.39|5922.89|5922.64|5922.14|479
1740500910000|2025-02-25 16:28:30|5922.89|5922.39|5922.89|5922.39|5923.39|5922.89|5922.64|5922.14|647
1740500920000|2025-02-25 16:28:40|5922.64|5922.14|5923.39|5922.89|5923.64|5923.14|5922.39|5921.89|641
1740500930000|2025-02-25 16:28:50|5923.14|5922.64|5923.89|5923.39|5923.89|5923.39|5922.39|5921.89|811
1740500940000|2025-02-25 16:29:00|5923.64|5923.14|5923.89|5923.39|5924.14|5923.64|5923.39|5922.89|745
1740500950000|2025-02-25 16:29:10|5924.14|5923.64|5924.64|5924.14|5924.64|5924.14|5923.64|5923.14|842
1740500960000|2025-02-25 16:29:20|5924.39|5923.89|5924.39|5923.89|5924.39|5923.89|5923.64|5923.14|491
1740500970000|2025-02-25 16:29:30|5924.64|5924.14|5922.64|5922.14|5924.64|5924.14|5922.64|5922.14|704
1740500980000|2025-02-25 16:29:40|5922.89|5922.39|5922.14|5921.64|5923.39|5922.89|5922.14|5921.64|652
1740500990000|2025-02-25 16:29:50|5922.39|5921.89|5922.14|5921.64|5922.64|5922.14|5922.14|5921.64|455
1740501000000|2025-02-25 16:30:00|5921.89|5921.39|5924.64|5924.14|5925.64|5925.14|5921.89|5921.39|1833
1740501010000|2025-02-25 16:30:10|5924.89|5924.39|5922.89|5922.39|5924.89|5924.39|5922.14|5921.64|1272
1740501020000|2025-02-25 16:30:20|5923.14|5922.64|5922.64|5922.14|5923.14|5922.64|5922.39|5921.89|578
1740501030000|2025-02-25 16:30:30|5922.39|5921.89|5921.89|5921.39|5922.39|5921.89|5921.39|5920.89|695
1740501040000|2025-02-25 16:30:40|5921.64|5921.14|5919.89|5919.39|5921.64|5921.14|5919.89|5919.39|906
1740501050000|2025-02-25 16:30:50|5920.14|5919.64|5919.64|5919.14|5920.39|5919.89|5916.64|5916.14|4074
1740501060000|2025-02-25 16:31:00|5919.39|5918.89|5917.39|5916.89|5920.14|5919.64|5917.39|5916.89|1246
1740501070000|2025-02-25 16:31:10|5917.14|5916.64|5916.39|5915.89|5917.64|5917.14|5916.39|5915.89|1922
1740501080000|2025-02-25 16:31:20|5916.14|5915.64|5914.64|5914.14|5916.14|5915.64|5914.64|5914.14|1488
1740501090000|2025-02-25 16:31:30|5914.89|5914.39|5916.14|5915.64|5916.14|5915.64|5914.39|5913.89|981
1740501100000|2025-02-25 16:31:40|5915.64|5915.14|5914.39|5913.89|5915.89|5915.39|5914.39|5913.89|1278
1740501110000|2025-02-25 16:31:50|5914.64|5914.14|5913.89|5913.39|5914.89|5914.39|5913.89|5913.39|965
1740501120000|2025-02-25 16:32:00|5913.64|5913.14|5914.14|5913.64|5915.01|5914.51|5913.39|5912.89|1158
1740501130000|2025-02-25 16:32:10|5914.39|5913.89|5913.39|5912.89|5914.39|5913.89|5913.14|5912.64|844
1740501140000|2025-02-25 16:32:20|5913.14|5912.64|5913.64|5913.14|5913.64|5913.14|5912.39|5911.89|712
1740501150000|2025-02-25 16:32:30|5913.39|5912.89|5913.39|5912.89|5914.14|5913.64|5913.14|5912.64|809
1740501160000|2025-02-25 16:32:40|5913.64|5913.14|5910.14|5909.64|5913.64|5913.14|5909.89|5909.39|2554
1740501170000|2025-02-25 16:32:50|5909.89|5909.39|5910.39|5909.89|5910.89|5910.39|5909.89|5909.39|1044
1740501180000|2025-02-25 16:33:00|5910.14|5909.64|5910.89|5910.39|5911.14|5910.64|5910.14|5909.64|1360
1740501190000|2025-02-25 16:33:10|5911.14|5910.64|5910.14|5909.64|5911.64|5911.14|5910.14|5909.64|936
1740501200000|2025-02-25 16:33:20|5910.39|5909.89|5909.89|5909.39|5910.89|5910.39|5909.14|5908.64|960
1740501210000|2025-02-25 16:33:30|5909.64|5909.14|5910.64|5910.14|5910.64|5910.14|5909.64|5909.14|575
1740501220000|2025-02-25 16:33:40|5910.39|5909.89|5912.14|5911.64|5912.14|5911.64|5910.14|5909.64|1082
1740501230000|2025-02-25 16:33:50|5911.89|5911.39|5912.39|5911.89|5912.89|5912.39|5911.89|5911.39|995
1740501240000|2025-02-25 16:34:00|5912.64|5912.14|5914.64|5914.14|5915.14|5914.64|5912.39|5911.89|1434
1740501250000|2025-02-25 16:34:10|5914.89|5914.39|5914.39|5913.89|5914.89|5914.39|5914.39|5913.89|784
1740501260000|2025-02-25 16:34:20|5914.14|5913.64|5917.26|5916.76|5917.26|5916.76|5913.39|5912.89|1801
1740501270000|2025-02-25 16:34:30|5917.64|5917.14|5917.39|5916.89|5917.64|5917.14|5916.14|5915.64|1288
1740501280000|2025-02-25 16:34:40|5917.89|5917.39|5920.64|5920.14|5920.64|5920.14|5917.14|5916.64|2598
1740501290000|2025-02-25 16:34:50|5920.39|5919.89|5919.64|5919.14|5920.39|5919.89|5919.39|5918.89|1199
1740501300000|2025-02-25 16:35:00|5919.39|5918.89|5918.64|5918.14|5920.14|5919.64|5918.39|5917.89|1264
1740501310000|2025-02-25 16:35:10|5918.39|5917.89|5917.39|5916.89|5918.39|5917.89|5917.14|5916.64|615
1740501320000|2025-02-25 16:35:20|5917.14|5916.64|5917.14|5916.64|5917.64|5917.14|5916.39|5915.89|818
1740501330000|2025-02-25 16:35:30|5916.89|5916.39|5915.89|5915.39|5917.64|5917.14|5915.89|5915.39|686
1740501340000|2025-02-25 16:35:40|5915.39|5914.89|5917.64|5917.14|5917.64|5917.14|5914.89|5914.39|860
1740501350000|2025-02-25 16:35:50|5917.39|5916.89|5916.64|5916.14|5917.64|5917.14|5916.64|5916.14|536
1740501360000|2025-02-25 16:36:00|5916.39|5915.89|5917.89|5917.39|5918.39|5917.89|5916.14|5915.64|946
1740501370000|2025-02-25 16:36:10|5918.14|5917.64|5921.14|5920.64|5921.39|5920.89|5917.64|5917.14|1211
1740501380000|2025-02-25 16:36:20|5921.39|5920.89|5920.64|5920.14|5921.39|5920.89|5920.39|5919.89|939
1740501390000|2025-02-25 16:36:30|5920.39|5919.89|5920.39|5919.89|5920.64|5920.14|5919.64|5919.14|773
1740501400000|2025-02-25 16:36:40|5920.64|5920.14|5919.39|5918.89|5920.64|5920.14|5919.14|5918.64|561
1740501410000|2025-02-25 16:36:50|5919.14|5918.64|5920.89|5920.39|5921.14|5920.64|5919.14|5918.64|665
1740501420000|2025-02-25 16:37:00|5920.64|5920.14|5922.64|5922.14|5922.64|5922.14|5920.64|5920.14|921
1740501430000|2025-02-25 16:37:10|5922.39|5921.89|5923.39|5922.89|5924.14|5923.64|5922.39|5921.89|1107
1740501440000|2025-02-25 16:37:20|5923.64|5923.14|5923.89|5923.39|5924.64|5924.14|5923.64|5923.14|937
1740501450000|2025-02-25 16:37:30|5924.14|5923.64|5922.89|5922.39|5924.14|5923.64|5922.64|5922.14|712
1740501460000|2025-02-25 16:37:40|5923.39|5922.89|5922.64|5922.14|5923.39|5922.89|5921.89|5921.39|571
1740501470000|2025-02-25 16:37:50|5922.39|5921.89|5923.89|5923.39|5924.14|5923.64|5922.14|5921.64|787
1740501480000|2025-02-25 16:38:00|5924.14|5923.64|5924.39|5923.89|5925.39|5924.89|5924.14|5923.64|1273
1740501490000|2025-02-25 16:38:10|5924.64|5924.14|5924.39|5923.89|5925.14|5924.64|5924.14|5923.64|547
1740501500000|2025-02-25 16:38:20|5924.14|5923.64|5924.64|5924.14|5924.64|5924.14|5923.89|5923.39|627
1740501510000|2025-02-25 16:38:30|5924.89|5924.39|5924.39|5923.89|5925.14|5924.64|5923.89|5923.39|726
1740501520000|2025-02-25 16:38:40|5924.14|5923.64|5922.89|5922.39|5924.14|5923.64|5922.51|5922.01|586
1740501530000|2025-02-25 16:38:50|5922.64|5922.14|5924.89|5924.39|5924.89|5924.39|5922.64|5922.14|868
1740501540000|2025-02-25 16:39:00|5925.14|5924.64|5925.89|5925.39|5925.89|5925.39|5924.64|5924.14|1166
1740501550000|2025-02-25 16:39:10|5925.64|5925.14|5924.89|5924.39|5925.64|5925.14|5924.64|5924.14|614
1740501560000|2025-02-25 16:39:20|5925.14|5924.64|5925.39|5924.89|5926.14|5925.64|5925.14|5924.64|1102
1740501570000|2025-02-25 16:39:30|5925.64|5925.14|5926.14|5925.64|5926.64|5926.14|5925.64|5925.14|1053
1740501580000|2025-02-25 16:39:40|5926.39|5925.89|5925.89|5925.39|5926.89|5926.39|5925.89|5925.39|700
1740501590000|2025-02-25 16:39:50|5925.64|5925.14|5925.39|5924.89|5926.39|5925.89|5925.39|5924.89|605
1740501600000|2025-02-25 16:40:00|5925.14|5924.64|5925.39|5924.89|5925.89|5925.39|5924.89|5924.39|609
1740501610000|2025-02-25 16:40:10|5925.14|5924.64|5924.39|5923.89|5925.64|5925.14|5924.14|5923.64|712
1740501620000|2025-02-25 16:40:20|5924.14|5923.64|5923.14|5922.64|5924.64|5924.14|5923.14|5922.64|629
1740501630000|2025-02-25 16:40:30|5923.39|5922.89|5923.39|5922.89|5923.64|5923.14|5922.64|5922.14|838
1740501640000|2025-02-25 16:40:40|5923.14|5922.64|5923.14|5922.64|5923.64|5923.14|5923.14|5922.64|453
1740501650000|2025-02-25 16:40:50|5923.89|5923.39|5922.39|5921.89|5923.89|5923.39|5922.39|5921.89|394
1740501660000|2025-02-25 16:41:00|5922.64|5922.14|5924.14|5923.64|5924.14|5923.64|5922.39|5921.89|659
1740501670000|2025-02-25 16:41:10|5924.89|5924.39|5923.14|5922.64|5924.89|5924.39|5923.14|5922.64|659
1740501680000|2025-02-25 16:41:20|5923.39|5922.89|5922.89|5922.39|5923.64|5923.14|5922.64|5922.14|413
1740501690000|2025-02-25 16:41:30|5923.14|5922.64|5923.64|5923.14|5924.14|5923.64|5922.89|5922.39|502
1740501700000|2025-02-25 16:41:40|5923.39|5922.89|5922.64|5922.14|5923.39|5922.89|5922.64|5922.14|400
1740501710000|2025-02-25 16:41:50|5923.14|5922.64|5921.89|5921.39|5923.14|5922.64|5921.39|5920.89|544
1740501720000|2025-02-25 16:42:00|5922.14|5921.64|5922.89|5922.39|5922.89|5922.39|5922.14|5921.64|648
1740501730000|2025-02-25 16:42:10|5923.39|5922.89|5923.14|5922.64|5923.39|5922.89|5922.39|5921.89|496
1740501740000|2025-02-25 16:42:20|5923.39|5922.89|5922.39|5921.89|5923.39|5922.89|5922.39|5921.89|415
1740501750000|2025-02-25 16:42:30|5921.89|5921.39|5921.39|5920.89|5921.89|5921.39|5920.64|5920.14|927
1740501760000|2025-02-25 16:42:40|5921.64|5921.14|5921.64|5921.14|5922.14|5921.64|5921.14|5920.64|531
1740501770000|2025-02-25 16:42:50|5921.39|5920.89|5922.39|5921.89|5922.39|5921.89|5921.14|5920.64|497
1740501780000|2025-02-25 16:43:00|5922.14|5921.64|5921.39|5920.89|5922.39|5921.89|5921.39|5920.89|647
1740501790000|2025-02-25 16:43:10|5921.64|5921.14|5919.89|5919.39|5921.64|5921.14|5919.89|5919.39|601
1740501800000|2025-02-25 16:43:20|5920.14|5919.64|5920.39|5919.89|5920.64|5920.14|5919.89|5919.39|545
1740501810000|2025-02-25 16:43:30|5920.14|5919.64|5920.89|5920.39|5920.89|5920.39|5919.89|5919.39|462
1740501820000|2025-02-25 16:43:40|5920.64|5920.14|5921.14|5920.64|5921.64|5921.14|5920.39|5919.89|435
1740501830000|2025-02-25 16:43:50|5921.39|5920.89|5920.89|5920.39|5921.39|5920.89|5920.64|5920.14|346
1740501840000|2025-02-25 16:44:00|5920.64|5920.14|5922.64|5922.14|5922.64|5922.14|5920.64|5920.14|810
1740501850000|2025-02-25 16:44:10|5923.14|5922.64|5923.14|5922.64|5923.89|5923.39|5922.89|5922.39|625
1740501860000|2025-02-25 16:44:20|5923.39|5922.89|5923.89|5923.39|5924.39|5923.89|5923.39|5922.89|646
1740501870000|2025-02-25 16:44:30|5924.14|5923.64|5924.64|5924.14|5924.64|5924.14|5923.14|5922.64|486
1740501880000|2025-02-25 16:44:40|5924.39|5923.89|5924.14|5923.64|5924.89|5924.39|5923.39|5922.89|605
1740501890000|2025-02-25 16:44:50|5924.39|5923.89|5924.39|5923.89|5925.14|5924.64|5924.14|5923.64|681
1740501900000|2025-02-25 16:45:00|5924.64|5924.14|5925.64|5925.14|5925.64|5925.14|5924.39|5923.89|626
1740501910000|2025-02-25 16:45:10|5925.14|5924.64|5923.89|5923.39|5925.39|5924.89|5923.89|5923.39|621
1740501920000|2025-02-25 16:45:20|5923.39|5922.89|5923.39|5922.89|5924.64|5924.14|5923.39|5922.89|443
1740501930000|2025-02-25 16:45:30|5923.14|5922.64|5922.89|5922.39|5923.39|5922.89|5922.64|5922.14|566
1740501940000|2025-02-25 16:45:40|5923.14|5922.64|5923.64|5923.14|5924.39|5923.89|5923.14|5922.64|570
1740501950000|2025-02-25 16:45:50|5923.39|5922.89|5925.14|5924.64|5925.64|5925.14|5923.39|5922.89|646
1740501960000|2025-02-25 16:46:00|5925.89|5925.39|5925.89|5925.39|5926.14|5925.64|5925.64|5925.14|808
1740501970000|2025-02-25 16:46:10|5925.64|5925.14|5925.39|5924.89|5925.89|5925.39|5924.89|5924.39|677
1740501980000|2025-02-25 16:46:20|5925.64|5925.14|5926.39|5925.89|5926.64|5926.14|5925.64|5925.14|968
1740501990000|2025-02-25 16:46:30|5926.14|5925.64|5926.14|5925.64|5926.89|5926.39|5925.39|5924.89|641
1740502000000|2025-02-25 16:46:40|5925.89|5925.39|5926.14|5925.64|5926.14|5925.64|5925.39|5924.89|417
1740502010000|2025-02-25 16:46:50|5925.89|5925.39|5927.39|5926.89|5927.39|5926.89|5925.89|5925.39|867
1740502020000|2025-02-25 16:47:00|5927.64|5927.14|5927.64|5927.14|5927.89|5927.39|5926.39|5925.89|798
1740502030000|2025-02-25 16:47:10|5927.39|5926.89|5927.64|5927.14|5927.89|5927.39|5927.14|5926.64|475
1740502040000|2025-02-25 16:47:20|5928.14|5927.64|5927.64|5927.14|5928.89|5928.39|5927.64|5927.14|682
1740502050000|2025-02-25 16:47:30|5927.39|5926.89|5927.14|5926.64|5927.89|5927.39|5926.64|5926.14|475
1740502060000|2025-02-25 16:47:40|5927.64|5927.14|5926.64|5926.14|5928.14|5927.64|5926.39|5925.89|521
1740502070000|2025-02-25 16:47:50|5926.51|5926.01|5927.89|5927.39|5928.39|5927.89|5926.39|5925.89|515
1740502080000|2025-02-25 16:48:00|5927.64|5927.14|5927.64|5927.14|5928.39|5927.89|5927.64|5927.14|707
1740502090000|2025-02-25 16:48:10|5927.89|5927.39|5928.14|5927.64|5928.64|5928.14|5927.14|5926.64|620
1740502100000|2025-02-25 16:48:20|5928.39|5927.89|5928.89|5928.39|5929.64|5929.14|5928.14|5927.64|845
1740502110000|2025-02-25 16:48:30|5928.64|5928.14|5929.64|5929.14|5929.64|5929.14|5928.64|5928.14|534
1740502120000|2025-02-25 16:48:40|5929.39|5928.89|5929.64|5929.14|5930.39|5929.89|5929.39|5928.89|836
1740502130000|2025-02-25 16:48:50|5929.39|5928.89|5929.64|5929.14|5929.64|5929.14|5929.14|5928.64|641
1740502140000|2025-02-25 16:49:00|5929.89|5929.39|5932.39|5931.89|5932.39|5931.89|5929.64|5929.14|994
1740502150000|2025-02-25 16:49:10|5932.14|5931.64|5933.39|5932.89|5933.89|5933.39|5931.89|5931.39|848
1740502160000|2025-02-25 16:49:20|5934.14|5933.64|5934.64|5934.14|5934.64|5934.14|5933.51|5933.01|968
1740502170000|2025-02-25 16:49:30|5934.89|5934.39|5934.39|5933.89|5934.89|5934.39|5933.64|5933.14|616
1740502180000|2025-02-25 16:49:40|5934.14|5933.64|5934.64|5934.14|5935.14|5934.64|5933.89|5933.39|781
1740502190000|2025-02-25 16:49:50|5935.14|5934.64|5935.39|5934.89|5935.64|5935.14|5934.89|5934.39|896
1740502200000|2025-02-25 16:50:00|5935.14|5934.64|5935.64|5935.14|5935.89|5935.39|5934.89|5934.39|1211
1740502210000|2025-02-25 16:50:10|5935.39|5934.89|5935.64|5935.14|5936.14|5935.64|5934.64|5934.14|911
1740502220000|2025-02-25 16:50:20|5935.89|5935.39|5935.89|5935.39|5936.64|5936.14|5935.39|5934.89|941
1740502230000|2025-02-25 16:50:30|5936.14|5935.64|5935.39|5934.89|5936.39|5935.89|5934.64|5934.14|845
1740502240000|2025-02-25 16:50:40|5935.14|5934.64|5935.39|5934.89|5935.39|5934.89|5934.64|5934.14|446
1740502250000|2025-02-25 16:50:50|5935.14|5934.64|5937.14|5936.64|5937.64|5937.14|5935.14|5934.64|1168
1740502260000|2025-02-25 16:51:00|5937.39|5936.89|5939.14|5938.64|5939.64|5939.14|5937.39|5936.89|1370
1740502270000|2025-02-25 16:51:10|5938.89|5938.39|5938.89|5938.39|5939.64|5939.14|5938.89|5938.39|802
1740502280000|2025-02-25 16:51:20|5938.64|5938.14|5937.39|5936.89|5938.64|5938.14|5937.14|5936.64|1014
1740502290000|2025-02-25 16:51:30|5937.64|5937.14|5938.14|5937.64|5938.39|5937.89|5937.26|5936.76|707
1740502300000|2025-02-25 16:51:40|5938.39|5937.89|5938.89|5938.39|5939.39|5938.89|5938.39|5937.89|554
1740502310000|2025-02-25 16:51:50|5938.64|5938.14|5938.14|5937.64|5938.64|5938.14|5937.64|5937.14|615
1740502320000|2025-02-25 16:52:00|5938.39|5937.89|5937.89|5937.39|5938.89|5938.39|5937.14|5936.64|678
1740502330000|2025-02-25 16:52:10|5937.76|5937.26|5937.39|5936.89|5938.14|5937.64|5937.39|5936.89|460
1740502340000|2025-02-25 16:52:20|5937.64|5937.14|5937.89|5937.39|5939.14|5938.64|5937.39|5936.89|609
1740502350000|2025-02-25 16:52:30|5937.64|5937.14|5936.89|5936.39|5937.64|5937.14|5936.39|5935.89|711
1740502360000|2025-02-25 16:52:40|5936.64|5936.14|5937.39|5936.89|5937.39|5936.89|5935.89|5935.39|722
1740502370000|2025-02-25 16:52:50|5937.89|5937.39|5937.14|5936.64|5937.89|5937.39|5937.14|5936.64|296
1740502380000|2025-02-25 16:53:00|5937.39|5936.89|5937.39|5936.89|5937.64|5937.14|5936.89|5936.39|520
1740502390000|2025-02-25 16:53:10|5937.14|5936.64|5936.89|5936.39|5938.14|5937.64|5936.14|5935.64|645
1740502400000|2025-02-25 16:53:20|5937.14|5936.64|5937.64|5937.14|5937.89|5937.39|5936.89|5936.39|499
1740502410000|2025-02-25 16:53:30|5937.39|5936.89|5937.64|5937.14|5938.14|5937.64|5937.39|5936.89|510
1740502420000|2025-02-25 16:53:40|5937.39|5936.89|5936.89|5936.39|5937.89|5937.39|5936.89|5936.39|591
1740502430000|2025-02-25 16:53:50|5936.64|5936.14|5937.64|5937.14|5937.64|5937.14|5936.14|5935.64|649
1740502440000|2025-02-25 16:54:00|5937.89|5937.39|5937.89|5937.39|5938.39|5937.89|5937.39|5936.89|697
1740502450000|2025-02-25 16:54:10|5938.14|5937.64|5937.89|5937.39|5938.89|5938.39|5937.89|5937.39|545
1740502460000|2025-02-25 16:54:20|5937.64|5937.14|5938.14|5937.64|5938.39|5937.89|5937.64|5937.14|373
1740502470000|2025-02-25 16:54:30|5938.39|5937.89|5936.89|5936.39|5938.64|5938.14|5936.89|5936.39|548
1740502480000|2025-02-25 16:54:40|5937.14|5936.64|5938.39|5937.89|5938.39|5937.89|5936.89|5936.39|494
1740502490000|2025-02-25 16:54:50|5938.64|5938.14|5938.14|5937.64|5938.89|5938.39|5938.14|5937.64|434
1740502500000|2025-02-25 16:55:00|5937.89|5937.39|5937.39|5936.89|5937.89|5937.39|5936.64|5936.14|717
1740502510000|2025-02-25 16:55:10|5937.64|5937.14|5937.89|5937.39|5937.89|5937.39|5936.89|5936.39|554
1740502520000|2025-02-25 16:55:20|5937.14|5936.64|5936.64|5936.14|5937.14|5936.64|5936.39|5935.89|597
1740502530000|2025-02-25 16:55:30|5936.39|5935.89|5937.39|5936.89|5938.14|5937.64|5936.39|5935.89|555
1740502540000|2025-02-25 16:55:40|5937.14|5936.64|5935.89|5935.39|5937.14|5936.64|5935.89|5935.39|428
1740502550000|2025-02-25 16:55:50|5936.14|5935.64|5935.89|5935.39|5936.39|5935.89|5935.64|5935.14|534
1740502560000|2025-02-25 16:56:00|5936.14|5935.64|5937.39|5936.89|5937.64|5937.14|5935.14|5934.64|1085
1740502570000|2025-02-25 16:56:10|5937.64|5937.14|5938.89|5938.39|5939.39|5938.89|5937.39|5936.89|766
1740502580000|2025-02-25 16:56:20|5939.14|5938.64|5940.89|5940.39|5940.89|5940.39|5939.14|5938.64|692
1740502590000|2025-02-25 16:56:30|5940.64|5940.14|5941.14|5940.64|5941.39|5940.89|5940.39|5939.89|843
1740502600000|2025-02-25 16:56:40|5940.89|5940.39|5941.14|5940.64|5941.64|5941.14|5940.64|5940.14|552
1740502610000|2025-02-25 16:56:50|5940.89|5940.39|5941.89|5941.39|5941.89|5941.39|5940.64|5940.14|471
1740502620000|2025-02-25 16:57:00|5942.14|5941.64|5941.64|5941.14|5942.14|5941.64|5941.39|5940.89|528
1740502630000|2025-02-25 16:57:10|5942.14|5941.64|5942.39|5941.89|5942.64|5942.14|5941.89|5941.39|819
1740502640000|2025-02-25 16:57:20|5942.26|5941.76|5943.64|5943.14|5944.51|5944.01|5942.26|5941.76|1270
1740502650000|2025-02-25 16:57:30|5943.89|5943.39|5949.64|5949.14|5951.14|5950.64|5943.89|5943.39|6217
1740502660000|2025-02-25 16:57:40|5950.14|5949.64|5950.64|5950.14|5951.64|5951.14|5949.14|5948.64|2002
1740502670000|2025-02-25 16:57:50|5950.39|5949.89|5949.89|5949.39|5951.39|5950.89|5949.89|5949.39|1314
1740502680000|2025-02-25 16:58:00|5949.64|5949.14|5948.89|5948.39|5950.39|5949.89|5948.64|5948.14|2154
1740502690000|2025-02-25 16:58:10|5948.39|5947.89|5948.89|5948.39|5949.14|5948.64|5948.14|5947.64|955
1740502700000|2025-02-25 16:58:20|5948.64|5948.14|5947.89|5947.39|5948.64|5948.14|5947.89|5947.39|788
1740502710000|2025-02-25 16:58:30|5947.64|5947.14|5946.64|5946.14|5947.64|5947.14|5946.39|5945.89|948
1740502720000|2025-02-25 16:58:40|5946.89|5946.39|5947.39|5946.89|5947.64|5947.14|5946.39|5945.89|722
1740502730000|2025-02-25 16:58:50|5947.14|5946.64|5946.14|5945.64|5947.39|5946.89|5945.64|5945.14|988
1740502740000|2025-02-25 16:59:00|5945.64|5945.14|5945.14|5944.64|5946.39|5945.89|5945.14|5944.64|1029
1740502750000|2025-02-25 16:59:10|5944.64|5944.14|5943.14|5942.64|5944.64|5944.14|5942.89|5942.39|1208
1740502760000|2025-02-25 16:59:20|5943.89|5943.39|5943.89|5943.39|5944.39|5943.89|5943.64|5943.14|838
1740502770000|2025-02-25 16:59:30|5944.14|5943.64|5945.64|5945.14|5946.14|5945.64|5944.14|5943.64|644
1740502780000|2025-02-25 16:59:40|5946.14|5945.64|5945.89|5945.39|5946.14|5945.64|5945.89|5945.39|485
1740502790000|2025-02-25 16:59:50|5945.64|5945.14|5945.39|5944.89|5946.39|5945.89|5945.39|5944.89|711
1740502800000|2025-02-25 17:00:00|5944.64|5944.14|5944.64|5944.14|5944.89|5944.39|5943.89|5943.39|972
1740502810000|2025-02-25 17:00:10|5944.39|5943.89|5944.89|5944.39|5946.14|5945.64|5944.39|5943.89|639
1740502820000|2025-02-25 17:00:20|5945.14|5944.64|5944.14|5943.64|5946.14|5945.64|5943.64|5943.14|619
1740502830000|2025-02-25 17:00:30|5943.89|5943.39|5946.14|5945.64|5946.14|5945.64|5943.89|5943.39|540
1740502840000|2025-02-25 17:00:40|5945.89|5945.39|5946.89|5946.39|5947.14|5946.64|5945.76|5945.26|647
1740502850000|2025-02-25 17:00:50|5947.14|5946.64|5946.89|5946.39|5947.14|5946.64|5946.39|5945.89|357
1740502860000|2025-02-25 17:01:00|5947.14|5946.64|5946.89|5946.39|5947.39|5946.89|5946.14|5945.64|650
1740502870000|2025-02-25 17:01:10|5947.14|5946.64|5946.14|5945.64|5947.14|5946.64|5945.89|5945.39|487
1740502880000|2025-02-25 17:01:20|5945.64|5945.14|5944.39|5943.89|5945.89|5945.39|5944.39|5943.89|633
1740502890000|2025-02-25 17:01:30|5944.14|5943.64|5943.39|5942.89|5944.39|5943.89|5942.64|5942.14|663
1740502900000|2025-02-25 17:01:40|5943.64|5943.14|5944.64|5944.14|5944.64|5944.14|5942.89|5942.39|676
1740502910000|2025-02-25 17:01:50|5944.89|5944.39|5944.64|5944.14|5945.39|5944.89|5944.64|5944.14|364
1740502920000|2025-02-25 17:02:00|5944.39|5943.89|5945.39|5944.89|5946.39|5945.89|5944.39|5943.89|526
1740502930000|2025-02-25 17:02:10|5945.14|5944.64|5944.39|5943.89|5945.39|5944.89|5944.39|5943.89|367
1740502940000|2025-02-25 17:02:20|5944.14|5943.64|5943.64|5943.14|5944.14|5943.64|5943.14|5942.64|562
1740502950000|2025-02-25 17:02:30|5943.39|5942.89|5943.89|5943.39|5944.14|5943.64|5943.14|5942.64|449
1740502960000|2025-02-25 17:02:40|5943.64|5943.14|5943.89|5943.39|5944.39|5943.89|5943.64|5943.14|472
1740502970000|2025-02-25 17:02:50|5944.14|5943.64|5943.14|5942.64|5944.14|5943.64|5942.64|5942.14|409
1740502980000|2025-02-25 17:03:00|5943.39|5942.89|5944.14|5943.64|5944.39|5943.89|5943.14|5942.64|788
1740502990000|2025-02-25 17:03:10|5944.64|5944.14|5944.64|5944.14|5945.14|5944.64|5943.89|5943.39|665
1740503000000|2025-02-25 17:03:20|5944.39|5943.89|5942.89|5942.39|5944.39|5943.89|5942.89|5942.39|359
1740503010000|2025-02-25 17:03:30|5943.14|5942.64|5942.64|5942.14|5943.39|5942.89|5942.14|5941.64|714
1740503020000|2025-02-25 17:03:40|5942.39|5941.89|5943.14|5942.64|5943.64|5943.14|5942.14|5941.64|537
1740503030000|2025-02-25 17:03:50|5942.89|5942.39|5942.89|5942.39|5943.64|5943.14|5942.89|5942.39|283
1740503040000|2025-02-25 17:04:00|5942.64|5942.14|5942.89|5942.39|5943.14|5942.64|5942.14|5941.64|743
1740503050000|2025-02-25 17:04:10|5942.64|5942.14|5942.64|5942.14|5943.39|5942.89|5942.39|5941.89|328
1740503060000|2025-02-25 17:04:20|5942.89|5942.39|5942.64|5942.14|5942.89|5942.39|5942.39|5941.89|644
1740503070000|2025-02-25 17:04:30|5942.39|5941.89|5941.39|5940.89|5942.64|5942.14|5940.89|5940.39|960
1740503080000|2025-02-25 17:04:40|5941.64|5941.14|5941.64|5941.14|5941.64|5941.14|5940.89|5940.39|590
1740503090000|2025-02-25 17:04:50|5941.14|5940.64|5941.39|5940.89|5941.89|5941.39|5941.14|5940.64|348
1740503100000|2025-02-25 17:05:00|5941.64|5941.14|5941.39|5940.89|5942.39|5941.89|5941.39|5940.89|893
1740503110000|2025-02-25 17:05:10|5941.14|5940.64|5940.89|5940.39|5941.14|5940.64|5940.89|5940.39|417
1740503120000|2025-02-25 17:05:20|5940.64|5940.14|5941.14|5940.64|5941.39|5940.89|5940.64|5940.14|530
1740503130000|2025-02-25 17:05:30|5941.39|5940.89|5940.89|5940.39|5941.39|5940.89|5940.64|5940.14|403
1740503140000|2025-02-25 17:05:40|5941.14|5940.64|5941.39|5940.89|5941.64|5941.14|5940.64|5940.14|516
1740503150000|2025-02-25 17:05:50|5941.14|5940.64|5940.89|5940.39|5941.14|5940.64|5940.89|5940.39|296
1740503160000|2025-02-25 17:06:00|5940.64|5940.14|5939.89|5939.39|5940.64|5940.14|5938.89|5938.39|929
1740503170000|2025-02-25 17:06:10|5939.64|5939.14|5941.14|5940.64|5941.14|5940.64|5939.64|5939.14|450
1740503180000|2025-02-25 17:06:20|5940.64|5940.14|5940.64|5940.14|5941.14|5940.64|5940.39|5939.89|524
1740503190000|2025-02-25 17:06:30|5940.89|5940.39|5941.64|5941.14|5942.39|5941.89|5940.89|5940.39|723
1740503200000|2025-02-25 17:06:40|5941.89|5941.39|5940.89|5940.39|5942.14|5941.64|5940.89|5940.39|594
1740503210000|2025-02-25 17:06:50|5940.64|5940.14|5941.89|5941.39|5942.14|5941.64|5940.64|5940.14|512
1740503220000|2025-02-25 17:07:00|5941.64|5941.14|5940.64|5940.14|5941.89|5941.39|5940.64|5940.14|299
1740503230000|2025-02-25 17:07:10|5940.89|5940.39|5941.89|5941.39|5941.89|5941.39|5940.89|5940.39|306
1740503240000|2025-02-25 17:07:20|5941.64|5941.14|5941.64|5941.14|5942.89|5942.39|5941.39|5940.89|364
1740503250000|2025-02-25 17:07:30|5941.89|5941.39|5941.64|5941.14|5942.39|5941.89|5941.64|5941.14|219
1740503260000|2025-02-25 17:07:40|5941.51|5941.01|5940.89|5940.39|5941.51|5941.01|5940.64|5940.14|544
1740503270000|2025-02-25 17:07:50|5941.14|5940.64|5941.64|5941.14|5941.64|5941.14|5940.64|5940.14|384
1740503280000|2025-02-25 17:08:00|5941.89|5941.39|5942.89|5942.39|5942.89|5942.39|5941.64|5941.14|435
1740503290000|2025-02-25 17:08:10|5942.64|5942.14|5941.64|5941.14|5942.64|5942.14|5941.14|5940.64|416
1740503300000|2025-02-25 17:08:20|5941.39|5940.89|5940.64|5940.14|5941.39|5940.89|5939.89|5939.39|475
1740503310000|2025-02-25 17:08:30|5940.39|5939.89|5940.14|5939.64|5940.64|5940.14|5940.14|5939.64|352
1740503320000|2025-02-25 17:08:40|5939.64|5939.14|5939.39|5938.89|5939.89|5939.39|5939.14|5938.64|388
1740503330000|2025-02-25 17:08:50|5939.64|5939.14|5939.39|5938.89|5939.89|5939.39|5939.39|5938.89|274
1740503340000|2025-02-25 17:09:00|5939.14|5938.64|5940.39|5939.89|5940.39|5939.89|5938.89|5938.39|657
1740503350000|2025-02-25 17:09:10|5940.64|5940.14|5940.89|5940.39|5941.14|5940.64|5940.64|5940.14|496
1740503360000|2025-02-25 17:09:20|5940.64|5940.14|5940.14|5939.64|5941.14|5940.64|5940.14|5939.64|238
1740503370000|2025-02-25 17:09:30|5940.39|5939.89|5940.14|5939.64|5940.39|5939.89|5940.14|5939.64|208
1740503380000|2025-02-25 17:09:40|5939.89|5939.39|5940.64|5940.14|5940.89|5940.39|5939.89|5939.39|267
1740503390000|2025-02-25 17:09:50|5940.89|5940.39|5940.64|5940.14|5940.89|5940.39|5940.14|5939.64|245
1740503400000|2025-02-25 17:10:00|5940.39|5939.89|5941.39|5940.89|5942.14|5941.64|5940.39|5939.89|607
1740503410000|2025-02-25 17:10:10|5941.64|5941.14|5942.64|5942.14|5943.39|5942.89|5941.64|5941.14|553
1740503420000|2025-02-25 17:10:20|5942.39|5941.89|5941.89|5941.39|5942.64|5942.14|5941.64|5941.14|407
1740503430000|2025-02-25 17:10:30|5942.39|5941.89|5942.64|5942.14|5942.89|5942.39|5942.14|5941.64|508
1740503440000|2025-02-25 17:10:40|5942.39|5941.89|5942.89|5942.39|5943.14|5942.64|5942.14|5941.64|373
1740503450000|2025-02-25 17:10:50|5942.64|5942.14|5943.14|5942.64|5943.64|5943.14|5942.64|5942.14|661
1740503460000|2025-02-25 17:11:00|5942.89|5942.39|5942.89|5942.39|5943.14|5942.64|5942.14|5941.64|480
1740503470000|2025-02-25 17:11:10|5943.14|5942.64|5943.14|5942.64|5943.64|5943.14|5942.76|5942.26|363
1740503480000|2025-02-25 17:11:20|5942.89|5942.39|5943.39|5942.89|5943.89|5943.39|5942.64|5942.14|321
1740503490000|2025-02-25 17:11:30|5943.64|5943.14|5944.14|5943.64|5944.89|5944.39|5943.39|5942.89|372
1740503500000|2025-02-25 17:11:40|5943.89|5943.39|5944.14|5943.64|5944.14|5943.64|5943.64|5943.14|298
1740503510000|2025-02-25 17:11:50|5943.89|5943.39|5945.39|5944.89|5945.39|5944.89|5943.89|5943.39|441
1740503520000|2025-02-25 17:12:00|5945.14|5944.64|5943.64|5943.14|5945.64|5945.14|5943.64|5943.14|657
1740503530000|2025-02-25 17:12:10|5943.89|5943.39|5943.89|5943.39|5944.14|5943.64|5943.64|5943.14|324
1740503540000|2025-02-25 17:12:20|5944.14|5943.64|5942.89|5942.39|5944.39|5943.89|5942.89|5942.39|465
1740503550000|2025-02-25 17:12:30|5943.14|5942.64|5942.89|5942.39|5943.39|5942.89|5942.64|5942.14|380
1740503560000|2025-02-25 17:12:40|5943.14|5942.64|5942.14|5941.64|5943.14|5942.64|5941.64|5941.14|472
1740503570000|2025-02-25 17:12:50|5942.39|5941.89|5942.14|5941.64|5942.39|5941.89|5942.14|5941.64|150
1740503580000|2025-02-25 17:13:00|5941.89|5941.39|5943.64|5943.14|5943.64|5943.14|5941.89|5941.39|816
1740503590000|2025-02-25 17:13:10|5943.89|5943.39|5943.14|5942.64|5944.39|5943.89|5943.14|5942.64|647
1740503600000|2025-02-25 17:13:20|5942.89|5942.39|5941.14|5940.64|5943.39|5942.89|5941.14|5940.64|612
1740503610000|2025-02-25 17:13:30|5941.39|5940.89|5940.64|5940.14|5941.39|5940.89|5940.39|5939.89|439
1740503620000|2025-02-25 17:13:40|5940.89|5940.39|5941.14|5940.64|5941.39|5940.89|5940.39|5939.89|299
1740503630000|2025-02-25 17:13:50|5941.39|5940.89|5941.89|5941.39|5941.89|5941.39|5940.89|5940.39|336
1740503640000|2025-02-25 17:14:00|5941.64|5941.14|5941.64|5941.14|5942.39|5941.89|5941.39|5940.89|397
1740503650000|2025-02-25 17:14:10|5941.89|5941.39|5941.39|5940.89|5941.89|5941.39|5941.14|5940.64|286
1740503660000|2025-02-25 17:14:20|5941.14|5940.64|5940.89|5940.39|5941.14|5940.64|5939.89|5939.39|513
1740503670000|2025-02-25 17:14:30|5941.14|5940.64|5940.64|5940.14|5941.14|5940.64|5940.64|5940.14|214
1740503680000|2025-02-25 17:14:40|5940.89|5940.39|5940.39|5939.89|5940.89|5940.39|5940.39|5939.89|294
1740503690000|2025-02-25 17:14:50|5940.64|5940.14|5940.89|5940.39|5941.39|5940.89|5940.39|5939.89|259
1740503700000|2025-02-25 17:15:00|5940.64|5940.14|5940.64|5940.14|5940.89|5940.39|5940.14|5939.64|332
1740503710000|2025-02-25 17:15:10|5940.39|5939.89|5940.39|5939.89|5940.64|5940.14|5940.14|5939.64|197
1740503720000|2025-02-25 17:15:20|5940.14|5939.64|5939.64|5939.14|5940.14|5939.64|5939.64|5939.14|449
1740503730000|2025-02-25 17:15:30|5940.14|5939.64|5941.64|5941.14|5941.89|5941.39|5940.14|5939.64|720
1740503740000|2025-02-25 17:15:40|5941.89|5941.39|5941.89|5941.39|5942.39|5941.89|5941.64|5941.14|404
1740503750000|2025-02-25 17:15:50|5942.14|5941.64|5940.64|5940.14|5942.14|5941.64|5940.64|5940.14|340
1740503760000|2025-02-25 17:16:00|5940.14|5939.64|5940.89|5940.39|5940.89|5940.39|5940.14|5939.64|574
1740503770000|2025-02-25 17:16:10|5940.64|5940.14|5940.64|5940.14|5940.64|5940.14|5939.76|5939.26|348
1740503780000|2025-02-25 17:16:20|5940.89|5940.39|5940.14|5939.64|5940.89|5940.39|5939.89|5939.39|748
1740503790000|2025-02-25 17:16:30|5939.89|5939.39|5940.39|5939.89|5940.39|5939.89|5939.89|5939.39|238
1740503800000|2025-02-25 17:16:40|5940.89|5940.39|5941.89|5941.39|5942.39|5941.89|5940.89|5940.39|414
1740503810000|2025-02-25 17:16:50|5942.14|5941.64|5942.14|5941.64|5942.39|5941.89|5942.14|5941.64|124
1740503820000|2025-02-25 17:17:00|5941.64|5941.14|5940.14|5939.64|5941.64|5941.14|5939.89|5939.39|588
1740503830000|2025-02-25 17:17:10|5939.89|5939.39|5942.14|5941.64|5942.39|5941.89|5939.89|5939.39|316
1740503840000|2025-02-25 17:17:20|5942.39|5941.89|5943.39|5942.89|5943.89|5943.39|5942.39|5941.89|408
1740503850000|2025-02-25 17:17:30|5943.64|5943.14|5942.64|5942.14|5943.89|5943.39|5942.14|5941.64|365
1740503860000|2025-02-25 17:17:40|5942.39|5941.89|5942.64|5942.14|5943.14|5942.64|5942.39|5941.89|326
1740503870000|2025-02-25 17:17:50|5942.39|5941.89|5942.64|5942.14|5942.89|5942.39|5942.14|5941.64|227
1740503880000|2025-02-25 17:18:00|5942.39|5941.89|5942.14|5941.64|5943.14|5942.64|5942.14|5941.64|712
1740503890000|2025-02-25 17:18:10|5942.39|5941.89|5940.64|5940.14|5942.39|5941.89|5939.89|5939.39|638
1740503900000|2025-02-25 17:18:20|5940.39|5939.89|5940.64|5940.14|5940.89|5940.39|5940.39|5939.89|266
1740503910000|2025-02-25 17:18:30|5940.39|5939.89|5941.89|5941.39|5941.89|5941.39|5940.39|5939.89|272
1740503920000|2025-02-25 17:18:40|5941.64|5941.14|5941.39|5940.89|5941.89|5941.39|5941.14|5940.64|310
1740503930000|2025-02-25 17:18:50|5941.26|5940.76|5941.14|5940.64|5941.39|5940.89|5940.64|5940.14|151
1740503940000|2025-02-25 17:19:00|5940.89|5940.39|5940.64|5940.14|5941.14|5940.64|5940.39|5939.89|549
1740503950000|2025-02-25 17:19:10|5940.39|5939.89|5940.14|5939.64|5940.64|5940.14|5940.14|5939.64|307
1740503960000|2025-02-25 17:19:20|5940.39|5939.89|5940.39|5939.89|5940.89|5940.39|5940.39|5939.89|194
1740503970000|2025-02-25 17:19:30|5940.51|5940.01|5940.89|5940.39|5941.39|5940.89|5940.39|5939.89|397
1740503980000|2025-02-25 17:19:40|5940.64|5940.14|5940.64|5940.14|5940.64|5940.14|5940.39|5939.89|129
1740503990000|2025-02-25 17:19:50|5940.39|5939.89|5940.89|5940.39|5941.14|5940.64|5940.39|5939.89|230
1740504000000|2025-02-25 17:20:00|5940.64|5940.14|5940.14|5939.64|5941.39|5940.89|5939.89|5939.39|384
1740504010000|2025-02-25 17:20:10|5940.39|5939.89|5939.89|5939.39|5940.39|5939.89|5939.64|5939.14|199
1740504020000|2025-02-25 17:20:20|5939.64|5939.14|5938.39|5937.89|5939.64|5939.14|5938.14|5937.64|686
1740504030000|2025-02-25 17:20:30|5938.64|5938.14|5939.39|5938.89|5939.64|5939.14|5938.64|5938.14|427
1740504040000|2025-02-25 17:20:40|5939.64|5939.14|5939.89|5939.39|5940.14|5939.64|5939.39|5938.89|309
1740504050000|2025-02-25 17:20:50|5940.14|5939.64|5939.89|5939.39|5940.14|5939.64|5939.64|5939.14|216
1740504060000|2025-02-25 17:21:00|5939.64|5939.14|5939.14|5938.64|5939.64|5939.14|5938.64|5938.14|299
1740504070000|2025-02-25 17:21:10|5938.89|5938.39|5937.14|5936.64|5939.14|5938.64|5937.14|5936.64|518
1740504080000|2025-02-25 17:21:20|5936.89|5936.39|5935.89|5935.39|5936.89|5936.39|5935.89|5935.39|572
1740504090000|2025-02-25 17:21:30|5936.14|5935.64|5936.39|5935.89|5936.39|5935.89|5935.89|5935.39|295
1740504100000|2025-02-25 17:21:40|5936.14|5935.64|5936.39|5935.89|5936.39|5935.89|5936.14|5935.64|369
1740504110000|2025-02-25 17:21:50|5936.64|5936.14|5936.64|5936.14|5937.39|5936.89|5936.64|5936.14|385
1740504120000|2025-02-25 17:22:00|5937.01|5936.51|5935.89|5935.39|5937.39|5936.89|5935.89|5935.39|573
1740504130000|2025-02-25 17:22:10|5935.64|5935.14|5934.89|5934.39|5936.14|5935.64|5934.89|5934.39|1152
1740504140000|2025-02-25 17:22:20|5935.14|5934.64|5934.89|5934.39|5935.39|5934.89|5934.64|5934.14|536
1740504150000|2025-02-25 17:22:30|5935.14|5934.64|5934.89|5934.39|5935.14|5934.64|5934.64|5934.14|447
1740504160000|2025-02-25 17:22:40|5935.14|5934.64|5935.14|5934.64|5935.64|5935.14|5934.89|5934.39|282
1740504170000|2025-02-25 17:22:50|5934.89|5934.39|5935.39|5934.89|5935.39|5934.89|5934.89|5934.39|494
1740504180000|2025-02-25 17:23:00|5935.14|5934.64|5935.89|5935.39|5936.64|5936.14|5935.14|5934.64|395
1740504190000|2025-02-25 17:23:10|5935.64|5935.14|5935.64|5935.14|5936.14|5935.64|5935.14|5934.64|519
1740504200000|2025-02-25 17:23:20|5935.89|5935.39|5937.39|5936.89|5937.39|5936.89|5935.89|5935.39|497
1740504210000|2025-02-25 17:23:30|5937.01|5936.51|5937.89|5937.39|5938.14|5937.64|5937.01|5936.51|482
1740504220000|2025-02-25 17:23:40|5938.14|5937.64|5939.39|5938.89|5939.64|5939.14|5938.14|5937.64|551
1740504230000|2025-02-25 17:23:50|5939.14|5938.64|5939.14|5938.64|5939.39|5938.89|5938.76|5938.26|469
1740504240000|2025-02-25 17:24:00|5939.39|5938.89|5940.39|5939.89|5940.39|5939.89|5939.39|5938.89|485
1740504250000|2025-02-25 17:24:10|5940.14|5939.64|5940.14|5939.64|5940.39|5939.89|5939.64|5939.14|561
1740504260000|2025-02-25 17:24:20|5940.39|5939.89|5941.14|5940.64|5941.64|5941.14|5940.39|5939.89|468
1740504270000|2025-02-25 17:24:30|5941.39|5940.89|5941.64|5941.14|5941.76|5941.26|5940.39|5939.89|516
1740504280000|2025-02-25 17:24:40|5941.89|5941.39|5942.39|5941.89|5943.14|5942.64|5941.64|5941.14|505
1740504290000|2025-02-25 17:24:50|5942.14|5941.64|5941.89|5941.39|5942.14|5941.64|5941.39|5940.89|348
1740504300000|2025-02-25 17:25:00|5942.14|5941.64|5940.64|5940.14|5942.39|5941.89|5940.39|5939.89|431
1740504310000|2025-02-25 17:25:10|5940.89|5940.39|5941.64|5941.14|5942.14|5941.64|5940.89|5940.39|360
1740504320000|2025-02-25 17:25:20|5942.01|5941.51|5942.14|5941.64|5942.64|5942.14|5941.89|5941.39|290
1740504330000|2025-02-25 17:25:30|5941.64|5941.14|5942.14|5941.64|5942.14|5941.64|5941.64|5941.14|223
1740504340000|2025-02-25 17:25:40|5942.39|5941.89|5942.64|5942.14|5943.14|5942.64|5942.39|5941.89|452
1740504350000|2025-02-25 17:25:50|5942.89|5942.39|5943.64|5943.14|5943.89|5943.39|5942.89|5942.39|501
1740504360000|2025-02-25 17:26:00|5943.89|5943.39|5942.39|5941.89|5943.89|5943.39|5942.14|5941.64|631
1740504370000|2025-02-25 17:26:10|5942.14|5941.64|5943.89|5943.39|5943.89|5943.39|5942.14|5941.64|371
1740504380000|2025-02-25 17:26:20|5943.64|5943.14|5943.39|5942.89|5943.64|5943.14|5943.14|5942.64|352
1740504390000|2025-02-25 17:26:30|5943.14|5942.64|5942.89|5942.39|5943.39|5942.89|5942.39|5941.89|380
1740504400000|2025-02-25 17:26:40|5943.14|5942.64|5942.64|5942.14|5943.14|5942.64|5942.39|5941.89|260
1740504410000|2025-02-25 17:26:50|5942.51|5942.01|5942.64|5942.14|5942.64|5942.14|5942.39|5941.89|344
1740504420000|2025-02-25 17:27:00|5942.39|5941.89|5942.64|5942.14|5942.89|5942.39|5941.89|5941.39|323
1740504430000|2025-02-25 17:27:10|5942.39|5941.89|5943.14|5942.64|5943.14|5942.64|5942.39|5941.89|346
1740504440000|2025-02-25 17:27:20|5942.89|5942.39|5943.39|5942.89|5943.64|5943.14|5942.89|5942.39|224
1740504450000|2025-02-25 17:27:30|5943.64|5943.14|5944.14|5943.64|5944.14|5943.64|5943.14|5942.64|282
1740504460000|2025-02-25 17:27:40|5944.64|5944.14|5944.89|5944.39|5944.89|5944.39|5944.64|5944.14|463
1740504470000|2025-02-25 17:27:50|5945.14|5944.64|5944.64|5944.14|5945.39|5944.89|5944.64|5944.14|401
1740504480000|2025-02-25 17:28:00|5944.89|5944.39|5945.39|5944.89|5945.64|5945.14|5944.64|5944.14|486
1740504490000|2025-02-25 17:28:10|5945.64|5945.14|5946.14|5945.64|5946.39|5945.89|5945.39|5944.89|866
1740504500000|2025-02-25 17:28:20|5946.39|5945.89|5946.14|5945.64|5946.39|5945.89|5946.14|5945.64|281
1740504510000|2025-02-25 17:28:30|5946.39|5945.89|5946.89|5946.39|5946.89|5946.39|5946.14|5945.64|349
1740504520000|2025-02-25 17:28:40|5947.14|5946.64|5947.89|5947.39|5947.89|5947.39|5946.64|5946.14|811
1740504530000|2025-02-25 17:28:50|5947.64|5947.14|5947.64|5947.14|5947.89|5947.39|5947.14|5946.64|619
1740504540000|2025-02-25 17:29:00|5947.89|5947.39|5948.39|5947.89|5948.39|5947.89|5947.64|5947.14|614
1740504550000|2025-02-25 17:29:10|5948.14|5947.64|5948.89|5948.39|5948.89|5948.39|5948.14|5947.64|686
1740504560000|2025-02-25 17:29:20|5949.14|5948.64|5949.39|5948.89|5949.39|5948.89|5948.89|5948.39|462
1740504570000|2025-02-25 17:29:30|5948.89|5948.39|5949.64|5949.14|5949.64|5949.14|5948.89|5948.39|501
1740504580000|2025-02-25 17:29:40|5949.39|5948.89|5949.89|5949.39|5950.14|5949.64|5949.14|5948.64|1099
1740504590000|2025-02-25 17:29:50|5949.64|5949.14|5950.39|5949.89|5950.39|5949.89|5949.39|5948.89|597
1740504600000|2025-02-25 17:30:00|5949.89|5949.39|5949.64|5949.14|5950.14|5949.64|5949.39|5948.89|572
1740504610000|2025-02-25 17:30:10|5950.14|5949.64|5949.39|5948.89|5950.14|5949.64|5948.89|5948.39|520
1740504620000|2025-02-25 17:30:20|5949.64|5949.14|5951.64|5951.14|5951.64|5951.14|5949.64|5949.14|547
1740504630000|2025-02-25 17:30:30|5951.89|5951.39|5952.14|5951.64|5952.64|5952.14|5951.89|5951.39|739
1740504640000|2025-02-25 17:30:40|5951.89|5951.39|5950.01|5949.51|5952.14|5951.64|5949.89|5949.39|614
1740504650000|2025-02-25 17:30:50|5949.89|5949.39|5948.89|5948.39|5950.14|5949.64|5948.89|5948.39|737
1740504660000|2025-02-25 17:31:00|5948.64|5948.14|5948.39|5947.89|5948.89|5948.39|5948.14|5947.64|695
1740504670000|2025-02-25 17:31:10|5948.64|5948.14|5951.14|5950.64|5951.64|5951.14|5948.64|5948.14|576
1740504680000|2025-02-25 17:31:20|5950.89|5950.39|5951.39|5950.89|5951.39|5950.89|5950.64|5950.14|501
1740504690000|2025-02-25 17:31:30|5951.14|5950.64|5951.14|5950.64|5951.14|5950.64|5950.39|5949.89|458
1740504700000|2025-02-25 17:31:40|5951.39|5950.89|5950.39|5949.89|5951.39|5950.89|5950.14|5949.64|401
1740504710000|2025-02-25 17:31:50|5950.64|5950.14|5951.14|5950.64|5951.14|5950.64|5950.64|5950.14|162
1740504720000|2025-02-25 17:32:00|5950.89|5950.39|5950.89|5950.39|5951.14|5950.64|5949.89|5949.39|511
1740504730000|2025-02-25 17:32:10|5951.14|5950.64|5951.64|5951.14|5951.89|5951.39|5951.14|5950.64|350
1740504740000|2025-02-25 17:32:20|5951.39|5950.89|5951.89|5951.39|5951.89|5951.39|5951.39|5950.89|227
1740504750000|2025-02-25 17:32:30|5952.14|5951.64|5951.64|5951.14|5952.14|5951.64|5951.64|5951.14|403
1740504760000|2025-02-25 17:32:40|5951.89|5951.39|5951.89|5951.39|5952.39|5951.89|5951.39|5950.89|419
1740504770000|2025-02-25 17:32:50|5952.14|5951.64|5951.64|5951.14|5952.14|5951.64|5951.39|5950.89|256
1740504780000|2025-02-25 17:33:00|5951.89|5951.39|5951.39|5950.89|5951.89|5951.39|5950.89|5950.39|688
1740504790000|2025-02-25 17:33:10|5951.14|5950.64|5952.14|5951.64|5952.14|5951.64|5950.64|5950.14|574
1740504800000|2025-02-25 17:33:20|5951.89|5951.39|5951.64|5951.14|5951.89|5951.39|5951.64|5951.14|237
1740504810000|2025-02-25 17:33:30|5951.89|5951.39|5952.14|5951.64|5952.14|5951.64|5951.14|5950.64|524
1740504820000|2025-02-25 17:33:40|5952.39|5951.89|5952.89|5952.39|5953.14|5952.64|5952.14|5951.64|856
1740504830000|2025-02-25 17:33:50|5952.64|5952.14|5952.39|5951.89|5952.89|5952.39|5952.39|5951.89|843
1740504840000|2025-02-25 17:34:00|5952.14|5951.64|5952.89|5952.39|5953.39|5952.89|5952.14|5951.64|729
1740504850000|2025-02-25 17:34:10|5953.14|5952.64|5952.14|5951.64|5953.14|5952.64|5952.14|5951.64|418
1740504860000|2025-02-25 17:34:20|5952.39|5951.89|5952.14|5951.64|5952.64|5952.14|5951.64|5951.14|537
1740504870000|2025-02-25 17:34:30|5951.89|5951.39|5951.39|5950.89|5952.14|5951.64|5951.39|5950.89|324
1740504880000|2025-02-25 17:34:40|5951.14|5950.64|5950.89|5950.39|5951.14|5950.64|5950.64|5950.14|485
1740504890000|2025-02-25 17:34:50|5952.14|5951.64|5951.14|5950.64|5952.14|5951.64|5951.14|5950.64|440
1740504900000|2025-02-25 17:35:00|5951.39|5950.89|5951.39|5950.89|5951.89|5951.39|5950.89|5950.39|384
1740504910000|2025-02-25 17:35:10|5951.14|5950.64|5950.64|5950.14|5951.39|5950.89|5949.89|5949.39|539
1740504920000|2025-02-25 17:35:20|5950.39|5949.89|5951.64|5951.14|5951.64|5951.14|5949.89|5949.39|551
1740504930000|2025-02-25 17:35:30|5951.39|5950.89|5951.39|5950.89|5951.64|5951.14|5951.14|5950.64|244
1740504940000|2025-02-25 17:35:40|5951.64|5951.14|5951.39|5950.89|5951.64|5951.14|5951.14|5950.64|323
1740504950000|2025-02-25 17:35:50|5951.64|5951.14|5951.14|5950.64|5951.64|5951.14|5950.89|5950.39|262
1740504960000|2025-02-25 17:36:00|5951.39|5950.89|5950.89|5950.39|5951.64|5951.14|5950.39|5949.89|332
1740504970000|2025-02-25 17:36:10|5950.64|5950.14|5950.89|5950.39|5951.14|5950.64|5950.64|5950.14|236
1740504980000|2025-02-25 17:36:20|5950.64|5950.14|5951.39|5950.89|5951.39|5950.89|5950.64|5950.14|186
1740504990000|2025-02-25 17:36:30|5952.14|5951.64|5951.89|5951.39|5952.14|5951.64|5951.39|5950.89|284
1740505000000|2025-02-25 17:36:40|5951.64|5951.14|5951.89|5951.39|5952.14|5951.64|5951.64|5951.14|166
1740505010000|2025-02-25 17:36:50|5951.64|5951.14|5951.14|5950.64|5951.89|5951.39|5951.14|5950.64|212
1740505020000|2025-02-25 17:37:00|5951.39|5950.89|5952.39|5951.89|5952.64|5952.14|5951.39|5950.89|675
1740505030000|2025-02-25 17:37:10|5952.14|5951.64|5953.64|5953.14|5953.64|5953.14|5952.14|5951.64|409
1740505040000|2025-02-25 17:37:20|5953.89|5953.39|5953.64|5953.14|5953.89|5953.39|5953.39|5952.89|573
1740505050000|2025-02-25 17:37:30|5953.89|5953.39|5952.39|5951.89|5953.89|5953.39|5951.89|5951.39|509
1740505060000|2025-02-25 17:37:40|5952.14|5951.64|5952.89|5952.39|5953.14|5952.64|5952.14|5951.64|411
1740505070000|2025-02-25 17:37:50|5953.14|5952.64|5953.39|5952.89|5953.39|5952.89|5952.89|5952.39|232
1740505080000|2025-02-25 17:38:00|5953.64|5953.14|5954.39|5953.89|5954.39|5953.89|5953.64|5953.14|368
1740505090000|2025-02-25 17:38:10|5954.64|5954.14|5954.14|5953.64|5954.89|5954.39|5953.39|5952.89|684
1740505100000|2025-02-25 17:38:20|5953.89|5953.39|5954.89|5954.39|5954.89|5954.39|5953.89|5953.39|388
1740505110000|2025-02-25 17:38:30|5954.64|5954.14|5954.39|5953.89|5954.89|5954.39|5954.39|5953.89|324
1740505120000|2025-02-25 17:38:40|5954.14|5953.64|5954.64|5954.14|5954.89|5954.39|5954.14|5953.64|482
1740505130000|2025-02-25 17:38:50|5954.89|5954.39|5954.89|5954.39|5954.89|5954.39|5954.64|5954.14|343
1740505140000|2025-02-25 17:39:00|5954.64|5954.14|5956.14|5955.64|5956.64|5956.14|5954.14|5953.64|1264
1740505150000|2025-02-25 17:39:10|5955.89|5955.39|5956.14|5955.64|5956.64|5956.14|5955.89|5955.39|374
1740505160000|2025-02-25 17:39:20|5956.39|5955.89|5955.39|5954.89|5956.64|5956.14|5955.39|5954.89|548
1740505170000|2025-02-25 17:39:30|5955.64|5955.14|5955.14|5954.64|5955.64|5955.14|5954.39|5953.89|457
1740505180000|2025-02-25 17:39:40|5955.39|5954.89|5954.64|5954.14|5955.39|5954.89|5954.39|5953.89|366
1740505190000|2025-02-25 17:39:50|5954.39|5953.89|5954.39|5953.89|5954.89|5954.39|5954.14|5953.64|470
1740505200000|2025-02-25 17:40:00|5954.64|5954.14|5954.39|5953.89|5954.89|5954.39|5954.39|5953.89|323
1740505210000|2025-02-25 17:40:10|5954.64|5954.14|5955.14|5954.64|5955.14|5954.64|5954.64|5954.14|414
1740505220000|2025-02-25 17:40:20|5954.89|5954.39|5955.64|5955.14|5955.89|5955.39|5954.89|5954.39|486
1740505230000|2025-02-25 17:40:30|5955.89|5955.39|5955.14|5954.64|5955.89|5955.39|5955.14|5954.64|281
1740505240000|2025-02-25 17:40:40|5955.39|5954.89|5955.14|5954.64|5955.64|5955.14|5954.64|5954.14|306
1740505250000|2025-02-25 17:40:50|5955.39|5954.89|5955.64|5955.14|5956.14|5955.64|5955.39|5954.89|243
1740505260000|2025-02-25 17:41:00|5955.39|5954.89|5955.39|5954.89|5956.14|5955.64|5955.14|5954.64|257
1740505270000|2025-02-25 17:41:10|5955.14|5954.64|5955.14|5954.64|5955.64|5955.14|5954.89|5954.39|367
1740505280000|2025-02-25 17:41:20|5954.89|5954.39|5955.89|5955.39|5955.89|5955.39|5954.39|5953.89|793
1740505290000|2025-02-25 17:41:30|5956.14|5955.64|5956.39|5955.89|5956.39|5955.89|5955.64|5955.14|295
1740505300000|2025-02-25 17:41:40|5956.14|5955.64|5955.14|5954.64|5956.39|5955.89|5955.14|5954.64|325
1740505310000|2025-02-25 17:41:50|5955.64|5955.14|5955.64|5955.14|5955.89|5955.39|5955.39|5954.89|358
1740505320000|2025-02-25 17:42:00|5955.89|5955.39|5956.39|5955.89|5956.64|5956.14|5955.89|5955.39|422
1740505330000|2025-02-25 17:42:10|5956.14|5955.64|5958.14|5957.64|5958.14|5957.64|5956.14|5955.64|930
1740505340000|2025-02-25 17:42:20|5957.89|5957.39|5957.89|5957.39|5957.89|5957.39|5957.64|5957.14|344
1740505350000|2025-02-25 17:42:30|5958.14|5957.64|5958.39|5957.89|5958.64|5958.14|5957.64|5957.14|534
1740505360000|2025-02-25 17:42:40|5958.14|5957.64|5957.64|5957.14|5958.14|5957.64|5957.39|5956.89|322
1740505370000|2025-02-25 17:42:50|5957.39|5956.89|5957.64|5957.14|5958.14|5957.64|5957.39|5956.89|265
1740505380000|2025-02-25 17:43:00|5957.89|5957.39|5958.14|5957.64|5958.39|5957.89|5957.64|5957.14|458
1740505390000|2025-02-25 17:43:10|5958.39|5957.89|5958.14|5957.64|5958.64|5958.14|5958.14|5957.64|433
1740505400000|2025-02-25 17:43:20|5958.39|5957.89|5956.39|5955.89|5958.39|5957.89|5956.39|5955.89|632
1740505410000|2025-02-25 17:43:30|5956.64|5956.14|5955.89|5955.39|5956.64|5956.14|5955.89|5955.39|411
1740505420000|2025-02-25 17:43:40|5956.14|5955.64|5955.64|5955.14|5956.39|5955.89|5955.39|5954.89|483
1740505430000|2025-02-25 17:43:50|5955.39|5954.89|5955.14|5954.64|5955.89|5955.39|5955.14|5954.64|359
1740505440000|2025-02-25 17:44:00|5954.89|5954.39|5955.14|5954.64|5955.14|5954.64|5954.14|5953.64|724
1740505450000|2025-02-25 17:44:10|5955.39|5954.89|5955.89|5955.39|5956.14|5955.64|5954.89|5954.39|703
1740505460000|2025-02-25 17:44:20|5955.64|5955.14|5955.14|5954.64|5955.64|5955.14|5954.89|5954.39|451
1740505470000|2025-02-25 17:44:30|5954.89|5954.39|5955.64|5955.14|5955.64|5955.14|5954.89|5954.39|359
1740505480000|2025-02-25 17:44:40|5955.39|5954.89|5954.64|5954.14|5955.39|5954.89|5954.64|5954.14|265
1740505490000|2025-02-25 17:44:50|5954.39|5953.89|5954.89|5954.39|5954.89|5954.39|5954.14|5953.64|554
1740505500000|2025-02-25 17:45:00|5955.14|5954.64|5955.39|5954.89|5956.14|5955.64|5955.14|5954.64|574
1740505510000|2025-02-25 17:45:10|5955.64|5955.14|5954.89|5954.39|5955.89|5955.39|5954.89|5954.39|351
1740505520000|2025-02-25 17:45:20|5955.14|5954.64|5954.89|5954.39|5955.39|5954.89|5954.89|5954.39|316
1740505530000|2025-02-25 17:45:30|5955.14|5954.64|5953.64|5953.14|5955.14|5954.64|5953.64|5953.14|595
1740505540000|2025-02-25 17:45:40|5953.89|5953.39|5954.14|5953.64|5954.14|5953.64|5953.39|5952.89|394
1740505550000|2025-02-25 17:45:50|5954.64|5954.14|5954.14|5953.64|5954.64|5954.14|5953.89|5953.39|343
1740505560000|2025-02-25 17:46:00|5954.39|5953.89|5953.89|5953.39|5954.39|5953.89|5953.14|5952.64|420
1740505570000|2025-02-25 17:46:10|5954.14|5953.64|5955.14|5954.64|5955.64|5955.14|5954.14|5953.64|448
1740505580000|2025-02-25 17:46:20|5954.89|5954.39|5954.64|5954.14|5954.89|5954.39|5954.39|5953.89|231
1740505590000|2025-02-25 17:46:30|5954.39|5953.89|5953.89|5953.39|5954.39|5953.89|5953.89|5953.39|209
1740505600000|2025-02-25 17:46:40|5954.14|5953.64|5954.39|5953.89|5954.39|5953.89|5953.89|5953.39|207
1740505610000|2025-02-25 17:46:50|5953.89|5953.39|5954.64|5954.14|5954.89|5954.39|5953.64|5953.14|358
1740505620000|2025-02-25 17:47:00|5954.89|5954.39|5954.64|5954.14|5955.39|5954.89|5954.64|5954.14|249
1740505630000|2025-02-25 17:47:10|5954.39|5953.89|5954.64|5954.14|5954.89|5954.39|5954.39|5953.89|201
1740505640000|2025-02-25 17:47:20|5954.14|5953.64|5953.89|5953.39|5954.39|5953.89|5953.89|5953.39|399
1740505650000|2025-02-25 17:47:30|5954.14|5953.64|5953.89|5953.39|5954.39|5953.89|5953.64|5953.14|238
1740505660000|2025-02-25 17:47:40|5954.14|5953.64|5952.89|5952.39|5954.39|5953.89|5952.89|5952.39|650
1740505670000|2025-02-25 17:47:50|5952.64|5952.14|5953.14|5952.64|5953.39|5952.89|5952.64|5952.14|428
1740505680000|2025-02-25 17:48:00|5952.89|5952.39|5953.64|5953.14|5953.89|5953.39|5952.89|5952.39|393
1740505690000|2025-02-25 17:48:10|5953.39|5952.89|5953.89|5953.39|5953.89|5953.39|5953.39|5952.89|255
1740505700000|2025-02-25 17:48:20|5953.64|5953.14|5953.39|5952.89|5953.64|5953.14|5953.14|5952.64|308
1740505710000|2025-02-25 17:48:30|5953.14|5952.64|5953.39|5952.89|5953.39|5952.89|5952.14|5951.64|655
1740505720000|2025-02-25 17:48:40|5953.14|5952.64|5953.14|5952.64|5953.39|5952.89|5952.64|5952.14|412
1740505730000|2025-02-25 17:48:50|5952.89|5952.39|5952.89|5952.39|5953.64|5953.14|5952.64|5952.14|505
1740505740000|2025-02-25 17:49:00|5953.14|5952.64|5954.14|5953.64|5954.39|5953.89|5952.89|5952.39|395
1740505750000|2025-02-25 17:49:10|5954.39|5953.89|5954.64|5954.14|5954.89|5954.39|5954.39|5953.89|313
1740505760000|2025-02-25 17:49:20|5954.89|5954.39|5954.64|5954.14|5955.14|5954.64|5954.64|5954.14|149
1740505770000|2025-02-25 17:49:30|5954.89|5954.39|5954.64|5954.14|5955.01|5954.51|5954.39|5953.89|285
1740505780000|2025-02-25 17:49:40|5954.39|5953.89|5954.64|5954.14|5954.64|5954.14|5954.14|5953.64|391
1740505790000|2025-02-25 17:49:50|5954.51|5954.01|5954.64|5954.14|5954.89|5954.39|5954.39|5953.89|161
1740505800000|2025-02-25 17:50:00|5954.89|5954.39|5954.89|5954.39|5955.14|5954.64|5954.39|5953.89|330
1740505810000|2025-02-25 17:50:10|5955.14|5954.64|5954.89|5954.39|5955.14|5954.64|5954.39|5953.89|270
1740505820000|2025-02-25 17:50:20|5955.14|5954.64|5954.39|5953.89|5955.14|5954.64|5954.39|5953.89|223
1740505830000|2025-02-25 17:50:30|5954.64|5954.14|5954.89|5954.39|5955.14|5954.64|5954.39|5953.89|202
1740505840000|2025-02-25 17:50:40|5955.14|5954.64|5954.89|5954.39|5955.14|5954.64|5954.89|5954.39|121
1740505850000|2025-02-25 17:50:50|5955.14|5954.64|5955.89|5955.39|5955.89|5955.39|5955.14|5954.64|401
1740505860000|2025-02-25 17:51:00|5955.64|5955.14|5956.14|5955.64|5956.64|5956.14|5955.64|5955.14|591
1740505870000|2025-02-25 17:51:10|5956.39|5955.89|5956.14|5955.64|5956.64|5956.14|5955.89|5955.39|320
1740505880000|2025-02-25 17:51:20|5956.39|5955.89|5956.89|5956.39|5957.14|5956.64|5955.89|5955.39|369
1740505890000|2025-02-25 17:51:30|5957.14|5956.64|5957.64|5957.14|5957.64|5957.14|5957.14|5956.64|361
1740505900000|2025-02-25 17:51:40|5957.89|5957.39|5957.39|5956.89|5957.89|5957.39|5957.39|5956.89|248
1740505910000|2025-02-25 17:51:50|5957.64|5957.14|5957.89|5957.39|5958.14|5957.64|5957.64|5957.14|265
1740505920000|2025-02-25 17:52:00|5958.14|5957.64|5958.64|5958.14|5958.64|5958.14|5957.39|5956.89|620
1740505930000|2025-02-25 17:52:10|5958.39|5957.89|5957.89|5957.39|5958.64|5958.14|5957.76|5957.26|490
1740505940000|2025-02-25 17:52:20|5957.64|5957.14|5957.89|5957.39|5958.14|5957.64|5957.39|5956.89|255
1740505950000|2025-02-25 17:52:30|5957.76|5957.26|5958.39|5957.89|5958.39|5957.89|5957.64|5957.14|202
1740505960000|2025-02-25 17:52:40|5958.26|5957.76|5958.39|5957.89|5959.14|5958.64|5958.26|5957.76|577
1740505970000|2025-02-25 17:52:50|5959.14|5958.64|5958.89|5958.39|5959.14|5958.64|5958.89|5958.39|715
1740505980000|2025-02-25 17:53:00|5959.14|5958.64|5957.89|5957.39|5959.14|5958.64|5957.39|5956.89|1032
1740505990000|2025-02-25 17:53:10|5957.64|5957.14|5957.64|5957.14|5957.89|5957.39|5956.89|5956.39|538
1740506000000|2025-02-25 17:53:20|5957.39|5956.89|5957.14|5956.64|5957.64|5957.14|5957.14|5956.64|174
1740506010000|2025-02-25 17:53:30|5956.89|5956.39|5957.14|5956.64|5957.14|5956.64|5956.39|5955.89|366
1740506020000|2025-02-25 17:53:40|5957.64|5957.14|5957.14|5956.64|5957.64|5957.14|5956.64|5956.14|303
1740506030000|2025-02-25 17:53:50|5956.89|5956.39|5956.89|5956.39|5957.14|5956.64|5956.64|5956.14|228
1740506040000|2025-02-25 17:54:00|5957.14|5956.64|5956.89|5956.39|5957.39|5956.89|5956.64|5956.14|477
1740506050000|2025-02-25 17:54:10|5956.39|5955.89|5956.14|5955.64|5956.64|5956.14|5956.14|5955.64|323
1740506060000|2025-02-25 17:54:20|5956.39|5955.89|5956.64|5956.14|5956.89|5956.39|5955.89|5955.39|407
1740506070000|2025-02-25 17:54:30|5956.89|5956.39|5957.89|5957.39|5958.39|5957.89|5956.89|5956.39|548
1740506080000|2025-02-25 17:54:40|5958.14|5957.64|5957.39|5956.89|5958.14|5957.64|5957.39|5956.89|260
1740506090000|2025-02-25 17:54:50|5957.14|5956.64|5957.39|5956.89|5957.39|5956.89|5957.14|5956.64|172
1740506100000|2025-02-25 17:55:00|5957.64|5957.14|5959.14|5958.64|5959.14|5958.64|5957.64|5957.14|378
1740506110000|2025-02-25 17:55:10|5958.89|5958.39|5958.89|5958.39|5959.14|5958.64|5958.64|5958.14|440
1740506120000|2025-02-25 17:55:20|5958.64|5958.14|5958.14|5957.64|5959.14|5958.64|5958.14|5957.64|330
1740506130000|2025-02-25 17:55:30|5958.26|5957.76|5958.14|5957.64|5958.39|5957.89|5957.89|5957.39|297
1740506140000|2025-02-25 17:55:40|5957.89|5957.39|5958.89|5958.39|5958.89|5958.39|5957.89|5957.39|192
1740506150000|2025-02-25 17:55:50|5958.64|5958.14|5958.39|5957.89|5958.89|5958.39|5958.39|5957.89|313
1740506160000|2025-02-25 17:56:00|5958.64|5958.14|5957.14|5956.64|5958.64|5958.14|5956.89|5956.39|534
1740506170000|2025-02-25 17:56:10|5957.39|5956.89|5957.64|5957.14|5957.89|5957.39|5957.39|5956.89|200
1740506180000|2025-02-25 17:56:20|5957.39|5956.89|5958.64|5958.14|5958.64|5958.14|5957.39|5956.89|332
1740506190000|2025-02-25 17:56:30|5958.39|5957.89|5958.14|5957.64|5958.64|5958.14|5958.14|5957.64|218
1740506200000|2025-02-25 17:56:40|5958.01|5957.51|5957.89|5957.39|5958.14|5957.64|5957.89|5957.39|244
1740506210000|2025-02-25 17:56:50|5958.39|5957.89|5958.64|5958.14|5958.64|5958.14|5958.39|5957.89|188
1740506220000|2025-02-25 17:57:00|5958.39|5957.89|5957.89|5957.39|5958.39|5957.89|5957.76|5957.26|304
1740506230000|2025-02-25 17:57:10|5958.14|5957.64|5958.14|5957.64|5958.39|5957.89|5957.89|5957.39|172
1740506240000|2025-02-25 17:57:20|5957.89|5957.39|5957.89|5957.39|5957.89|5957.39|5957.64|5957.14|241
1740506250000|2025-02-25 17:57:30|5958.14|5957.64|5958.39|5957.89|5958.64|5958.14|5957.89|5957.39|225
1740506260000|2025-02-25 17:57:40|5958.64|5958.14|5959.39|5958.89|5959.39|5958.89|5958.64|5958.14|325
1740506270000|2025-02-25 17:57:50|5959.89|5959.39|5960.39|5959.89|5960.39|5959.89|5959.89|5959.39|716
1740506280000|2025-02-25 17:58:00|5960.14|5959.64|5960.89|5960.39|5960.89|5960.39|5960.14|5959.64|702
1740506290000|2025-02-25 17:58:10|5961.14|5960.64|5961.14|5960.64|5961.39|5960.89|5961.14|5960.64|326
1740506300000|2025-02-25 17:58:20|5960.89|5960.39|5960.89|5960.39|5961.39|5960.89|5960.89|5960.39|336
1740506310000|2025-02-25 17:58:30|5960.64|5960.14|5960.64|5960.14|5961.14|5960.64|5960.14|5959.64|398
1740506320000|2025-02-25 17:58:40|5960.89|5960.39|5959.89|5959.39|5960.89|5960.39|5959.89|5959.39|320
1740506330000|2025-02-25 17:58:50|5960.14|5959.64|5960.14|5959.64|5960.39|5959.89|5960.14|5959.64|236
1740506340000|2025-02-25 17:59:00|5959.89|5959.39|5960.14|5959.64|5960.14|5959.64|5959.64|5959.14|485
1740506350000|2025-02-25 17:59:10|5959.89|5959.39|5959.89|5959.39|5959.89|5959.39|5959.39|5958.89|275
1740506360000|2025-02-25 17:59:20|5960.14|5959.64|5959.89|5959.39|5960.39|5959.89|5959.89|5959.39|261
1740506370000|2025-02-25 17:59:30|5960.14|5959.64|5959.89|5959.39|5960.39|5959.89|5959.89|5959.39|428
1740506380000|2025-02-25 17:59:40|5960.14|5959.64|5961.39|5960.89|5961.39|5960.89|5959.89|5959.39|433
1740506390000|2025-02-25 17:59:50|5961.14|5960.64|5961.64|5961.14|5961.64|5961.14|5961.14|5960.64|468
1740506400000|2025-02-25 18:00:00|5961.39|5960.89|5962.14|5961.64|5962.14|5961.64|5961.39|5960.89|753
1740506410000|2025-02-25 18:00:10|5962.39|5961.89|5962.64|5962.14|5962.64|5962.14|5961.89|5961.39|510
1740506420000|2025-02-25 18:00:20|5962.89|5962.39|5962.39|5961.89|5963.89|5963.39|5962.14|5961.64|977
1740506430000|2025-02-25 18:00:30|5962.64|5962.14|5963.14|5962.64|5963.14|5962.64|5962.64|5962.14|407
1740506440000|2025-02-25 18:00:40|5962.89|5962.39|5964.14|5963.64|5964.39|5963.89|5962.89|5962.39|782
1740506450000|2025-02-25 18:00:50|5964.64|5964.14|5965.89|5965.39|5965.89|5965.39|5964.39|5963.89|1445
1740506460000|2025-02-25 18:01:00|5966.14|5965.64|5965.64|5965.14|5966.89|5966.39|5965.64|5965.14|844
1740506470000|2025-02-25 18:01:10|5965.39|5964.89|5965.76|5965.26|5965.89|5965.39|5965.39|5964.89|475
1740506480000|2025-02-25 18:01:20|5965.64|5965.14|5966.64|5966.14|5966.64|5966.14|5965.64|5965.14|303
1740506490000|2025-02-25 18:01:30|5967.39|5966.89|5966.89|5966.39|5967.89|5967.39|5966.64|5966.14|803
1740506500000|2025-02-25 18:01:40|5967.14|5966.64|5967.14|5966.64|5968.14|5967.64|5967.14|5966.64|628
1740506510000|2025-02-25 18:01:50|5967.39|5966.89|5969.14|5968.64|5969.14|5968.64|5967.39|5966.89|843
1740506520000|2025-02-25 18:02:00|5968.64|5968.14|5966.14|5965.64|5969.39|5968.89|5966.14|5965.64|1350
1740506530000|2025-02-25 18:02:10|5965.89|5965.39|5966.89|5966.39|5967.14|5966.64|5965.89|5965.39|492
1740506540000|2025-02-25 18:02:20|5967.14|5966.64|5967.14|5966.64|5967.14|5966.64|5966.64|5966.14|333
1740506550000|2025-02-25 18:02:30|5966.89|5966.39|5966.89|5966.39|5967.14|5966.64|5966.89|5966.39|198
1740506560000|2025-02-25 18:02:40|5967.14|5966.64|5967.64|5967.14|5967.89|5967.39|5967.14|5966.64|470
1740506570000|2025-02-25 18:02:50|5967.89|5967.39|5967.64|5967.14|5968.14|5967.64|5967.64|5967.14|296
1740506580000|2025-02-25 18:03:00|5967.39|5966.89|5968.39|5967.89|5969.14|5968.64|5967.39|5966.89|624
1740506590000|2025-02-25 18:03:10|5968.14|5967.64|5967.64|5967.14|5968.89|5968.39|5967.64|5967.14|785
1740506600000|2025-02-25 18:03:20|5967.89|5967.39|5967.39|5966.89|5967.89|5967.39|5966.89|5966.39|518
1740506610000|2025-02-25 18:03:30|5967.14|5966.64|5966.89|5966.39|5967.39|5966.89|5966.39|5965.89|814
1740506620000|2025-02-25 18:03:40|5967.14|5966.64|5967.89|5967.39|5968.14|5967.64|5966.89|5966.39|560
1740506630000|2025-02-25 18:03:50|5968.14|5967.64|5969.14|5968.64|5969.14|5968.64|5968.14|5967.64|437
1740506640000|2025-02-25 18:04:00|5969.39|5968.89|5968.64|5968.14|5969.39|5968.89|5968.39|5967.89|524
1740506650000|2025-02-25 18:04:10|5968.89|5968.39|5967.14|5966.64|5968.89|5968.39|5967.14|5966.64|464
1740506660000|2025-02-25 18:04:20|5966.89|5966.39|5967.89|5967.39|5967.89|5967.39|5966.89|5966.39|410
1740506670000|2025-02-25 18:04:30|5967.64|5967.14|5967.64|5967.14|5968.14|5967.64|5967.64|5967.14|562
1740506680000|2025-02-25 18:04:40|5967.89|5967.39|5967.89|5967.39|5968.14|5967.64|5967.64|5967.14|444
1740506690000|2025-02-25 18:04:50|5968.14|5967.64|5968.64|5968.14|5968.89|5968.39|5968.14|5967.64|309
1740506700000|2025-02-25 18:05:00|5968.39|5967.89|5968.39|5967.89|5968.39|5967.89|5967.39|5966.89|491
1740506710000|2025-02-25 18:05:10|5968.14|5967.64|5968.39|5967.89|5968.64|5968.14|5968.14|5967.64|267
1740506720000|2025-02-25 18:05:20|5968.89|5968.39|5968.89|5968.39|5969.14|5968.64|5968.64|5968.14|361
1740506730000|2025-02-25 18:05:30|5969.14|5968.64|5969.64|5969.14|5970.14|5969.64|5968.89|5968.39|468
1740506740000|2025-02-25 18:05:40|5970.14|5969.64|5969.39|5968.89|5970.39|5969.89|5969.39|5968.89|648
1740506750000|2025-02-25 18:05:50|5969.14|5968.64|5969.14|5968.64|5969.39|5968.89|5968.89|5968.39|331
1740506760000|2025-02-25 18:06:00|5969.39|5968.89|5970.39|5969.89|5970.89|5970.39|5969.39|5968.89|745
1740506770000|2025-02-25 18:06:10|5970.14|5969.64|5971.14|5970.64|5971.14|5970.64|5970.14|5969.64|547
1740506780000|2025-02-25 18:06:20|5971.01|5970.51|5971.14|5970.64|5971.39|5970.89|5970.89|5970.39|490
1740506790000|2025-02-25 18:06:30|5970.89|5970.39|5971.39|5970.89|5971.39|5970.89|5970.89|5970.39|405
1740506800000|2025-02-25 18:06:40|5971.64|5971.14|5973.14|5972.64|5973.39|5972.89|5971.64|5971.14|1338
1740506810000|2025-02-25 18:06:50|5973.39|5972.89|5972.89|5972.39|5973.89|5973.39|5972.64|5972.14|703
1740506820000|2025-02-25 18:07:00|5973.14|5972.64|5973.14|5972.64|5973.64|5973.14|5972.89|5972.39|594
1740506830000|2025-02-25 18:07:10|5973.39|5972.89|5973.64|5973.14|5974.14|5973.64|5973.39|5972.89|660
1740506840000|2025-02-25 18:07:20|5973.89|5973.39|5973.64|5973.14|5974.39|5973.89|5973.39|5972.89|639
1740506850000|2025-02-25 18:07:30|5973.39|5972.89|5973.64|5973.14|5973.64|5973.14|5973.39|5972.89|540
1740506860000|2025-02-25 18:07:40|5973.89|5973.39|5974.39|5973.89|5974.39|5973.89|5973.39|5972.89|646
1740506870000|2025-02-25 18:07:50|5975.14|5974.64|5974.64|5974.14|5975.14|5974.64|5974.64|5974.14|713
1740506880000|2025-02-25 18:08:00|5975.14|5974.64|5973.89|5973.39|5975.39|5974.89|5973.89|5973.39|849
1740506890000|2025-02-25 18:08:10|5973.64|5973.14|5972.39|5971.89|5973.89|5973.39|5972.39|5971.89|879
1740506900000|2025-02-25 18:08:20|5972.64|5972.14|5973.14|5972.64|5973.39|5972.89|5972.39|5971.89|771
1740506910000|2025-02-25 18:08:30|5973.39|5972.89|5974.14|5973.64|5974.14|5973.64|5973.39|5972.89|651
1740506920000|2025-02-25 18:08:40|5973.89|5973.39|5973.89|5973.39|5974.14|5973.64|5973.64|5973.14|444
1740506930000|2025-02-25 18:08:50|5973.64|5973.14|5973.89|5973.39|5974.14|5973.64|5973.64|5973.14|536
1740506940000|2025-02-25 18:09:00|5974.14|5973.64|5973.39|5972.89|5974.14|5973.64|5973.14|5972.64|476
1740506950000|2025-02-25 18:09:10|5973.14|5972.64|5972.39|5971.89|5973.39|5972.89|5972.39|5971.89|871
1740506960000|2025-02-25 18:09:20|5972.14|5971.64|5970.89|5970.39|5972.39|5971.89|5970.89|5970.39|898
1740506970000|2025-02-25 18:09:30|5970.76|5970.26|5971.14|5970.64|5971.39|5970.89|5970.39|5969.89|769
1740506980000|2025-02-25 18:09:40|5971.39|5970.89|5971.39|5970.89|5971.89|5971.39|5971.14|5970.64|708
1740506990000|2025-02-25 18:09:50|5971.14|5970.64|5970.89|5970.39|5971.39|5970.89|5970.89|5970.39|506
1740507000000|2025-02-25 18:10:00|5971.14|5970.64|5970.89|5970.39|5971.14|5970.64|5970.39|5969.89|674
1740507010000|2025-02-25 18:10:10|5971.14|5970.64|5971.89|5971.39|5972.14|5971.64|5971.14|5970.64|428
1740507020000|2025-02-25 18:10:20|5972.14|5971.64|5971.89|5971.39|5972.64|5972.14|5971.89|5971.39|393
1740507030000|2025-02-25 18:10:30|5971.64|5971.14|5971.89|5971.39|5971.89|5971.39|5970.89|5970.39|594
1740507040000|2025-02-25 18:10:40|5971.64|5971.14|5971.64|5971.14|5971.89|5971.39|5971.39|5970.89|431
1740507050000|2025-02-25 18:10:50|5971.89|5971.39|5970.89|5970.39|5972.14|5971.64|5970.89|5970.39|421
1740507060000|2025-02-25 18:11:00|5971.14|5970.64|5971.39|5970.89|5971.39|5970.89|5970.39|5969.89|732
1740507070000|2025-02-25 18:11:10|5971.64|5971.14|5971.14|5970.64|5971.64|5971.14|5970.89|5970.39|381
1740507080000|2025-02-25 18:11:20|5970.89|5970.39|5969.39|5968.89|5970.89|5970.39|5969.39|5968.89|964
1740507090000|2025-02-25 18:11:30|5969.64|5969.14|5968.14|5967.64|5969.64|5969.14|5967.39|5966.89|1112
1740507100000|2025-02-25 18:11:40|5967.89|5967.39|5967.64|5967.14|5968.14|5967.64|5967.39|5966.89|677
1740507110000|2025-02-25 18:11:50|5967.89|5967.39|5967.39|5966.89|5967.89|5967.39|5967.14|5966.64|634
1740507120000|2025-02-25 18:12:00|5967.14|5966.64|5967.14|5966.64|5967.64|5967.14|5966.89|5966.39|654
1740507130000|2025-02-25 18:12:10|5966.89|5966.39|5966.64|5966.14|5967.14|5966.64|5966.39|5965.89|603
1740507140000|2025-02-25 18:12:20|5966.39|5965.89|5966.89|5966.39|5967.14|5966.64|5966.39|5965.89|674
1740507150000|2025-02-25 18:12:30|5967.14|5966.64|5967.64|5967.14|5967.89|5967.39|5966.64|5966.14|605
1740507160000|2025-02-25 18:12:40|5967.76|5967.26|5967.64|5967.14|5967.76|5967.26|5967.14|5966.64|436
1740507170000|2025-02-25 18:12:50|5967.89|5967.39|5967.64|5967.14|5967.89|5967.39|5967.64|5967.14|302
1740507180000|2025-02-25 18:13:00|5967.39|5966.89|5967.14|5966.64|5967.39|5966.89|5966.64|5966.14|788
1740507190000|2025-02-25 18:13:10|5967.39|5966.89|5966.89|5966.39|5967.39|5966.89|5966.89|5966.39|392
1740507200000|2025-02-25 18:13:20|5967.14|5966.64|5967.39|5966.89|5967.64|5967.14|5966.64|5966.14|455
1740507210000|2025-02-25 18:13:30|5967.14|5966.64|5967.39|5966.89|5967.64|5967.14|5966.89|5966.39|312
1740507220000|2025-02-25 18:13:40|5967.14|5966.64|5966.89|5966.39|5967.14|5966.64|5966.89|5966.39|267
1740507230000|2025-02-25 18:13:50|5966.64|5966.14|5965.64|5965.14|5966.64|5966.14|5965.39|5964.89|773
1740507240000|2025-02-25 18:14:00|5965.39|5964.89|5964.39|5963.89|5965.64|5965.14|5964.39|5963.89|1021
1740507250000|2025-02-25 18:14:10|5964.64|5964.14|5964.39|5963.89|5964.89|5964.39|5964.39|5963.89|410
1740507260000|2025-02-25 18:14:20|5964.14|5963.64|5963.64|5963.14|5964.39|5963.89|5963.64|5963.14|446
1740507270000|2025-02-25 18:14:30|5963.39|5962.89|5963.39|5962.89|5963.39|5962.89|5962.64|5962.14|883
1740507280000|2025-02-25 18:14:40|5963.14|5962.64|5963.39|5962.89|5963.89|5963.39|5963.14|5962.64|403
1740507290000|2025-02-25 18:14:50|5963.64|5963.14|5963.14|5962.64|5963.64|5963.14|5962.89|5962.39|427
1740507300000|2025-02-25 18:15:00|5962.14|5961.64|5963.39|5962.89|5963.39|5962.89|5962.14|5961.64|812
1740507310000|2025-02-25 18:15:10|5963.14|5962.64|5961.39|5960.89|5963.14|5962.64|5960.89|5960.39|848
1740507320000|2025-02-25 18:15:20|5961.64|5961.14|5962.39|5961.89|5962.39|5961.89|5961.14|5960.64|976
1740507330000|2025-02-25 18:15:30|5962.14|5961.64|5963.14|5962.64|5963.14|5962.64|5962.14|5961.64|590
1740507340000|2025-02-25 18:15:40|5962.89|5962.39|5963.14|5962.64|5963.39|5962.89|5962.89|5962.39|722
1740507350000|2025-02-25 18:15:50|5963.39|5962.89|5962.89|5962.39|5963.64|5963.14|5962.89|5962.39|404
1740507360000|2025-02-25 18:16:00|5963.14|5962.64|5964.14|5963.64|5964.39|5963.89|5963.14|5962.64|771
1740507370000|2025-02-25 18:16:10|5964.39|5963.89|5964.39|5963.89|5964.64|5964.14|5963.89|5963.39|280
1740507380000|2025-02-25 18:16:20|5964.64|5964.14|5964.89|5964.39|5965.39|5964.89|5964.14|5963.64|719
1740507390000|2025-02-25 18:16:30|5965.14|5964.64|5965.89|5965.39|5965.89|5965.39|5965.14|5964.64|465
1740507400000|2025-02-25 18:16:40|5965.64|5965.14|5965.39|5964.89|5965.89|5965.39|5965.14|5964.64|584
1740507410000|2025-02-25 18:16:50|5964.89|5964.39|5963.64|5963.14|5965.39|5964.89|5963.64|5963.14|449
1740507420000|2025-02-25 18:17:00|5963.14|5962.64|5964.89|5964.39|5965.39|5964.89|5963.14|5962.64|485
1740507430000|2025-02-25 18:17:10|5964.64|5964.14|5964.14|5963.64|5964.89|5964.39|5964.14|5963.64|214
1740507440000|2025-02-25 18:17:20|5963.89|5963.39|5963.39|5962.89|5963.89|5963.39|5962.39|5961.89|556
1740507450000|2025-02-25 18:17:30|5963.64|5963.14|5963.14|5962.64|5963.64|5963.14|5962.89|5962.39|278
1740507460000|2025-02-25 18:17:40|5963.39|5962.89|5963.39|5962.89|5963.89|5963.39|5963.14|5962.64|325
1740507470000|2025-02-25 18:17:50|5963.14|5962.64|5963.89|5963.39|5963.89|5963.39|5963.14|5962.64|298
1740507480000|2025-02-25 18:18:00|5964.14|5963.64|5964.64|5964.14|5964.64|5964.14|5964.14|5963.64|437
1740507490000|2025-02-25 18:18:10|5964.39|5963.89|5963.14|5962.64|5964.64|5964.14|5963.14|5962.64|362
1740507500000|2025-02-25 18:18:20|5963.01|5962.51|5961.39|5960.89|5963.39|5962.89|5961.39|5960.89|547
1740507510000|2025-02-25 18:18:30|5961.14|5960.64|5960.89|5960.39|5961.39|5960.89|5960.39|5959.89|965
1740507520000|2025-02-25 18:18:40|5961.14|5960.64|5960.14|5959.64|5961.14|5960.64|5959.64|5959.14|701
1740507530000|2025-02-25 18:18:50|5959.89|5959.39|5960.14|5959.64|5960.14|5959.64|5959.64|5959.14|404
1740507540000|2025-02-25 18:19:00|5960.39|5959.89|5962.64|5962.14|5962.64|5962.14|5960.14|5959.64|837
1740507550000|2025-02-25 18:19:10|5962.39|5961.89|5960.89|5960.39|5962.39|5961.89|5960.89|5960.39|526
1740507560000|2025-02-25 18:19:20|5960.64|5960.14|5960.64|5960.14|5960.89|5960.39|5960.39|5959.89|394
1740507570000|2025-02-25 18:19:30|5960.39|5959.89|5960.14|5959.64|5960.89|5960.39|5960.14|5959.64|431
1740507580000|2025-02-25 18:19:40|5960.39|5959.89|5960.14|5959.64|5960.64|5960.14|5960.14|5959.64|329
1740507590000|2025-02-25 18:19:50|5960.01|5959.51|5959.64|5959.14|5960.14|5959.64|5959.64|5959.14|427
1740507600000|2025-02-25 18:20:00|5959.89|5959.39|5960.14|5959.64|5960.14|5959.64|5959.64|5959.14|895
1740507610000|2025-02-25 18:20:10|5959.64|5959.14|5960.89|5960.39|5960.89|5960.39|5959.64|5959.14|612
1740507620000|2025-02-25 18:20:20|5960.64|5960.14|5961.64|5961.14|5961.64|5961.14|5960.64|5960.14|485
1740507630000|2025-02-25 18:20:30|5961.39|5960.89|5961.14|5960.64|5961.89|5961.39|5961.14|5960.64|183
1740507640000|2025-02-25 18:20:40|5960.64|5960.14|5960.89|5960.39|5961.64|5961.14|5960.64|5960.14|376
1740507650000|2025-02-25 18:20:50|5961.14|5960.64|5961.64|5961.14|5961.64|5961.14|5961.14|5960.64|207
1740507660000|2025-02-25 18:21:00|5961.89|5961.39|5961.14|5960.64|5962.14|5961.64|5960.89|5960.39|392
1740507670000|2025-02-25 18:21:10|5961.39|5960.89|5962.14|5961.64|5962.39|5961.89|5961.14|5960.64|312
1740507680000|2025-02-25 18:21:20|5962.39|5961.89|5963.89|5963.39|5963.89|5963.39|5962.14|5961.64|473
1740507690000|2025-02-25 18:21:30|5964.14|5963.64|5964.64|5964.14|5965.39|5964.89|5963.89|5963.39|695
1740507700000|2025-02-25 18:21:40|5964.89|5964.39|5963.89|5963.39|5964.89|5964.39|5963.89|5963.39|447
1740507710000|2025-02-25 18:21:50|5963.39|5962.89|5963.14|5962.64|5963.64|5963.14|5962.64|5962.14|408
1740507720000|2025-02-25 18:22:00|5962.89|5962.39|5964.39|5963.89|5964.39|5963.89|5962.64|5962.14|526
1740507730000|2025-02-25 18:22:10|5964.14|5963.64|5962.64|5962.14|5964.14|5963.64|5962.39|5961.89|588
1740507740000|2025-02-25 18:22:20|5962.39|5961.89|5961.39|5960.89|5962.64|5962.14|5961.39|5960.89|358
1740507750000|2025-02-25 18:22:30|5961.64|5961.14|5961.14|5960.64|5961.64|5961.14|5960.89|5960.39|292
1740507760000|2025-02-25 18:22:40|5961.39|5960.89|5960.64|5960.14|5961.39|5960.89|5960.64|5960.14|377
1740507770000|2025-02-25 18:22:50|5960.39|5959.89|5960.89|5960.39|5960.89|5960.39|5960.39|5959.89|283
1740507780000|2025-02-25 18:23:00|5961.14|5960.64|5961.39|5960.89|5961.64|5961.14|5961.14|5960.64|380
1740507790000|2025-02-25 18:23:10|5961.64|5961.14|5961.89|5961.39|5962.14|5961.64|5960.89|5960.39|668
1740507800000|2025-02-25 18:23:20|5962.14|5961.64|5962.64|5962.14|5962.64|5962.14|5962.14|5961.64|367
1740507810000|2025-02-25 18:23:30|5962.39|5961.89|5962.89|5962.39|5962.89|5962.39|5962.14|5961.64|238
1740507820000|2025-02-25 18:23:40|5962.64|5962.14|5962.64|5962.14|5962.89|5962.39|5962.39|5961.89|438
1740507830000|2025-02-25 18:23:50|5962.89|5962.39|5962.64|5962.14|5963.14|5962.64|5962.39|5961.89|190
1740507840000|2025-02-25 18:24:00|5962.39|5961.89|5963.39|5962.89|5963.39|5962.89|5962.39|5961.89|291
1740507850000|2025-02-25 18:24:10|5963.14|5962.64|5964.39|5963.89|5964.39|5963.89|5963.14|5962.64|713
1740507860000|2025-02-25 18:24:20|5964.64|5964.14|5963.64|5963.14|5964.89|5964.39|5963.39|5962.89|427
1740507870000|2025-02-25 18:24:30|5963.89|5963.39|5963.64|5963.14|5963.89|5963.39|5963.39|5962.89|272
1740507880000|2025-02-25 18:24:40|5963.89|5963.39|5964.14|5963.64|5964.39|5963.89|5963.64|5963.14|257
1740507890000|2025-02-25 18:24:50|5963.89|5963.39|5963.39|5962.89|5963.89|5963.39|5963.39|5962.89|136
1740507900000|2025-02-25 18:25:00|5963.64|5963.14|5963.64|5963.14|5963.89|5963.39|5963.14|5962.64|332
1740507910000|2025-02-25 18:25:10|5963.39|5962.89|5962.14|5961.64|5963.39|5962.89|5962.14|5961.64|351
1740507920000|2025-02-25 18:25:20|5962.39|5961.89|5962.14|5961.64|5962.39|5961.89|5961.89|5961.39|254
1740507930000|2025-02-25 18:25:30|5961.89|5961.39|5961.64|5961.14|5961.89|5961.39|5961.64|5961.14|272
1740507940000|2025-02-25 18:25:40|5961.89|5961.39|5961.39|5960.89|5961.89|5961.39|5961.39|5960.89|199
1740507950000|2025-02-25 18:25:50|5961.64|5961.14|5960.89|5960.39|5961.64|5961.14|5960.64|5960.14|427
1740507960000|2025-02-25 18:26:00|5960.64|5960.14|5960.64|5960.14|5960.89|5960.39|5960.64|5960.14|416
1740507970000|2025-02-25 18:26:10|5960.89|5960.39|5960.89|5960.39|5960.89|5960.39|5960.64|5960.14|215
1740507980000|2025-02-25 18:26:20|5961.39|5960.89|5959.89|5959.39|5961.64|5961.14|5959.89|5959.39|543
1740507990000|2025-02-25 18:26:30|5960.14|5959.64|5959.64|5959.14|5960.14|5959.64|5959.39|5958.89|367
1740508000000|2025-02-25 18:26:40|5959.39|5958.89|5959.64|5959.14|5959.89|5959.39|5959.14|5958.64|401
1740508010000|2025-02-25 18:26:50|5959.39|5958.89|5959.39|5958.89|5959.64|5959.14|5959.39|5958.89|258
1740508020000|2025-02-25 18:27:00|5959.14|5958.64|5958.64|5958.14|5959.14|5958.64|5957.89|5957.39|836
1740508030000|2025-02-25 18:27:10|5958.89|5958.39|5957.64|5957.14|5958.89|5958.39|5957.64|5957.14|424
1740508040000|2025-02-25 18:27:20|5957.89|5957.39|5958.64|5958.14|5958.89|5958.39|5957.89|5957.39|411
1740508050000|2025-02-25 18:27:30|5958.89|5958.39|5958.14|5957.64|5958.89|5958.39|5958.14|5957.64|183
1740508060000|2025-02-25 18:27:40|5958.39|5957.89|5956.89|5956.39|5958.39|5957.89|5956.89|5956.39|746
1740508070000|2025-02-25 18:27:50|5956.39|5955.89|5955.64|5955.14|5956.64|5956.14|5955.64|5955.14|1035
1740508080000|2025-02-25 18:28:00|5954.89|5954.39|5955.39|5954.89|5956.39|5955.89|5954.89|5954.39|1531
1740508090000|2025-02-25 18:28:10|5955.14|5954.64|5955.39|5954.89|5955.64|5955.14|5954.64|5954.14|553
1740508100000|2025-02-25 18:28:20|5955.14|5954.64|5954.89|5954.39|5955.64|5955.14|5954.39|5953.89|446
1740508110000|2025-02-25 18:28:30|5954.64|5954.14|5954.64|5954.14|5954.64|5954.14|5954.39|5953.89|480
1740508120000|2025-02-25 18:28:40|5954.39|5953.89|5954.64|5954.14|5955.14|5954.64|5954.39|5953.89|525
1740508130000|2025-02-25 18:28:50|5954.39|5953.89|5952.64|5952.14|5954.39|5953.89|5952.64|5952.14|879
1740508140000|2025-02-25 18:29:00|5952.89|5952.39|5953.14|5952.64|5953.64|5953.14|5952.39|5951.89|1132
1740508150000|2025-02-25 18:29:10|5952.89|5952.39|5951.39|5950.89|5952.89|5952.39|5950.64|5950.14|939
1740508160000|2025-02-25 18:29:20|5951.64|5951.14|5950.89|5950.39|5951.89|5951.39|5950.64|5950.14|558
1740508170000|2025-02-25 18:29:30|5950.64|5950.14|5951.14|5950.64|5951.14|5950.64|5950.64|5950.14|720
1740508180000|2025-02-25 18:29:40|5951.39|5950.89|5951.64|5951.14|5951.64|5951.14|5950.76|5950.26|707
1740508190000|2025-02-25 18:29:50|5951.39|5950.89|5950.64|5950.14|5951.64|5951.14|5950.14|5949.64|1011
1740508200000|2025-02-25 18:30:00|5950.39|5949.89|5950.64|5950.14|5950.89|5950.39|5949.64|5949.14|1418
1740508210000|2025-02-25 18:30:10|5950.89|5950.39|5949.89|5949.39|5951.39|5950.89|5949.64|5949.14|749
1740508220000|2025-02-25 18:30:20|5949.64|5949.14|5950.14|5949.64|5950.39|5949.89|5949.64|5949.14|544
1740508230000|2025-02-25 18:30:30|5949.89|5949.39|5950.89|5950.39|5951.14|5950.64|5949.89|5949.39|817
1740508240000|2025-02-25 18:30:40|5951.14|5950.64|5950.14|5949.64|5951.39|5950.89|5950.14|5949.64|617
1740508250000|2025-02-25 18:30:50|5949.89|5949.39|5950.39|5949.89|5950.64|5950.14|5949.89|5949.39|417
1740508260000|2025-02-25 18:31:00|5950.64|5950.14|5952.14|5951.64|5952.14|5951.64|5950.39|5949.89|824
1740508270000|2025-02-25 18:31:10|5952.39|5951.89|5952.14|5951.64|5953.14|5952.64|5951.64|5951.14|1180
1740508280000|2025-02-25 18:31:20|5951.89|5951.39|5951.64|5951.14|5952.14|5951.64|5951.14|5950.64|573
1740508290000|2025-02-25 18:31:30|5952.14|5951.64|5952.64|5952.14|5952.64|5952.14|5952.14|5951.64|932
1740508300000|2025-02-25 18:31:40|5952.39|5951.89|5953.89|5953.39|5954.14|5953.64|5952.14|5951.64|747
1740508310000|2025-02-25 18:31:50|5953.64|5953.14|5955.14|5954.64|5955.64|5955.14|5953.64|5953.14|883
1740508320000|2025-02-25 18:32:00|5955.64|5955.14|5955.39|5954.89|5956.39|5955.89|5955.14|5954.64|798
1740508330000|2025-02-25 18:32:10|5955.14|5954.64|5953.39|5952.89|5955.89|5955.39|5953.39|5952.89|705
1740508340000|2025-02-25 18:32:20|5953.89|5953.39|5953.39|5952.89|5953.89|5953.39|5952.89|5952.39|535
1740508350000|2025-02-25 18:32:30|5953.64|5953.14|5953.39|5952.89|5953.64|5953.14|5952.89|5952.39|403
1740508360000|2025-02-25 18:32:40|5953.14|5952.64|5953.39|5952.89|5953.64|5953.14|5953.14|5952.64|356
1740508370000|2025-02-25 18:32:50|5953.14|5952.64|5955.14|5954.64|5955.39|5954.89|5953.14|5952.64|534
1740508380000|2025-02-25 18:33:00|5954.89|5954.39|5953.64|5953.14|5955.14|5954.64|5953.64|5953.14|562
1740508390000|2025-02-25 18:33:10|5954.01|5953.51|5954.39|5953.89|5954.39|5953.89|5953.89|5953.39|332
1740508400000|2025-02-25 18:33:20|5954.14|5953.64|5954.14|5953.64|5954.39|5953.89|5953.14|5952.64|510
1740508410000|2025-02-25 18:33:30|5953.89|5953.39|5954.14|5953.64|5954.14|5953.64|5953.64|5953.14|420
1740508420000|2025-02-25 18:33:40|5953.89|5953.39|5953.39|5952.89|5954.14|5953.64|5952.89|5952.39|431
1740508430000|2025-02-25 18:33:50|5953.14|5952.64|5952.39|5951.89|5953.14|5952.64|5952.39|5951.89|407
1740508440000|2025-02-25 18:34:00|5952.64|5952.14|5954.39|5953.89|5954.64|5954.14|5952.26|5951.76|608
1740508450000|2025-02-25 18:34:10|5954.14|5953.64|5954.89|5954.39|5955.14|5954.64|5953.89|5953.39|413
1740508460000|2025-02-25 18:34:20|5955.14|5954.64|5955.14|5954.64|5955.64|5955.14|5954.89|5954.39|344
1740508470000|2025-02-25 18:34:30|5955.39|5954.89|5955.14|5954.64|5955.64|5955.14|5954.64|5954.14|488
1740508480000|2025-02-25 18:34:40|5954.89|5954.39|5955.39|5954.89|5955.64|5955.14|5954.89|5954.39|406
1740508490000|2025-02-25 18:34:50|5954.89|5954.39|5954.89|5954.39|5955.14|5954.64|5954.14|5953.64|417
1740508500000|2025-02-25 18:35:00|5954.64|5954.14|5954.64|5954.14|5955.39|5954.89|5954.14|5953.64|683
1740508510000|2025-02-25 18:35:10|5954.89|5954.39|5954.14|5953.64|5954.89|5954.39|5953.89|5953.39|276
1740508520000|2025-02-25 18:35:20|5954.39|5953.89|5954.64|5954.14|5954.64|5954.14|5954.14|5953.64|329
1740508530000|2025-02-25 18:35:30|5954.39|5953.89|5954.64|5954.14|5954.64|5954.14|5954.14|5953.64|285
1740508540000|2025-02-25 18:35:40|5955.14|5954.64|5955.64|5955.14|5955.64|5955.14|5954.64|5954.14|654
1740508550000|2025-02-25 18:35:50|5955.39|5954.89|5954.89|5954.39|5955.39|5954.89|5954.64|5954.14|373
1740508560000|2025-02-25 18:36:00|5955.14|5954.64|5957.14|5956.64|5957.14|5956.64|5954.14|5953.64|769
1740508570000|2025-02-25 18:36:10|5956.89|5956.39|5957.64|5957.14|5957.64|5957.14|5956.39|5955.89|642
1740508580000|2025-02-25 18:36:20|5957.39|5956.89|5956.89|5956.39|5957.64|5957.14|5956.64|5956.14|381
1740508590000|2025-02-25 18:36:30|5957.14|5956.64|5956.14|5955.64|5957.39|5956.89|5955.89|5955.39|458
1740508600000|2025-02-25 18:36:40|5955.89|5955.39|5955.89|5955.39|5955.89|5955.39|5955.14|5954.64|395
1740508610000|2025-02-25 18:36:50|5955.64|5955.14|5955.64|5955.14|5955.64|5955.14|5955.39|5954.89|373
1740508620000|2025-02-25 18:37:00|5955.89|5955.39|5957.14|5956.64|5957.14|5956.64|5955.39|5954.89|582
1740508630000|2025-02-25 18:37:10|5957.39|5956.89|5959.14|5958.64|5959.39|5958.89|5957.39|5956.89|667
1740508640000|2025-02-25 18:37:20|5959.39|5958.89|5961.14|5960.64|5961.39|5960.89|5959.39|5958.89|743
1740508650000|2025-02-25 18:37:30|5961.39|5960.89|5960.39|5959.89|5961.64|5961.14|5960.14|5959.64|600
1740508660000|2025-02-25 18:37:40|5960.14|5959.64|5960.39|5959.89|5960.39|5959.89|5960.14|5959.64|385
1740508670000|2025-02-25 18:37:50|5960.89|5960.39|5961.89|5961.39|5961.89|5961.39|5960.64|5960.14|680
1740508680000|2025-02-25 18:38:00|5962.14|5961.64|5962.14|5961.64|5962.89|5962.39|5961.89|5961.39|1216
1740508690000|2025-02-25 18:38:10|5961.89|5961.39|5961.14|5960.64|5962.14|5961.64|5960.89|5960.39|644
1740508700000|2025-02-25 18:38:20|5961.39|5960.89|5963.14|5962.64|5963.39|5962.89|5961.39|5960.89|608
1740508710000|2025-02-25 18:38:30|5962.89|5962.39|5965.39|5964.89|5965.39|5964.89|5962.89|5962.39|696
1740508720000|2025-02-25 18:38:40|5965.64|5965.14|5965.64|5965.14|5965.64|5965.14|5964.89|5964.39|796
1740508730000|2025-02-25 18:38:50|5965.89|5965.39|5966.64|5966.14|5966.64|5966.14|5965.89|5965.39|706
1740508740000|2025-02-25 18:39:00|5967.14|5966.64|5967.64|5967.14|5967.89|5967.39|5966.64|5966.14|937
1740508750000|2025-02-25 18:39:10|5967.89|5967.39|5967.64|5967.14|5968.14|5967.64|5967.14|5966.64|782
1740508760000|2025-02-25 18:39:20|5967.89|5967.39|5968.39|5967.89|5968.39|5967.89|5967.64|5967.14|462
1740508770000|2025-02-25 18:39:30|5968.14|5967.64|5967.39|5966.89|5968.39|5967.89|5966.89|5966.39|779
1740508780000|2025-02-25 18:39:40|5967.64|5967.14|5967.89|5967.39|5968.39|5967.89|5967.39|5966.89|464
1740508790000|2025-02-25 18:39:50|5968.14|5967.64|5969.64|5969.14|5970.14|5969.64|5968.14|5967.64|1175
1740508800000|2025-02-25 18:40:00|5969.39|5968.89|5968.89|5968.39|5969.64|5969.14|5968.64|5968.14|894
1740508810000|2025-02-25 18:40:10|5969.14|5968.64|5969.39|5968.89|5969.89|5969.39|5969.14|5968.64|868
1740508820000|2025-02-25 18:40:20|5969.14|5968.64|5969.39|5968.89|5969.64|5969.14|5968.64|5968.14|476
1740508830000|2025-02-25 18:40:30|5969.14|5968.64|5969.14|5968.64|5969.89|5969.39|5968.64|5968.14|580
1740508840000|2025-02-25 18:40:40|5969.39|5968.89|5969.89|5969.39|5970.39|5969.89|5968.89|5968.39|629
1740508850000|2025-02-25 18:40:50|5969.64|5969.14|5969.89|5969.39|5970.89|5970.39|5969.64|5969.14|690
1740508860000|2025-02-25 18:41:00|5969.64|5969.14|5968.39|5967.89|5970.14|5969.64|5968.26|5967.76|878
1740508870000|2025-02-25 18:41:10|5968.64|5968.14|5968.39|5967.89|5968.64|5968.14|5967.89|5967.39|745
1740508880000|2025-02-25 18:41:20|5968.14|5967.64|5968.39|5967.89|5969.64|5969.14|5968.14|5967.64|506
1740508890000|2025-02-25 18:41:30|5968.64|5968.14|5967.89|5967.39|5968.64|5968.14|5967.39|5966.89|654
1740508900000|2025-02-25 18:41:40|5968.14|5967.64|5968.39|5967.89|5968.89|5968.39|5967.89|5967.39|424
1740508910000|2025-02-25 18:41:50|5968.64|5968.14|5968.64|5968.14|5969.14|5968.64|5968.39|5967.89|349
1740508920000|2025-02-25 18:42:00|5968.89|5968.39|5969.64|5969.14|5969.89|5969.39|5968.89|5968.39|613
1740508930000|2025-02-25 18:42:10|5969.39|5968.89|5968.14|5967.64|5969.64|5969.14|5967.64|5967.14|508
1740508940000|2025-02-25 18:42:20|5968.89|5968.39|5968.89|5968.39|5969.39|5968.89|5968.39|5967.89|437
1740508950000|2025-02-25 18:42:30|5969.14|5968.64|5968.39|5967.89|5969.14|5968.64|5967.89|5967.39|405
1740508960000|2025-02-25 18:42:40|5968.14|5967.64|5967.89|5967.39|5968.64|5968.14|5967.39|5966.89|340
1740508970000|2025-02-25 18:42:50|5967.64|5967.14|5967.64|5967.14|5967.89|5967.39|5967.39|5966.89|460
1740508980000|2025-02-25 18:43:00|5967.51|5967.01|5971.14|5970.64|5971.14|5970.64|5967.51|5967.01|1332
1740508990000|2025-02-25 18:43:10|5971.39|5970.89|5971.14|5970.64|5971.89|5971.39|5971.14|5970.64|811
1740509000000|2025-02-25 18:43:20|5970.89|5970.39|5971.64|5971.14|5971.89|5971.39|5970.89|5970.39|397
1740509010000|2025-02-25 18:43:30|5971.39|5970.89|5971.39|5970.89|5971.89|5971.39|5970.89|5970.39|416
1740509020000|2025-02-25 18:43:40|5971.64|5971.14|5971.89|5971.39|5972.14|5971.64|5971.39|5970.89|374
1740509030000|2025-02-25 18:43:50|5972.14|5971.64|5970.89|5970.39|5972.14|5971.64|5970.64|5970.14|471
1740509040000|2025-02-25 18:44:00|5971.39|5970.89|5972.14|5971.64|5972.14|5971.64|5971.39|5970.89|586
1740509050000|2025-02-25 18:44:10|5971.89|5971.39|5972.01|5971.51|5972.64|5972.14|5971.64|5971.14|829
1740509060000|2025-02-25 18:44:20|5971.89|5971.39|5969.89|5969.39|5971.89|5971.39|5969.64|5969.14|1199
1740509070000|2025-02-25 18:44:30|5969.64|5969.14|5969.89|5969.39|5970.39|5969.89|5969.64|5969.14|293
1740509080000|2025-02-25 18:44:40|5970.14|5969.64|5970.14|5969.64|5970.39|5969.89|5969.89|5969.39|204
1740509090000|2025-02-25 18:44:50|5969.89|5969.39|5969.64|5969.14|5970.39|5969.89|5969.64|5969.14|385
1740509100000|2025-02-25 18:45:00|5969.89|5969.39|5969.64|5969.14|5970.39|5969.89|5969.39|5968.89|577
1740509110000|2025-02-25 18:45:10|5969.89|5969.39|5970.14|5969.64|5970.39|5969.89|5969.64|5969.14|539
1740509120000|2025-02-25 18:45:20|5969.89|5969.39|5970.64|5970.14|5970.64|5970.14|5969.89|5969.39|254
1740509130000|2025-02-25 18:45:30|5970.39|5969.89|5971.39|5970.89|5971.39|5970.89|5970.39|5969.89|367
1740509140000|2025-02-25 18:45:40|5971.14|5970.64|5970.64|5970.14|5971.39|5970.89|5970.64|5970.14|246
1740509150000|2025-02-25 18:45:50|5970.39|5969.89|5970.89|5970.39|5971.14|5970.64|5970.39|5969.89|310
1740509160000|2025-02-25 18:46:00|5970.39|5969.89|5970.39|5969.89|5971.39|5970.89|5969.89|5969.39|861
1740509170000|2025-02-25 18:46:10|5970.64|5970.14|5968.14|5967.64|5970.89|5970.39|5968.14|5967.64|684
1740509180000|2025-02-25 18:46:20|5968.39|5967.89|5970.39|5969.89|5970.39|5969.89|5968.39|5967.89|333
1740509190000|2025-02-25 18:46:30|5970.14|5969.64|5970.39|5969.89|5970.64|5970.14|5969.89|5969.39|352
1740509200000|2025-02-25 18:46:40|5970.14|5969.64|5970.64|5970.14|5970.89|5970.39|5969.64|5969.14|361
1740509210000|2025-02-25 18:46:50|5970.89|5970.39|5970.89|5970.39|5971.14|5970.64|5970.39|5969.89|423
1740509220000|2025-02-25 18:47:00|5970.64|5970.14|5969.89|5969.39|5970.64|5970.14|5969.64|5969.14|321
1740509230000|2025-02-25 18:47:10|5970.14|5969.64|5970.14|5969.64|5970.14|5969.64|5969.14|5968.64|309
1740509240000|2025-02-25 18:47:20|5970.39|5969.89|5970.39|5969.89|5970.89|5970.39|5970.14|5969.64|324
1740509250000|2025-02-25 18:47:30|5970.64|5970.14|5970.39|5969.89|5970.89|5970.39|5970.14|5969.64|255
1740509260000|2025-02-25 18:47:40|5970.64|5970.14|5971.14|5970.64|5971.39|5970.89|5970.14|5969.64|248
1740509270000|2025-02-25 18:47:50|5970.89|5970.39|5971.39|5970.89|5971.89|5971.39|5970.89|5970.39|409
1740509280000|2025-02-25 18:48:00|5971.14|5970.64|5971.64|5971.14|5972.14|5971.64|5971.14|5970.64|416
1740509290000|2025-02-25 18:48:10|5971.39|5970.89|5970.64|5970.14|5971.51|5971.01|5970.64|5970.14|558
1740509300000|2025-02-25 18:48:20|5970.89|5970.39|5970.64|5970.14|5970.89|5970.39|5970.39|5969.89|281
1740509310000|2025-02-25 18:48:30|5970.89|5970.39|5970.64|5970.14|5971.39|5970.89|5970.39|5969.89|277
1740509320000|2025-02-25 18:48:40|5970.39|5969.89|5969.89|5969.39|5970.39|5969.89|5969.89|5969.39|355
1740509330000|2025-02-25 18:48:50|5970.14|5969.64|5969.39|5968.89|5970.14|5969.64|5969.14|5968.64|388
1740509340000|2025-02-25 18:49:00|5969.89|5969.39|5969.89|5969.39|5970.14|5969.64|5969.14|5968.64|431
1740509350000|2025-02-25 18:49:10|5970.14|5969.64|5969.39|5968.89|5970.14|5969.64|5969.39|5968.89|270
1740509360000|2025-02-25 18:49:20|5969.14|5968.64|5969.39|5968.89|5969.89|5969.39|5968.89|5968.39|454
1740509370000|2025-02-25 18:49:30|5969.14|5968.64|5968.89|5968.39|5969.14|5968.64|5968.89|5968.39|275
1740509380000|2025-02-25 18:49:40|5969.14|5968.64|5969.39|5968.89|5969.64|5969.14|5968.89|5968.39|397
1740509390000|2025-02-25 18:49:50|5969.14|5968.64|5969.64|5969.14|5969.64|5969.14|5968.89|5968.39|351
1740509400000|2025-02-25 18:50:00|5970.39|5969.89|5968.64|5968.14|5970.39|5969.89|5968.39|5967.89|730
1740509410000|2025-02-25 18:50:10|5968.89|5968.39|5968.39|5967.89|5969.89|5969.39|5968.39|5967.89|530
1740509420000|2025-02-25 18:50:20|5968.14|5967.64|5968.39|5967.89|5968.64|5968.14|5968.14|5967.64|404
1740509430000|2025-02-25 18:50:30|5968.14|5967.64|5965.64|5965.14|5968.39|5967.89|5965.64|5965.14|816
1740509440000|2025-02-25 18:50:40|5965.89|5965.39|5966.39|5965.89|5966.89|5966.39|5965.39|5964.89|613
1740509450000|2025-02-25 18:50:50|5966.64|5966.14|5966.14|5965.64|5966.89|5966.39|5966.14|5965.64|375
1740509460000|2025-02-25 18:51:00|5966.39|5965.89|5965.39|5964.89|5966.39|5965.89|5964.89|5964.39|686
1740509470000|2025-02-25 18:51:10|5965.51|5965.01|5964.89|5964.39|5965.89|5965.39|5964.89|5964.39|399
1740509480000|2025-02-25 18:51:20|5964.64|5964.14|5964.39|5963.89|5964.89|5964.39|5964.14|5963.64|593
1740509490000|2025-02-25 18:51:30|5964.14|5963.64|5963.89|5963.39|5964.39|5963.89|5963.64|5963.14|440
1740509500000|2025-02-25 18:51:40|5964.14|5963.64|5963.14|5962.64|5964.14|5963.64|5962.89|5962.39|460
1740509510000|2025-02-25 18:51:50|5962.89|5962.39|5962.14|5961.64|5962.89|5962.39|5961.89|5961.39|748
1740509520000|2025-02-25 18:52:00|5962.39|5961.89|5963.39|5962.89|5963.89|5963.39|5962.39|5961.89|703
1740509530000|2025-02-25 18:52:10|5963.64|5963.14|5964.51|5964.01|5964.64|5964.14|5963.14|5962.64|348
1740509540000|2025-02-25 18:52:20|5964.39|5963.89|5964.64|5964.14|5964.89|5964.39|5964.39|5963.89|572
1740509550000|2025-02-25 18:52:30|5964.89|5964.39|5965.64|5965.14|5965.64|5965.14|5964.89|5964.39|357
1740509560000|2025-02-25 18:52:40|5965.89|5965.39|5966.14|5965.64|5967.14|5966.64|5965.89|5965.39|546
1740509570000|2025-02-25 18:52:50|5965.89|5965.39|5966.64|5966.14|5966.64|5966.14|5965.89|5965.39|317
1740509580000|2025-02-25 18:53:00|5966.89|5966.39|5967.89|5967.39|5968.14|5967.64|5966.89|5966.39|453
1740509590000|2025-02-25 18:53:10|5968.14|5967.64|5969.89|5969.39|5969.89|5969.39|5968.14|5967.64|674
1740509600000|2025-02-25 18:53:20|5969.64|5969.14|5968.89|5968.39|5969.89|5969.39|5968.89|5968.39|314
1740509610000|2025-02-25 18:53:30|5969.14|5968.64|5968.64|5968.14|5969.14|5968.64|5967.89|5967.39|302
1740509620000|2025-02-25 18:53:40|5968.39|5967.89|5967.89|5967.39|5968.39|5967.89|5967.89|5967.39|477
1740509630000|2025-02-25 18:53:50|5967.64|5967.14|5967.14|5966.64|5967.64|5967.14|5966.89|5966.39|385
1740509640000|2025-02-25 18:54:00|5966.89|5966.39|5966.14|5965.64|5967.14|5966.64|5965.89|5965.39|568
1740509650000|2025-02-25 18:54:10|5965.89|5965.39|5965.39|5964.89|5966.14|5965.64|5965.39|5964.89|379
1740509660000|2025-02-25 18:54:20|5965.14|5964.64|5964.89|5964.39|5965.39|5964.89|5964.64|5964.14|417
1740509670000|2025-02-25 18:54:30|5965.39|5964.89|5965.14|5964.64|5965.64|5965.14|5965.14|5964.64|283
1740509680000|2025-02-25 18:54:40|5965.39|5964.89|5964.89|5964.39|5965.64|5965.14|5964.64|5964.14|332
1740509690000|2025-02-25 18:54:50|5964.64|5964.14|5964.64|5964.14|5964.89|5964.39|5964.39|5963.89|243
1740509700000|2025-02-25 18:55:00|5964.39|5963.89|5963.64|5963.14|5964.39|5963.89|5963.14|5962.64|426
1740509710000|2025-02-25 18:55:10|5963.39|5962.89|5964.39|5963.89|5964.39|5963.89|5962.64|5962.14|411
1740509720000|2025-02-25 18:55:20|5964.64|5964.14|5963.89|5963.39|5964.64|5964.14|5963.64|5963.14|312
1740509730000|2025-02-25 18:55:30|5963.64|5963.14|5963.14|5962.64|5963.89|5963.39|5963.14|5962.64|224
1740509740000|2025-02-25 18:55:40|5963.39|5962.89|5963.39|5962.89|5963.64|5963.14|5963.14|5962.64|282
1740509750000|2025-02-25 18:55:50|5963.14|5962.64|5962.64|5962.14|5963.39|5962.89|5962.64|5962.14|272
1740509760000|2025-02-25 18:56:00|5963.14|5962.64|5963.14|5962.64|5963.39|5962.89|5962.39|5961.89|380
1740509770000|2025-02-25 18:56:10|5963.39|5962.89|5963.39|5962.89|5963.39|5962.89|5962.89|5962.39|312
1740509780000|2025-02-25 18:56:20|5963.14|5962.64|5963.39|5962.89|5963.39|5962.89|5963.14|5962.64|331
1740509790000|2025-02-25 18:56:30|5963.64|5963.14|5963.14|5962.64|5963.64|5963.14|5962.89|5962.39|257
1740509800000|2025-02-25 18:56:40|5962.89|5962.39|5962.51|5962.01|5963.14|5962.64|5962.51|5962.01|258
1740509810000|2025-02-25 18:56:50|5962.64|5962.14|5962.64|5962.14|5962.76|5962.26|5962.14|5961.64|238
1740509820000|2025-02-25 18:57:00|5962.76|5962.26|5964.39|5963.89|5964.89|5964.39|5962.76|5962.26|441
1740509830000|2025-02-25 18:57:10|5964.64|5964.14|5964.64|5964.14|5965.39|5964.89|5964.64|5964.14|299
1740509840000|2025-02-25 18:57:20|5964.39|5963.89|5963.89|5963.39|5964.39|5963.89|5963.39|5962.89|359
1740509850000|2025-02-25 18:57:30|5964.14|5963.64|5963.64|5963.14|5964.14|5963.64|5963.64|5963.14|173
1740509860000|2025-02-25 18:57:40|5963.89|5963.39|5963.64|5963.14|5963.89|5963.39|5963.39|5962.89|148
1740509870000|2025-02-25 18:57:50|5963.39|5962.89|5962.39|5961.89|5963.64|5963.14|5962.39|5961.89|332
1740509880000|2025-02-25 18:58:00|5962.14|5961.64|5962.14|5961.64|5962.39|5961.89|5961.64|5961.14|499
1740509890000|2025-02-25 18:58:10|5962.39|5961.89|5962.89|5962.39|5962.89|5962.39|5962.14|5961.64|250
1740509900000|2025-02-25 18:58:20|5963.39|5962.89|5963.89|5963.39|5963.89|5963.39|5963.14|5962.64|350
1740509910000|2025-02-25 18:58:30|5963.64|5963.14|5963.39|5962.89|5963.89|5963.39|5963.14|5962.64|219
1740509920000|2025-02-25 18:58:40|5963.14|5962.64|5964.14|5963.64|5964.39|5963.89|5963.14|5962.64|382
1740509930000|2025-02-25 18:58:50|5964.39|5963.89|5964.14|5963.64|5964.39|5963.89|5964.14|5963.64|191
1740509940000|2025-02-25 18:59:00|5963.89|5963.39|5961.64|5961.14|5963.89|5963.39|5961.64|5961.14|484
1740509950000|2025-02-25 18:59:10|5961.39|5960.89|5961.14|5960.64|5961.39|5960.89|5960.64|5960.14|434
1740509960000|2025-02-25 18:59:20|5960.89|5960.39|5960.89|5960.39|5960.89|5960.39|5960.14|5959.64|642
1740509970000|2025-02-25 18:59:30|5960.64|5960.14|5961.14|5960.64|5961.14|5960.64|5960.39|5959.89|372
1740509980000|2025-02-25 18:59:40|5961.39|5960.89|5961.14|5960.64|5961.39|5960.89|5960.64|5960.14|496
1740509990000|2025-02-25 18:59:50|5961.39|5960.89|5960.89|5960.39|5961.39|5960.89|5960.64|5960.14|415
1740510000000|2025-02-25 19:00:00|5960.14|5959.64|5961.14|5960.64|5961.14|5960.64|5959.89|5959.39|879
1740510010000|2025-02-25 19:00:10|5961.39|5960.89|5962.14|5961.64|5962.14|5961.64|5960.64|5960.14|585
1740510020000|2025-02-25 19:00:20|5962.39|5961.89|5961.14|5960.64|5962.64|5962.14|5961.14|5960.64|482
1740510030000|2025-02-25 19:00:30|5961.39|5960.89|5960.64|5960.14|5961.39|5960.89|5960.64|5960.14|351
1740510040000|2025-02-25 19:00:40|5960.89|5960.39|5960.89|5960.39|5961.39|5960.89|5960.89|5960.39|350
1740510050000|2025-02-25 19:00:50|5960.14|5959.64|5960.39|5959.89|5960.39|5959.89|5959.64|5959.14|520
1740510060000|2025-02-25 19:01:00|5960.14|5959.64|5961.39|5960.89|5962.39|5961.89|5960.14|5959.64|594
1740510070000|2025-02-25 19:01:10|5961.64|5961.14|5960.89|5960.39|5962.14|5961.64|5960.89|5960.39|549
1740510080000|2025-02-25 19:01:20|5961.14|5960.64|5959.89|5959.39|5961.14|5960.64|5959.14|5958.64|521
1740510090000|2025-02-25 19:01:30|5959.64|5959.14|5960.14|5959.64|5960.14|5959.64|5959.39|5958.89|393
1740510100000|2025-02-25 19:01:40|5959.89|5959.39|5959.14|5958.64|5960.14|5959.64|5959.14|5958.64|254
1740510110000|2025-02-25 19:01:50|5959.39|5958.89|5959.14|5958.64|5959.64|5959.14|5958.64|5958.14|665
1740510120000|2025-02-25 19:02:00|5958.89|5958.39|5958.14|5957.64|5959.89|5959.39|5958.14|5957.64|704
1740510130000|2025-02-25 19:02:10|5958.39|5957.89|5958.64|5958.14|5958.89|5958.39|5957.89|5957.39|579
1740510140000|2025-02-25 19:02:20|5958.89|5958.39|5959.39|5958.89|5959.39|5958.89|5958.89|5958.39|600
1740510150000|2025-02-25 19:02:30|5959.14|5958.64|5959.64|5959.14|5959.64|5959.14|5958.64|5958.14|484
1740510160000|2025-02-25 19:02:40|5959.39|5958.89|5960.64|5960.14|5960.64|5960.14|5959.39|5958.89|618
1740510170000|2025-02-25 19:02:50|5960.39|5959.89|5959.39|5958.89|5960.64|5960.14|5959.39|5958.89|416
1740510180000|2025-02-25 19:03:00|5958.89|5958.39|5959.14|5958.64|5959.89|5959.39|5958.89|5958.39|470
1740510190000|2025-02-25 19:03:10|5959.26|5958.76|5958.64|5958.14|5959.39|5958.89|5958.39|5957.89|399
1740510200000|2025-02-25 19:03:20|5957.89|5957.39|5958.89|5958.39|5958.89|5958.39|5957.89|5957.39|425
1740510210000|2025-02-25 19:03:30|5958.64|5958.14|5960.14|5959.64|5960.39|5959.89|5958.64|5958.14|441
1740510220000|2025-02-25 19:03:40|5959.89|5959.39|5959.14|5958.64|5960.39|5959.89|5959.14|5958.64|540
1740510230000|2025-02-25 19:03:50|5958.89|5958.39|5958.89|5958.39|5959.39|5958.89|5958.64|5958.14|345
1740510240000|2025-02-25 19:04:00|5958.64|5958.14|5957.89|5957.39|5958.89|5958.39|5957.89|5957.39|317
1740510250000|2025-02-25 19:04:10|5958.14|5957.64|5958.14|5957.64|5958.64|5958.14|5957.89|5957.39|282
1740510260000|2025-02-25 19:04:20|5957.89|5957.39|5958.64|5958.14|5959.14|5958.64|5957.89|5957.39|288
1740510270000|2025-02-25 19:04:30|5958.89|5958.39|5957.64|5957.14|5958.89|5958.39|5957.39|5956.89|591
1740510280000|2025-02-25 19:04:40|5957.89|5957.39|5958.14|5957.64|5958.14|5957.64|5957.89|5957.39|521
1740510290000|2025-02-25 19:04:50|5958.39|5957.89|5959.14|5958.64|5959.64|5959.14|5957.89|5957.39|494
1740510300000|2025-02-25 19:05:00|5959.39|5958.89|5959.64|5959.14|5959.64|5959.14|5958.39|5957.89|633
1740510310000|2025-02-25 19:05:10|5959.39|5958.89|5958.39|5957.89|5959.64|5959.14|5958.14|5957.64|510
1740510320000|2025-02-25 19:05:20|5958.64|5958.14|5958.14|5957.64|5958.64|5958.14|5957.39|5956.89|315
1740510330000|2025-02-25 19:05:30|5958.39|5957.89|5958.64|5958.14|5959.14|5958.64|5958.14|5957.64|310
1740510340000|2025-02-25 19:05:40|5958.39|5957.89|5959.14|5958.64|5959.14|5958.64|5958.14|5957.64|221
1740510350000|2025-02-25 19:05:50|5959.01|5958.51|5957.64|5957.14|5959.39|5958.89|5957.64|5957.14|439
1740510360000|2025-02-25 19:06:00|5957.39|5956.89|5959.14|5958.64|5959.14|5958.64|5957.14|5956.64|639
1740510370000|2025-02-25 19:06:10|5958.89|5958.39|5959.14|5958.64|5959.39|5958.89|5958.89|5958.39|301
1740510380000|2025-02-25 19:06:20|5958.89|5958.39|5959.14|5958.64|5959.64|5959.14|5958.64|5958.14|743
1740510390000|2025-02-25 19:06:30|5959.39|5958.89|5958.39|5957.89|5959.39|5958.89|5958.14|5957.64|358
1740510400000|2025-02-25 19:06:40|5958.14|5957.64|5958.39|5957.89|5958.39|5957.89|5957.64|5957.14|366
1740510410000|2025-02-25 19:06:50|5958.14|5957.64|5958.39|5957.89|5958.39|5957.89|5957.89|5957.39|222
1740510420000|2025-02-25 19:07:00|5958.14|5957.64|5958.64|5958.14|5958.89|5958.39|5958.14|5957.64|559
1740510430000|2025-02-25 19:07:10|5959.14|5958.64|5958.14|5957.64|5959.39|5958.89|5958.14|5957.64|378
1740510440000|2025-02-25 19:07:20|5957.89|5957.39|5958.39|5957.89|5958.39|5957.89|5957.89|5957.39|240
1740510450000|2025-02-25 19:07:30|5958.64|5958.14|5958.64|5958.14|5959.64|5959.14|5958.39|5957.89|598
1740510460000|2025-02-25 19:07:40|5958.89|5958.39|5959.64|5959.14|5959.64|5959.14|5958.89|5958.39|739
1740510470000|2025-02-25 19:07:50|5959.89|5959.39|5958.39|5957.89|5960.14|5959.64|5958.39|5957.89|541
1740510480000|2025-02-25 19:08:00|5958.64|5958.14|5959.14|5958.64|5959.14|5958.64|5958.39|5957.89|521
1740510490000|2025-02-25 19:08:10|5959.39|5958.89|5959.14|5958.64|5959.64|5959.14|5958.64|5958.14|264
1740510500000|2025-02-25 19:08:20|5958.89|5958.39|5959.14|5958.64|5959.39|5958.89|5958.89|5958.39|211
1740510510000|2025-02-25 19:08:30|5958.89|5958.39|5958.89|5958.39|5959.14|5958.64|5958.14|5957.64|301
1740510520000|2025-02-25 19:08:40|5959.14|5958.64|5958.64|5958.14|5959.14|5958.64|5958.64|5958.14|133
